KissMeData/378850/price/prices-20240701.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	161244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4125	45	2	1.10	392972740	96480	113.69	4020	4150	4005	5300	2860	4080	4072.92	0.89	25864	4286	4182	4131	4027	3976	4157	4002	95	1220	500	2610	5	1	18993623	783	3.24	0.70	12	0.51	1275.00	5925.00	5560	20240621	-25.81	3345	20231023	23.32	5560	-25.81	20240621	3665	12.55	20240610	5560	-25.81	20240621	3345	23.32	20231023	1.81	N	378850	500	94 억	168982	N	N	41	N	N
3	20240731	151302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4120	40	2	0.98	383963180	94294	111.11	4020	4150	4005	5300	2860	4080	4071.98	0.89	25428	4286	4182	4131	4027	3976	4157	4002	95	1220	500	2610	5	1	18993623	783	3.23	0.70	12	0.50	1275.00	5925.00	5560	20240621	-25.90	3345	20231023	23.17	5560	-25.90	20240621	3665	12.41	20240610	5560	-25.90	20240621	3345	23.17	20231023	1.81	N	378850	500	94 억	168982	N	N	167	N	N
4	20240731	141302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4090	10	2	0.25	318408795	78302	92.27	4020	4150	4005	5300	2860	4080	4066.42	0.89	16924	4286	4182	4131	4027	3976	4157	4002	95	1220	500	2610	5	1	18993623	777	3.21	0.69	12	0.41	1275.00	5925.00	5560	20240621	-26.44	3345	20231023	22.27	5560	-26.44	20240621	3665	11.60	20240610	5560	-26.44	20240621	3345	22.27	20231023	1.81	N	378850	500	94 억	168982	N	N	167	N	N
5	20240731	131257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4125	45	2	1.10	273932110	67470	79.51	4020	4150	4005	5300	2860	4080	4060.06	0.89	19231	4286	4182	4131	4027	3976	4157	4002	95	1220	500	2610	5	1	18993623	783	3.24	0.70	12	0.36	1275.00	5925.00	5560	20240621	-25.81	3345	20231023	23.32	5560	-25.81	20240621	3665	12.55	20240610	5560	-25.81	20240621	3345	23.32	20231023	1.81	N	378850	500	94 억	168982	N	N	167	N	N
6	20240731	121256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4080	0	3	0.00	241696720	59593	70.22	4020	4150	4005	5300	2860	4080	4055.79	0.89	19022	4286	4182	4131	4027	3976	4157	4002	95	1220	500	2610	5	1	18993623	775	3.20	0.69	12	0.31	1275.00	5925.00	5560	20240621	-26.62	3345	20231023	21.97	5560	-26.62	20240621	3665	11.32	20240610	5560	-26.62	20240621	3345	21.97	20231023	1.81	N	378850	500	94 억	168982	N	N	167	N	N
7	20240731	111259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4055	-25	5	-0.61	228833985	56437	66.50	4020	4150	4005	5300	2860	4080	4054.68	0.89	18068	4286	4182	4131	4027	3976	4157	4002	95	1220	500	2610	5	1	18993623	770	3.18	0.68	12	0.30	1275.00	5925.00	5560	20240621	-27.07	3345	20231023	21.23	5560	-27.07	20240621	3665	10.64	20240610	5560	-27.07	20240621	3345	21.23	20231023	1.81	N	378850	500	94 억	168982	N	N	167	N	N
8	20240731	101256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4095	15	2	0.37	165258355	40757	48.03	4020	4150	4005	5300	2860	4080	4054.72	0.89	12860	4286	4182	4131	4027	3976	4157	4002	95	1220	500	2610	5	1	18993623	778	3.21	0.69	12	0.21	1275.00	5925.00	5560	20240621	-26.35	3345	20231023	22.42	5560	-26.35	20240621	3665	11.73	20240610	5560	-26.35	20240621	3345	22.42	20231023	1.81	N	378850	500	94 억	168982	N	N	167	N	N
9	20240731	091254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4035	-45	5	-1.10	82026735	20362	23.99	4020	4065	4005	5300	2860	4080	4028.42	0.89	5477	4286	4182	4131	4027	3976	4157	4002	95	1220	500	2610	5	1	18993623	766	3.16	0.68	12	0.11	1275.00	5925.00	5560	20240621	-27.43	3345	20231023	20.63	5560	-27.43	20240621	3665	10.10	20240610	5560	-27.43	20240621	3345	20.63	20231023	1.81	N	378850	500	94 억	168982	N	N	167	N	N
10	20240730	161223	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4080	-150	5	-3.55	342027430	82876	83.05	4235	4235	4080	5490	2965	4230	4127.29	0.95	-7437	4333	4281	4213	4161	4093	4247	4127	95	1260	500	2700	5	1	18993623	775	3.20	0.69	12	0.44	1275.00	5925.00	5560	20240621	-26.62	3345	20231023	21.97	5560	-26.62	20240621	3665	11.32	20240610	5560	-26.62	20240621	3345	21.97	20231023	1.72	N	378850	500	94 억	179836	N	N	167	N	N
11	20240730	151249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4110	-120	5	-2.84	260160115	62866	63.00	4235	4235	4090	5490	2965	4230	4138.24	0.95	-5368	4333	4281	4213	4161	4093	4247	4127	95	1260	500	2700	5	1	18993623	781	3.22	0.69	12	0.33	1275.00	5925.00	5560	20240621	-26.08	3345	20231023	22.87	5560	-26.08	20240621	3665	12.14	20240610	5560	-26.08	20240621	3345	22.87	20231023	1.72	N	378850	500	94 억	179836	N	N	0	N	N
12	20240730	141232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4110	-120	5	-2.84	234915575	56722	56.84	4235	4235	4090	5490	2965	4230	4141.43	0.95	-5990	4333	4281	4213	4161	4093	4247	4127	95	1260	500	2700	5	1	18993623	781	3.22	0.69	12	0.30	1275.00	5925.00	5560	20240621	-26.08	3345	20231023	22.87	5560	-26.08	20240621	3665	12.14	20240610	5560	-26.08	20240621	3345	22.87	20231023	1.72	N	378850	500	94 억	179836	N	N	0	N	N
13	20240730	131239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4125	-105	5	-2.48	182654945	44013	44.11	4235	4235	4115	5490	2965	4230	4149.92	0.95	-2514	4333	4281	4213	4161	4093	4247	4127	95	1260	500	2700	5	1	18993623	783	3.24	0.70	12	0.23	1275.00	5925.00	5560	20240621	-25.81	3345	20231023	23.32	5560	-25.81	20240621	3665	12.55	20240610	5560	-25.81	20240621	3345	23.32	20231023	1.72	N	378850	500	94 억	179836	N	N	0	N	N
14	20240730	121229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4135	-95	5	-2.25	153861480	37033	37.11	4235	4235	4125	5490	2965	4230	4154.59	0.95	-1823	4333	4281	4213	4161	4093	4247	4127	95	1260	500	2700	5	1	18993623	785	3.24	0.70	12	0.19	1275.00	5925.00	5560	20240621	-25.63	3345	20231023	23.62	5560	-25.63	20240621	3665	12.82	20240610	5560	-25.63	20240621	3345	23.62	20231023	1.72	N	378850	500	94 억	179836	N	N	0	N	N
15	20240730	111239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4135	-95	5	-2.25	141959790	34152	34.22	4235	4235	4125	5490	2965	4230	4156.58	0.95	-1695	4333	4281	4213	4161	4093	4247	4127	95	1260	500	2700	5	1	18993623	785	3.24	0.70	12	0.18	1275.00	5925.00	5560	20240621	-25.63	3345	20231023	23.62	5560	-25.63	20240621	3665	12.82	20240610	5560	-25.63	20240621	3345	23.62	20231023	1.72	N	378850	500	94 억	179836	N	N	0	N	N
16	20240730	101248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4145	-85	5	-2.01	112969550	27148	27.21	4235	4235	4145	5490	2965	4230	4161.10	0.95	-897	4333	4281	4213	4161	4093	4247	4127	95	1260	500	2700	5	1	18993623	787	3.25	0.70	12	0.14	1275.00	5925.00	5560	20240621	-25.45	3345	20231023	23.92	5560	-25.45	20240621	3665	13.10	20240610	5560	-25.45	20240621	3345	23.92	20231023	1.72	N	378850	500	94 억	179836	N	N	0	N	N
17	20240730	091254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4190	-40	5	-0.95	50868595	12212	12.24	4235	4235	4150	5490	2965	4230	4165.15	0.95	667	4333	4281	4213	4161	4093	4247	4127	95	1260	500	2700	5	1	18993623	796	3.29	0.71	12	0.06	1275.00	5925.00	5560	20240621	-24.64	3345	20231023	25.26	5560	-24.64	20240621	3665	14.32	20240610	5560	-24.64	20240621	3345	25.26	20231023	1.72	N	378850	500	94 억	179836	N	N	0	N	N
18	20240729	161221	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4230	-10	5	-0.24	415435170	98760	69.99	4240	4265	4145	5510	2970	4240	4206.51	1.15	-35205	4356	4297	4181	4122	4006	4327	4152	95	1270	500	2710	5	1	18993623	803	3.32	0.71	12	0.52	1275.00	5925.00	5560	20240621	-23.92	3345	20231023	26.46	5560	-23.92	20240621	3665	15.42	20240610	5560	-23.92	20240621	3345	26.46	20231023	1.87	N	378850	500	94 억	218786	N	N	2	N	N
19	20240729	151239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4235	-5	5	-0.12	393926130	93679	66.39	4240	4265	4145	5510	2970	4240	4205.06	1.15	-31006	4356	4297	4181	4122	4006	4327	4152	95	1270	500	2710	5	1	18993623	804	3.32	0.71	12	0.49	1275.00	5925.00	5560	20240621	-23.83	3345	20231023	26.61	5560	-23.83	20240621	3665	15.55	20240610	5560	-23.83	20240621	3345	26.61	20231023	1.87	N	378850	500	94 억	218786	N	N	2	N	N
20	20240729	141248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4240	0	3	0.00	339401755	80768	57.24	4240	4265	4145	5510	2970	4240	4202.18	1.15	-26981	4356	4297	4181	4122	4006	4327	4152	95	1270	500	2710	5	1	18993623	805	3.33	0.72	12	0.43	1275.00	5925.00	5560	20240621	-23.74	3345	20231023	26.76	5560	-23.74	20240621	3665	15.69	20240610	5560	-23.74	20240621	3345	26.76	20231023	1.87	N	378850	500	94 억	218786	N	N	2	N	N
21	20240729	131245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4205	-35	5	-0.83	313779360	74703	52.94	4240	4265	4145	5510	2970	4240	4200.36	1.15	-27292	4356	4297	4181	4122	4006	4327	4152	95	1270	500	2710	5	1	18993623	799	3.30	0.71	12	0.39	1275.00	5925.00	5560	20240621	-24.37	3345	20231023	25.71	5560	-24.37	20240621	3665	14.73	20240610	5560	-24.37	20240621	3345	25.71	20231023	1.87	N	378850	500	94 억	218786	N	N	2	N	N
22	20240729	121245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4190	-50	5	-1.18	271578925	64711	45.86	4240	4265	4145	5510	2970	4240	4196.80	1.15	-21013	4356	4297	4181	4122	4006	4327	4152	95	1270	500	2710	5	1	18993623	796	3.29	0.71	12	0.34	1275.00	5925.00	5560	20240621	-24.64	3345	20231023	25.26	5560	-24.64	20240621	3665	14.32	20240610	5560	-24.64	20240621	3345	25.26	20231023	1.87	N	378850	500	94 억	218786	N	N	2	N	N
23	20240729	111233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4180	-60	5	-1.42	229135140	54540	38.65	4240	4265	4170	5510	2970	4240	4201.23	1.15	-18493	4356	4297	4181	4122	4006	4327	4152	95	1270	500	2710	5	1	18993623	794	3.28	0.71	12	0.29	1275.00	5925.00	5560	20240621	-24.82	3345	20231023	24.96	5560	-24.82	20240621	3665	14.05	20240610	5560	-24.82	20240621	3345	24.96	20231023	1.87	N	378850	500	94 억	218786	N	N	2	N	N
24	20240729	101230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4240	0	3	0.00	144431445	34366	24.36	4240	4265	4180	5510	2970	4240	4202.74	1.15	-11928	4356	4297	4181	4122	4006	4327	4152	95	1270	500	2710	5	1	18993623	805	3.33	0.72	12	0.18	1275.00	5925.00	5560	20240621	-23.74	3345	20231023	26.76	5560	-23.74	20240621	3665	15.69	20240610	5560	-23.74	20240621	3345	26.76	20231023	1.87	N	378850	500	94 억	218786	N	N	2	N	N
