KissMeData/200880/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160923	57	100.00	KOSPI		운수.장비	N	N	N	N		N	24150	200	2	0.84	9139902550	379014	66.59	24700	24700	23550	31100	16800	23950	24114.90	10.33	0	25429	25750	24850	23850	22950	21950	25300	23400	135	7150	500	17240	50	1	27028437	6527	11.72	0.90	12	1.40	2060.00	26709.00	29800	20230717	-18.96	6160	20221013	292.05	29800	-18.96	20230717	7700	213.64	20230105	29800	-18.96	20230717	6160	292.05	20221013	2.85	N	200880	500	135 억		2791993	N	N	1	N	00	N
3	20230731	150925	57	100.00	KOSPI		운수.장비	N	N	N	N		N	24000	50	2	0.21	8780496900	364104	63.97	24700	24700	23550	31100	16800	23950	24115.35	10.33	0	26616	25750	24850	23850	22950	21950	25300	23400	135	7150	500	17240	50	1	27028437	6487	11.65	0.90	12	1.35	2060.00	26709.00	29800	20230717	-19.46	6160	20221013	289.61	29800	-19.46	20230717	7700	211.69	20230105	29800	-19.46	20230717	6160	289.61	20221013	2.85	N	200880	500	135 억		2791993	N	N	15	N	00	N
4	20230731	140928	57	100.00	KOSPI		운수.장비	N	N	N	N		N	23850	-100	5	-0.42	7604547300	314966	55.34	24700	24700	23550	31100	16800	23950	24144.03	10.33	0	24225	25750	24850	23850	22950	21950	25300	23400	135	7150	500	17240	50	1	27028437	6446	11.58	0.89	12	1.17	2060.00	26709.00	29800	20230717	-19.97	6160	20221013	287.18	29800	-19.97	20230717	7700	209.74	20230105	29800	-19.97	20230717	6160	287.18	20221013	2.85	N	200880	500	135 억		2791993	N	N	15	N	00	N
5	20230731	130928	57	100.00	KOSPI		운수.장비	N	N	N	N		N	24100	150	2	0.63	6917722500	286283	50.30	24700	24700	23550	31100	16800	23950	24163.93	10.33	0	28881	25750	24850	23850	22950	21950	25300	23400	135	7150	500	17240	50	1	27028437	6514	11.70	0.90	12	1.06	2060.00	26709.00	29800	20230717	-19.13	6160	20221013	291.23	29800	-19.13	20230717	7700	212.99	20230105	29800	-19.13	20230717	6160	291.23	20221013	2.85	N	200880	500	135 억		2791993	N	N	15	N	00	N
6	20230731	120937	57	100.00	KOSPI		운수.장비	N	N	N	N		N	24300	350	2	1.46	6074731450	251286	44.15	24700	24700	23550	31100	16800	23950	24174.57	10.33	0	35050	25750	24850	23850	22950	21950	25300	23400	135	7150	500	17240	50	1	27028437	6568	11.80	0.91	12	0.93	2060.00	26709.00	29800	20230717	-18.46	6160	20221013	294.48	29800	-18.46	20230717	7700	215.58	20230105	29800	-18.46	20230717	6160	294.48	20221013	2.85	N	200880	500	135 억		2791993	N	N	15	N	00	N
7	20230731	110940	57	100.00	KOSPI		운수.장비	N	N	N	N		N	24550	600	2	2.51	5467050550	226393	39.78	24700	24700	23550	31100	16800	23950	24148.50	10.33	0	37815	25750	24850	23850	22950	21950	25300	23400	135	7150	500	17240	50	1	27028437	6635	11.92	0.92	12	0.84	2060.00	26709.00	29800	20230717	-17.62	6160	20221013	298.54	29800	-17.62	20230717	7700	218.83	20230105	29800	-17.62	20230717	6160	298.54	20221013	2.85	N	200880	500	135 억		2791993	N	N	15	N	00	N
8	20230731	100936	57	100.00	KOSPI		운수.장비	N	N	N	N		N	24150	200	2	0.84	4055992700	168579	29.62	24700	24700	23550	31100	16800	23950	24059.89	10.33	0	11381	25750	24850	23850	22950	21950	25300	23400	135	7150	500	17240	50	1	27028437	6527	11.72	0.90	12	0.62	2060.00	26709.00	29800	20230717	-18.96	6160	20221013	292.05	29800	-18.96	20230717	7700	213.64	20230105	29800	-18.96	20230717	6160	292.05	20221013	2.85	N	200880	500	135 억		2791993	N	N	15	N	00	N
9	20230731	090925	57	100.00	KOSPI		운수.장비	N	N	N	N		N	24400	450	2	1.88	649334300	26399	4.64	24700	24700	24400	31100	16800	23950	24596.93	10.33	0	-3308	25750	24850	23850	22950	21950	25300	23400	135	7150	500	17240	50	1	27028437	6595	11.84	0.91	12	0.10	2060.00	26709.00	29800	20230717	-18.12	6160	20221013	296.10	29800	-18.12	20230717	7700	216.88	20230105	29800	-18.12	20230717	6160	296.10	20221013	2.85	N	200880	500	135 억		2791993	N	N	15	N	00	N
10	20230728	160927	57	100.00	KOSPI		운수.장비	N	N	N	N		N	23950	600	2	2.57	13596188250	561517	75.41	22850	24750	22850	30350	16350	23350	24213.79	10.22	0	50906	26650	25000	23900	22250	21150	24450	21700	135	7000	500	16810	50	1	27028437	6473	11.63	0.90	12	2.08	2060.00	26709.00	29800	20230717	-19.63	6160	20221013	288.80	29800	-19.63	20230717	7700	211.04	20230105	29800	-19.63	20230717	6160	288.80	20221013	2.63	N	200880	500	135 억		2761056	N	N	15	N	00	N
11	20230728	150926	57	100.00	KOSPI		운수.장비	N	N	N	N		N	24200	850	2	3.64	12867709800	531267	71.35	22850	24750	22850	30350	16350	23350	24220.87	10.22	0	63806	26650	25000	23900	22250	21150	24450	21700	135	7000	500	16810	50	1	27028437	6541	11.75	0.91	12	1.97	2060.00	26709.00	29800	20230717	-18.79	6160	20221013	292.86	29800	-18.79	20230717	7700	214.29	20230105	29800	-18.79	20230717	6160	292.86	20221013	2.63	N	200880	500	135 억		2761056	N	N	7	N	00	N
12	20230728	140924	57	100.00	KOSPI		운수.장비	N	N	N	N		N	24400	1050	2	4.50	12004002450	495524	66.55	22850	24750	22850	30350	16350	23350	24224.95	10.22	0	71554	26650	25000	23900	22250	21150	24450	21700	135	7000	500	16810	50	1	27028437	6595	11.84	0.91	12	1.83	2060.00	26709.00	29800	20230717	-18.12	6160	20221013	296.10	29800	-18.12	20230717	7700	216.88	20230105	29800	-18.12	20230717	6160	296.10	20221013	2.63	N	200880	500	135 억		2761056	N	N	7	N	00	N
13	20230728	130927	57	100.00	KOSPI		운수.장비	N	N	N	N		N	24350	1000	2	4.28	11545338000	476692	64.02	22850	24750	22850	30350	16350	23350	24219.79	10.22	0	74076	26650	25000	23900	22250	21150	24450	21700	135	7000	500	16810	50	1	27028437	6581	11.82	0.91	12	1.76	2060.00	26709.00	29800	20230717	-18.29	6160	20221013	295.29	29800	-18.29	20230717	7700	216.23	20230105	29800	-18.29	20230717	6160	295.29	20221013	2.63	N	200880	500	135 억		2761056	N	N	7	N	00	N
14	20230728	120925	57	100.00	KOSPI		운수.장비	N	N	N	N		N	24550	1200	2	5.14	11015993900	455033	61.11	22850	24750	22850	30350	16350	23350	24209.31	10.22	0	69076	26650	25000	23900	22250	21150	24450	21700	135	7000	500	16810	50	1	27028437	6635	11.92	0.92	12	1.68	2060.00	26709.00	29800	20230717	-17.62	6160	20221013	298.54	29800	-17.62	20230717	7700	218.83	20230105	29800	-17.62	20230717	6160	298.54	20221013	2.63	N	200880	500	135 억		2761056	N	N	7	N	00	N
15	20230728	110931	57	100.00	KOSPI		운수.장비	N	N	N	N		N	24450	1100	2	4.71	9620063950	398251	53.48	22850	24700	22850	30350	16350	23350	24155.87	10.22	0	46467	26650	25000	23900	22250	21150	24450	21700	135	7000	500	16810	50	1	27028437	6608	11.87	0.92	12	1.47	2060.00	26709.00	29800	20230717	-17.95	6160	20221013	296.92	29800	-17.95	20230717	7700	217.53	20230105	29800	-17.95	20230717	6160	296.92	20221013	2.63	N	200880	500	135 억		2761056	N	N	7	N	00	N
16	20230728	100921	57	100.00	KOSPI		운수.장비	N	N	N	N		N	24000	650	2	2.78	8405181700	348392	46.79	22850	24700	22850	30350	16350	23350	24125.75	10.22	0	40929	26650	25000	23900	22250	21150	24450	21700	135	7000	500	16810	50	1	27028437	6487	11.65	0.90	12	1.29	2060.00	26709.00	29800	20230717	-19.46	6160	20221013	289.61	29800	-19.46	20230717	7700	211.69	20230105	29800	-19.46	20230717	6160	289.61	20221013	2.63	N	200880	500	135 억		2761056	N	N	7	N	00	N
17	20230728	090930	57	100.00	KOSPI		운수.장비	N	N	N	N		N	24150	800	2	3.43	2493520650	105280	14.14	22850	24400	22850	30350	16350	23350	23684.80	10.22	0	10018	26650	25000	23900	22250	21150	24450	21700	135	7000	500	16810	50	1	27028437	6527	11.72	0.90	12	0.39	2060.00	26709.00	29800	20230717	-18.96	6160	20221013	292.05	29800	-18.96	20230717	7700	213.64	20230105	29800	-18.96	20230717	6160	292.05	20221013	2.63	N	200880	500	135 억		2761056	N	N	7	N	00	N
18	20230727	160923	57	100.00	KOSPI		운수.장비	N	N	N	N		N	23350	-1100	5	-4.50	17529667500	729520	53.65	25000	25550	22800	31750	17150	24450	24031.02	9.98	-214420	47155	28283	26366	25083	23166	21883	25725	22525	135	7300	500	17600	50	1	27028437	6311	11.33	0.87	12	2.70	2060.00	26709.00	29800	20230717	-21.64	6160	20221013	279.06	29800	-21.64	20230717	7700	203.25	20230105	29800	-21.64	20230717	6160	279.06	20221013	2.61	N	200880	500	135 억		2696183	N	N	7	N	00	N
19	20230727	150923	57	100.00	KOSPI		운수.장비	N	N	N	N		N	23000	-1450	5	-5.93	16503168600	685131	50.38	25000	25550	22800	31750	17150	24450	24086.79	9.98	-214420	32717	28283	26366	25083	23166	21883	25725	22525	135	7300	500	17600	50	1	27028437	6217	11.17	0.86	12	2.53	2060.00	26709.00	29800	20230717	-22.82	6160	20221013	273.38	29800	-22.82	20230717	7700	198.70	20230105	29800	-22.82	20230717	6160	273.38	20221013	2.61	N	200880	500	135 억		2696183	N	N	0	N	00	N
20	20230727	140918	57	100.00	KOSPI		운수.장비	N	N	N	N		N	23550	-900	5	-3.68	12521656500	513606	37.77	25000	25550	23250	31750	17150	24450	24379.67	9.98	-214420	-9103	28283	26366	25083	23166	21883	25725	22525	135	7300	500	17600	50	1	27028437	6365	11.43	0.88	12	1.90	2060.00	26709.00	29800	20230717	-20.97	6160	20221013	282.31	29800	-20.97	20230717	7700	205.84	20230105	29800	-20.97	20230717	6160	282.31	20221013	2.61	N	200880	500	135 억		2696183	N	N	0	N	00	N
21	20230727	130917	57	100.00	KOSPI		운수.장비	N	N	N	N		N	24200	-250	5	-1.02	9768852000	396758	29.18	25000	25550	23400	31750	17150	24450	24622.36	9.98	-214420	-16489	28283	26366	25083	23166	21883	25725	22525	135	7300	500	17600	50	1	27028437	6541	11.75	0.91	12	1.47	2060.00	26709.00	29800	20230717	-18.79	6160	20221013	292.86	29800	-18.79	20230717	7700	214.29	20230105	29800	-18.79	20230717	6160	292.86	20221013	2.61	N	200880	500	135 억		2696183	N	N	0	N	00	N
22	20230727	120920	57	100.00	KOSPI		운수.장비	N	N	N	N		N	24500	50	2	0.20	7305627200	294372	21.65	25000	25550	24250	31750	17150	24450	24819.62	9.98	-214420	-15483	28283	26366	25083	23166	21883	25725	22525	135	7300	500	17600	50	1	27028437	6622	11.89	0.92	12	1.09	2060.00	26709.00	29800	20230717	-17.79	6160	20221013	297.73	29800	-17.79	20230717	7700	218.18	20230105	29800	-17.79	20230717	6160	297.73	20221013	2.61	N	200880	500	135 억		2696183	N	N	0	N	00	N
