KissMeData/012280/price/prices-20230701.csv at 58129ce5a80a00d4cb7d2fd0ff425fea69e7f3d5

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	918	36	2	4.08	90483260	99552	96.89	897	922	891	1146	618	882	908.87	0.92	0	31922	908	895	882	869	856	901	875	276	264	500	610	1	1	53394505	490	102.00	0.77	12	0.19	9.00	1196.00	1310	20220901	-29.92	734	20230103	25.07	1182	-22.34	20230331	734	25.07	20230103	1310	-29.92	20220901	734	25.07	20230103	0.71	N	012280	500	275 억	493019	N	N	7	N	N
3	20230731	150259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	915	33	2	3.74	83736495	92185	89.72	897	922	891	1146	618	882	908.35	0.92	0	32436	908	895	882	869	856	901	875	276	264	500	610	1	1	53394505	489	101.67	0.77	12	0.17	9.00	1196.00	1310	20220901	-30.15	734	20230103	24.66	1182	-22.59	20230331	734	24.66	20230103	1310	-30.15	20220901	734	24.66	20230103	0.71	N	012280	500	275 억	493019	N	N	26	N	N
4	20230731	140259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	919	37	2	4.20	75800199	83498	81.27	897	922	891	1146	618	882	907.81	0.92	0	33098	908	895	882	869	856	901	875	276	264	500	610	1	1	53394505	491	102.11	0.77	12	0.16	9.00	1196.00	1310	20220901	-29.85	734	20230103	25.20	1182	-22.25	20230331	734	25.20	20230103	1310	-29.85	20220901	734	25.20	20230103	0.71	N	012280	500	275 억	493019	N	N	26	N	N
5	20230731	130301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	914	32	2	3.63	69982992	77149	75.09	897	922	891	1146	618	882	907.11	0.92	0	32445	908	895	882	869	856	901	875	276	264	500	610	1	1	53394505	488	101.56	0.76	12	0.14	9.00	1196.00	1310	20220901	-30.23	734	20230103	24.52	1182	-22.67	20230331	734	24.52	20230103	1310	-30.23	20220901	734	24.52	20230103	0.71	N	012280	500	275 억	493019	N	N	26	N	N
6	20230731	120303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	919	37	2	4.20	66419181	73257	71.30	897	922	891	1146	618	882	906.66	0.92	0	31473	908	895	882	869	856	901	875	276	264	500	610	1	1	53394505	491	102.11	0.77	12	0.14	9.00	1196.00	1310	20220901	-29.85	734	20230103	25.20	1182	-22.25	20230331	734	25.20	20230103	1310	-29.85	20220901	734	25.20	20230103	0.71	N	012280	500	275 억	493019	N	N	26	N	N
7	20230731	110302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	918	36	2	4.08	52801369	58396	56.84	897	922	891	1146	618	882	904.19	0.92	0	26092	908	895	882	869	856	901	875	276	264	500	610	1	1	53394505	490	102.00	0.77	12	0.11	9.00	1196.00	1310	20220901	-29.92	734	20230103	25.07	1182	-22.34	20230331	734	25.07	20230103	1310	-29.92	20220901	734	25.07	20230103	0.71	N	012280	500	275 억	493019	N	N	26	N	N
8	20230731	100302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	909	27	2	3.06	37041764	41190	40.09	897	909	891	1146	618	882	899.29	0.92	0	16733	908	895	882	869	856	901	875	276	264	500	610	1	1	53394505	485	101.00	0.76	12	0.08	9.00	1196.00	1310	20220901	-30.61	734	20230103	23.84	1182	-23.10	20230331	734	23.84	20230103	1310	-30.61	20220901	734	23.84	20230103	0.71	N	012280	500	275 억	493019	N	N	26	N	N
9	20230731	090259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	897	15	2	1.70	1051284	1172	1.14	897	897	897	1146	618	882	897.00	0.92	0	-637	908	895	882	869	856	901	875	276	264	500	610	1	1	53394505	479	99.67	0.75	12	0.00	9.00	1196.00	1310	20220901	-31.53	734	20230103	22.21	1182	-24.11	20230331	734	22.21	20230103	1310	-31.53	20220901	734	22.21	20230103	0.71	N	012280	500	275 억	493019	N	N	26	N	N