25	20240729	091227	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4195	-45	5	-1.06	55959185	13331	9.45	4240	4240	4180	5510	2970	4240	4197.67	1.15	-2496	4356	4297	4181	4122	4006	4327	4152	95	1270	500	2710	5	1	18993623	797	3.29	0.71	12	0.07	1275.00	5925.00	5560	20240621	-24.55	3345	20231023	25.41	5560	-24.55	20240621	3665	14.46	20240610	5560	-24.55	20240621	3345	25.41	20231023	1.87	N	378850	500	94 억	218786	N	N	2	N	N
26	20240726	161209	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4240	70	2	1.68	570457060	137840	80.41	4140	4240	4065	5420	2920	4170	4138.52	1.07	12117	4296	4232	4166	4102	4036	4265	4135	95	1250	500	2660	5	1	18993623	805	3.33	0.72	12	0.73	1275.00	5925.00	5560	20240621	-23.74	3345	20231023	26.76	5560	-23.74	20240621	3665	15.69	20240610	5560	-23.74	20240621	3345	26.76	20231023	1.90	N	378850	500	94 억	202846	N	N	2	N	N
27	20240726	151222	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4165	-5	5	-0.12	450095075	109156	63.68	4140	4210	4065	5420	2920	4170	4123.39	1.07	15167	4296	4232	4166	4102	4036	4265	4135	95	1250	500	2660	5	1	18993623	791	3.27	0.70	12	0.57	1275.00	5925.00	5560	20240621	-25.09	3345	20231023	24.51	5560	-25.09	20240621	3665	13.64	20240610	5560	-25.09	20240621	3345	24.51	20231023	1.90	N	378850	500	94 억	202846	N	N	0	N	N
28	20240726	141221	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4110	-60	5	-1.44	367629205	89223	52.05	4140	4210	4065	5420	2920	4170	4120.31	1.07	10642	4296	4232	4166	4102	4036	4265	4135	95	1250	500	2660	5	1	18993623	781	3.22	0.69	12	0.47	1275.00	5925.00	5560	20240621	-26.08	3345	20231023	22.87	5560	-26.08	20240621	3665	12.14	20240610	5560	-26.08	20240621	3345	22.87	20231023	1.90	N	378850	500	94 억	202846	N	N	0	N	N
29	20240726	131223	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4135	-35	5	-0.84	334998805	81290	47.42	4140	4210	4065	5420	2920	4170	4121.00	1.07	9363	4296	4232	4166	4102	4036	4265	4135	95	1250	500	2660	5	1	18993623	785	3.24	0.70	12	0.43	1275.00	5925.00	5560	20240621	-25.63	3345	20231023	23.62	5560	-25.63	20240621	3665	12.82	20240610	5560	-25.63	20240621	3345	23.62	20231023	1.90	N	378850	500	94 억	202846	N	N	0	N	N
30	20240726	121228	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4130	-40	5	-0.96	319129020	77448	45.18	4140	4210	4065	5420	2920	4170	4120.53	1.07	7747	4296	4232	4166	4102	4036	4265	4135	95	1250	500	2660	5	1	18993623	784	3.24	0.70	12	0.41	1275.00	5925.00	5560	20240621	-25.72	3345	20231023	23.47	5560	-25.72	20240621	3665	12.69	20240610	5560	-25.72	20240621	3345	23.47	20231023	1.90	N	378850	500	94 억	202846	N	N	0	N	N
31	20240726	111226	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4130	-40	5	-0.96	272522520	66157	38.59	4140	4210	4065	5420	2920	4170	4119.29	1.07	5175	4296	4232	4166	4102	4036	4265	4135	95	1250	500	2660	5	1	18993623	784	3.24	0.70	12	0.35	1275.00	5925.00	5560	20240621	-25.72	3345	20231023	23.47	5560	-25.72	20240621	3665	12.69	20240610	5560	-25.72	20240621	3345	23.47	20231023	1.90	N	378850	500	94 억	202846	N	N	0	N	N
32	20240726	101220	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4085	-85	5	-2.04	225516790	54746	31.94	4140	4210	4065	5420	2920	4170	4119.28	1.07	832	4296	4232	4166	4102	4036	4265	4135	95	1250	500	2660	5	1	18993623	776	3.20	0.69	12	0.29	1275.00	5925.00	5560	20240621	-26.53	3345	20231023	22.12	5560	-26.53	20240621	3665	11.46	20240610	5560	-26.53	20240621	3345	22.12	20231023	1.90	N	378850	500	94 억	202846	N	N	0	N	N
33	20240726	091220	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4170	0	3	0.00	40714275	9768	5.70	4140	4210	4130	5420	2920	4170	4168.12	1.07	1457	4296	4232	4166	4102	4036	4265	4135	95	1250	500	2660	5	1	18993623	792	3.27	0.70	12	0.05	1275.00	5925.00	5560	20240621	-25.00	3345	20231023	24.66	5560	-25.00	20240621	3665	13.78	20240610	5560	-25.00	20240621	3345	24.66	20231023	1.90	N	378850	500	94 억	202846	N	N	0	N	N
34	20240725	161216	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4170	-135	5	-3.14	701039530	168941	136.88	4155	4230	4100	5590	3015	4305	4149.60	0.90	29859	4438	4371	4298	4231	4158	4405	4265	95	1285	500	2750	5	1	18993623	792	3.27	0.70	12	0.89	1275.00	5925.00	5560	20240621	-25.00	3345	20231023	24.66	5560	-25.00	20240621	3665	13.78	20240610	5560	-25.00	20240621	3345	24.66	20231023	1.92	N	378850	500	94 억	171086	N	N	2	N	N
35	20240725	151231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4155	-150	5	-3.48	663021605	159826	129.50	4155	4230	4100	5590	3015	4305	4148.40	0.90	32316	4438	4371	4298	4231	4158	4405	4265	95	1285	500	2750	5	1	18993623	789	3.26	0.70	12	0.84	1275.00	5925.00	5560	20240621	-25.27	3345	20231023	24.22	5560	-25.27	20240621	3665	13.37	20240610	5560	-25.27	20240621	3345	24.22	20231023	1.92	N	378850	500	94 억	171086	N	N	2	N	N
36	20240725	141226	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4180	-125	5	-2.90	582663260	140480	113.82	4155	4230	4100	5590	3015	4305	4147.66	0.90	20541	4438	4371	4298	4231	4158	4405	4265	95	1285	500	2750	5	1	18993623	794	3.28	0.71	12	0.74	1275.00	5925.00	5560	20240621	-24.82	3345	20231023	24.96	5560	-24.82	20240621	3665	14.05	20240610	5560	-24.82	20240621	3345	24.96	20231023	1.92	N	378850	500	94 억	171086	N	N	2	N	N
37	20240725	131218	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4170	-135	5	-3.14	499834755	120583	97.70	4155	4230	4100	5590	3015	4305	4145.15	0.90	12448	4438	4371	4298	4231	4158	4405	4265	95	1285	500	2750	5	1	18993623	792	3.27	0.70	12	0.63	1275.00	5925.00	5560	20240621	-25.00	3345	20231023	24.66	5560	-25.00	20240621	3665	13.78	20240610	5560	-25.00	20240621	3345	24.66	20231023	1.92	N	378850	500	94 억	171086	N	N	2	N	N
38	20240725	121224	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4180	-125	5	-2.90	448319315	108192	87.66	4155	4230	4100	5590	3015	4305	4143.74	0.90	7252	4438	4371	4298	4231	4158	4405	4265	95	1285	500	2750	5	1	18993623	794	3.28	0.71	12	0.57	1275.00	5925.00	5560	20240621	-24.82	3345	20231023	24.96	5560	-24.82	20240621	3665	14.05	20240610	5560	-24.82	20240621	3345	24.96	20231023	1.92	N	378850	500	94 억	171086	N	N	2	N	N
39	20240725	111223	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4120	-185	5	-4.30	393135755	94901	76.89	4155	4230	4100	5590	3015	4305	4142.59	0.90	4714	4438	4371	4298	4231	4158	4405	4265	95	1285	500	2750	5	1	18993623	783	3.23	0.70	12	0.50	1275.00	5925.00	5560	20240621	-25.90	3345	20231023	23.17	5560	-25.90	20240621	3665	12.41	20240610	5560	-25.90	20240621	3345	23.17	20231023	1.92	N	378850	500	94 억	171086	N	N	2	N	N
40	20240725	101215	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4135	-170	5	-3.95	260043165	62663	50.77	4155	4230	4105	5590	3015	4305	4149.87	0.90	2198	4438	4371	4298	4231	4158	4405	4265	95	1285	500	2750	5	1	18993623	785	3.24	0.70	12	0.33	1275.00	5925.00	5560	20240621	-25.63	3345	20231023	23.62	5560	-25.63	20240621	3665	12.82	20240610	5560	-25.63	20240621	3345	23.62	20231023	1.92	N	378850	500	94 억	171086	N	N	2	N	N
41	20240725	091209	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4225	-80	5	-1.86	52107980	12483	10.11	4155	4230	4155	5590	3015	4305	4174.32	0.90	2304	4438	4371	4298	4231	4158	4405	4265	95	1285	500	2750	5	1	18993623	802	3.31	0.71	12	0.07	1275.00	5925.00	5560	20240621	-24.01	3345	20231023	26.31	5560	-24.01	20240621	3665	15.28	20240610	5560	-24.01	20240621	3345	26.31	20231023	1.92	N	378850	500	94 억	171086	N	N	2	N	N
42	20240724	161207	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4305	5	2	0.12	519535490	121032	88.70	4235	4365	4225	5590	3010	4300	4292.40	0.95	-14981	4470	4385	4285	4200	4100	4335	4150	95	1290	500	2750	5	1	18993623	818	3.38	0.73	12	0.64	1275.00	5925.00	5560	20240621	-22.57	3345	20231023	28.70	5560	-22.57	20240621	3665	17.46	20240610	5560	-22.57	20240621	3345	28.70	20231023	2.00	N	378850	500	94 억	180588	N	N	2	N	N
43	20240724	151226	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4250	-50	5	-1.16	475163965	110639	81.09	4235	4365	4225	5590	3010	4300	4294.72	0.95	-16238	4470	4385	4285	4200	4100	4335	4150	95	1290	500	2750	5	1	18993623	807	3.33	0.72	12	0.58	1275.00	5925.00	5560	20240621	-23.56	3345	20231023	27.06	5560	-23.56	20240621	3665	15.96	20240610	5560	-23.56	20240621	3345	27.06	20231023	2.00	N	378850	500	94 억	180588	N	N	5	N	N
44	20240724	141221	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4325	25	2	0.58	359246440	83508	61.20	4235	4365	4225	5590	3010	4300	4301.94	0.95	-15473	4470	4385	4285	4200	4100	4335	4150	95	1290	500	2750	5	1	18993623	821	3.39	0.73	12	0.44	1275.00	5925.00	5560	20240621	-22.21	3345	20231023	29.30	5560	-22.21	20240621	3665	18.01	20240610	5560	-22.21	20240621	3345	29.30	20231023	2.00	N	378850	500	94 억	180588	N	N	5	N	N
45	20240724	131225	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4300	0	3	0.00	322947280	75075	55.02	4235	4365	4225	5590	3010	4300	4301.66	0.95	-13428	4470	4385	4285	4200	4100	4335	4150	95	1290	500	2750	5	1	18993623	817	3.37	0.73	12	0.40	1275.00	5925.00	5560	20240621	-22.66	3345	20231023	28.55	5560	-22.66	20240621	3665	17.33	20240610	5560	-22.66	20240621	3345	28.55	20231023	2.00	N	378850	500	94 억	180588	N	N	5	N	N
46	20240724	121224	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4310	10	2	0.23	166949710	38989	28.58	4235	4325	4225	5590	3010	4300	4281.95	0.95	3735	4470	4385	4285	4200	4100	4335	4150	95	1290	500	2750	5	1	18993623	819	3.38	0.73	12	0.21	1275.00	5925.00	5560	20240621	-22.48	3345	20231023	28.85	5560	-22.48	20240621	3665	17.60	20240610	5560	-22.48	20240621	3345	28.85	20231023	2.00	N	378850	500	94 억	180588	N	N	5	N	N
47	20240724	111221	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4290	-10	5	-0.23	140194535	32756	24.01	4235	4325	4225	5590	3010	4300	4279.94	0.95	3692	4470	4385	4285	4200	4100	4335	4150	95	1290	500	2750	5	1	18993623	815	3.36	0.72	12	0.17	1275.00	5925.00	5560	20240621	-22.84	3345	20231023	28.25	5560	-22.84	20240621	3665	17.05	20240610	5560	-22.84	20240621	3345	28.25	20231023	2.00	N	378850	500	94 억	180588	N	N	5	N	N