23	20230727	110923	57	100.00	KOSPI		운수.장비	N	N	N	N		N	24500	50	2	0.20	6285354100	252854	18.59	25000	25550	24250	31750	17150	24450	24860.16	9.98	-214420	-16335	28283	26366	25083	23166	21883	25725	22525	135	7300	500	17600	50	1	27028437	6622	11.89	0.92	12	0.94	2060.00	26709.00	29800	20230717	-17.79	6160	20221013	297.73	29800	-17.79	20230717	7700	218.18	20230105	29800	-17.79	20230717	6160	297.73	20221013	2.61	N	200880	500	135 억		2696183	N	N	0	N	00	N
24	20230727	100920	57	100.00	KOSPI		운수.장비	N	N	N	N		N	24950	500	2	2.04	5000806800	200731	14.76	25000	25550	24250	31750	17150	24450	24916.59	9.98	-214420	-5388	28283	26366	25083	23166	21883	25725	22525	135	7300	500	17600	50	1	27028437	6744	12.11	0.93	12	0.74	2060.00	26709.00	29800	20230717	-16.28	6160	20221013	305.03	29800	-16.28	20230717	7700	224.03	20230105	29800	-16.28	20230717	6160	305.03	20221013	2.61	N	200880	500	135 억		2696183	N	N	0	N	00	N
25	20230727	090917	57	100.00	KOSPI		운수.장비	N	N	N	N		N	24700	250	2	1.02	2349191350	93480	6.87	25000	25550	24700	31750	17150	24450	25141.92	9.98	-214420	-6975	28283	26366	25083	23166	21883	25725	22525	135	7300	500	17600	50	1	27028437	6676	11.99	0.92	12	0.35	2060.00	26709.00	29800	20230717	-17.11	6160	20221013	300.97	29800	-17.11	20230717	7700	220.78	20230105	29800	-17.11	20230717	6160	300.97	20221013	2.61	N	200880	500	135 억		2696183	N	N	0	N	00	N
26	20230726	160916	57	100.00	KOSPI		운수.장비	N	N	N	N		N	24450	-3150	5	-11.41	33744093100	1345942	121.23	27000	27000	23800	35850	19350	27600	25066.62	10.77	0	-212489	28933	28266	26933	26266	24933	28600	26600	135	8250	500	19870	50	1	27028437	6608	11.87	0.92	12	4.98	2060.00	26709.00	29800	20230717	-17.95	6160	20221013	296.92	29800	-17.95	20230717	7700	217.53	20230105	29800	-17.95	20230717	6160	296.92	20221013	2.70	N	200880	500	135 억		2910603	N	N	0	N	00	N
27	20230726	150921	57	100.00	KOSPI		운수.장비	N	N	N	N		N	24100	-3500	5	-12.68	32807848450	1307592	117.77	27000	27000	23800	35850	19350	27600	25084.41	10.77	0	-205842	28933	28266	26933	26266	24933	28600	26600	135	8250	500	19870	50	1	27028437	6514	11.70	0.90	12	4.84	2060.00	26709.00	29800	20230717	-19.13	6160	20221013	291.23	29800	-19.13	20230717	7700	212.99	20230105	29800	-19.13	20230717	6160	291.23	20221013	2.70	N	200880	500	135 억		2910603	N	N	0	N	00	N
28	20230726	140915	57	100.00	KOSPI		운수.장비	N	N	N	N		N	24900	-2700	5	-9.78	29515127650	1174348	105.77	27000	27000	23800	35850	19350	27600	25126.78	10.77	0	-172751	28933	28266	26933	26266	24933	28600	26600	135	8250	500	19870	50	1	27028437	6730	12.09	0.93	12	4.34	2060.00	26709.00	29800	20230717	-16.44	6160	20221013	304.22	29800	-16.44	20230717	7700	223.38	20230105	29800	-16.44	20230717	6160	304.22	20221013	2.70	N	200880	500	135 억		2910603	N	N	0	N	00	N
29	20230726	130912	57	100.00	KOSPI		운수.장비	N	N	N	N		N	24150	-3450	5	-12.50	24835858950	986141	88.82	27000	27000	23800	35850	19350	27600	25177.41	10.77	0	-161258	28933	28266	26933	26266	24933	28600	26600	135	8250	500	19870	50	1	27028437	6527	11.72	0.90	12	3.65	2060.00	26709.00	29800	20230717	-18.96	6160	20221013	292.05	29800	-18.96	20230717	7700	213.64	20230105	29800	-18.96	20230717	6160	292.05	20221013	2.70	N	200880	500	135 억		2910603	N	N	0	N	00	N
30	20230726	120915	57	100.00	KOSPI		운수.장비	N	N	N	N		N	24400	-3200	5	-11.59	20627736050	811820	73.12	27000	27000	23900	35850	19350	27600	25400.99	10.77	0	-174705	28933	28266	26933	26266	24933	28600	26600	135	8250	500	19870	50	1	27028437	6595	11.84	0.91	12	3.00	2060.00	26709.00	29800	20230717	-18.12	6160	20221013	296.10	29800	-18.12	20230717	7700	216.88	20230105	29800	-18.12	20230717	6160	296.10	20221013	2.70	N	200880	500	135 억		2910603	N	N	0	N	00	N
31	20230726	110910	57	100.00	KOSPI		운수.장비	N	N	N	N		N	25050	-2550	5	-9.24	18120545150	710048	63.95	27000	27000	23900	35850	19350	27600	25511.20	10.77	0	-149667	28933	28266	26933	26266	24933	28600	26600	135	8250	500	19870	50	1	27028437	6771	12.16	0.94	12	2.63	2060.00	26709.00	29800	20230717	-15.94	6160	20221013	306.66	29800	-15.94	20230717	7700	225.32	20230105	29800	-15.94	20230717	6160	306.66	20221013	2.70	N	200880	500	135 억		2910603	N	N	0	N	00	N
32	20230726	100918	57	100.00	KOSPI		운수.장비	N	N	N	N		N	25250	-2350	5	-8.51	11665151650	448848	40.43	27000	27000	25200	35850	19350	27600	25978.07	10.77	0	-121425	28933	28266	26933	26266	24933	28600	26600	135	8250	500	19870	50	1	27028437	6825	12.26	0.95	12	1.66	2060.00	26709.00	29800	20230717	-15.27	6160	20221013	309.90	29800	-15.27	20230717	7700	227.92	20230105	29800	-15.27	20230717	6160	309.90	20221013	2.70	N	200880	500	135 억		2910603	N	N	0	N	00	N
33	20230726	090911	57	100.00	KOSPI		운수.장비	N	N	N	N		N	25950	-1650	5	-5.98	3775592500	143057	12.88	27000	27000	25700	35850	19350	27600	26365.92	10.77	0	-47150	28933	28266	26933	26266	24933	28600	26600	135	8250	500	19870	50	1	27028437	7014	12.60	0.97	12	0.53	2060.00	26709.00	29800	20230717	-12.92	6160	20221013	321.27	29800	-12.92	20230717	7700	237.01	20230105	29800	-12.92	20230717	6160	321.27	20221013	2.70	N	200880	500	135 억		2910603	N	N	0	N	00	N
34	20230725	160908	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	27600	1950	2	7.60	29275550500	1091833	193.28	25900	27600	25600	33300	18000	25650	26807.46	10.27	0	144946	27116	26382	25566	24832	24016	26750	25200	135	7650	500	18460	50	1	27028437	7460	13.40	1.03	12	4.04	2060.00	26709.00	29800	20230717	-7.38	6160	20221013	348.05	29800	-7.38	20230717	7700	258.44	20230105	29800	-7.38	20230717	6160	348.05	20221013	2.78	N	200880	500	135 억		2776580	N	N	0	N	00	N
35	20230725	150859	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	27050	1400	2	5.46	26592095350	994091	175.98	25900	27600	25600	33300	18000	25650	26750.16	10.27	0	173090	27116	26382	25566	24832	24016	26750	25200	135	7650	500	18460	50	1	27028437	7311	13.13	1.01	12	3.68	2060.00	26709.00	29800	20230717	-9.23	6160	20221013	339.12	29800	-9.23	20230717	7700	251.30	20230105	29800	-9.23	20230717	6160	339.12	20221013	2.78	N	200880	500	135 억		2776580	N	N	0	N	00	N
36	20230725	140858	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	26850	1200	2	4.68	23926450750	895415	158.51	25900	27600	25600	33300	18000	25650	26721.08	10.27	0	167170	27116	26382	25566	24832	24016	26750	25200	135	7650	500	18460	50	1	27028437	7257	13.03	1.01	12	3.31	2060.00	26709.00	29800	20230717	-9.90	6160	20221013	335.88	29800	-9.90	20230717	7700	248.70	20230105	29800	-9.90	20230717	6160	335.88	20221013	2.78	N	200880	500	135 억		2776580	N	N	0	N	00	N
37	20230725	130907	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	27100	1450	2	5.65	22105874450	827713	146.52	25900	27600	25600	33300	18000	25650	26707.17	10.27	0	161984	27116	26382	25566	24832	24016	26750	25200	135	7650	500	18460	50	1	27028437	7325	13.16	1.01	12	3.06	2060.00	26709.00	29800	20230717	-9.06	6160	20221013	339.94	29800	-9.06	20230717	7700	251.95	20230105	29800	-9.06	20230717	6160	339.94	20221013	2.78	N	200880	500	135 억		2776580	N	N	0	N	00	N
38	20230725	120907	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	27250	1600	2	6.24	16372190400	617873	109.38	25900	27450	25600	33300	18000	25650	26497.66	10.27	0	110757	27116	26382	25566	24832	24016	26750	25200	135	7650	500	18460	50	1	27028437	7365	13.23	1.02	12	2.29	2060.00	26709.00	29800	20230717	-8.56	6160	20221013	342.37	29800	-8.56	20230717	7700	253.90	20230105	29800	-8.56	20230717	6160	342.37	20221013	2.78	N	200880	500	135 억		2776580	N	N	0	N	00	N
39	20230725	110905	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	26250	600	2	2.34	10338509300	393585	69.67	25900	26850	25600	33300	18000	25650	26267.54	10.27	0	32809	27116	26382	25566	24832	24016	26750	25200	135	7650	500	18460	50	1	27028437	7095	12.74	0.98	12	1.46	2060.00	26709.00	29800	20230717	-11.91	6160	20221013	326.14	29800	-11.91	20230717	7700	240.91	20230105	29800	-11.91	20230717	6160	326.14	20221013	2.78	N	200880	500	135 억		2776580	N	N	0	N	00	N
40	20230725	100904	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	26350	700	2	2.73	8097320050	307669	54.46	25900	26850	25600	33300	18000	25650	26318.29	10.27	0	34079	27116	26382	25566	24832	24016	26750	25200	135	7650	500	18460	50	1	27028437	7122	12.79	0.99	12	1.14	2060.00	26709.00	29800	20230717	-11.58	6160	20221013	327.76	29800	-11.58	20230717	7700	242.21	20230105	29800	-11.58	20230717	6160	327.76	20221013	2.78	N	200880	500	135 억		2776580	N	N	0	N	00	N
41	20230725	090904	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	26100	450	2	1.75	1347462600	52034	9.21	25900	26150	25600	33300	18000	25650	25895.82	10.27	0	4993	27116	26382	25566	24832	24016	26750	25200	135	7650	500	18460	50	1	27028437	7054	12.67	0.98	12	0.19	2060.00	26709.00	29800	20230717	-12.42	6160	20221013	323.70	29800	-12.42	20230717	7700	238.96	20230105	29800	-12.42	20230717	6160	323.70	20221013	2.78	N	200880	500	135 억		2776580	N	N	0	N	00	N
42	20230724	160905	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	25650	300	2	1.18	14335422700	561741	105.25	25050	26300	24750	32950	17750	25350	25519.61	10.24	0	3217	26850	26100	25200	24450	23550	26475	24825	135	7600	500	18250	50	1	27028437	6933	12.45	0.96	12	2.08	2060.00	26709.00	29800	20230717	-13.93	6160	20221013	316.40	29800	-13.93	20230717	7700	233.12	20230105	29800	-13.93	20230717	6160	316.40	20221013	2.78	N	200880	500	135 억		2768481	N	N	0	N	00	N
43	20230724	150902	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	25600	250	2	0.99	13752828100	538982	100.99	25050	26300	24750	32950	17750	25350	25516.42	10.24	0	-905	26850	26100	25200	24450	23550	26475	24825	135	7600	500	18250	50	1	27028437	6919	12.43	0.96	12	1.99	2060.00	26709.00	29800	20230717	-14.09	6160	20221013	315.58	29800	-14.09	20230717	7700	232.47	20230105	29800	-14.09	20230717	6160	315.58	20221013	2.78	N	200880	500	135 억		2768481	N	N	0	N	00	N