10	20230728	160300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	882	7	2	0.80	90161595	102144	79.76	881	895	869	1137	613	875	882.69	0.90	0	8952	909	891	872	854	835	901	864	276	262	500	610	1	1	53394505	471	98.00	0.74	12	0.19	9.00	1196.00	1310	20220901	-32.67	734	20230103	20.16	1182	-25.38	20230331	734	20.16	20230103	1310	-32.67	20220901	734	20.16	20230103	0.72	N	012280	500	275 억	481939	N	N	26	N	N
11	20230728	150300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	892	17	2	1.94	74800630	84768	66.20	881	895	869	1137	613	875	882.42	0.90	0	5038	909	891	872	854	835	901	864	276	262	500	610	1	1	53394505	476	99.11	0.75	12	0.16	9.00	1196.00	1310	20220901	-31.91	734	20230103	21.53	1182	-24.53	20230331	734	21.53	20230103	1310	-31.91	20220901	734	21.53	20230103	0.72	N	012280	500	275 억	481939	N	N	0	N	N
12	20230728	140259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	882	7	2	0.80	50498367	57422	44.84	881	885	869	1137	613	875	879.43	0.90	0	7096	909	891	872	854	835	901	864	276	262	500	610	1	1	53394505	471	98.00	0.74	12	0.11	9.00	1196.00	1310	20220901	-32.67	734	20230103	20.16	1182	-25.38	20230331	734	20.16	20230103	1310	-32.67	20220901	734	20.16	20230103	0.72	N	012280	500	275 억	481939	N	N	0	N	N
13	20230728	130300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	883	8	2	0.91	43657725	49663	38.78	881	885	869	1137	613	875	879.08	0.90	0	4832	909	891	872	854	835	901	864	276	262	500	610	1	1	53394505	471	98.11	0.74	12	0.09	9.00	1196.00	1310	20220901	-32.60	734	20230103	20.30	1182	-25.30	20230331	734	20.30	20230103	1310	-32.60	20220901	734	20.30	20230103	0.72	N	012280	500	275 억	481939	N	N	0	N	N
14	20230728	120258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	880	5	2	0.57	38198600	43473	33.95	881	885	869	1137	613	875	878.67	0.90	0	4664	909	891	872	854	835	901	864	276	262	500	610	1	1	53394505	470	97.78	0.74	12	0.08	9.00	1196.00	1310	20220901	-32.82	734	20230103	19.89	1182	-25.55	20230331	734	19.89	20230103	1310	-32.82	20220901	734	19.89	20230103	0.72	N	012280	500	275 억	481939	N	N	0	N	N
15	20230728	110300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	883	8	2	0.91	37502326	42681	33.33	881	885	869	1137	613	875	878.67	0.90	0	4558	909	891	872	854	835	901	864	276	262	500	610	1	1	53394505	471	98.11	0.74	12	0.08	9.00	1196.00	1310	20220901	-32.60	734	20230103	20.30	1182	-25.30	20230331	734	20.30	20230103	1310	-32.60	20220901	734	20.30	20230103	0.72	N	012280	500	275 억	481939	N	N	0	N	N
16	20230728	100259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	873	-2	5	-0.23	16422478	18730	14.63	881	881	869	1137	613	875	876.80	0.90	0	852	909	891	872	854	835	901	864	276	262	500	610	1	1	53394505	466	97.00	0.73	12	0.04	9.00	1196.00	1310	20220901	-33.36	734	20230103	18.94	1182	-26.14	20230331	734	18.94	20230103	1310	-33.36	20220901	734	18.94	20230103	0.72	N	012280	500	275 억	481939	N	N	0	N	N
17	20230728	090300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	877	2	2	0.23	1635122	1856	1.45	881	881	877	1137	613	875	880.99	0.90	0	-5	909	891	872	854	835	901	864	276	262	500	610	1	1	53394505	468	97.44	0.73	12	0.00	9.00	1196.00	1310	20220901	-33.05	734	20230103	19.48	1182	-25.80	20230331	734	19.48	20230103	1310	-33.05	20220901	734	19.48	20230103	0.72	N	012280	500	275 억	481939	N	N	0	N	N
18	20230727	160300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	875	8	2	0.92	111698761	128008	32.87	853	890	853	1127	607	867	872.59	0.90	-2916	-2424	933	900	874	841	815	887	828	276	260	500	600	1	1	53394505	467	97.22	0.73	12	0.24	9.00	1196.00	1310	20220901	-33.21	734	20230103	19.21	1182	-25.97	20230331	734	19.21	20230103	1310	-33.21	20220901	734	19.21	20230103	0.72	N	012280	500	275 억	478885	N	N	0	N	N