48	20240724	101247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4300	0	3	0.00	96235145	22499	16.49	4235	4325	4225	5590	3010	4300	4277.26	0.95	2047	4470	4385	4285	4200	4100	4335	4150	95	1290	500	2750	5	1	18993623	817	3.37	0.73	12	0.12	1275.00	5925.00	5560	20240621	-22.66	3345	20231023	28.55	5560	-22.66	20240621	3665	17.33	20240610	5560	-22.66	20240621	3345	28.55	20231023	2.00	N	378850	500	94 억	180588	N	N	5	N	N
49	20240724	091210	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4290	-10	5	-0.23	36395310	8567	6.28	4235	4295	4225	5590	3010	4300	4248.05	0.95	2070	4470	4385	4285	4200	4100	4335	4150	95	1290	500	2750	5	1	18993623	815	3.36	0.72	12	0.05	1275.00	5925.00	5560	20240621	-22.84	3345	20231023	28.25	5560	-22.84	20240621	3665	17.05	20240610	5560	-22.84	20240621	3345	28.25	20231023	2.00	N	378850	500	94 억	180588	N	N	5	N	N
50	20240723	161201	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4300	30	2	0.70	579511395	135481	65.35	4305	4370	4185	5550	2990	4270	4277.37	0.93	5092	4356	4312	4226	4182	4096	4335	4205	95	1280	500	2730	5	1	18993623	817	3.37	0.73	12	0.71	1275.00	5925.00	5560	20240621	-22.66	3345	20231023	28.55	5560	-22.66	20240621	3665	17.33	20240610	5560	-22.66	20240621	3345	28.55	20231023	1.94	N	378850	500	94 억	176797	N	N	5	N	N
51	20240723	151229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4280	10	2	0.23	509981500	119280	57.54	4305	4370	4185	5550	2990	4270	4275.51	0.93	7150	4356	4312	4226	4182	4096	4335	4205	95	1280	500	2730	5	1	18993623	813	3.36	0.72	12	0.63	1275.00	5925.00	5560	20240621	-23.02	3345	20231023	27.95	5560	-23.02	20240621	3665	16.78	20240610	5560	-23.02	20240621	3345	27.95	20231023	1.94	N	378850	500	94 억	176797	N	N	0	N	N
52	20240723	141205	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4245	-25	5	-0.59	439037690	102672	49.53	4305	4370	4185	5550	2990	4270	4276.13	0.93	6163	4356	4312	4226	4182	4096	4335	4205	95	1280	500	2730	5	1	18993623	806	3.33	0.72	12	0.54	1275.00	5925.00	5560	20240621	-23.65	3345	20231023	26.91	5560	-23.65	20240621	3665	15.83	20240610	5560	-23.65	20240621	3345	26.91	20231023	1.94	N	378850	500	94 억	176797	N	N	0	N	N
53	20240723	131201	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4260	-10	5	-0.23	406040480	94905	45.78	4305	4370	4185	5550	2990	4270	4278.41	0.93	5085	4356	4312	4226	4182	4096	4335	4205	95	1280	500	2730	5	1	18993623	809	3.34	0.72	12	0.50	1275.00	5925.00	5560	20240621	-23.38	3345	20231023	27.35	5560	-23.38	20240621	3665	16.23	20240610	5560	-23.38	20240621	3345	27.35	20231023	1.94	N	378850	500	94 억	176797	N	N	0	N	N
54	20240723	121210	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4235	-35	5	-0.82	362956100	84745	40.88	4305	4370	4185	5550	2990	4270	4282.96	0.93	1939	4356	4312	4226	4182	4096	4335	4205	95	1280	500	2730	5	1	18993623	804	3.32	0.71	12	0.45	1275.00	5925.00	5560	20240621	-23.83	3345	20231023	26.61	5560	-23.83	20240621	3665	15.55	20240610	5560	-23.83	20240621	3345	26.61	20231023	1.94	N	378850	500	94 억	176797	N	N	0	N	N
55	20240723	111208	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4255	-15	5	-0.35	264212850	61277	29.56	4305	4370	4200	5550	2990	4270	4311.94	0.93	-5095	4356	4312	4226	4182	4096	4335	4205	95	1280	500	2730	5	1	18993623	808	3.34	0.72	12	0.32	1275.00	5925.00	5560	20240621	-23.47	3345	20231023	27.20	5560	-23.47	20240621	3665	16.10	20240610	5560	-23.47	20240621	3345	27.20	20231023	1.94	N	378850	500	94 억	176797	N	N	0	N	N
56	20240723	101202	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4315	45	2	1.05	201545745	46541	22.45	4305	4370	4300	5550	2990	4270	4330.80	0.93	-6389	4356	4312	4226	4182	4096	4335	4205	95	1280	500	2730	5	1	18993623	820	3.38	0.73	12	0.25	1275.00	5925.00	5560	20240621	-22.39	3345	20231023	29.00	5560	-22.39	20240621	3665	17.74	20240610	5560	-22.39	20240621	3345	29.00	20231023	1.94	N	378850	500	94 억	176797	N	N	0	N	N
57	20240723	091215	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4370	100	2	2.34	61920675	14283	6.89	4305	4370	4305	5550	2990	4270	4336.34	0.93	2407	4356	4312	4226	4182	4096	4335	4205	95	1280	500	2730	5	1	18993623	830	3.43	0.74	12	0.08	1275.00	5925.00	5560	20240621	-21.40	3345	20231023	30.64	5560	-21.40	20240621	3665	19.24	20240610	5560	-21.40	20240621	3345	30.64	20231023	1.94	N	378850	500	94 억	176797	N	N	0	N	N
58	20240722	161153	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4270	-30	5	-0.70	855081545	203883	62.94	4255	4270	4140	5590	3010	4300	4193.75	0.74	31796	4463	4381	4323	4241	4183	4352	4212	95	1290	500	2750	5	1	18993623	811	3.35	0.72	12	1.07	1275.00	5925.00	5560	20240621	-23.20	3345	20231023	27.65	5560	-23.20	20240621	3665	16.51	20240610	5560	-23.20	20240621	3345	27.65	20231023	2.18	N	378850	500	94 억	141311	N	N	0	N	N
59	20240722	151207	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4235	-65	5	-1.51	814539890	194333	60.00	4255	4265	4140	5590	3010	4300	4191.38	0.74	31719	4463	4381	4323	4241	4183	4352	4212	95	1290	500	2750	5	1	18993623	804	3.32	0.71	12	1.02	1275.00	5925.00	5560	20240621	-23.83	3345	20231023	26.61	5560	-23.83	20240621	3665	15.55	20240610	5560	-23.83	20240621	3345	26.61	20231023	2.18	N	378850	500	94 억	141311	N	N	0	N	N
60	20240722	141214	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4185	-115	5	-2.67	686623295	164006	50.63	4255	4265	4140	5590	3010	4300	4186.47	0.74	23248	4463	4381	4323	4241	4183	4352	4212	95	1290	500	2750	5	1	18993623	795	3.28	0.71	12	0.86	1275.00	5925.00	5560	20240621	-24.73	3345	20231023	25.11	5560	-24.73	20240621	3665	14.19	20240610	5560	-24.73	20240621	3345	25.11	20231023	2.18	N	378850	500	94 억	141311	N	N	0	N	N
61	20240722	131208	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4190	-110	5	-2.56	627452090	149884	46.27	4255	4265	4140	5590	3010	4300	4186.14	0.74	21190	4463	4381	4323	4241	4183	4352	4212	95	1290	500	2750	5	1	18993623	796	3.29	0.71	12	0.79	1275.00	5925.00	5560	20240621	-24.64	3345	20231023	25.26	5560	-24.64	20240621	3665	14.32	20240610	5560	-24.64	20240621	3345	25.26	20231023	2.18	N	378850	500	94 억	141311	N	N	0	N	N
62	20240722	121207	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4170	-130	5	-3.02	570622285	136297	42.08	4255	4265	4140	5590	3010	4300	4186.49	0.74	12993	4463	4381	4323	4241	4183	4352	4212	95	1290	500	2750	5	1	18993623	792	3.27	0.70	12	0.72	1275.00	5925.00	5560	20240621	-25.00	3345	20231023	24.66	5560	-25.00	20240621	3665	13.78	20240610	5560	-25.00	20240621	3345	24.66	20231023	2.18	N	378850	500	94 억	141311	N	N	0	N	N
63	20240722	111204	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4150	-150	5	-3.49	487292755	116298	35.90	4255	4265	4140	5590	3010	4300	4189.90	0.74	3477	4463	4381	4323	4241	4183	4352	4212	95	1290	500	2750	5	1	18993623	788	3.25	0.70	12	0.61	1275.00	5925.00	5560	20240621	-25.36	3345	20231023	24.07	5560	-25.36	20240621	3665	13.23	20240610	5560	-25.36	20240621	3345	24.07	20231023	2.18	N	378850	500	94 억	141311	N	N	0	N	N
64	20240722	101203	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4165	-135	5	-3.14	368750610	87836	27.12	4255	4265	4150	5590	3010	4300	4198.00	0.74	4568	4463	4381	4323	4241	4183	4352	4212	95	1290	500	2750	5	1	18993623	791	3.27	0.70	12	0.46	1275.00	5925.00	5560	20240621	-25.09	3345	20231023	24.51	5560	-25.09	20240621	3665	13.64	20240610	5560	-25.09	20240621	3345	24.51	20231023	2.18	N	378850	500	94 억	141311	N	N	0	N	N
65	20240722	091207	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4245	-55	5	-1.28	132658895	31345	9.68	4255	4265	4205	5590	3010	4300	4231.90	0.74	5782	4463	4381	4323	4241	4183	4352	4212	95	1290	500	2750	5	1	18993623	806	3.33	0.72	12	0.17	1275.00	5925.00	5560	20240621	-23.65	3345	20231023	26.91	5560	-23.65	20240621	3665	15.83	20240610	5560	-23.65	20240621	3345	26.91	20231023	2.18	N	378850	500	94 억	141311	N	N	0	N	N
66	20240719	161134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4300	-95	5	-2.16	1386885225	321051	57.20	4395	4405	4265	5710	3080	4395	4319.90	0.67	11875	4738	4566	4468	4296	4198	4517	4247	95	1315	500	2810	5	1	18993623	817	3.37	0.73	12	1.69	1275.00	5925.00	5560	20240621	-22.66	3345	20231023	28.55	5560	-22.66	20240621	3665	17.33	20240610	5560	-22.66	20240621	3345	28.55	20231023	2.49	N	378850	500	94 억	128170	N	N	5	N	N
67	20240719	151146	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4295	-100	5	-2.28	1322052260	305971	54.51	4395	4405	4265	5710	3080	4395	4320.84	0.67	12283	4738	4566	4468	4296	4198	4517	4247	95	1315	500	2810	5	1	18993623	816	3.37	0.72	12	1.61	1275.00	5925.00	5560	20240621	-22.75	3345	20231023	28.40	5560	-22.75	20240621	3665	17.19	20240610	5560	-22.75	20240621	3345	28.40	20231023	2.49	N	378850	500	94 억	128170	N	N	5	N	N
68	20240719	141149	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4340	-55	5	-1.25	1120601795	259258	46.19	4395	4405	4265	5710	3080	4395	4322.34	0.67	-6505	4738	4566	4468	4296	4198	4517	4247	95	1315	500	2810	5	1	18993623	824	3.40	0.73	12	1.36	1275.00	5925.00	5560	20240621	-21.94	3345	20231023	29.75	5560	-21.94	20240621	3665	18.42	20240610	5560	-21.94	20240621	3345	29.75	20231023	2.49	N	378850	500	94 억	128170	N	N	5	N	N
69	20240719	131140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4310	-85	5	-1.93	1017517270	235253	41.91	4395	4405	4265	5710	3080	4395	4325.20	0.67	-12154	4738	4566	4468	4296	4198	4517	4247	95	1315	500	2810	5	1	18993623	819	3.38	0.73	12	1.24	1275.00	5925.00	5560	20240621	-22.48	3345	20231023	28.85	5560	-22.48	20240621	3665	17.60	20240610	5560	-22.48	20240621	3345	28.85	20231023	2.49	N	378850	500	94 억	128170	N	N	5	N	N
70	20240719	121138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4315	-80	5	-1.82	747336350	172224	30.68	4395	4405	4300	5710	3080	4395	4339.33	0.67	-5830	4738	4566	4468	4296	4198	4517	4247	95	1315	500	2810	5	1	18993623	820	3.38	0.73	12	0.91	1275.00	5925.00	5560	20240621	-22.39	3345	20231023	29.00	5560	-22.39	20240621	3665	17.74	20240610	5560	-22.39	20240621	3345	29.00	20231023	2.49	N	378850	500	94 억	128170	N	N	5	N	N