44	20230724	140859	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	25150	-200	5	-0.79	12428616600	486878	91.23	25050	26300	24750	32950	17750	25350	25527.31	10.24	0	-12864	26850	26100	25200	24450	23550	26475	24825	135	7600	500	18250	50	1	27028437	6798	12.21	0.94	12	1.80	2060.00	26709.00	29800	20230717	-15.60	6160	20221013	308.28	29800	-15.60	20230717	7700	226.62	20230105	29800	-15.60	20230717	6160	308.28	20221013	2.78	N	200880	500	135 억		2768481	N	N	0	N	00	N
45	20230724	130901	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	25050	-300	5	-1.18	10888409150	425222	79.67	25050	26300	24900	32950	17750	25350	25606.65	10.24	0	-8648	26850	26100	25200	24450	23550	26475	24825	135	7600	500	18250	50	1	27028437	6771	12.16	0.94	12	1.57	2060.00	26709.00	29800	20230717	-15.94	6160	20221013	306.66	29800	-15.94	20230717	7700	225.32	20230105	29800	-15.94	20230717	6160	306.66	20221013	2.78	N	200880	500	135 억		2768481	N	N	0	N	00	N
46	20230724	120901	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	25150	-200	5	-0.79	9711230850	378152	70.85	25050	26300	24900	32950	17750	25350	25681.10	10.24	0	8648	26850	26100	25200	24450	23550	26475	24825	135	7600	500	18250	50	1	27028437	6798	12.21	0.94	12	1.40	2060.00	26709.00	29800	20230717	-15.60	6160	20221013	308.28	29800	-15.60	20230717	7700	226.62	20230105	29800	-15.60	20230717	6160	308.28	20221013	2.78	N	200880	500	135 억		2768481	N	N	0	N	00	N
47	20230724	110906	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	25800	450	2	1.78	7995430700	310457	58.17	25050	26300	24900	32950	17750	25350	25754.26	10.24	0	14552	26850	26100	25200	24450	23550	26475	24825	135	7600	500	18250	50	1	27028437	6973	12.52	0.97	12	1.15	2060.00	26709.00	29800	20230717	-13.42	6160	20221013	318.83	29800	-13.42	20230717	7700	235.06	20230105	29800	-13.42	20230717	6160	318.83	20221013	2.78	N	200880	500	135 억		2768481	N	N	0	N	00	N
48	20230724	100857	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	26000	650	2	2.56	4825972050	188187	35.26	25050	26150	24900	32950	17750	25350	25645.17	10.24	0	8481	26850	26100	25200	24450	23550	26475	24825	135	7600	500	18250	50	1	27028437	7027	12.62	0.97	12	0.70	2060.00	26709.00	29800	20230717	-12.75	6160	20221013	322.08	29800	-12.75	20230717	7700	237.66	20230105	29800	-12.75	20230717	6160	322.08	20221013	2.78	N	200880	500	135 억		2768481	N	N	0	N	00	N
49	20230724	090902	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	25400	50	2	0.20	660020150	26165	4.90	25050	25500	24900	32950	17750	25350	25223.41	10.24	0	5955	26850	26100	25200	24450	23550	26475	24825	135	7600	500	18250	50	1	27028437	6865	12.33	0.95	12	0.10	2060.00	26709.00	29800	20230717	-14.77	6160	20221013	312.34	29800	-14.77	20230717	7700	229.87	20230105	29800	-14.77	20230717	6160	312.34	20221013	2.78	N	200880	500	135 억		2768481	N	N	0	N	00	N
50	20230721	160852	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	25350	200	2	0.80	13327159650	527911	101.77	24500	25950	24300	32650	17650	25150	25244.76	10.11	0	34843	26516	25832	25216	24532	23916	25525	24225	135	7500	500	18100	50	1	27028437	6852	12.31	0.95	12	1.95	2060.00	26709.00	29800	20230717	-14.93	6160	20221013	311.53	29800	-14.93	20230717	7700	229.22	20230105	29800	-14.93	20230717	6160	311.53	20221013	2.53	N	200880	500	135 억		2732471	N	N	0	N	00	N
51	20230721	150855	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	25350	200	2	0.80	12682223600	502458	96.86	24500	25950	24300	32650	17650	25150	25240.46	10.11	0	28321	26516	25832	25216	24532	23916	25525	24225	135	7500	500	18100	50	1	27028437	6852	12.31	0.95	12	1.86	2060.00	26709.00	29800	20230717	-14.93	6160	20221013	311.53	29800	-14.93	20230717	7700	229.22	20230105	29800	-14.93	20230717	6160	311.53	20221013	2.53	N	200880	500	135 억		2732471	N	N	0	N	00	N
52	20230721	140852	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	25250	100	2	0.40	11629923500	461064	88.88	24500	25950	24300	32650	17650	25150	25224.18	10.11	0	24924	26516	25832	25216	24532	23916	25525	24225	135	7500	500	18100	50	1	27028437	6825	12.26	0.95	12	1.71	2060.00	26709.00	29800	20230717	-15.27	6160	20221013	309.90	29800	-15.27	20230717	7700	227.92	20230105	29800	-15.27	20230717	6160	309.90	20221013	2.53	N	200880	500	135 억		2732471	N	N	0	N	00	N
53	20230721	130855	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	25150	0	3	0.00	10518238200	416901	80.37	24500	25950	24300	32650	17650	25150	25229.69	10.11	0	8919	26516	25832	25216	24532	23916	25525	24225	135	7500	500	18100	50	1	27028437	6798	12.21	0.94	12	1.54	2060.00	26709.00	29800	20230717	-15.60	6160	20221013	308.28	29800	-15.60	20230717	7700	226.62	20230105	29800	-15.60	20230717	6160	308.28	20221013	2.53	N	200880	500	135 억		2732471	N	N	0	N	00	N
54	20230721	120906	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	25250	100	2	0.40	10044026950	398075	76.74	24500	25950	24300	32650	17650	25150	25231.60	10.11	0	12055	26516	25832	25216	24532	23916	25525	24225	135	7500	500	18100	50	1	27028437	6825	12.26	0.95	12	1.47	2060.00	26709.00	29800	20230717	-15.27	6160	20221013	309.90	29800	-15.27	20230717	7700	227.92	20230105	29800	-15.27	20230717	6160	309.90	20221013	2.53	N	200880	500	135 억		2732471	N	N	0	N	00	N
55	20230721	110901	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	25350	200	2	0.80	8485532400	336081	64.79	24500	25950	24300	32650	17650	25150	25248.63	10.11	0	2740	26516	25832	25216	24532	23916	25525	24225	135	7500	500	18100	50	1	27028437	6852	12.31	0.95	12	1.24	2060.00	26709.00	29800	20230717	-14.93	6160	20221013	311.53	29800	-14.93	20230717	7700	229.22	20230105	29800	-14.93	20230717	6160	311.53	20221013	2.53	N	200880	500	135 억		2732471	N	N	0	N	00	N
56	20230721	100900	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	25350	200	2	0.80	4103229300	165385	31.88	24500	25350	24300	32650	17650	25150	24809.06	10.11	0	11576	26516	25832	25216	24532	23916	25525	24225	135	7500	500	18100	50	1	27028437	6852	12.31	0.95	12	0.61	2060.00	26709.00	29800	20230717	-14.93	6160	20221013	311.53	29800	-14.93	20230717	7700	229.22	20230105	29800	-14.93	20230717	6160	311.53	20221013	2.53	N	200880	500	135 억		2732471	N	N	0	N	00	N
57	20230721	090859	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	24800	-350	5	-1.39	1296734700	52876	10.19	24500	25050	24300	32650	17650	25150	24517.65	10.11	0	10250	26516	25832	25216	24532	23916	25525	24225	135	7500	500	18100	50	1	27028437	6703	12.04	0.93	12	0.20	2060.00	26709.00	29800	20230717	-16.78	6160	20221013	302.60	29800	-16.78	20230717	7700	222.08	20230105	29800	-16.78	20230717	6160	302.60	20221013	2.53	N	200880	500	135 억		2732471	N	N	0	N	00	N
58	20230720	160850	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	25150	-1000	5	-3.82	12771258150	509869	56.22	25900	25900	24600	33950	18350	26150	25047.88	10.13	0	-11734	28583	27366	26383	25166	24183	26875	24675	135	7800	500	18820	50	1	27028437	6798	12.21	0.94	12	1.89	2060.00	26709.00	29800	20230717	-15.60	6160	20221013	308.28	29800	-15.60	20230717	7700	226.62	20230105	29800	-15.60	20230717	6160	308.28	20221013	2.58	N	200880	500	135 억		2738069	N	N	36	N	00	N
59	20230720	150851	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	25050	-1100	5	-4.21	12016774550	479809	52.90	25900	25900	24600	33950	18350	26150	25044.80	10.13	0	-16013	28583	27366	26383	25166	24183	26875	24675	135	7800	500	18820	50	1	27028437	6771	12.16	0.94	12	1.78	2060.00	26709.00	29800	20230717	-15.94	6160	20221013	306.66	29800	-15.94	20230717	7700	225.32	20230105	29800	-15.94	20230717	6160	306.66	20221013	2.58	N	200880	500	135 억		2738069	N	N	36	N	00	N
60	20230720	140849	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	25200	-950	5	-3.63	10591054000	423058	46.65	25900	25900	24600	33950	18350	26150	25034.39	10.13	0	-20028	28583	27366	26383	25166	24183	26875	24675	135	7800	500	18820	50	1	27028437	6811	12.23	0.94	12	1.57	2060.00	26709.00	29800	20230717	-15.44	6160	20221013	309.09	29800	-15.44	20230717	7700	227.27	20230105	29800	-15.44	20230717	6160	309.09	20221013	2.58	N	200880	500	135 억		2738069	N	N	36	N	00	N
61	20230720	130850	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	24950	-1200	5	-4.59	9427236200	376565	41.52	25900	25900	24600	33950	18350	26150	25034.67	10.13	0	-18427	28583	27366	26383	25166	24183	26875	24675	135	7800	500	18820	50	1	27028437	6744	12.11	0.93	12	1.39	2060.00	26709.00	29800	20230717	-16.28	6160	20221013	305.03	29800	-16.28	20230717	7700	224.03	20230105	29800	-16.28	20230717	6160	305.03	20221013	2.58	N	200880	500	135 억		2738069	N	N	36	N	00	N
62	20230720	120857	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	24800	-1350	5	-5.16	8598002450	343152	37.84	25900	25900	24600	33950	18350	26150	25055.80	10.13	0	-12451	28583	27366	26383	25166	24183	26875	24675	135	7800	500	18820	50	1	27028437	6703	12.04	0.93	12	1.27	2060.00	26709.00	29800	20230717	-16.78	6160	20221013	302.60	29800	-16.78	20230717	7700	222.08	20230105	29800	-16.78	20230717	6160	302.60	20221013	2.58	N	200880	500	135 억		2738069	N	N	36	N	00	N
63	20230720	110854	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	24850	-1300	5	-4.97	6799043850	270606	29.84	25900	25900	24800	33950	18350	26150	25125.07	10.13	0	-20548	28583	27366	26383	25166	24183	26875	24675	135	7800	500	18820	50	1	27028437	6717	12.06	0.93	12	1.00	2060.00	26709.00	29800	20230717	-16.61	6160	20221013	303.41	29800	-16.61	20230717	7700	222.73	20230105	29800	-16.61	20230717	6160	303.41	20221013	2.58	N	200880	500	135 억		2738069	N	N	36	N	00	N
64	20230720	100845	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	25100	-1050	5	-4.02	5040298100	200228	22.08	25900	25900	24900	33950	18350	26150	25172.55	10.13	0	-14174	28583	27366	26383	25166	24183	26875	24675	135	7800	500	18820	50	1	27028437	6784	12.18	0.94	12	0.74	2060.00	26709.00	29800	20230717	-15.77	6160	20221013	307.47	29800	-15.77	20230717	7700	225.97	20230105	29800	-15.77	20230717	6160	307.47	20221013	2.58	N	200880	500	135 억		2738069	N	N	36	N	00	N