71	20240719	111150	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4320	-75	5	-1.71	480773360	110574	19.70	4395	4405	4315	5710	3080	4395	4347.98	0.67	-9910	4738	4566	4468	4296	4198	4517	4247	95	1315	500	2810	5	1	18993623	821	3.39	0.73	12	0.58	1275.00	5925.00	5560	20240621	-22.30	3345	20231023	29.15	5560	-22.30	20240621	3665	17.87	20240610	5560	-22.30	20240621	3345	29.15	20231023	2.49	N	378850	500	94 억	128170	N	N	5	N	N
72	20240719	101136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4375	-20	5	-0.46	377871775	86883	15.48	4395	4405	4315	5710	3080	4395	4349.20	0.67	-1513	4738	4566	4468	4296	4198	4517	4247	95	1315	500	2810	5	1	18993623	831	3.43	0.74	12	0.46	1275.00	5925.00	5560	20240621	-21.31	3345	20231023	30.79	5560	-21.31	20240621	3665	19.37	20240610	5560	-21.31	20240621	3345	30.79	20231023	2.49	N	378850	500	94 억	128170	N	N	5	N	N
73	20240719	091152	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4350	-45	5	-1.02	168838210	38854	6.92	4395	4395	4320	5710	3080	4395	4345.45	0.67	14387	4738	4566	4468	4296	4198	4517	4247	95	1315	500	2810	5	1	18993623	826	3.41	0.73	12	0.20	1275.00	5925.00	5560	20240621	-21.76	3345	20231023	30.04	5560	-21.76	20240621	3665	18.69	20240610	5560	-21.76	20240621	3345	30.04	20231023	2.49	N	378850	500	94 억	128170	N	N	5	N	N
74	20240718	161127	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4395	-325	5	-6.89	2466683140	555271	53.70	4620	4640	4370	6130	3305	4720	4442.44	0.91	-41144	5103	4911	4783	4591	4463	4847	4527	95	1410	500	3020	5	1	18993623	835	3.45	0.74	12	2.92	1275.00	5925.00	5560	20240621	-20.95	3345	20231023	31.39	5560	-20.95	20240621	3665	19.92	20240610	5560	-20.95	20240621	3345	31.39	20231023	2.04	N	378850	500	94 억	172260	N	N	5	N	N
75	20240718	151139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4395	-325	5	-6.89	2393618260	538661	52.09	4620	4640	4370	6130	3305	4720	4443.64	0.91	-42699	5103	4911	4783	4591	4463	4847	4527	95	1410	500	3020	5	1	18993623	835	3.45	0.74	12	2.84	1275.00	5925.00	5560	20240621	-20.95	3345	20231023	31.39	5560	-20.95	20240621	3665	19.92	20240610	5560	-20.95	20240621	3345	31.39	20231023	2.04	N	378850	500	94 억	172260	N	N	10	N	N
76	20240718	141130	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4380	-340	5	-7.20	2252362550	506468	48.98	4620	4640	4370	6130	3305	4720	4447.19	0.91	-47081	5103	4911	4783	4591	4463	4847	4527	95	1410	500	3020	5	1	18993623	832	3.44	0.74	12	2.67	1275.00	5925.00	5560	20240621	-21.22	3345	20231023	30.94	5560	-21.22	20240621	3665	19.51	20240610	5560	-21.22	20240621	3345	30.94	20231023	2.04	N	378850	500	94 억	172260	N	N	10	N	N
77	20240718	131130	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4415	-305	5	-6.46	2113757795	474938	45.93	4620	4640	4385	6130	3305	4720	4450.59	0.91	-42423	5103	4911	4783	4591	4463	4847	4527	95	1410	500	3020	5	1	18993623	839	3.46	0.75	12	2.50	1275.00	5925.00	5560	20240621	-20.59	3345	20231023	31.99	5560	-20.59	20240621	3665	20.46	20240610	5560	-20.59	20240621	3345	31.99	20231023	2.04	N	378850	500	94 억	172260	N	N	10	N	N
78	20240718	121129	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4410	-310	5	-6.57	2000667425	449292	43.45	4620	4640	4385	6130	3305	4720	4452.93	0.91	-37339	5103	4911	4783	4591	4463	4847	4527	95	1410	500	3020	5	1	18993623	838	3.46	0.74	12	2.37	1275.00	5925.00	5560	20240621	-20.68	3345	20231023	31.84	5560	-20.68	20240621	3665	20.33	20240610	5560	-20.68	20240621	3345	31.84	20231023	2.04	N	378850	500	94 억	172260	N	N	10	N	N
79	20240718	111138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4435	-285	5	-6.04	1584093545	354707	34.30	4620	4640	4400	6130	3305	4720	4465.91	0.91	-31434	5103	4911	4783	4591	4463	4847	4527	95	1410	500	3020	5	1	18993623	842	3.48	0.75	12	1.87	1275.00	5925.00	5560	20240621	-20.23	3345	20231023	32.59	5560	-20.23	20240621	3665	21.01	20240610	5560	-20.23	20240621	3345	32.59	20231023	2.04	N	378850	500	94 억	172260	N	N	10	N	N
80	20240718	101140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4490	-230	5	-4.87	1229195550	275246	26.62	4620	4640	4400	6130	3305	4720	4465.80	0.91	-24217	5103	4911	4783	4591	4463	4847	4527	95	1410	500	3020	5	1	18993623	853	3.52	0.76	12	1.45	1275.00	5925.00	5560	20240621	-19.24	3345	20231023	34.23	5560	-19.24	20240621	3665	22.51	20240610	5560	-19.24	20240621	3345	34.23	20231023	2.04	N	378850	500	94 억	172260	N	N	10	N	N
81	20240718	091142	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4425	-295	5	-6.25	660899190	147295	14.24	4620	4640	4400	6130	3305	4720	4486.89	0.91	3848	5103	4911	4783	4591	4463	4847	4527	95	1410	500	3020	5	1	18993623	840	3.47	0.75	12	0.78	1275.00	5925.00	5560	20240621	-20.41	3345	20231023	32.29	5560	-20.41	20240621	3665	20.74	20240610	5560	-20.41	20240621	3345	32.29	20231023	2.04	N	378850	500	94 억	172260	N	N	10	N	N
82	20240717	161229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4720	-150	5	-3.08	4916646045	1020988	11.72	4930	4975	4655	6330	3410	4870	4815.65	1.15	-46163	5850	5360	4980	4490	4110	5605	4735	95	1460	500	3110	5	1	18993623	896	3.70	0.80	12	5.38	1275.00	5925.00	5560	20240621	-15.11	3345	20231023	41.11	5560	-15.11	20240621	3665	28.79	20240610	5560	-15.11	20240621	3345	41.11	20231023	2.03	N	378850	500	94 억	218133	N	N	10	N	N
83	20240717	151235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4705	-165	5	-3.39	4780993245	992226	11.39	4930	4975	4655	6330	3410	4870	4818.38	1.15	-40158	5850	5360	4980	4490	4110	5605	4735	95	1460	500	3110	5	1	18993623	894	3.69	0.79	12	5.22	1275.00	5925.00	5560	20240621	-15.38	3345	20231023	40.66	5560	-15.38	20240621	3665	28.38	20240610	5560	-15.38	20240621	3345	40.66	20231023	2.03	N	378850	500	94 억	218133	N	N	8	N	N
84	20240717	141232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4730	-140	5	-2.87	4171514830	862633	9.91	4930	4975	4725	6330	3410	4870	4835.74	1.15	7161	5850	5360	4980	4490	4110	5605	4735	95	1460	500	3110	5	1	18993623	898	3.71	0.80	12	4.54	1275.00	5925.00	5560	20240621	-14.93	3345	20231023	41.41	5560	-14.93	20240621	3665	29.06	20240610	5560	-14.93	20240621	3345	41.41	20231023	2.03	N	378850	500	94 억	218133	N	N	8	N	N
85	20240717	131230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4760	-110	5	-2.26	3910697190	807599	9.27	4930	4975	4735	6330	3410	4870	4842.33	1.15	20742	5850	5360	4980	4490	4110	5605	4735	95	1460	500	3110	5	1	18993623	904	3.73	0.80	12	4.25	1275.00	5925.00	5560	20240621	-14.39	3345	20231023	42.30	5560	-14.39	20240621	3665	29.88	20240610	5560	-14.39	20240621	3345	42.30	20231023	2.03	N	378850	500	94 억	218133	N	N	8	N	N
86	20240717	121231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4765	-105	5	-2.16	3708705085	765122	8.79	4930	4975	4735	6330	3410	4870	4847.17	1.15	40241	5850	5360	4980	4490	4110	5605	4735	95	1460	500	3110	5	1	18993623	905	3.74	0.80	12	4.03	1275.00	5925.00	5560	20240621	-14.30	3345	20231023	42.45	5560	-14.30	20240621	3665	30.01	20240610	5560	-14.30	20240621	3345	42.45	20231023	2.03	N	378850	500	94 억	218133	N	N	8	N	N
87	20240717	111233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4745	-125	5	-2.57	3422930090	705135	8.10	4930	4975	4735	6330	3410	4870	4854.26	1.15	46391	5850	5360	4980	4490	4110	5605	4735	95	1460	500	3110	5	1	18993623	901	3.72	0.80	12	3.71	1275.00	5925.00	5560	20240621	-14.66	3345	20231023	41.85	5560	-14.66	20240621	3665	29.47	20240610	5560	-14.66	20240621	3345	41.85	20231023	2.03	N	378850	500	94 억	218133	N	N	8	N	N
88	20240717	101237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4775	-95	5	-1.95	2756186720	564948	6.49	4930	4975	4770	6330	3410	4870	4878.68	1.15	15388	5850	5360	4980	4490	4110	5605	4735	95	1460	500	3110	5	1	18993623	907	3.75	0.81	12	2.97	1275.00	5925.00	5560	20240621	-14.12	3345	20231023	42.75	5560	-14.12	20240621	3665	30.29	20240610	5560	-14.12	20240621	3345	42.75	20231023	2.03	N	378850	500	94 억	218133	N	N	8	N	N
89	20240717	091012	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4830	-40	5	-0.82	1563606520	318530	3.66	4930	4975	4785	6330	3410	4870	4908.99	1.15	-10217	5850	5360	4980	4490	4110	5605	4735	95	1460	500	3110	5	1	18993623	917	3.79	0.82	12	1.68	1275.00	5925.00	5560	20240621	-13.13	3345	20231023	44.39	5560	-13.13	20240621	3665	31.79	20240610	5560	-13.13	20240621	3345	44.39	20231023	2.03	N	378850	500	94 억	218133	N	N	8	N	N
90	20240716	161234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4870	315	2	6.92	44580561600	8669875	3807.52	4600	5470	4600	5920	3190	4555	5142.30	1.05	18355	4765	4660	4580	4475	4395	4620	4435	95	1365	500	2910	5	1	18993623	925	3.82	0.82	12	45.65	1275.00	5925.00	5560	20240621	-12.41	3345	20231023	45.59	5560	-12.41	20240621	3665	32.88	20240610	5560	-12.41	20240621	3345	45.59	20231023	2.12	N	378850	500	94 억	199759	N	N	8	N	N
91	20240716	151248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4860	305	2	6.70	43994988495	8549470	3754.64	4600	5470	4600	5920	3190	4555	5145.93	1.05	24249	4765	4660	4580	4475	4395	4620	4435	95	1365	500	2910	5	1	18993623	923	3.81	0.82	12	45.01	1275.00	5925.00	5560	20240621	-12.59	3345	20231023	45.29	5560	-12.59	20240621	3665	32.61	20240610	5560	-12.59	20240621	3345	45.29	20231023	2.12	N	378850	500	94 억	199759	N	N	6	N	N
92	20240716	141242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4940	385	2	8.45	41872801315	8116999	3564.72	4600	5470	4600	5920	3190	4555	5158.66	1.05	29515	4765	4660	4580	4475	4395	4620	4435	95	1365	500	2910	5	1	18993623	938	3.87	0.83	12	42.74	1275.00	5925.00	5560	20240621	-11.15	3345	20231023	47.68	5560	-11.15	20240621	3665	34.79	20240610	5560	-11.15	20240621	3345	47.68	20231023	2.12	N	378850	500	94 억	199759	N	N	6	N	N
93	20240716	131243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5260	705	2	15.48	30701542380	5935569	2606.70	4600	5470	4600	5920	3190	4555	5172.47	1.05	-45856	4765	4660	4580	4475	4395	4620	4435	95	1365	500	2910	10	1	18993623	999	4.13	0.89	12	31.25	1275.00	5925.00	5560	20240621	-5.40	3345	20231023	57.25	5560	-5.40	20240621	3665	43.52	20240610	5560	-5.40	20240621	3345	57.25	20231023	2.12	N	378850	500	94 억	199759	N	N	6	N	N