65	20230720	090846	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	25050	-1100	5	-4.21	1768855400	70097	7.73	25900	25900	24950	33950	18350	26150	25233.75	10.13	0	-6228	28583	27366	26383	25166	24183	26875	24675	135	7800	500	18820	50	1	27028437	6771	12.16	0.94	12	0.26	2060.00	26709.00	29800	20230717	-15.94	6160	20221013	306.66	29800	-15.94	20230717	7700	225.32	20230105	29800	-15.94	20230717	6160	306.66	20221013	2.58	N	200880	500	135 억		2738069	N	N	36	N	00	N
66	20230719	160902	57	100.00	KOSPI		운수.장비	N	N	N	N		N	26150	-1200	5	-4.39	23570078750	897307	28.84	27550	27600	25400	35550	19150	27350	26266.13	10.69	0	-142332	30983	29166	27583	25766	24183	30075	26675	135	8200	500	19690	50	1	27028437	7068	12.69	0.98	12	3.32	2060.00	26709.00	29800	20230717	-12.25	6160	20221013	324.51	29800	-12.25	20230717	7700	239.61	20230105	29800	-12.25	20230717	6160	324.51	20221013	2.70	N	200880	500	135 억		2888469	N	N	36	N	00	N
67	20230719	150902	57	100.00	KOSPI		운수.장비	N	N	N	N		N	26100	-1250	5	-4.57	22738389850	865496	27.82	27550	27600	25400	35550	19150	27350	26270.25	10.69	0	-135034	30983	29166	27583	25766	24183	30075	26675	135	8200	500	19690	50	1	27028437	7054	12.67	0.98	12	3.20	2060.00	26709.00	29800	20230717	-12.42	6160	20221013	323.70	29800	-12.42	20230717	7700	238.96	20230105	29800	-12.42	20230717	6160	323.70	20221013	2.70	N	200880	500	135 억		2888469	N	N	71	N	00	N
68	20230719	140903	57	100.00	KOSPI		운수.장비	N	N	N	N		N	26150	-1200	5	-4.39	20212119400	768927	24.72	27550	27600	25400	35550	19150	27350	26284.09	10.69	0	-122322	30983	29166	27583	25766	24183	30075	26675	135	8200	500	19690	50	1	27028437	7068	12.69	0.98	12	2.84	2060.00	26709.00	29800	20230717	-12.25	6160	20221013	324.51	29800	-12.25	20230717	7700	239.61	20230105	29800	-12.25	20230717	6160	324.51	20221013	2.70	N	200880	500	135 억		2888469	N	N	71	N	00	N
69	20230719	130852	57	100.00	KOSPI		운수.장비	N	N	N	N		N	25600	-1750	5	-6.40	18591426350	705936	22.69	27550	27600	25550	35550	19150	27350	26333.73	10.69	0	-123475	30983	29166	27583	25766	24183	30075	26675	135	8200	500	19690	50	1	27028437	6919	12.43	0.96	12	2.61	2060.00	26709.00	29800	20230717	-14.09	6160	20221013	315.58	29800	-14.09	20230717	7700	232.47	20230105	29800	-14.09	20230717	6160	315.58	20221013	2.70	N	200880	500	135 억		2888469	N	N	71	N	00	N
70	20230719	120906	57	100.00	KOSPI		운수.장비	N	N	N	N		N	25950	-1400	5	-5.12	16539057850	626402	20.13	27550	27600	25850	35550	19150	27350	26401.03	10.69	0	-110065	30983	29166	27583	25766	24183	30075	26675	135	8200	500	19690	50	1	27028437	7014	12.60	0.97	12	2.32	2060.00	26709.00	29800	20230717	-12.92	6160	20221013	321.27	29800	-12.92	20230717	7700	237.01	20230105	29800	-12.92	20230717	6160	321.27	20221013	2.70	N	200880	500	135 억		2888469	N	N	71	N	00	N
71	20230719	110904	57	100.00	KOSPI		운수.장비	N	N	N	N		N	26050	-1300	5	-4.75	14361837750	542628	17.44	27550	27600	25850	35550	19150	27350	26464.78	10.69	0	-98944	30983	29166	27583	25766	24183	30075	26675	135	8200	500	19690	50	1	27028437	7041	12.65	0.98	12	2.01	2060.00	26709.00	29800	20230717	-12.58	6160	20221013	322.89	29800	-12.58	20230717	7700	238.31	20230105	29800	-12.58	20230717	6160	322.89	20221013	2.70	N	200880	500	135 억		2888469	N	N	71	N	00	N
72	20230719	100857	57	100.00	KOSPI		운수.장비	N	N	N	N		N	26750	-600	5	-2.19	11430323250	431149	13.86	27550	27600	25850	35550	19150	27350	26508.43	10.69	0	-72035	30983	29166	27583	25766	24183	30075	26675	135	8200	500	19690	50	1	27028437	7230	12.99	1.00	12	1.60	2060.00	26709.00	29800	20230717	-10.23	6160	20221013	334.25	29800	-10.23	20230717	7700	247.40	20230105	29800	-10.23	20230717	6160	334.25	20221013	2.70	N	200880	500	135 억		2888469	N	N	71	N	00	N
73	20230719	090857	57	100.00	KOSPI		운수.장비	N	N	N	N		N	26450	-900	5	-3.29	3589861550	133728	4.30	27550	27600	26400	35550	19150	27350	26838.86	10.69	0	-50068	30983	29166	27583	25766	24183	30075	26675	135	8200	500	19690	50	1	27028437	7149	12.84	0.99	12	0.49	2060.00	26709.00	29800	20230717	-11.24	6160	20221013	329.38	29800	-11.24	20230717	7700	243.51	20230105	29800	-11.24	20230717	6160	329.38	20221013	2.70	N	200880	500	135 억		2888469	N	N	71	N	00	N
74	20230718	160855	57	100.00	KOSPI		운수.장비	N	N	N	N		N	27350	1000	2	3.80	87089117650	3096601	106.66	26050	29400	26000	34250	18450	26350	28125.17	10.58	0	28233	31516	28932	27216	24632	22916	28075	23775	135	7900	500	18970	50	1	27028437	7392	13.28	1.02	12	11.46	2060.00	26709.00	29800	20230717	-8.22	6160	20221013	343.99	29800	-8.22	20230717	7700	255.19	20230105	29800	-8.22	20230717	6160	343.99	20221013	2.81	N	200880	500	135 억		2860806	N	N	71	N	00	N
75	20230718	150854	57	100.00	KOSPI		운수.장비	N	N	N	N		N	27650	1300	2	4.93	84588942200	3005381	103.52	26050	29400	26000	34250	18450	26350	28146.61	10.58	0	40309	31516	28932	27216	24632	22916	28075	23775	135	7900	500	18970	50	1	27028437	7473	13.42	1.04	12	11.12	2060.00	26709.00	29800	20230717	-7.21	6160	20221013	348.86	29800	-7.21	20230717	7700	259.09	20230105	29800	-7.21	20230717	6160	348.86	20221013	2.81	N	200880	500	135 억		2860806	N	N	76	N	00	N
76	20230718	140850	57	100.00	KOSPI		운수.장비	N	N	N	N		N	27650	1300	2	4.93	79286063250	2814393	96.94	26050	29400	26000	34250	18450	26350	28172.49	10.58	0	58775	31516	28932	27216	24632	22916	28075	23775	135	7900	500	18970	50	1	27028437	7473	13.42	1.04	12	10.41	2060.00	26709.00	29800	20230717	-7.21	6160	20221013	348.86	29800	-7.21	20230717	7700	259.09	20230105	29800	-7.21	20230717	6160	348.86	20221013	2.81	N	200880	500	135 억		2860806	N	N	76	N	00	N
77	20230718	130852	57	100.00	KOSPI		운수.장비	N	N	N	N		N	27000	650	2	2.47	75623830800	2679471	92.29	26050	29400	26000	34250	18450	26350	28224.33	10.58	0	93934	31516	28932	27216	24632	22916	28075	23775	135	7900	500	18970	50	1	27028437	7298	13.11	1.01	12	9.91	2060.00	26709.00	29800	20230717	-9.40	6160	20221013	338.31	29800	-9.40	20230717	7700	250.65	20230105	29800	-9.40	20230717	6160	338.31	20221013	2.81	N	200880	500	135 억		2860806	N	N	76	N	00	N
78	20230718	120859	57	100.00	KOSPI		운수.장비	N	N	N	N		N	27600	1250	2	4.74	69838232500	2467135	84.98	26050	29400	26000	34250	18450	26350	28308.46	10.58	0	134170	31516	28932	27216	24632	22916	28075	23775	135	7900	500	18970	50	1	27028437	7460	13.40	1.03	12	9.13	2060.00	26709.00	29800	20230717	-7.38	6160	20221013	348.05	29800	-7.38	20230717	7700	258.44	20230105	29800	-7.38	20230717	6160	348.05	20221013	2.81	N	200880	500	135 억		2860806	N	N	76	N	00	N
79	20230718	110859	57	100.00	KOSPI		운수.장비	N	N	N	N		N	28700	2350	2	8.92	61319449300	2164804	74.56	26050	29400	26000	34250	18450	26350	28326.83	10.58	0	170099	31516	28932	27216	24632	22916	28075	23775	135	7900	500	18970	50	1	27028437	7757	13.93	1.07	12	8.01	2060.00	26709.00	29800	20230717	-3.69	6160	20221013	365.91	29800	-3.69	20230717	7700	272.73	20230105	29800	-3.69	20230717	6160	365.91	20221013	2.81	N	200880	500	135 억		2860806	N	N	76	N	00	N
80	20230718	100851	57	100.00	KOSPI		운수.장비	N	N	N	N		N	28250	1900	2	7.21	38075071800	1354549	46.66	26050	29150	26000	34250	18450	26350	28110.74	10.58	0	161737	31516	28932	27216	24632	22916	28075	23775	135	7900	500	18970	50	1	27028437	7636	13.71	1.06	12	5.01	2060.00	26709.00	29800	20230717	-5.20	6160	20221013	358.60	29800	-5.20	20230717	7700	266.88	20230105	29800	-5.20	20230717	6160	358.60	20221013	2.81	N	200880	500	135 억		2860806	N	N	76	N	00	N
81	20230718	090849	57	100.00	KOSPI		운수.장비	N	N	N	N		N	27200	850	2	3.23	4441607450	164099	5.65	26050	27650	26000	34250	18450	26350	27072.39	10.58	0	14147	31516	28932	27216	24632	22916	28075	23775	135	7900	500	18970	50	1	27028437	7352	13.20	1.02	12	0.61	2060.00	26709.00	29800	20230717	-8.72	6160	20221013	341.56	29800	-8.72	20230717	7700	253.25	20230105	29800	-8.72	20230717	6160	341.56	20221013	2.81	N	200880	500	135 억		2860806	N	N	76	N	00	N
82	20230717	160851	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N		N	26350	850	2	3.33	80111741550	2886955	286.40	27300	29800	25500	33150	17850	25500	27750.52	10.89	0	-84423	27166	26332	25066	24232	22966	26750	24650	135	7650	500	18360	50	1	27028437	7122	12.79	0.99	12	10.68	2060.00	26709.00	29800	20230717	-11.58	6160	20221013	327.76	29800	-11.58	20230717	7700	242.21	20230105	29800	-11.58	20230717	6160	327.76	20221013	2.73	N	200880	500	135 억		2943346	N	N	76	N	00	N
83	20230717	150847	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N		N	25800	300	2	1.18	78286305500	2817267	279.49	27300	29800	25500	33150	17850	25500	27788.03	10.89	0	-83034	27166	26332	25066	24232	22966	26750	24650	135	7650	500	18360	50	1	27028437	6973	12.52	0.97	12	10.42	2060.00	26709.00	29800	20230717	-13.42	6160	20221013	318.83	29800	-13.42	20230717	7700	235.06	20230105	29800	-13.42	20230717	6160	318.83	20221013	2.73	N	200880	500	135 억		2943346	N	N	30	N	00	N
84	20230717	140850	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N		N	25850	350	2	1.37	75253565350	2699142	267.77	27300	29800	25500	33150	17850	25500	27880.55	10.89	0	-90006	27166	26332	25066	24232	22966	26750	24650	135	7650	500	18360	50	1	27028437	6987	12.55	0.97	12	9.99	2060.00	26709.00	29800	20230717	-13.26	6160	20221013	319.64	29800	-13.26	20230717	7700	235.71	20230105	29800	-13.26	20230717	6160	319.64	20221013	2.73	N	200880	500	135 억		2943346	N	N	30	N	00	N
85	20230717	130841	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N		N	26100	600	2	2.35	71985601400	2572705	255.23	27300	29800	25950	33150	17850	25500	27980.51	10.89	0	-88560	27166	26332	25066	24232	22966	26750	24650	135	7650	500	18360	50	1	27028437	7054	12.67	0.98	12	9.52	2060.00	26709.00	29800	20230717	-12.42	6160	20221013	323.70	29800	-12.42	20230717	7700	238.96	20230105	29800	-12.42	20230717	6160	323.70	20221013	2.73	N	200880	500	135 억		2943346	N	N	30	N	00	N