94	20240716	121239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4735	180	2	3.95	1140458905	242879	106.66	4600	4745	4600	5920	3190	4555	4695.58	1.05	-11106	4765	4660	4580	4475	4395	4620	4435	95	1365	500	2910	5	1	18993623	899	3.71	0.80	12	1.28	1275.00	5925.00	5560	20240621	-14.84	3345	20231023	41.55	5560	-14.84	20240621	3665	29.20	20240610	5560	-14.84	20240621	3345	41.55	20231023	2.12	N	378850	500	94 억	199759	N	N	6	N	N
95	20240716	111242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4735	180	2	3.95	1017584460	216860	95.24	4600	4745	4600	5920	3190	4555	4692.36	1.05	-15622	4765	4660	4580	4475	4395	4620	4435	95	1365	500	2910	5	1	18993623	899	3.71	0.80	12	1.14	1275.00	5925.00	5560	20240621	-14.84	3345	20231023	41.55	5560	-14.84	20240621	3665	29.20	20240610	5560	-14.84	20240621	3345	41.55	20231023	2.12	N	378850	500	94 억	199759	N	N	6	N	N
96	20240716	101240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4685	130	2	2.85	858516675	182989	80.36	4600	4745	4600	5920	3190	4555	4691.63	1.05	-21403	4765	4660	4580	4475	4395	4620	4435	95	1365	500	2910	5	1	18993623	890	3.67	0.79	12	0.96	1275.00	5925.00	5560	20240621	-15.74	3345	20231023	40.06	5560	-15.74	20240621	3665	27.83	20240610	5560	-15.74	20240621	3345	40.06	20231023	2.12	N	378850	500	94 억	199759	N	N	6	N	N
97	20240716	091239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4705	150	2	3.29	400074190	85193	37.41	4600	4740	4600	5920	3190	4555	4696.09	1.05	745	4765	4660	4580	4475	4395	4620	4435	95	1365	500	2910	5	1	18993623	894	3.69	0.79	12	0.45	1275.00	5925.00	5560	20240621	-15.38	3345	20231023	40.66	5560	-15.38	20240621	3665	28.38	20240610	5560	-15.38	20240621	3345	40.66	20231023	2.12	N	378850	500	94 억	199759	N	N	6	N	N
98	20240715	161220	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4555	-80	5	-1.73	1005358590	221109	46.73	4685	4685	4500	6020	3245	4635	4546.65	0.92	28456	4961	4797	4616	4452	4271	4707	4362	95	1385	500	2960	5	1	18993623	865	3.57	0.77	12	1.16	1275.00	5925.00	5560	20240621	-18.08	3345	20231023	36.17	5560	-18.08	20240621	3665	24.28	20240610	5560	-18.08	20240621	3345	36.17	20231023	2.13	N	378850	500	94 억	175536	N	N	6	N	N
99	20240715	151229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4540	-95	5	-2.05	918285425	201995	42.69	4685	4685	4500	6020	3245	4635	4546.03	0.92	22168	4961	4797	4616	4452	4271	4707	4362	95	1385	500	2960	5	1	18993623	862	3.56	0.77	12	1.06	1275.00	5925.00	5560	20240621	-18.35	3345	20231023	35.72	5560	-18.35	20240621	3665	23.87	20240610	5560	-18.35	20240621	3345	35.72	20231023	2.13	N	378850	500	94 억	175536	N	N	5	N	N
100	20240715	141225	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4585	-50	5	-1.08	820883695	180656	38.18	4685	4685	4500	6020	3245	4635	4543.85	0.92	15521	4961	4797	4616	4452	4271	4707	4362	95	1385	500	2960	5	1	18993623	871	3.60	0.77	12	0.95	1275.00	5925.00	5560	20240621	-17.54	3345	20231023	37.07	5560	-17.54	20240621	3665	25.10	20240610	5560	-17.54	20240621	3345	37.07	20231023	2.13	N	378850	500	94 억	175536	N	N	5	N	N
101	20240715	131228	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4530	-105	5	-2.27	713990185	157210	33.23	4685	4685	4500	6020	3245	4635	4541.57	0.92	11813	4961	4797	4616	4452	4271	4707	4362	95	1385	500	2960	5	1	18993623	860	3.55	0.76	12	0.83	1275.00	5925.00	5560	20240621	-18.53	3345	20231023	35.43	5560	-18.53	20240621	3665	23.60	20240610	5560	-18.53	20240621	3345	35.43	20231023	2.13	N	378850	500	94 억	175536	N	N	5	N	N
102	20240715	121226	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4520	-115	5	-2.48	656162355	144438	30.53	4685	4685	4500	6020	3245	4635	4542.80	0.92	10782	4961	4797	4616	4452	4271	4707	4362	95	1385	500	2960	5	1	18993623	859	3.55	0.76	12	0.76	1275.00	5925.00	5560	20240621	-18.71	3345	20231023	35.13	5560	-18.71	20240621	3665	23.33	20240610	5560	-18.71	20240621	3345	35.13	20231023	2.13	N	378850	500	94 억	175536	N	N	5	N	N
103	20240715	111226	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4515	-120	5	-2.59	529407585	116360	24.59	4685	4685	4515	6020	3245	4635	4549.66	0.92	6243	4961	4797	4616	4452	4271	4707	4362	95	1385	500	2960	5	1	18993623	858	3.54	0.76	12	0.61	1275.00	5925.00	5560	20240621	-18.79	3345	20231023	34.98	5560	-18.79	20240621	3665	23.19	20240610	5560	-18.79	20240621	3345	34.98	20231023	2.13	N	378850	500	94 억	175536	N	N	5	N	N
104	20240715	101225	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4555	-80	5	-1.73	375653930	82421	17.42	4685	4685	4525	6020	3245	4635	4557.65	0.92	20648	4961	4797	4616	4452	4271	4707	4362	95	1385	500	2960	5	1	18993623	865	3.57	0.77	12	0.43	1275.00	5925.00	5560	20240621	-18.08	3345	20231023	36.17	5560	-18.08	20240621	3665	24.28	20240610	5560	-18.08	20240621	3345	36.17	20231023	2.13	N	378850	500	94 억	175536	N	N	5	N	N
105	20240715	091226	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4555	-80	5	-1.73	92592765	20066	4.24	4685	4685	4555	6020	3245	4635	4614.30	0.92	-408	4961	4797	4616	4452	4271	4707	4362	95	1385	500	2960	5	1	18993623	865	3.57	0.77	12	0.11	1275.00	5925.00	5560	20240621	-18.08	3345	20231023	36.17	5560	-18.08	20240621	3665	24.28	20240610	5560	-18.08	20240621	3345	36.17	20231023	2.13	N	378850	500	94 억	175536	N	N	5	N	N
106	20240712	161216	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4635	-145	5	-3.03	2166289320	472087	150.52	4770	4780	4435	6210	3350	4780	4588.30	0.83	23318	5063	4921	4833	4691	4603	4877	4647	95	1430	500	3050	5	1	18993623	880	3.64	0.78	12	2.49	1275.00	5925.00	5560	20240621	-16.64	3345	20231023	38.57	5560	-16.64	20240621	3665	26.47	20240610	5560	-16.64	20240621	3345	38.57	20231023	2.29	N	378850	500	94 억	156703	N	N	5	N	N
107	20240712	151224	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4605	-175	5	-3.66	2102004675	458178	146.08	4770	4780	4435	6210	3350	4780	4587.75	0.83	23836	5063	4921	4833	4691	4603	4877	4647	95	1430	500	3050	5	1	18993623	875	3.61	0.78	12	2.41	1275.00	5925.00	5560	20240621	-17.18	3345	20231023	37.67	5560	-17.18	20240621	3665	25.65	20240610	5560	-17.18	20240621	3345	37.67	20231023	2.29	N	378850	500	94 억	156703	N	N	48	N	N
108	20240712	141227	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4555	-225	5	-4.71	1963841180	427962	136.45	4770	4780	4435	6210	3350	4780	4588.82	0.83	21514	5063	4921	4833	4691	4603	4877	4647	95	1430	500	3050	5	1	18993623	865	3.57	0.77	12	2.25	1275.00	5925.00	5560	20240621	-18.08	3345	20231023	36.17	5560	-18.08	20240621	3665	24.28	20240610	5560	-18.08	20240621	3345	36.17	20231023	2.29	N	378850	500	94 억	156703	N	N	48	N	N
109	20240712	131222	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4520	-260	5	-5.44	1764902660	384188	122.49	4770	4780	4435	6210	3350	4780	4593.85	0.83	26151	5063	4921	4833	4691	4603	4877	4647	95	1430	500	3050	5	1	18993623	859	3.55	0.76	12	2.02	1275.00	5925.00	5560	20240621	-18.71	3345	20231023	35.13	5560	-18.71	20240621	3665	23.33	20240610	5560	-18.71	20240621	3345	35.13	20231023	2.29	N	378850	500	94 억	156703	N	N	48	N	N
110	20240712	121223	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4550	-230	5	-4.81	1291439985	278918	88.93	4770	4780	4550	6210	3350	4780	4630.18	0.83	27263	5063	4921	4833	4691	4603	4877	4647	95	1430	500	3050	5	1	18993623	864	3.57	0.77	12	1.47	1275.00	5925.00	5560	20240621	-18.17	3345	20231023	36.02	5560	-18.17	20240621	3665	24.15	20240610	5560	-18.17	20240621	3345	36.02	20231023	2.29	N	378850	500	94 억	156703	N	N	48	N	N
111	20240712	111219	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4640	-140	5	-2.93	787368665	168860	53.84	4770	4780	4615	6210	3350	4780	4662.85	0.83	33206	5063	4921	4833	4691	4603	4877	4647	95	1430	500	3050	5	1	18993623	881	3.64	0.78	12	0.89	1275.00	5925.00	5560	20240621	-16.55	3345	20231023	38.71	5560	-16.55	20240621	3665	26.60	20240610	5560	-16.55	20240621	3345	38.71	20231023	2.29	N	378850	500	94 억	156703	N	N	48	N	N
112	20240712	101221	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4655	-125	5	-2.62	575716915	123275	39.30	4770	4780	4620	6210	3350	4780	4670.18	0.83	36890	5063	4921	4833	4691	4603	4877	4647	95	1430	500	3050	5	1	18993623	884	3.65	0.79	12	0.65	1275.00	5925.00	5560	20240621	-16.28	3345	20231023	39.16	5560	-16.28	20240621	3665	27.01	20240610	5560	-16.28	20240621	3345	39.16	20231023	2.29	N	378850	500	94 억	156703	N	N	48	N	N
113	20240712	091218	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4660	-120	5	-2.51	324511330	69380	22.12	4770	4780	4620	6210	3350	4780	4677.30	0.83	29586	5063	4921	4833	4691	4603	4877	4647	95	1430	500	3050	5	1	18993623	885	3.65	0.79	12	0.37	1275.00	5925.00	5560	20240621	-16.19	3345	20231023	39.31	5560	-16.19	20240621	3665	27.15	20240610	5560	-16.19	20240621	3345	39.31	20231023	2.29	N	378850	500	94 억	156703	N	N	48	N	N
114	20240711	161212	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4780	-115	5	-2.35	1487347480	307435	64.77	4935	4975	4745	6360	3430	4895	4838.13	0.88	-8605	5071	4982	4931	4842	4791	4957	4817	95	1465	500	3130	5	1	18993623	908	3.75	0.81	12	1.62	1275.00	5925.00	5560	20240621	-14.03	3345	20231023	42.90	5560	-14.03	20240621	3665	30.42	20240610	5560	-14.03	20240621	3345	42.90	20231023	2.14	N	378850	500	94 억	167099	N	N	48	N	N
115	20240711	151220	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4760	-135	5	-2.76	1356669030	279964	58.99	4935	4975	4760	6360	3430	4895	4845.87	0.88	-7716	5071	4982	4931	4842	4791	4957	4817	95	1465	500	3130	5	1	18993623	904	3.73	0.80	12	1.47	1275.00	5925.00	5560	20240621	-14.39	3345	20231023	42.30	5560	-14.39	20240621	3665	29.88	20240610	5560	-14.39	20240621	3345	42.30	20231023	2.14	N	378850	500	94 억	167099	N	N	23	N	N
116	20240711	141221	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4805	-90	5	-1.84	1217505455	250852	52.85	4935	4975	4780	6360	3430	4895	4853.48	0.88	-6787	5071	4982	4931	4842	4791	4957	4817	95	1465	500	3130	5	1	18993623	913	3.77	0.81	12	1.32	1275.00	5925.00	5560	20240621	-13.58	3345	20231023	43.65	5560	-13.58	20240621	3665	31.11	20240610	5560	-13.58	20240621	3345	43.65	20231023	2.14	N	378850	500	94 억	167099	N	N	23	N	N