86	20230717	120853	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N		N	26400	900	2	3.53	69053895750	2460832	244.13	27300	29800	26100	33150	17850	25500	28061.20	10.89	0	-71529	27166	26332	25066	24232	22966	26750	24650	135	7650	500	18360	50	1	27028437	7136	12.82	0.99	12	9.10	2060.00	26709.00	29800	20230717	-11.41	6160	20221013	328.57	29800	-11.41	20230717	7700	242.86	20230105	29800	-11.41	20230717	6160	328.57	20221013	2.73	N	200880	500	135 억		2943346	N	N	30	N	00	N
87	20230717	110843	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N		N	26850	1350	2	5.29	66934585500	2381017	236.21	27300	29800	26100	33150	17850	25500	28111.76	10.89	0	-63457	27166	26332	25066	24232	22966	26750	24650	135	7650	500	18360	50	1	27028437	7257	13.03	1.01	12	8.81	2060.00	26709.00	29800	20230717	-9.90	6160	20221013	335.88	29800	-9.90	20230717	7700	248.70	20230105	29800	-9.90	20230717	6160	335.88	20221013	2.73	N	200880	500	135 억		2943346	N	N	30	N	00	N
88	20230717	100843	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N		N	26900	1400	2	5.49	61201953800	2170466	215.32	27300	29800	26100	33150	17850	25500	28197.61	10.89	0	-99263	27166	26332	25066	24232	22966	26750	24650	135	7650	500	18360	50	1	27028437	7271	13.06	1.01	12	8.03	2060.00	26709.00	29800	20230717	-9.73	6160	20221013	336.69	29800	-9.73	20230717	7700	249.35	20230105	29800	-9.73	20230717	6160	336.69	20221013	2.73	N	200880	500	135 억		2943346	N	N	30	N	00	N
89	20230717	090843	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N		N	28050	2550	2	10.00	31823519750	1107357	109.86	27300	29800	27100	33150	17850	25500	28738.27	10.89	0	-58171	27166	26332	25066	24232	22966	26750	24650	135	7650	500	18360	50	1	27028437	7581	13.62	1.05	12	4.10	2060.00	26709.00	29800	20230717	-5.87	6160	20221013	355.36	29800	-5.87	20230717	7700	264.29	20230105	29800	-5.87	20230717	6160	355.36	20221013	2.73	N	200880	500	135 억		2943346	N	N	30	N	00	N
90	20230714	160842	57	100.00	KOSPI		운수.장비	N	N	N	N		N	25500	700	2	2.82	24150026050	967276	110.09	24550	25900	23800	32200	17400	24800	24966.89	10.82	0	16681	26200	25500	24500	23800	22800	25850	24150	135	7400	500	17850	50	1	27028437	6892	12.38	0.95	12	3.58	2060.00	26709.00	26400	20230712	-3.41	6160	20221013	313.96	26400	-3.41	20230712	7700	231.17	20230105	26400	-3.41	20230712	6160	313.96	20221013	2.68	N	200880	500	135 억		2923618	N	N	30	N	00	N
91	20230714	150846	57	100.00	KOSPI		운수.장비	N	N	N	N		N	25450	650	2	2.62	22913445900	918654	104.56	24550	25900	23800	32200	17400	24800	24942.45	10.82	0	14398	26200	25500	24500	23800	22800	25850	24150	135	7400	500	17850	50	1	27028437	6879	12.35	0.95	12	3.40	2060.00	26709.00	26400	20230712	-3.60	6160	20221013	313.15	26400	-3.60	20230712	7700	230.52	20230105	26400	-3.60	20230712	6160	313.15	20221013	2.68	N	200880	500	135 억		2923618	N	N	580	N	00	N
92	20230714	140851	57	100.00	KOSPI		운수.장비	N	N	N	N		N	25450	650	2	2.62	21199796800	851073	96.87	24550	25900	23800	32200	17400	24800	24909.52	10.82	0	25478	26200	25500	24500	23800	22800	25850	24150	135	7400	500	17850	50	1	27028437	6879	12.35	0.95	12	3.15	2060.00	26709.00	26400	20230712	-3.60	6160	20221013	313.15	26400	-3.60	20230712	7700	230.52	20230105	26400	-3.60	20230712	6160	313.15	20221013	2.68	N	200880	500	135 억		2923618	N	N	580	N	00	N
93	20230714	130838	57	100.00	KOSPI		운수.장비	N	N	N	N		N	25850	1050	2	4.23	18112000050	730354	83.13	24550	25900	23800	32200	17400	24800	24798.93	10.82	0	24261	26200	25500	24500	23800	22800	25850	24150	135	7400	500	17850	50	1	27028437	6987	12.55	0.97	12	2.70	2060.00	26709.00	26400	20230712	-2.08	6160	20221013	319.64	26400	-2.08	20230712	7700	235.71	20230105	26400	-2.08	20230712	6160	319.64	20221013	2.68	N	200880	500	135 억		2923618	N	N	580	N	00	N
94	20230714	120839	57	100.00	KOSPI		운수.장비	N	N	N	N		N	24700	-100	5	-0.40	12841747300	523022	59.53	24550	25350	23800	32200	17400	24800	24552.86	10.82	0	-5339	26200	25500	24500	23800	22800	25850	24150	135	7400	500	17850	50	1	27028437	6676	11.99	0.92	12	1.94	2060.00	26709.00	26400	20230712	-6.44	6160	20221013	300.97	26400	-6.44	20230712	7700	220.78	20230105	26400	-6.44	20230712	6160	300.97	20221013	2.68	N	200880	500	135 억		2923618	N	N	580	N	00	N
95	20230714	110849	57	100.00	KOSPI		운수.장비	N	N	N	N		N	24900	100	2	0.40	11262309750	458927	52.23	24550	25350	23800	32200	17400	24800	24540.39	10.82	0	-8986	26200	25500	24500	23800	22800	25850	24150	135	7400	500	17850	50	1	27028437	6730	12.09	0.93	12	1.70	2060.00	26709.00	26400	20230712	-5.68	6160	20221013	304.22	26400	-5.68	20230712	7700	223.38	20230105	26400	-5.68	20230712	6160	304.22	20221013	2.68	N	200880	500	135 억		2923618	N	N	580	N	00	N
96	20230714	100849	57	100.00	KOSPI		운수.장비	N	N	N	N		N	25000	200	2	0.81	8861346300	362953	41.31	24550	25350	23800	32200	17400	24800	24414.32	10.82	0	-17169	26200	25500	24500	23800	22800	25850	24150	135	7400	500	17850	50	1	27028437	6757	12.14	0.94	12	1.34	2060.00	26709.00	26400	20230712	-5.30	6160	20221013	305.84	26400	-5.30	20230712	7700	224.68	20230105	26400	-5.30	20230712	6160	305.84	20221013	2.68	N	200880	500	135 억		2923618	N	N	580	N	00	N
97	20230714	090845	57	100.00	KOSPI		운수.장비	N	N	N	N		N	24200	-600	5	-2.42	1750237700	71211	8.10	24550	25000	24200	32200	17400	24800	24577.43	10.82	0	1456	26200	25500	24500	23800	22800	25850	24150	135	7400	500	17850	50	1	27028437	6541	11.75	0.91	12	0.26	2060.00	26709.00	26400	20230712	-8.33	6160	20221013	292.86	26400	-8.33	20230712	7700	214.29	20230105	26400	-8.33	20230712	6160	292.86	20221013	2.68	N	200880	500	135 억		2923618	N	N	580	N	00	N
98	20230713	160841	57	100.00	KOSPI		운수.장비	N	N	N	N		N	24800	850	2	3.55	21189337750	871292	37.62	24050	25200	23500	31100	16800	23950	24319.49	10.83	0	-12720	27516	25732	24616	22832	21716	25175	22275	135	7150	500	17240	50	1	27028437	6703	12.04	0.93	12	3.22	2060.00	26709.00	26400	20230712	-6.06	6160	20221013	302.60	26400	-6.06	20230712	7700	222.08	20230105	26400	-6.06	20230712	6160	302.60	20221013	2.51	N	200880	500	135 억		2928276	N	N	580	N	00	N
99	20230713	150836	57	100.00	KOSPI		운수.장비	N	N	N	N		N	24850	900	2	3.76	19879402850	818468	35.34	24050	25200	23500	31100	16800	23950	24289.09	10.83	0	-13425	27516	25732	24616	22832	21716	25175	22275	135	7150	500	17240	50	1	27028437	6717	12.06	0.93	12	3.03	2060.00	26709.00	26400	20230712	-5.87	6160	20221013	303.41	26400	-5.87	20230712	7700	222.73	20230105	26400	-5.87	20230712	6160	303.41	20221013	2.51	N	200880	500	135 억		2928276	N	N	36	N	00	N
100	20230713	140836	57	100.00	KOSPI		운수.장비	N	N	N	N		N	24650	700	2	2.92	14870545950	617190	26.65	24050	24650	23500	31100	16800	23950	24094.26	10.83	0	13250	27516	25732	24616	22832	21716	25175	22275	135	7150	500	17240	50	1	27028437	6663	11.97	0.92	12	2.28	2060.00	26709.00	26400	20230712	-6.63	6160	20221013	300.16	26400	-6.63	20230712	7700	220.13	20230105	26400	-6.63	20230712	6160	300.16	20221013	2.51	N	200880	500	135 억		2928276	N	N	36	N	00	N
101	20230713	130840	57	100.00	KOSPI		운수.장비	N	N	N	N		N	24450	500	2	2.09	12273218750	511234	22.07	24050	24600	23500	31100	16800	23950	24007.19	10.83	0	25285	27516	25732	24616	22832	21716	25175	22275	135	7150	500	17240	50	1	27028437	6608	11.87	0.92	12	1.89	2060.00	26709.00	26400	20230712	-7.39	6160	20221013	296.92	26400	-7.39	20230712	7700	217.53	20230105	26400	-7.39	20230712	6160	296.92	20221013	2.51	N	200880	500	135 억		2928276	N	N	36	N	00	N
102	20230713	120835	57	100.00	KOSPI		운수.장비	N	N	N	N		N	24300	350	2	1.46	10816704400	451131	19.48	24050	24600	23500	31100	16800	23950	23976.94	10.83	0	16103	27516	25732	24616	22832	21716	25175	22275	135	7150	500	17240	50	1	27028437	6568	11.80	0.91	12	1.67	2060.00	26709.00	26400	20230712	-7.95	6160	20221013	294.48	26400	-7.95	20230712	7700	215.58	20230105	26400	-7.95	20230712	6160	294.48	20221013	2.51	N	200880	500	135 억		2928276	N	N	36	N	00	N
103	20230713	110838	57	100.00	KOSPI		운수.장비	N	N	N	N		N	24350	400	2	1.67	8681368700	363360	15.69	24050	24350	23500	31100	16800	23950	23891.71	10.83	0	24432	27516	25732	24616	22832	21716	25175	22275	135	7150	500	17240	50	1	27028437	6581	11.82	0.91	12	1.34	2060.00	26709.00	26400	20230712	-7.77	6160	20221013	295.29	26400	-7.77	20230712	7700	216.23	20230105	26400	-7.77	20230712	6160	295.29	20221013	2.51	N	200880	500	135 억		2928276	N	N	36	N	00	N
104	20230713	100833	57	100.00	KOSPI		운수.장비	N	N	N	N		N	23900	-50	5	-0.21	6064732350	254758	11.00	24050	24250	23500	31100	16800	23950	23805.12	10.83	0	19046	27516	25732	24616	22832	21716	25175	22275	135	7150	500	17240	50	1	27028437	6460	11.60	0.89	12	0.94	2060.00	26709.00	26400	20230712	-9.47	6160	20221013	287.99	26400	-9.47	20230712	7700	210.39	20230105	26400	-9.47	20230712	6160	287.99	20221013	2.51	N	200880	500	135 억		2928276	N	N	36	N	00	N
105	20230713	090829	57	100.00	KOSPI		운수.장비	N	N	N	N		N	23950	0	3	0.00	1566974500	65659	2.84	24050	24150	23650	31100	16800	23950	23863.63	10.83	0	220	27516	25732	24616	22832	21716	25175	22275	135	7150	500	17240	50	1	27028437	6473	11.63	0.90	12	0.24	2060.00	26709.00	26400	20230712	-9.28	6160	20221013	288.80	26400	-9.28	20230712	7700	211.04	20230105	26400	-9.28	20230712	6160	288.80	20221013	2.51	N	200880	500	135 억		2928276	N	N	36	N	00	N
106	20230712	160831	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N		N	23950	450	2	1.91	57687647550	2309439	400.98	24850	26400	23500	30550	16450	23500	24980.09	10.97	0	-31389	24366	23932	23216	22782	22066	24150	23000	135	7050	500	16920	50	1	27028437	6473	11.63	0.90	12	8.54	2060.00	26709.00	26400	20230712	-9.28	6160	20221013	288.80	26400	-9.28	20230712	7700	211.04	20230105	26400	-9.28	20230712	6160	288.80	20221013	2.61	N	200880	500	135 억		2965187	N	N	36	N	00	N
107	20230712	150826	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N		N	23750	250	2	1.06	56567521850	2262624	392.85	24850	26400	23500	30550	16450	23500	25000.85	10.97	0	-48116	24366	23932	23216	22782	22066	24150	23000	135	7050	500	16920	50	1	27028437	6419	11.53	0.89	12	8.37	2060.00	26709.00	26400	20230712	-10.04	6160	20221013	285.55	26400	-10.04	20230712	7700	208.44	20230105	26400	-10.04	20230712	6160	285.55	20221013	2.61	N	200880	500	135 억		2965187	N	N	46	N	00	N
108	20230712	140824	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N		N	23650	150	2	0.64	55105665650	2201059	382.16	24850	26400	23500	30550	16450	23500	25035.98	10.97	0	-65985	24366	23932	23216	22782	22066	24150	23000	135	7050	500	16920	50	1	27028437	6392	11.48	0.89	12	8.14	2060.00	26709.00	26400	20230712	-10.42	6160	20221013	283.93	26400	-10.42	20230712	7700	207.14	20230105	26400	-10.42	20230712	6160	283.93	20221013	2.61	N	200880	500	135 억		2965187	N	N	46	N	00	N
109	20230712	130826	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N		N	23950	450	2	1.91	52571041750	2094655	363.69	24850	26400	23850	30550	16450	23500	25097.72	10.97	0	-66152	24366	23932	23216	22782	22066	24150	23000	135	7050	500	16920	50	1	27028437	6473	11.63	0.90	12	7.75	2060.00	26709.00	26400	20230712	-9.28	6160	20221013	288.80	26400	-9.28	20230712	7700	211.04	20230105	26400	-9.28	20230712	6160	288.80	20221013	2.61	N	200880	500	135 억		2965187	N	N	46	N	00	N
110	20230712	120830	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N		N	23950	450	2	1.91	51101107100	2033611	353.09	24850	26400	23850	30550	16450	23500	25128.27	10.97	0	-54908	24366	23932	23216	22782	22066	24150	23000	135	7050	500	16920	50	1	27028437	6473	11.63	0.90	12	7.52	2060.00	26709.00	26400	20230712	-9.28	6160	20221013	288.80	26400	-9.28	20230712	7700	211.04	20230105	26400	-9.28	20230712	6160	288.80	20221013	2.61	N	200880	500	135 억		2965187	N	N	46	N	00	N
111	20230712	110829	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N		N	24100	600	2	2.55	48338264900	1919029	333.20	24850	26400	23900	30550	16450	23500	25188.93	10.97	0	-24317	24366	23932	23216	22782	22066	24150	23000	135	7050	500	16920	50	1	27028437	6514	11.70	0.90	12	7.10	2060.00	26709.00	26400	20230712	-8.71	6160	20221013	291.23	26400	-8.71	20230712	7700	212.99	20230105	26400	-8.71	20230712	6160	291.23	20221013	2.61	N	200880	500	135 억		2965187	N	N	46	N	00	N
112	20230712	100829	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N		N	24800	1300	2	5.53	40138828750	1585092	275.22	24850	26400	24150	30550	16450	23500	25322.72	10.97	0	-40755	24366	23932	23216	22782	22066	24150	23000	135	7050	500	16920	50	1	27028437	6703	12.04	0.93	12	5.86	2060.00	26709.00	26400	20230712	-6.06	6160	20221013	302.60	26400	-6.06	20230712	7700	222.08	20230105	26400	-6.06	20230712	6160	302.60	20221013	2.61	N	200880	500	135 억		2965187	N	N	46	N	00	N
113	20230712	090831	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N		N	24500	1000	2	4.26	10461063900	417220	72.44	24850	25900	24400	30550	16450	23500	25073.29	10.97	0	-39207	24366	23932	23216	22782	22066	24150	23000	135	7050	500	16920	50	1	27028437	6622	11.89	0.92	12	1.54	2060.00	26709.00	25900	20230712	-5.41	6160	20221013	297.73	25900	-5.41	20230712	7700	218.18	20230105	25900	-5.41	20230712	6160	297.73	20221013	2.61	N	200880	500	135 억		2965187	N	N	46	N	00	N
114	20230711	160818	57	100.00	KOSPI		운수.장비	N	N	N	N		N	23500	50	2	0.21	12682926700	548411	64.36	23200	23650	22500	30450	16450	23450	23120.32	11.04	0	-23978	24716	24082	23266	22632	21816	24400	22950	135	7000	500	16880	50	1	27028437	6352	11.41	0.88	12	2.03	2060.00	26709.00	25500	20230706	-7.84	6160	20221013	281.49	25500	-7.84	20230706	7700	205.19	20230105	25500	-7.84	20230706	6160	281.49	20221013	2.52	N	200880	500	135 억		2983975	N	N	46	N	00	N
115	20230711	150815	57	100.00	KOSPI		운수.장비	N	N	N	N		N	23550	100	2	0.43	11045493350	478841	56.19	23200	23550	22500	30450	16450	23450	23066.68	11.04	0	-9446	24716	24082	23266	22632	21816	24400	22950	135	7000	500	16880	50	1	27028437	6365	11.43	0.88	12	1.77	2060.00	26709.00	25500	20230706	-7.65	6160	20221013	282.31	25500	-7.65	20230706	7700	205.84	20230105	25500	-7.65	20230706	6160	282.31	20221013	2.52	N	200880	500	135 억		2983975	N	N	0	N	00	N
116	20230711	140810	57	100.00	KOSPI		운수.장비	N	N	N	N		N	23400	-50	5	-0.21	9249591100	402118	47.19	23200	23450	22500	30450	16450	23450	23001.53	11.04	0	17014	24716	24082	23266	22632	21816	24400	22950	135	7000	500	16880	50	1	27028437	6325	11.36	0.88	12	1.49	2060.00	26709.00	25500	20230706	-8.24	6160	20221013	279.87	25500	-8.24	20230706	7700	203.90	20230105	25500	-8.24	20230706	6160	279.87	20221013	2.52	N	200880	500	135 억		2983975	N	N	0	N	00	N
117	20230711	130802	57	100.00	KOSPI		운수.장비	N	N	N	N		N	23250	-200	5	-0.85	8254854000	359291	42.16	23200	23450	22500	30450	16450	23450	22974.63	11.04	0	13369	24716	24082	23266	22632	21816	24400	22950	135	7000	500	16880	50	1	27028437	6284	11.29	0.87	12	1.33	2060.00	26709.00	25500	20230706	-8.82	6160	20221013	277.44	25500	-8.82	20230706	7700	201.95	20230105	25500	-8.82	20230706	6160	277.44	20221013	2.52	N	200880	500	135 억		2983975	N	N	0	N	00	N
118	20230711	120821	57	100.00	KOSPI		운수.장비	N	N	N	N		N	23100	-350	5	-1.49	7326049550	319251	37.46	23200	23450	22500	30450	16450	23450	22946.70	11.04	0	4884	24716	24082	23266	22632	21816	24400	22950	135	7000	500	16880	50	1	27028437	6244	11.21	0.86	12	1.18	2060.00	26709.00	25500	20230706	-9.41	6160	20221013	275.00	25500	-9.41	20230706	7700	200.00	20230105	25500	-9.41	20230706	6160	275.00	20221013	2.52	N	200880	500	135 억		2983975	N	N	0	N	00	N
119	20230711	110826	57	100.00	KOSPI		운수.장비	N	N	N	N		N	23100	-350	5	-1.49	6505278200	283534	33.27	23200	23450	22500	30450	16450	23450	22942.52	11.04	0	-1985	24716	24082	23266	22632	21816	24400	22950	135	7000	500	16880	50	1	27028437	6244	11.21	0.86	12	1.05	2060.00	26709.00	25500	20230706	-9.41	6160	20221013	275.00	25500	-9.41	20230706	7700	200.00	20230105	25500	-9.41	20230706	6160	275.00	20221013	2.52	N	200880	500	135 억		2983975	N	N	0	N	00	N
120	20230711	100823	57	100.00	KOSPI		운수.장비	N	N	N	N		N	23000	-450	5	-1.92	4585593300	199333	23.39	23200	23450	22500	30450	16450	23450	23003.39	11.04	0	-9472	24716	24082	23266	22632	21816	24400	22950	135	7000	500	16880	50	1	27028437	6217	11.17	0.86	12	0.74	2060.00	26709.00	25500	20230706	-9.80	6160	20221013	273.38	25500	-9.80	20230706	7700	198.70	20230105	25500	-9.80	20230706	6160	273.38	20221013	2.52	N	200880	500	135 억		2983975	N	N	0	N	00	N
121	20230711	090821	57	100.00	KOSPI		운수.장비	N	N	N	N		N	23000	-450	5	-1.92	1588940450	68857	8.08	23200	23400	22650	30450	16450	23450	23072.76	11.04	0	-19546	24716	24082	23266	22632	21816	24400	22950	135	7000	500	16880	50	1	27028437	6217	11.17	0.86	12	0.25	2060.00	26709.00	25500	20230706	-9.80	6160	20221013	273.38	25500	-9.80	20230706	7700	198.70	20230105	25500	-9.80	20230706	6160	273.38	20221013	2.52	N	200880	500	135 억		2983975	N	N	0	N	00	N
122	20230710	160813	57	100.00	KOSPI		운수.장비	N	N	N	N		N	23450	500	2	2.18	19630596950	841220	66.22	22600	23900	22450	29800	16100	22950	23336.80	11.27	0	-28538	26383	24666	23533	21816	20683	24100	21250	135	6850	500	16520	50	1	27028437	6338	11.38	0.88	12	3.11	2060.00	26709.00	25500	20230706	-8.04	6160	20221013	280.68	25500	-8.04	20230706	7700	204.55	20230105	25500	-8.04	20230706	6160	280.68	20221013	2.57	N	200880	500	135 억		3046756	N	N	8	N	00	N
123	20230710	150815	57	100.00	KOSPI		운수.장비	N	N	N	N		N	23600	650	2	2.83	18286904250	783793	61.70	22600	23900	22450	29800	16100	22950	23332.55	11.27	0	-19791	26383	24666	23533	21816	20683	24100	21250	135	6850	500	16520	50	1	27028437	6379	11.46	0.88	12	2.90	2060.00	26709.00	25500	20230706	-7.45	6160	20221013	283.12	25500	-7.45	20230706	7700	206.49	20230105	25500	-7.45	20230706	6160	283.12	20221013	2.57	N	200880	500	135 억		3046756	N	N	8	N	00	N
124	20230710	140808	57	100.00	KOSPI		운수.장비	N	N	N	N		N	23550	600	2	2.61	15360849800	659094	51.88	22600	23900	22450	29800	16100	22950	23307.41	11.27	0	1669	26383	24666	23533	21816	20683	24100	21250	135	6850	500	16520	50	1	27028437	6365	11.43	0.88	12	2.44	2060.00	26709.00	25500	20230706	-7.65	6160	20221013	282.31	25500	-7.65	20230706	7700	205.84	20230105	25500	-7.65	20230706	6160	282.31	20221013	2.57	N	200880	500	135 억		3046756	N	N	8	N	00	N
125	20230710	130757	57	100.00	KOSPI		운수.장비	N	N	N	N		N	23550	600	2	2.61	13531710100	581313	45.76	22600	23900	22450	29800	16100	22950	23279.30	11.27	0	4126	26383	24666	23533	21816	20683	24100	21250	135	6850	500	16520	50	1	27028437	6365	11.43	0.88	12	2.15	2060.00	26709.00	25500	20230706	-7.65	6160	20221013	282.31	25500	-7.65	20230706	7700	205.84	20230105	25500	-7.65	20230706	6160	282.31	20221013	2.57	N	200880	500	135 억		3046756	N	N	8	N	00	N
126	20230710	120818	57	100.00	KOSPI		운수.장비	N	N	N	N		N	23600	650	2	2.83	11370837350	490015	38.57	22600	23850	22450	29800	16100	22950	23206.43	11.27	0	-3910	26383	24666	23533	21816	20683	24100	21250	135	6850	500	16520	50	1	27028437	6379	11.46	0.88	12	1.81	2060.00	26709.00	25500	20230706	-7.45	6160	20221013	283.12	25500	-7.45	20230706	7700	206.49	20230105	25500	-7.45	20230706	6160	283.12	20221013	2.57	N	200880	500	135 억		3046756	N	N	8	N	00	N
127	20230710	110815	57	100.00	KOSPI		운수.장비	N	N	N	N		N	23700	750	2	3.27	10099521950	435985	34.32	22600	23850	22450	29800	16100	22950	23166.12	11.27	0	-6712	26383	24666	23533	21816	20683	24100	21250	135	6850	500	16520	50	1	27028437	6406	11.50	0.89	12	1.61	2060.00	26709.00	25500	20230706	-7.06	6160	20221013	284.74	25500	-7.06	20230706	7700	207.79	20230105	25500	-7.06	20230706	6160	284.74	20221013	2.57	N	200880	500	135 억		3046756	N	N	8	N	00	N
128	20230710	100818	57	100.00	KOSPI		운수.장비	N	N	N	N		N	23350	400	2	1.74	7299658950	316818	24.94	22600	23550	22450	29800	16100	22950	23041.29	11.27	0	-12838	26383	24666	23533	21816	20683	24100	21250	135	6850	500	16520	50	1	27028437	6311	11.33	0.87	12	1.17	2060.00	26709.00	25500	20230706	-8.43	6160	20221013	279.06	25500	-8.43	20230706	7700	203.25	20230105	25500	-8.43	20230706	6160	279.06	20221013	2.57	N	200880	500	135 억		3046756	N	N	8	N	00	N