117	20240711	131218	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4820	-75	5	-1.53	1011025255	207813	43.78	4935	4975	4820	6360	3430	4895	4865.07	0.88	-1859	5071	4982	4931	4842	4791	4957	4817	95	1465	500	3130	5	1	18993623	915	3.78	0.81	12	1.09	1275.00	5925.00	5560	20240621	-13.31	3345	20231023	44.10	5560	-13.31	20240621	3665	31.51	20240610	5560	-13.31	20240621	3345	44.10	20231023	2.14	N	378850	500	94 억	167099	N	N	23	N	N
118	20240711	121216	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4870	-25	5	-0.51	890968970	182977	38.55	4935	4975	4835	6360	3430	4895	4869.29	0.88	4	5071	4982	4931	4842	4791	4957	4817	95	1465	500	3130	5	1	18993623	925	3.82	0.82	12	0.96	1275.00	5925.00	5560	20240621	-12.41	3345	20231023	45.59	5560	-12.41	20240621	3665	32.88	20240610	5560	-12.41	20240621	3345	45.59	20231023	2.14	N	378850	500	94 억	167099	N	N	23	N	N
119	20240711	111213	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4865	-30	5	-0.61	579245445	118799	25.03	4935	4975	4845	6360	3430	4895	4875.84	0.88	224	5071	4982	4931	4842	4791	4957	4817	95	1465	500	3130	5	1	18993623	924	3.82	0.82	12	0.63	1275.00	5925.00	5560	20240621	-12.50	3345	20231023	45.44	5560	-12.50	20240621	3665	32.74	20240610	5560	-12.50	20240621	3345	45.44	20231023	2.14	N	378850	500	94 억	167099	N	N	23	N	N
120	20240711	101216	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4895	0	3	0.00	438398480	89938	18.95	4935	4975	4845	6360	3430	4895	4874.45	0.88	1820	5071	4982	4931	4842	4791	4957	4817	95	1465	500	3130	5	1	18993623	930	3.84	0.83	12	0.47	1275.00	5925.00	5560	20240621	-11.96	3345	20231023	46.34	5560	-11.96	20240621	3665	33.56	20240610	5560	-11.96	20240621	3345	46.34	20231023	2.14	N	378850	500	94 억	167099	N	N	23	N	N
121	20240711	091213	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4880	-15	5	-0.31	159124030	32546	6.86	4935	4975	4850	6360	3430	4895	4889.20	0.88	2605	5071	4982	4931	4842	4791	4957	4817	95	1465	500	3130	5	1	18993623	927	3.83	0.82	12	0.17	1275.00	5925.00	5560	20240621	-12.23	3345	20231023	45.89	5560	-12.23	20240621	3665	33.15	20240610	5560	-12.23	20240621	3345	45.89	20231023	2.14	N	378850	500	94 억	167099	N	N	23	N	N
122	20240710	161207	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4895	-55	5	-1.11	2290796135	463334	99.47	5000	5020	4880	6430	3465	4950	4944.21	1.35	-88414	5093	5021	4913	4841	4733	5057	4877	95	1480	500	3160	5	1	18993623	930	3.84	0.83	12	2.44	1275.00	5925.00	5560	20240621	-11.96	3345	20231023	46.34	5560	-11.96	20240621	3665	33.56	20240610	5560	-11.96	20240621	3345	46.34	20231023	2.14	N	378850	500	94 억	255527	N	N	23	N	N
123	20240710	151213	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4905	-45	5	-0.91	2186889385	442115	94.91	5000	5020	4880	6430	3465	4950	4946.42	1.35	-83601	5093	5021	4913	4841	4733	5057	4877	95	1480	500	3160	5	1	18993623	932	3.85	0.83	12	2.33	1275.00	5925.00	5560	20240621	-11.78	3345	20231023	46.64	5560	-11.78	20240621	3665	33.83	20240610	5560	-11.78	20240621	3345	46.64	20231023	2.14	N	378850	500	94 억	255527	N	N	25	N	N
124	20240710	141213	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4925	-25	5	-0.51	1885061155	380592	81.71	5000	5020	4880	6430	3465	4950	4952.98	1.35	-77686	5093	5021	4913	4841	4733	5057	4877	95	1480	500	3160	5	1	18993623	935	3.86	0.83	12	2.00	1275.00	5925.00	5560	20240621	-11.42	3345	20231023	47.23	5560	-11.42	20240621	3665	34.38	20240610	5560	-11.42	20240621	3345	47.23	20231023	2.14	N	378850	500	94 억	255527	N	N	25	N	N
125	20240710	131212	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4950	0	3	0.00	1715212340	346218	74.33	5000	5020	4880	6430	3465	4950	4954.15	1.35	-70907	5093	5021	4913	4841	4733	5057	4877	95	1480	500	3160	5	1	18993623	940	3.88	0.84	12	1.82	1275.00	5925.00	5560	20240621	-10.97	3345	20231023	47.98	5560	-10.97	20240621	3665	35.06	20240610	5560	-10.97	20240621	3345	47.98	20231023	2.14	N	378850	500	94 억	255527	N	N	25	N	N
126	20240710	121209	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4935	-15	5	-0.30	1596617980	322266	69.19	5000	5020	4880	6430	3465	4950	4954.36	1.35	-71002	5093	5021	4913	4841	4733	5057	4877	95	1480	500	3160	5	1	18993623	937	3.87	0.83	12	1.70	1275.00	5925.00	5560	20240621	-11.24	3345	20231023	47.53	5560	-11.24	20240621	3665	34.65	20240610	5560	-11.24	20240621	3345	47.53	20231023	2.14	N	378850	500	94 억	255527	N	N	25	N	N
127	20240710	111211	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4985	35	2	0.71	1383619695	279312	59.96	5000	5020	4880	6430	3465	4950	4953.69	1.35	-63725	5093	5021	4913	4841	4733	5057	4877	95	1480	500	3160	5	1	18993623	947	3.91	0.84	12	1.47	1275.00	5925.00	5560	20240621	-10.34	3345	20231023	49.03	5560	-10.34	20240621	3665	36.02	20240610	5560	-10.34	20240621	3345	49.03	20231023	2.14	N	378850	500	94 억	255527	N	N	25	N	N
128	20240710	101206	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4965	15	2	0.30	978278200	198008	42.51	5000	5000	4880	6430	3465	4950	4940.55	1.35	-55420	5093	5021	4913	4841	4733	5057	4877	95	1480	500	3160	5	1	18993623	943	3.89	0.84	12	1.04	1275.00	5925.00	5560	20240621	-10.70	3345	20231023	48.43	5560	-10.70	20240621	3665	35.47	20240610	5560	-10.70	20240621	3345	48.43	20231023	2.14	N	378850	500	94 억	255527	N	N	25	N	N
129	20240710	091212	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4955	5	2	0.10	408124840	82006	17.61	5000	5000	4945	6430	3465	4950	4977.13	1.35	-26350	5093	5021	4913	4841	4733	5057	4877	95	1480	500	3160	5	1	18993623	941	3.89	0.84	12	0.43	1275.00	5925.00	5560	20240621	-10.88	3345	20231023	48.13	5560	-10.88	20240621	3665	35.20	20240610	5560	-10.88	20240621	3345	48.13	20231023	2.14	N	378850	500	94 억	255527	N	N	25	N	N
130	20240709	161203	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4950	90	2	1.85	2247484375	458134	102.53	4900	4985	4805	6310	3405	4860	4905.62	1.36	-4662	5056	4957	4831	4732	4606	5007	4782	95	1450	500	3110	5	1	18993623	940	3.88	0.84	12	2.41	1275.00	5925.00	5560	20240621	-10.97	3345	20231023	47.98	5560	-10.97	20240621	3665	35.06	20240610	5560	-10.97	20240621	3345	47.98	20231023	2.21	N	378850	500	94 억	258507	N	N	25	N	N
131	20240709	151211	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4930	70	2	1.44	2093422660	426955	95.55	4900	4985	4805	6310	3405	4860	4903.15	1.36	-2491	5056	4957	4831	4732	4606	5007	4782	95	1450	500	3110	5	1	18993623	936	3.87	0.83	12	2.25	1275.00	5925.00	5560	20240621	-11.33	3345	20231023	47.38	5560	-11.33	20240621	3665	34.52	20240610	5560	-11.33	20240621	3345	47.38	20231023	2.21	N	378850	500	94 억	258507	N	N	33	N	N
132	20240709	141210	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4940	80	2	1.65	1794060580	366268	81.97	4900	4985	4805	6310	3405	4860	4898.22	1.36	-1776	5056	4957	4831	4732	4606	5007	4782	95	1450	500	3110	5	1	18993623	938	3.87	0.83	12	1.93	1275.00	5925.00	5560	20240621	-11.15	3345	20231023	47.68	5560	-11.15	20240621	3665	34.79	20240610	5560	-11.15	20240621	3345	47.68	20231023	2.21	N	378850	500	94 억	258507	N	N	33	N	N
133	20240709	131215	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4950	90	2	1.85	1534349115	313912	70.25	4900	4955	4805	6310	3405	4860	4887.83	1.36	9486	5056	4957	4831	4732	4606	5007	4782	95	1450	500	3110	5	1	18993623	940	3.88	0.84	12	1.65	1275.00	5925.00	5560	20240621	-10.97	3345	20231023	47.98	5560	-10.97	20240621	3665	35.06	20240610	5560	-10.97	20240621	3345	47.98	20231023	2.21	N	378850	500	94 억	258507	N	N	33	N	N
134	20240709	121215	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4930	70	2	1.44	1348289765	276247	61.82	4900	4955	4805	6310	3405	4860	4880.74	1.36	9032	5056	4957	4831	4732	4606	5007	4782	95	1450	500	3110	5	1	18993623	936	3.87	0.83	12	1.45	1275.00	5925.00	5560	20240621	-11.33	3345	20231023	47.38	5560	-11.33	20240621	3665	34.52	20240610	5560	-11.33	20240621	3345	47.38	20231023	2.21	N	378850	500	94 억	258507	N	N	33	N	N
135	20240709	111216	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4930	70	2	1.44	1154677015	236769	52.99	4900	4955	4805	6310	3405	4860	4876.81	1.36	1644	5056	4957	4831	4732	4606	5007	4782	95	1450	500	3110	5	1	18993623	936	3.87	0.83	12	1.25	1275.00	5925.00	5560	20240621	-11.33	3345	20231023	47.38	5560	-11.33	20240621	3665	34.52	20240610	5560	-11.33	20240621	3345	47.38	20231023	2.21	N	378850	500	94 억	258507	N	N	33	N	N
136	20240709	101211	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4910	50	2	1.03	758646505	156238	34.97	4900	4920	4805	6310	3405	4860	4855.71	1.36	-8242	5056	4957	4831	4732	4606	5007	4782	95	1450	500	3110	5	1	18993623	933	3.85	0.83	12	0.82	1275.00	5925.00	5560	20240621	-11.69	3345	20231023	46.79	5560	-11.69	20240621	3665	33.97	20240610	5560	-11.69	20240621	3345	46.79	20231023	2.21	N	378850	500	94 억	258507	N	N	33	N	N
137	20240709	091208	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4840	-20	5	-0.41	260000755	53466	11.97	4900	4905	4815	6310	3405	4860	4862.92	1.36	-12441	5056	4957	4831	4732	4606	5007	4782	95	1450	500	3110	5	1	18993623	919	3.80	0.82	12	0.28	1275.00	5925.00	5560	20240621	-12.95	3345	20231023	44.69	5560	-12.95	20240621	3665	32.06	20240610	5560	-12.95	20240621	3345	44.69	20231023	2.21	N	378850	500	94 억	258507	N	N	33	N	N
138	20240708	161201	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4860	105	2	2.21	2147694135	441395	100.65	4735	4930	4705	6180	3330	4755	4865.73	1.17	35061	4941	4847	4776	4682	4611	4812	4647	95	1425	500	3040	5	1	18993623	923	3.81	0.82	12	2.32	1275.00	5925.00	5560	20240621	-12.59	3345	20231023	45.29	5560	-12.59	20240621	3665	32.61	20240610	5560	-12.59	20240621	3345	45.29	20231023	2.22	N	378850	500	94 억	222573	N	N	33	N	N
139	20240708	151203	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4860	105	2	2.21	2025160050	416173	94.90	4735	4930	4705	6180	3330	4755	4866.17	1.17	35037	4941	4847	4776	4682	4611	4812	4647	95	1425	500	3040	5	1	18993623	923	3.81	0.82	12	2.19	1275.00	5925.00	5560	20240621	-12.59	3345	20231023	45.29	5560	-12.59	20240621	3665	32.61	20240610	5560	-12.59	20240621	3345	45.29	20231023	2.22	N	378850	500	94 억	222573	N	N	33	N	N