129	20230710	090809	57	100.00	KOSPI		운수.장비	N	N	N	N		N	23050	100	2	0.44	1716421700	75269	5.92	22600	23150	22450	29800	16100	22950	22798.65	11.27	0	11919	26383	24666	23533	21816	20683	24100	21250	135	6850	500	16520	50	1	27028437	6230	11.19	0.86	12	0.28	2060.00	26709.00	25500	20230706	-9.61	6160	20221013	274.19	25500	-9.61	20230706	7700	199.35	20230105	25500	-9.61	20230706	6160	274.19	20221013	2.57	N	200880	500	135 억		3046756	N	N	8	N	00	N
130	20230707	160807	57	100.00	KOSPI		운수.장비	N	N	N	N		N	22950	-1150	5	-4.77	29443519650	1261633	42.41	24300	25250	22400	31300	16900	24100	23339.24	11.49	0	-46249	26466	25282	24316	23132	22166	25875	23725	135	7200	500	17350	50	1	27028437	6203	11.14	0.86	12	4.67	2060.00	26709.00	25500	20230706	-10.00	6160	20221013	272.56	25500	-10.00	20230706	7700	198.05	20230105	25500	-10.00	20230706	6160	272.56	20221013	2.87	N	200880	500	135 억		3104309	N	N	8	N	00	N
131	20230707	150807	57	100.00	KOSPI		운수.장비	N	N	N	N		N	22800	-1300	5	-5.39	28018726650	1199411	40.32	24300	25250	22400	31300	16900	24100	23359.86	11.49	0	-29539	26466	25282	24316	23132	22166	25875	23725	135	7200	500	17350	50	1	27028437	6162	11.07	0.85	12	4.44	2060.00	26709.00	25500	20230706	-10.59	6160	20221013	270.13	25500	-10.59	20230706	7700	196.10	20230105	25500	-10.59	20230706	6160	270.13	20221013	2.87	N	200880	500	135 억		3104309	N	N	15	N	00	N
132	20230707	140821	57	100.00	KOSPI		운수.장비	N	N	N	N		N	22700	-1400	5	-5.81	25353191750	1081955	36.37	24300	25250	22400	31300	16900	24100	23432.21	11.49	0	898	26466	25282	24316	23132	22166	25875	23725	135	7200	500	17350	50	1	27028437	6135	11.02	0.85	12	4.00	2060.00	26709.00	25500	20230706	-10.98	6160	20221013	268.51	25500	-10.98	20230706	7700	194.81	20230105	25500	-10.98	20230706	6160	268.51	20221013	2.87	N	200880	500	135 억		3104309	N	N	15	N	00	N
133	20230707	130811	57	100.00	KOSPI		운수.장비	N	N	N	N		N	22500	-1600	5	-6.64	23276951000	990025	33.28	24300	25250	22450	31300	16900	24100	23510.95	11.49	0	-10297	26466	25282	24316	23132	22166	25875	23725	135	7200	500	17350	50	1	27028437	6081	10.92	0.84	12	3.66	2060.00	26709.00	25500	20230706	-11.76	6160	20221013	265.26	25500	-11.76	20230706	7700	192.21	20230105	25500	-11.76	20230706	6160	265.26	20221013	2.87	N	200880	500	135 억		3104309	N	N	15	N	00	N
134	20230707	120815	57	100.00	KOSPI		운수.장비	N	N	N	N		N	22850	-1250	5	-5.19	20844160500	882753	29.67	24300	25250	22550	31300	16900	24100	23612.18	11.49	0	10085	26466	25282	24316	23132	22166	25875	23725	135	7200	500	17350	50	1	27028437	6176	11.09	0.86	12	3.27	2060.00	26709.00	25500	20230706	-10.39	6160	20221013	270.94	25500	-10.39	20230706	7700	196.75	20230105	25500	-10.39	20230706	6160	270.94	20221013	2.87	N	200880	500	135 억		3104309	N	N	15	N	00	N
135	20230707	110817	57	100.00	KOSPI		운수.장비	N	N	N	N		N	23000	-1100	5	-4.56	17475918250	735315	24.72	24300	25250	22900	31300	16900	24100	23766.17	11.49	0	14262	26466	25282	24316	23132	22166	25875	23725	135	7200	500	17350	50	1	27028437	6217	11.17	0.86	12	2.72	2060.00	26709.00	25500	20230706	-9.80	6160	20221013	273.38	25500	-9.80	20230706	7700	198.70	20230105	25500	-9.80	20230706	6160	273.38	20221013	2.87	N	200880	500	135 억		3104309	N	N	15	N	00	N
136	20230707	100807	57	100.00	KOSPI		운수.장비	N	N	N	N		N	23300	-800	5	-3.32	12708434400	529987	17.81	24300	25250	23050	31300	16900	24100	23978.56	11.49	0	33462	26466	25282	24316	23132	22166	25875	23725	135	7200	500	17350	50	1	27028437	6298	11.31	0.87	12	1.96	2060.00	26709.00	25500	20230706	-8.63	6160	20221013	278.25	25500	-8.63	20230706	7700	202.60	20230105	25500	-8.63	20230706	6160	278.25	20221013	2.87	N	200880	500	135 억		3104309	N	N	15	N	00	N
137	20230707	090809	57	100.00	KOSPI		운수.장비	N	N	N	N		N	24250	150	2	0.62	5659157050	230743	7.76	24300	25250	23800	31300	16900	24100	24527.45	11.49	0	-3085	26466	25282	24316	23132	22166	25875	23725	135	7200	500	17350	50	1	27028437	6554	11.77	0.91	12	0.85	2060.00	26709.00	25500	20230706	-4.90	6160	20221013	293.67	25500	-4.90	20230706	7700	214.94	20230105	25500	-4.90	20230706	6160	293.67	20221013	2.87	N	200880	500	135 억		3104309	N	N	15	N	00	N
138	20230706	160807	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N		N	24100	400	2	1.69	71702811800	2950694	86.17	23450	25500	23350	30800	16600	23700	24301.41	11.44	0	11102	26100	24900	22550	21350	19000	25500	21950	135	7100	500	17060	50	1	27028437	6514	11.70	0.90	12	10.92	2060.00	26709.00	25500	20230706	-5.49	6160	20221013	291.23	25500	-5.49	20230706	7700	212.99	20230105	25500	-5.49	20230706	6160	291.23	20221013	3.03	N	200880	500	135 억		3090831	N	N	15	N	00	N
139	20230706	150808	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N		N	23850	150	2	0.63	69557650400	2860835	83.55	23450	25500	23350	30800	16600	23700	24314.62	11.44	0	-16423	26100	24900	22550	21350	19000	25500	21950	135	7100	500	17060	50	1	27028437	6446	11.58	0.89	12	10.58	2060.00	26709.00	25500	20230706	-6.47	6160	20221013	287.18	25500	-6.47	20230706	7700	209.74	20230105	25500	-6.47	20230706	6160	287.18	20221013	3.03	N	200880	500	135 억		3090831	N	N	0	N	00	N
140	20230706	140809	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N		N	24400	700	2	2.95	65954997100	2712139	79.20	23450	25500	23350	30800	16600	23700	24319.36	11.44	0	-28133	26100	24900	22550	21350	19000	25500	21950	135	7100	500	17060	50	1	27028437	6595	11.84	0.91	12	10.03	2060.00	26709.00	25500	20230706	-4.31	6160	20221013	296.10	25500	-4.31	20230706	7700	216.88	20230105	25500	-4.31	20230706	6160	296.10	20221013	3.03	N	200880	500	135 억		3090831	N	N	0	N	00	N
141	20230706	130809	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N		N	24550	850	2	3.59	61365658150	2522520	73.67	23450	25500	23350	30800	16600	23700	24328.12	11.44	0	-68069	26100	24900	22550	21350	19000	25500	21950	135	7100	500	17060	50	1	27028437	6635	11.92	0.92	12	9.33	2060.00	26709.00	25500	20230706	-3.73	6160	20221013	298.54	25500	-3.73	20230706	7700	218.83	20230105	25500	-3.73	20230706	6160	298.54	20221013	3.03	N	200880	500	135 억		3090831	N	N	0	N	00	N
142	20230706	120759	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N		N	24750	1050	2	4.43	43836995800	1819495	53.14	23450	24800	23350	30800	16600	23700	24093.81	11.44	0	-39565	26100	24900	22550	21350	19000	25500	21950	135	7100	500	17060	50	1	27028437	6690	12.01	0.93	12	6.73	2060.00	26709.00	24800	20230706	-0.20	6160	20221013	301.79	24800	-0.20	20230706	7700	221.43	20230105	24800	-0.20	20230706	6160	301.79	20221013	3.03	N	200880	500	135 억		3090831	N	N	0	N	00	N
143	20230706	110812	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N		N	24000	300	2	1.27	38329829350	1592394	46.50	23450	24800	23350	30800	16600	23700	24071.50	11.44	0	-66412	26100	24900	22550	21350	19000	25500	21950	135	7100	500	17060	50	1	27028437	6487	11.65	0.90	12	5.89	2060.00	26709.00	24800	20230706	-3.23	6160	20221013	289.61	24800	-3.23	20230706	7700	211.69	20230105	24800	-3.23	20230706	6160	289.61	20221013	3.03	N	200880	500	135 억		3090831	N	N	0	N	00	N
144	20230706	100808	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N		N	24150	450	2	1.90	31166078900	1292266	37.74	23450	24800	23350	30800	16600	23700	24118.69	11.44	0	-35077	26100	24900	22550	21350	19000	25500	21950	135	7100	500	17060	50	1	27028437	6527	11.72	0.90	12	4.78	2060.00	26709.00	24800	20230706	-2.62	6160	20221013	292.05	24800	-2.62	20230706	7700	213.64	20230105	24800	-2.62	20230706	6160	292.05	20221013	3.03	N	200880	500	135 억		3090831	N	N	0	N	00	N
145	20230706	090807	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N		N	24600	900	2	3.80	11294323250	469103	13.70	23450	24750	23350	30800	16600	23700	24079.67	11.44	0	13973	26100	24900	22550	21350	19000	25500	21950	135	7100	500	17060	50	1	27028437	6649	11.94	0.92	12	1.74	2060.00	26709.00	24750	20230706	-0.61	6160	20221013	299.35	24750	-0.61	20230706	7700	219.48	20230105	24750	-0.61	20230706	6160	299.35	20221013	3.03	N	200880	500	135 억		3090831	N	N	0	N	00	N
146	20230705	160804	00	50.00	KOSPI	신고가	운수.장비	N	N	N	N	50	N	23700	3700	2	18.50	71767475850	3297315	261.55	20600	23750	20200	26000	14000	20000	21761.94	10.93	0	118121	21093	20546	19753	19206	18413	20820	19480	135	6000	500	14400	50	1	27028437	6406	11.50	0.89	12	12.20	2060.00	26709.00	23750	20230705	-0.21	6160	20221013	284.74	23750	-0.21	20230705	7700	207.79	20230105	23750	-0.21	20230705	6160	284.74	20221013	3.06	N	200880	500	135 억		2954522	N	N	2	N	00	N
147	20230705	150800	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	22300	2300	2	11.50	54250146750	2536524	201.20	20600	22400	20200	26000	14000	20000	21387.59	10.93	0	81390	21093	20546	19753	19206	18413	20820	19480	135	6000	500	14400	50	1	27028437	6027	10.83	0.83	12	9.38	2060.00	26709.00	22850	20230512	-2.41	6160	20221013	262.01	22850	-2.41	20230512	7700	189.61	20230105	22850	-2.41	20230512	6160	262.01	20221013	3.06	N	200880	500	135 억		2954522	N	N	2	N	00	N
148	20230705	140752	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	21050	1050	2	5.25	41902398750	1972549	156.47	20600	21900	20200	26000	14000	20000	21242.77	10.93	0	-4306	21093	20546	19753	19206	18413	20820	19480	135	6000	500	14400	50	1	27028437	5689	10.22	0.79	12	7.30	2060.00	26709.00	22850	20230512	-7.88	6160	20221013	241.72	22850	-7.88	20230512	7700	173.38	20230105	22850	-7.88	20230512	6160	241.72	20221013	3.06	N	200880	500	135 억		2954522	N	N	2	N	00	N
149	20230705	130755	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	21100	1100	2	5.50	39894379150	1876461	148.85	20600	21900	20200	26000	14000	20000	21260.44	10.93	0	-22328	21093	20546	19753	19206	18413	20820	19480	135	6000	500	14400	50	1	27028437	5703	10.24	0.79	12	6.94	2060.00	26709.00	22850	20230512	-7.66	6160	20221013	242.53	22850	-7.66	20230512	7700	174.03	20230105	22850	-7.66	20230512	6160	242.53	20221013	3.06	N	200880	500	135 억		2954522	N	N	2	N	00	N
150	20230705	120753	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	20900	900	2	4.50	39036916200	1835658	145.61	20600	21900	20200	26000	14000	20000	21265.90	10.93	0	-25786	21093	20546	19753	19206	18413	20820	19480	135	6000	500	14400	50	1	27028437	5649	10.15	0.78	12	6.79	2060.00	26709.00	22850	20230512	-8.53	6160	20221013	239.29	22850	-8.53	20230512	7700	171.43	20230105	22850	-8.53	20230512	6160	239.29	20221013	3.06	N	200880	500	135 억		2954522	N	N	2	N	00	N
151	20230705	110802	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	21050	1050	2	5.25	37560010900	1765153	140.02	20600	21900	20200	26000	14000	20000	21278.61	10.93	0	-24470	21093	20546	19753	19206	18413	20820	19480	135	6000	500	14400	50	1	27028437	5689	10.22	0.79	12	6.53	2060.00	26709.00	22850	20230512	-7.88	6160	20221013	241.72	22850	-7.88	20230512	7700	173.38	20230105	22850	-7.88	20230512	6160	241.72	20221013	3.06	N	200880	500	135 억		2954522	N	N	2	N	00	N
152	20230705	100756	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	21350	1350	2	6.75	32466772000	1524394	120.92	20600	21900	20200	26000	14000	20000	21298.15	10.93	0	-6545	21093	20546	19753	19206	18413	20820	19480	135	6000	500	14400	50	1	27028437	5771	10.36	0.80	12	5.64	2060.00	26709.00	22850	20230512	-6.56	6160	20221013	246.59	22850	-6.56	20230512	7700	177.27	20230105	22850	-6.56	20230512	6160	246.59	20221013	3.06	N	200880	500	135 억		2954522	N	N	2	N	00	N
153	20230705	090754	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	21350	1350	2	6.75	13714143650	652031	51.72	20600	21700	20200	26000	14000	20000	21032.96	10.93	0	-71098	21093	20546	19753	19206	18413	20820	19480	135	6000	500	14400	50	1	27028437	5771	10.36	0.80	12	2.41	2060.00	26709.00	22850	20230512	-6.56	6160	20221013	246.59	22850	-6.56	20230512	7700	177.27	20230105	22850	-6.56	20230512	6160	246.59	20221013	3.06	N	200880	500	135 억		2954522	N	N	2	N	00	N
154	20230704	160751	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	20000	1110	2	5.88	24697067250	1246315	422.92	18980	20300	18960	24550	13230	18890	19815.82	10.58	0	96653	19483	19186	18803	18506	18123	18995	18315	135	5660	500	13600	50	1	27028437	5406	9.71	0.75	12	4.61	2060.00	26709.00	22850	20230512	-12.47	6160	20221013	224.68	22850	-12.47	20230512	7700	159.74	20230105	22850	-12.47	20230512	6160	224.68	20221013	3.06	N	200880	500	135 억		2859492	N	N	2	N	00	N
155	20230704	150743	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	19940	1050	2	5.56	23035247970	1163199	394.71	18980	20300	18960	24550	13230	18890	19803.36	10.58	0	87644	19483	19186	18803	18506	18123	18995	18315	135	5660	500	13600	10	1	27028437	5389	9.68	0.75	12	4.30	2060.00	26709.00	22850	20230512	-12.74	6160	20221013	223.70	22850	-12.74	20230512	7700	158.96	20230105	22850	-12.74	20230512	6160	223.70	20221013	3.06	N	200880	500	135 억		2859492	N	N	375	N	00	N
156	20230704	140747	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	19960	1070	2	5.66	21635851850	1092949	370.88	18980	20300	18960	24550	13230	18890	19795.85	10.58	0	95874	19483	19186	18803	18506	18123	18995	18315	135	5660	500	13600	10	1	27028437	5395	9.69	0.75	12	4.04	2060.00	26709.00	22850	20230512	-12.65	6160	20221013	224.03	22850	-12.65	20230512	7700	159.22	20230105	22850	-12.65	20230512	6160	224.03	20221013	3.06	N	200880	500	135 억		2859492	N	N	375	N	00	N
157	20230704	130737	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	19940	1050	2	5.56	20339595050	1027822	348.78	18980	20300	18960	24550	13230	18890	19789.02	10.58	0	95037	19483	19186	18803	18506	18123	18995	18315	135	5660	500	13600	10	1	27028437	5389	9.68	0.75	12	3.80	2060.00	26709.00	22850	20230512	-12.74	6160	20221013	223.70	22850	-12.74	20230512	7700	158.96	20230105	22850	-12.74	20230512	6160	223.70	20221013	3.06	N	200880	500	135 억		2859492	N	N	375	N	00	N
158	20230704	120746	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	19910	1020	2	5.40	19145846630	967963	328.46	18980	20300	18960	24550	13230	18890	19779.52	10.58	0	86020	19483	19186	18803	18506	18123	18995	18315	135	5660	500	13600	10	1	27028437	5381	9.67	0.75	12	3.58	2060.00	26709.00	22850	20230512	-12.87	6160	20221013	223.21	22850	-12.87	20230512	7700	158.57	20230105	22850	-12.87	20230512	6160	223.21	20221013	3.06	N	200880	500	135 억		2859492	N	N	375	N	00	N
159	20230704	110740	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	19850	960	2	5.08	17092517120	865160	293.58	18980	20300	18960	24550	13230	18890	19756.48	10.58	0	59068	19483	19186	18803	18506	18123	18995	18315	135	5660	500	13600	10	1	27028437	5365	9.64	0.74	12	3.20	2060.00	26709.00	22850	20230512	-13.13	6160	20221013	222.24	22850	-13.13	20230512	7700	157.79	20230105	22850	-13.13	20230512	6160	222.24	20221013	3.06	N	200880	500	135 억		2859492	N	N	375	N	00	N
160	20230704	100737	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	19890	1000	2	5.29	14294377690	724077	245.70	18980	20300	18960	24550	13230	18890	19741.52	10.58	0	72229	19483	19186	18803	18506	18123	18995	18315	135	5660	500	13600	10	1	27028437	5376	9.66	0.74	12	2.68	2060.00	26709.00	22850	20230512	-12.95	6160	20221013	222.89	22850	-12.95	20230512	7700	158.31	20230105	22850	-12.95	20230512	6160	222.89	20221013	3.06	N	200880	500	135 억		2859492	N	N	375	N	00	N
161	20230704	090735	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	19100	210	2	1.11	962949200	50448	17.12	18980	19240	18960	24550	13230	18890	19087.96	10.58	0	682	19483	19186	18803	18506	18123	18995	18315	135	5660	500	13600	10	1	27028437	5162	9.27	0.72	12	0.19	2060.00	26709.00	22850	20230512	-16.41	6160	20221013	210.06	22850	-16.41	20230512	7700	148.05	20230105	22850	-16.41	20230512	6160	210.06	20221013	3.06	N	200880	500	135 억		2859492	N	N	375	N	00	N
162	20230703	160728	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	18890	220	2	1.18	5475318380	291794	59.78	19000	19100	18420	24250	13070	18670	18763.85	10.50	0	25896	19456	19062	18856	18462	18256	18960	18360	135	5590	500	13440	10	1	27028437	5106	9.17	0.71	12	1.08	2060.00	26709.00	22850	20230512	-17.33	6160	20221013	206.66	22850	-17.33	20230512	7700	145.32	20230105	22850	-17.33	20230512	6160	206.66	20221013	2.98	N	200880	500	135 억		2839232	N	N	375	N	00	N
163	20230703	150736	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	18780	110	2	0.59	5101485200	271938	55.71	19000	19100	18420	24250	13070	18670	18759.74	10.50	0	21649	19456	19062	18856	18462	18256	18960	18360	135	5590	500	13440	10	1	27028437	5076	9.12	0.70	12	1.01	2060.00	26709.00	22850	20230512	-17.81	6160	20221013	204.87	22850	-17.81	20230512	7700	143.90	20230105	22850	-17.81	20230512	6160	204.87	20221013	2.98	N	200880	500	135 억		2839232	N	N	1452	N	00	N
164	20230703	140736	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	18880	210	2	1.12	4591099380	244781	50.15	19000	19100	18420	24250	13070	18670	18755.95	10.50	0	13982	19456	19062	18856	18462	18256	18960	18360	135	5590	500	13440	10	1	27028437	5103	9.17	0.71	12	0.91	2060.00	26709.00	22850	20230512	-17.37	6160	20221013	206.49	22850	-17.37	20230512	7700	145.19	20230105	22850	-17.37	20230512	6160	206.49	20221013	2.98	N	200880	500	135 억		2839232	N	N	1452	N	00	N
165	20230703	130730	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	18900	230	2	1.23	4242992040	226359	46.38	19000	19100	18420	24250	13070	18670	18744.53	10.50	0	10769	19456	19062	18856	18462	18256	18960	18360	135	5590	500	13440	10	1	27028437	5108	9.17	0.71	12	0.84	2060.00	26709.00	22850	20230512	-17.29	6160	20221013	206.82	22850	-17.29	20230512	7700	145.45	20230105	22850	-17.29	20230512	6160	206.82	20221013	2.98	N	200880	500	135 억		2839232	N	N	1452	N	00	N
166	20230703	120738	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	18810	140	2	0.75	3683903220	196690	40.30	19000	19100	18420	24250	13070	18670	18729.49	10.50	0	945	19456	19062	18856	18462	18256	18960	18360	135	5590	500	13440	10	1	27028437	5084	9.13	0.70	12	0.73	2060.00	26709.00	22850	20230512	-17.68	6160	20221013	205.36	22850	-17.68	20230512	7700	144.29	20230105	22850	-17.68	20230512	6160	205.36	20221013	2.98	N	200880	500	135 억		2839232	N	N	1452	N	00	N
167	20230703	110733	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	18650	-20	5	-0.11	2972447630	158665	32.51	19000	19100	18420	24250	13070	18670	18734.11	10.50	0	-17974	19456	19062	18856	18462	18256	18960	18360	135	5590	500	13440	10	1	27028437	5041	9.05	0.70	12	0.59	2060.00	26709.00	22850	20230512	-18.38	6160	20221013	202.76	22850	-18.38	20230512	7700	142.21	20230105	22850	-18.38	20230512	6160	202.76	20221013	2.98	N	200880	500	135 억		2839232	N	N	1452	N	00	N
168	20230703	100722	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	18650	-20	5	-0.11	2008847520	106788	21.88	19000	19100	18630	24250	13070	18670	18811.55	10.50	0	-22133	19456	19062	18856	18462	18256	18960	18360	135	5590	500	13440	10	1	27028437	5041	9.05	0.70	12	0.40	2060.00	26709.00	22850	20230512	-18.38	6160	20221013	202.76	22850	-18.38	20230512	7700	142.21	20230105	22850	-18.38	20230512	6160	202.76	20221013	2.98	N	200880	500	135 억		2839232	N	N	1452	N	00	N
169	20230703	090729	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	18970	300	2	1.61	409449840	21569	4.42	19000	19100	18900	24250	13070	18670	18983.26	10.50	0	-2821	19456	19062	18856	18462	18256	18960	18360	135	5590	500	13440	10	1	27028437	5127	9.21	0.71	12	0.08	2060.00	26709.00	22850	20230512	-16.98	6160	20221013	207.95	22850	-16.98	20230512	7700	146.36	20230105	22850	-16.98	20230512	6160	207.95	20221013	2.98	N	200880	500	135 억		2839232	N	N	1452	N	00	N