140	20240708	141205	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4900	145	2	3.05	1851225030	380497	86.77	4735	4930	4705	6180	3330	4755	4865.31	1.17	44673	4941	4847	4776	4682	4611	4812	4647	95	1425	500	3040	5	1	18993623	931	3.84	0.83	12	2.00	1275.00	5925.00	5560	20240621	-11.87	3345	20231023	46.49	5560	-11.87	20240621	3665	33.70	20240610	5560	-11.87	20240621	3345	46.49	20231023	2.22	N	378850	500	94 억	222573	N	N	33	N	N
141	20240708	131201	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4920	165	2	3.47	1679211990	345310	78.74	4735	4930	4705	6180	3330	4755	4862.94	1.17	47669	4941	4847	4776	4682	4611	4812	4647	95	1425	500	3040	5	1	18993623	934	3.86	0.83	12	1.82	1275.00	5925.00	5560	20240621	-11.51	3345	20231023	47.09	5560	-11.51	20240621	3665	34.24	20240610	5560	-11.51	20240621	3345	47.09	20231023	2.22	N	378850	500	94 억	222573	N	N	33	N	N
142	20240708	121202	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4880	125	2	2.63	1506243160	310058	70.70	4735	4920	4705	6180	3330	4755	4857.97	1.17	42250	4941	4847	4776	4682	4611	4812	4647	95	1425	500	3040	5	1	18993623	927	3.83	0.82	12	1.63	1275.00	5925.00	5560	20240621	-12.23	3345	20231023	45.89	5560	-12.23	20240621	3665	33.15	20240610	5560	-12.23	20240621	3345	45.89	20231023	2.22	N	378850	500	94 억	222573	N	N	33	N	N
143	20240708	111200	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4890	135	2	2.84	1351930650	278517	63.51	4735	4920	4705	6180	3330	4755	4854.06	1.17	41723	4941	4847	4776	4682	4611	4812	4647	95	1425	500	3040	5	1	18993623	929	3.84	0.83	12	1.47	1275.00	5925.00	5560	20240621	-12.05	3345	20231023	46.19	5560	-12.05	20240621	3665	33.42	20240610	5560	-12.05	20240621	3345	46.19	20231023	2.22	N	378850	500	94 억	222573	N	N	33	N	N
144	20240708	101200	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4855	100	2	2.10	1100626445	227102	51.79	4735	4920	4705	6180	3330	4755	4846.43	1.17	39095	4941	4847	4776	4682	4611	4812	4647	95	1425	500	3040	5	1	18993623	922	3.81	0.82	12	1.20	1275.00	5925.00	5560	20240621	-12.68	3345	20231023	45.14	5560	-12.68	20240621	3665	32.47	20240610	5560	-12.68	20240621	3345	45.14	20231023	2.22	N	378850	500	94 억	222573	N	N	33	N	N
145	20240708	091159	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4865	110	2	2.31	435978695	90916	20.73	4735	4870	4705	6180	3330	4755	4795.44	1.17	23097	4941	4847	4776	4682	4611	4812	4647	95	1425	500	3040	5	1	18993623	924	3.82	0.82	12	0.48	1275.00	5925.00	5560	20240621	-12.50	3345	20231023	45.44	5560	-12.50	20240621	3665	32.74	20240610	5560	-12.50	20240621	3345	45.44	20231023	2.22	N	378850	500	94 억	222573	N	N	33	N	N
146	20240705	161154	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4755	60	2	1.28	2033097045	423730	153.46	4815	4870	4705	6100	3290	4695	4798.13	1.20	-3094	4931	4812	4726	4607	4521	4872	4667	95	1405	500	3000	5	1	18993623	903	3.73	0.80	12	2.23	1275.00	5925.00	5560	20240621	-14.48	3345	20231023	42.15	5560	-14.48	20240621	3665	29.74	20240610	5560	-14.48	20240621	3345	42.15	20231023	2.25	N	378850	500	94 억	228496	N	N	33	N	N
147	20240705	151158	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4775	80	2	1.70	1883638875	392344	142.09	4815	4870	4705	6100	3290	4695	4800.99	1.20	-4533	4931	4812	4726	4607	4521	4872	4667	95	1405	500	3000	5	1	18993623	907	3.75	0.81	12	2.07	1275.00	5925.00	5560	20240621	-14.12	3345	20231023	42.75	5560	-14.12	20240621	3665	30.29	20240610	5560	-14.12	20240621	3345	42.75	20231023	2.25	N	378850	500	94 억	228496	N	N	23	N	N
148	20240705	141200	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4775	80	2	1.70	1760149670	366524	132.74	4815	4870	4705	6100	3290	4695	4802.28	1.20	-3967	4931	4812	4726	4607	4521	4872	4667	95	1405	500	3000	5	1	18993623	907	3.75	0.81	12	1.93	1275.00	5925.00	5560	20240621	-14.12	3345	20231023	42.75	5560	-14.12	20240621	3665	30.29	20240610	5560	-14.12	20240621	3345	42.75	20231023	2.25	N	378850	500	94 억	228496	N	N	23	N	N
149	20240705	131157	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4830	135	2	2.88	1590065860	330980	119.87	4815	4870	4705	6100	3290	4695	4804.11	1.20	-6246	4931	4812	4726	4607	4521	4872	4667	95	1405	500	3000	5	1	18993623	917	3.79	0.82	12	1.74	1275.00	5925.00	5560	20240621	-13.13	3345	20231023	44.39	5560	-13.13	20240621	3665	31.79	20240610	5560	-13.13	20240621	3345	44.39	20231023	2.25	N	378850	500	94 억	228496	N	N	23	N	N
150	20240705	121157	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4740	45	2	0.96	1244135535	259058	93.82	4815	4870	4720	6100	3290	4695	4802.54	1.20	-4929	4931	4812	4726	4607	4521	4872	4667	95	1405	500	3000	5	1	18993623	900	3.72	0.80	12	1.36	1275.00	5925.00	5560	20240621	-14.75	3345	20231023	41.70	5560	-14.75	20240621	3665	29.33	20240610	5560	-14.75	20240621	3345	41.70	20231023	2.25	N	378850	500	94 억	228496	N	N	23	N	N
151	20240705	111154	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4800	105	2	2.24	980826230	203799	73.81	4815	4870	4760	6100	3290	4695	4812.71	1.20	-7859	4931	4812	4726	4607	4521	4872	4667	95	1405	500	3000	5	1	18993623	912	3.76	0.81	12	1.07	1275.00	5925.00	5560	20240621	-13.67	3345	20231023	43.50	5560	-13.67	20240621	3665	30.97	20240610	5560	-13.67	20240621	3345	43.50	20231023	2.25	N	378850	500	94 억	228496	N	N	23	N	N
152	20240705	101154	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4805	110	2	2.34	908568915	188728	68.35	4815	4870	4760	6100	3290	4695	4814.17	1.20	-8155	4931	4812	4726	4607	4521	4872	4667	95	1405	500	3000	5	1	18993623	913	3.77	0.81	12	0.99	1275.00	5925.00	5560	20240621	-13.58	3345	20231023	43.65	5560	-13.58	20240621	3665	31.11	20240610	5560	-13.58	20240621	3345	43.65	20231023	2.25	N	378850	500	94 억	228496	N	N	23	N	N
153	20240705	091157	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4840	145	2	3.09	431929850	89617	32.46	4815	4870	4760	6100	3290	4695	4819.73	1.20	5841	4931	4812	4726	4607	4521	4872	4667	95	1405	500	3000	5	1	18993623	919	3.80	0.82	12	0.47	1275.00	5925.00	5560	20240621	-12.95	3345	20231023	44.69	5560	-12.95	20240621	3665	32.06	20240610	5560	-12.95	20240621	3345	44.69	20231023	2.25	N	378850	500	94 억	228496	N	N	23	N	N
154	20240704	161150	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4695	5	2	0.11	1222800950	259056	37.07	4690	4845	4640	6090	3285	4690	4720.55	1.24	2611	5203	4946	4783	4526	4363	4865	4445	95	1400	500	3000	5	1	18993623	892	3.68	0.79	12	1.36	1275.00	5925.00	5560	20240621	-15.56	3345	20231023	40.36	5560	-15.56	20240621	3665	28.10	20240610	5560	-15.56	20240621	3345	40.36	20231023	2.34	N	378850	500	94 억	235730	N	N	23	N	N
155	20240704	151155	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4750	60	2	1.28	1036379315	219435	31.40	4690	4845	4640	6090	3285	4690	4722.95	1.24	-2688	5203	4946	4783	4526	4363	4865	4445	95	1400	500	3000	5	1	18993623	902	3.73	0.80	12	1.16	1275.00	5925.00	5560	20240621	-14.57	3345	20231023	42.00	5560	-14.57	20240621	3665	29.60	20240610	5560	-14.57	20240621	3345	42.00	20231023	2.34	N	378850	500	94 억	235730	N	N	20	N	N
156	20240704	141153	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4740	50	2	1.07	897074155	190004	27.19	4690	4845	4640	6090	3285	4690	4721.35	1.24	-3043	5203	4946	4783	4526	4363	4865	4445	95	1400	500	3000	5	1	18993623	900	3.72	0.80	12	1.00	1275.00	5925.00	5560	20240621	-14.75	3345	20231023	41.70	5560	-14.75	20240621	3665	29.33	20240610	5560	-14.75	20240621	3345	41.70	20231023	2.34	N	378850	500	94 억	235730	N	N	20	N	N
157	20240704	131153	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4765	75	2	1.60	811692060	172017	24.62	4690	4845	4640	6090	3285	4690	4718.68	1.24	-3592	5203	4946	4783	4526	4363	4865	4445	95	1400	500	3000	5	1	18993623	905	3.74	0.80	12	0.91	1275.00	5925.00	5560	20240621	-14.30	3345	20231023	42.45	5560	-14.30	20240621	3665	30.01	20240610	5560	-14.30	20240621	3345	42.45	20231023	2.34	N	378850	500	94 억	235730	N	N	20	N	N
158	20240704	121153	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4790	100	2	2.13	640838325	136271	19.50	4690	4800	4640	6090	3285	4690	4702.68	1.24	5099	5203	4946	4783	4526	4363	4865	4445	95	1400	500	3000	5	1	18993623	910	3.76	0.81	12	0.72	1275.00	5925.00	5560	20240621	-13.85	3345	20231023	43.20	5560	-13.85	20240621	3665	30.70	20240610	5560	-13.85	20240621	3345	43.20	20231023	2.34	N	378850	500	94 억	235730	N	N	20	N	N
159	20240704	111151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4720	30	2	0.64	527205900	112324	16.08	4690	4800	4640	6090	3285	4690	4693.62	1.24	1930	5203	4946	4783	4526	4363	4865	4445	95	1400	500	3000	5	1	18993623	896	3.70	0.80	12	0.59	1275.00	5925.00	5560	20240621	-15.11	3345	20231023	41.11	5560	-15.11	20240621	3665	28.79	20240610	5560	-15.11	20240621	3345	41.11	20231023	2.34	N	378850	500	94 억	235730	N	N	20	N	N
160	20240704	101152	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4700	10	2	0.21	457584400	97547	13.96	4690	4800	4640	6090	3285	4690	4690.91	1.24	191	5203	4946	4783	4526	4363	4865	4445	95	1400	500	3000	5	1	18993623	893	3.69	0.79	12	0.51	1275.00	5925.00	5560	20240621	-15.47	3345	20231023	40.51	5560	-15.47	20240621	3665	28.24	20240610	5560	-15.47	20240621	3345	40.51	20231023	2.34	N	378850	500	94 억	235730	N	N	20	N	N
161	20240704	091153	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4700	10	2	0.21	187343605	39831	5.70	4690	4800	4675	6090	3285	4690	4703.48	1.24	779	5203	4946	4783	4526	4363	4865	4445	95	1400	500	3000	5	1	18993623	893	3.69	0.79	12	0.21	1275.00	5925.00	5560	20240621	-15.47	3345	20231023	40.51	5560	-15.47	20240621	3665	28.24	20240610	5560	-15.47	20240621	3345	40.51	20231023	2.34	N	378850	500	94 억	235730	N	N	20	N	N
162	20240703	161147	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4690	-220	5	-4.48	3294308725	687805	91.55	4905	5040	4620	6380	3440	4910	4790.23	1.10	16881	5396	5152	4986	4742	4576	5070	4660	95	1470	500	3140	5	1	18993623	891	3.68	0.79	12	3.62	1275.00	5925.00	5560	20240621	-15.65	3345	20231023	40.21	5560	-15.65	20240621	3665	27.97	20240610	5560	-15.65	20240621	3345	40.21	20231023	2.26	N	378850	500	94 억	208206	N	N	20	N	N
163	20240703	151150	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4690	-220	5	-4.48	3172249565	661776	88.09	4905	5040	4620	6380	3440	4910	4793.52	1.10	15410	5396	5152	4986	4742	4576	5070	4660	95	1470	500	3140	5	1	18993623	891	3.68	0.79	12	3.48	1275.00	5925.00	5560	20240621	-15.65	3345	20231023	40.21	5560	-15.65	20240621	3665	27.97	20240610	5560	-15.65	20240621	3345	40.21	20231023	2.26	N	378850	500	94 억	208206	N	N	25	N	N
164	20240703	141151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4795	-115	5	-2.34	2794849610	581803	77.44	4905	5040	4620	6380	3440	4910	4803.76	1.10	3656	5396	5152	4986	4742	4576	5070	4660	95	1470	500	3140	5	1	18993623	911	3.76	0.81	12	3.06	1275.00	5925.00	5560	20240621	-13.76	3345	20231023	43.35	5560	-13.76	20240621	3665	30.83	20240610	5560	-13.76	20240621	3345	43.35	20231023	2.26	N	378850	500	94 억	208206	N	N	25	N	N
165	20240703	131150	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4770	-140	5	-2.85	2676268125	557088	74.15	4905	5040	4620	6380	3440	4910	4804.01	1.10	3297	5396	5152	4986	4742	4576	5070	4660	95	1470	500	3140	5	1	18993623	906	3.74	0.81	12	2.93	1275.00	5925.00	5560	20240621	-14.21	3345	20231023	42.60	5560	-14.21	20240621	3665	30.15	20240610	5560	-14.21	20240621	3345	42.60	20231023	2.26	N	378850	500	94 억	208206	N	N	25	N	N
166	20240703	121149	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4760	-150	5	-3.05	2599993835	541132	72.03	4905	5040	4620	6380	3440	4910	4804.71	1.10	3087	5396	5152	4986	4742	4576	5070	4660	95	1470	500	3140	5	1	18993623	904	3.73	0.80	12	2.85	1275.00	5925.00	5560	20240621	-14.39	3345	20231023	42.30	5560	-14.39	20240621	3665	29.88	20240610	5560	-14.39	20240621	3345	42.30	20231023	2.26	N	378850	500	94 억	208206	N	N	25	N	N
167	20240703	111151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4785	-125	5	-2.55	2425913035	504712	67.18	4905	5040	4620	6380	3440	4910	4806.51	1.10	8225	5396	5152	4986	4742	4576	5070	4660	95	1470	500	3140	5	1	18993623	909	3.75	0.81	12	2.66	1275.00	5925.00	5560	20240621	-13.94	3345	20231023	43.05	5560	-13.94	20240621	3665	30.56	20240610	5560	-13.94	20240621	3345	43.05	20231023	2.26	N	378850	500	94 억	208206	N	N	25	N	N
168	20240703	101152	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4760	-150	5	-3.05	1550969835	318651	42.41	4905	5040	4745	6380	3440	4910	4867.29	1.10	12784	5396	5152	4986	4742	4576	5070	4660	95	1470	500	3140	5	1	18993623	904	3.73	0.80	12	1.68	1275.00	5925.00	5560	20240621	-14.39	3345	20231023	42.30	5560	-14.39	20240621	3665	29.88	20240610	5560	-14.39	20240621	3345	42.30	20231023	2.26	N	378850	500	94 억	208206	N	N	25	N	N
169	20240703	091148	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4995	85	2	1.73	208408910	42044	5.60	4905	5000	4905	6380	3440	4910	4957.02	1.10	4630	5396	5152	4986	4742	4576	5070	4660	95	1470	500	3140	5	1	18993623	949	3.92	0.84	12	0.22	1275.00	5925.00	5560	20240621	-10.16	3345	20231023	49.33	5560	-10.16	20240621	3665	36.29	20240610	5560	-10.16	20240621	3345	49.33	20231023	2.26	N	378850	500	94 억	208206	N	N	25	N	N
170	20240702	161144	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4910	-260	5	-5.03	3681044000	742049	59.61	5200	5230	4820	6720	3620	5170	4959.57	1.09	-894	5393	5281	5128	5016	4863	5337	5072	95	1550	500	3300	5	1	18993623	933	3.85	0.83	12	3.91	1275.00	5925.00	5560	20240621	-11.69	3345	20231023	46.79	5560	-11.69	20240621	3665	33.97	20240610	5560	-11.69	20240621	3345	46.79	20231023	2.35	N	378850	500	94 억	207160	N	N	25	N	N
171	20240702	151147	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4935	-235	5	-4.55	3510660445	707408	56.83	5200	5230	4820	6720	3620	5170	4961.46	1.09	191	5393	5281	5128	5016	4863	5337	5072	95	1550	500	3300	5	1	18993623	937	3.87	0.83	12	3.72	1275.00	5925.00	5560	20240621	-11.24	3345	20231023	47.53	5560	-11.24	20240621	3665	34.65	20240610	5560	-11.24	20240621	3345	47.53	20231023	2.35	N	378850	500	94 억	207160	N	N	30	N	N
172	20240702	141147	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4875	-295	5	-5.71	3023745470	608014	48.84	5200	5230	4820	6720	3620	5170	4971.77	1.09	-7812	5393	5281	5128	5016	4863	5337	5072	95	1550	500	3300	5	1	18993623	926	3.82	0.82	12	3.20	1275.00	5925.00	5560	20240621	-12.32	3345	20231023	45.74	5560	-12.32	20240621	3665	33.02	20240610	5560	-12.32	20240621	3345	45.74	20231023	2.35	N	378850	500	94 억	207160	N	N	30	N	N
173	20240702	131147	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4920	-250	5	-4.84	2639240655	528926	42.49	5200	5230	4850	6720	3620	5170	4988.36	1.09	-6347	5393	5281	5128	5016	4863	5337	5072	95	1550	500	3300	5	1	18993623	934	3.86	0.83	12	2.78	1275.00	5925.00	5560	20240621	-11.51	3345	20231023	47.09	5560	-11.51	20240621	3665	34.24	20240610	5560	-11.51	20240621	3345	47.09	20231023	2.35	N	378850	500	94 억	207160	N	N	30	N	N
174	20240702	121147	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4880	-290	5	-5.61	2467225000	493675	39.66	5200	5230	4850	6720	3620	5170	4996.18	1.09	-3846	5393	5281	5128	5016	4863	5337	5072	95	1550	500	3300	5	1	18993623	927	3.83	0.82	12	2.60	1275.00	5925.00	5560	20240621	-12.23	3345	20231023	45.89	5560	-12.23	20240621	3665	33.15	20240610	5560	-12.23	20240621	3345	45.89	20231023	2.35	N	378850	500	94 억	207160	N	N	30	N	N
175	20240702	111146	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4945	-225	5	-4.35	2172492205	433607	34.83	5200	5230	4850	6720	3620	5170	5008.71	1.09	-2592	5393	5281	5128	5016	4863	5337	5072	95	1550	500	3300	5	1	18993623	939	3.88	0.83	12	2.28	1275.00	5925.00	5560	20240621	-11.06	3345	20231023	47.83	5560	-11.06	20240621	3665	34.92	20240610	5560	-11.06	20240621	3345	47.83	20231023	2.35	N	378850	500	94 억	207160	N	N	30	N	N
176	20240702	101146	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4950	-220	5	-4.26	1843449165	366963	29.48	5200	5230	4850	6720	3620	5170	5021.82	1.09	-5105	5393	5281	5128	5016	4863	5337	5072	95	1550	500	3300	5	1	18993623	940	3.88	0.84	12	1.93	1275.00	5925.00	5560	20240621	-10.97	3345	20231023	47.98	5560	-10.97	20240621	3665	35.06	20240610	5560	-10.97	20240621	3345	47.98	20231023	2.35	N	378850	500	94 억	207160	N	N	30	N	N
177	20240702	091147	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5020	-150	5	-2.90	633952220	124003	9.96	5200	5230	5020	6720	3620	5170	5110.36	1.09	1843	5393	5281	5128	5016	4863	5337	5072	95	1550	500	3300	10	1	18993623	953	3.94	0.85	12	0.65	1275.00	5925.00	5560	20240621	-9.71	3345	20231023	50.07	5560	-9.71	20240621	3665	36.97	20240610	5560	-9.71	20240621	3345	50.07	20231023	2.35	N	378850	500	94 억	207160	N	N	30	N	N
178	20240701	161142	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5170	30	2	0.58	6096812455	1191446	105.92	5050	5240	4975	6680	3600	5140	5117.02	1.14	-7851	5350	5245	5035	4930	4720	5297	4982	95	1540	500	3280	10	1	18993623	982	4.05	0.87	12	6.27	1275.00	5925.00	5560	20240621	-7.01	3345	20231023	54.56	5560	-7.01	20240621	3665	41.06	20240610	5560	-7.01	20240621	3345	54.56	20231023	2.36	N	378850	500	94 억	217004	N	N	30	N	N
179	20240701	151145	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5200	60	2	1.17	5715968795	1117770	99.37	5050	5240	4975	6680	3600	5140	5113.71	1.14	-3182	5350	5245	5035	4930	4720	5297	4982	95	1540	500	3280	10	1	18993623	988	4.08	0.88	12	5.88	1275.00	5925.00	5560	20240621	-6.47	3345	20231023	55.46	5560	-6.47	20240621	3665	41.88	20240610	5560	-6.47	20240621	3345	55.46	20231023	2.36	N	378850	500	94 억	217004	N	N	26	N	N
180	20240701	141143	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5090	-50	5	-0.97	4951832235	969468	86.19	5050	5220	4975	6680	3600	5140	5107.76	1.14	5766	5350	5245	5035	4930	4720	5297	4982	95	1540	500	3280	10	1	18993623	967	3.99	0.86	12	5.10	1275.00	5925.00	5560	20240621	-8.45	3345	20231023	52.17	5560	-8.45	20240621	3665	38.88	20240610	5560	-8.45	20240621	3345	52.17	20231023	2.36	N	378850	500	94 억	217004	N	N	26	N	N
181	20240701	131143	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5190	50	2	0.97	4333362775	848718	75.45	5050	5220	4975	6680	3600	5140	5105.75	1.14	4162	5350	5245	5035	4930	4720	5297	4982	95	1540	500	3280	10	1	18993623	986	4.07	0.88	12	4.47	1275.00	5925.00	5560	20240621	-6.65	3345	20231023	55.16	5560	-6.65	20240621	3665	41.61	20240610	5560	-6.65	20240621	3345	55.16	20231023	2.36	N	378850	500	94 억	217004	N	N	26	N	N
182	20240701	121144	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5160	20	2	0.39	3418819665	671909	59.73	5050	5180	4975	6680	3600	5140	5088.17	1.14	20966	5350	5245	5035	4930	4720	5297	4982	95	1540	500	3280	10	1	18993623	980	4.05	0.87	12	3.54	1275.00	5925.00	5560	20240621	-7.19	3345	20231023	54.26	5560	-7.19	20240621	3665	40.79	20240610	5560	-7.19	20240621	3345	54.26	20231023	2.36	N	378850	500	94 억	217004	N	N	26	N	N
183	20240701	111139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5110	-30	5	-0.58	2966572205	583519	51.88	5050	5180	4975	6680	3600	5140	5083.88	1.14	17650	5350	5245	5035	4930	4720	5297	4982	95	1540	500	3280	10	1	18993623	971	4.01	0.86	12	3.07	1275.00	5925.00	5560	20240621	-8.09	3345	20231023	52.77	5560	-8.09	20240621	3665	39.43	20240610	5560	-8.09	20240621	3345	52.77	20231023	2.36	N	378850	500	94 억	217004	N	N	26	N	N
184	20240701	101138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5170	30	2	0.58	2344960575	462011	41.07	5050	5180	4975	6680	3600	5140	5075.47	1.14	14553	5350	5245	5035	4930	4720	5297	4982	95	1540	500	3280	10	1	18993623	982	4.05	0.87	12	2.43	1275.00	5925.00	5560	20240621	-7.01	3345	20231023	54.56	5560	-7.01	20240621	3665	41.06	20240610	5560	-7.01	20240621	3345	54.56	20231023	2.36	N	378850	500	94 억	217004	N	N	26	N	N
185	20240701	091136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5070	-70	5	-1.36	744918540	147215	13.09	5050	5140	5020	6680	3600	5140	5059.74	1.14	5032	5350	5245	5035	4930	4720	5297	4982	95	1540	500	3280	10	1	18993623	963	3.98	0.86	12	0.78	1275.00	5925.00	5560	20240621	-8.81	3345	20231023	51.57	5560	-8.81	20240621	3665	38.34	20240610	5560	-8.81	20240621	3345	51.57	20231023	2.36	N	378850	500	94 억	217004	N	N	26	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History