19	20230727	150258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	873	6	2	0.69	104760949	120037	30.82	853	890	853	1127	607	867	872.74	0.90	-2916	-3534	933	900	874	841	815	887	828	276	260	500	600	1	1	53394505	466	97.00	0.73	12	0.22	9.00	1196.00	1310	20220901	-33.36	734	20230103	18.94	1182	-26.14	20230331	734	18.94	20230103	1310	-33.36	20220901	734	18.94	20230103	0.72	N	012280	500	275 억	478885	N	N	0	N	N
20	20230727	140257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	876	9	2	1.04	91607068	104935	26.94	853	890	853	1127	607	867	872.99	0.90	-2916	-3388	933	900	874	841	815	887	828	276	260	500	600	1	1	53394505	468	97.33	0.73	12	0.20	9.00	1196.00	1310	20220901	-33.13	734	20230103	19.35	1182	-25.89	20230331	734	19.35	20230103	1310	-33.13	20220901	734	19.35	20230103	0.72	N	012280	500	275 억	478885	N	N	0	N	N
21	20230727	130258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	877	10	2	1.15	78253306	89610	23.01	853	890	853	1127	607	867	873.27	0.90	-2916	-8168	933	900	874	841	815	887	828	276	260	500	600	1	1	53394505	468	97.44	0.73	12	0.17	9.00	1196.00	1310	20220901	-33.05	734	20230103	19.48	1182	-25.80	20230331	734	19.48	20230103	1310	-33.05	20220901	734	19.48	20230103	0.72	N	012280	500	275 억	478885	N	N	0	N	N
22	20230727	120259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	879	12	2	1.38	54931361	62789	16.12	853	890	853	1127	607	867	874.86	0.90	-2916	-19564	933	900	874	841	815	887	828	276	260	500	600	1	1	53394505	469	97.67	0.73	12	0.12	9.00	1196.00	1310	20220901	-32.90	734	20230103	19.75	1182	-25.63	20230331	734	19.75	20230103	1310	-32.90	20220901	734	19.75	20230103	0.72	N	012280	500	275 억	478885	N	N	0	N	N
23	20230727	110259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	878	11	2	1.27	47057102	53797	13.81	853	890	853	1127	607	867	874.72	0.90	-2916	-15835	933	900	874	841	815	887	828	276	260	500	600	1	1	53394505	469	97.56	0.73	12	0.10	9.00	1196.00	1310	20220901	-32.98	734	20230103	19.62	1182	-25.72	20230331	734	19.62	20230103	1310	-32.98	20220901	734	19.62	20230103	0.72	N	012280	500	275 억	478885	N	N	0	N	N
24	20230727	100258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	877	10	2	1.15	37618761	43018	11.05	853	890	853	1127	607	867	874.49	0.90	-2916	-15073	933	900	874	841	815	887	828	276	260	500	600	1	1	53394505	468	97.44	0.73	12	0.08	9.00	1196.00	1310	20220901	-33.05	734	20230103	19.48	1182	-25.80	20230331	734	19.48	20230103	1310	-33.05	20220901	734	19.48	20230103	0.72	N	012280	500	275 억	478885	N	N	0	N	N
25	20230727	090258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	872	5	2	0.58	5067693	5896	1.51	853	874	853	1127	607	867	859.51	0.90	-2916	3821	933	900	874	841	815	887	828	276	260	500	600	1	1	53394505	466	96.89	0.73	12	0.01	9.00	1196.00	1310	20220901	-33.44	734	20230103	18.80	1182	-26.23	20230331	734	18.80	20230103	1310	-33.44	20220901	734	18.80	20230103	0.72	N	012280	500	275 억	478885	N	N	0	N	N
26	20230726	160257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	867	-33	5	-3.67	336775641	388631	16.96	905	907	848	1170	630	900	866.57	0.90	0	-6327	1094	996	926	828	758	1046	878	276	270	500	630	1	1	53394505	463	96.33	0.72	12	0.73	9.00	1196.00	1310	20220901	-33.82	734	20230103	18.12	1182	-26.65	20230331	734	18.12	20230103	1310	-33.82	20220901	734	18.12	20230103	0.73	N	012280	500	275 억	481801	N	N	0	N	N
27	20230726	150259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	860	-40	5	-4.44	320937674	370232	16.16	905	907	848	1170	630	900	866.86	0.90	0	-8130	1094	996	926	828	758	1046	878	276	270	500	630	1	1	53394505	459	95.56	0.72	12	0.69	9.00	1196.00	1310	20220901	-34.35	734	20230103	17.17	1182	-27.24	20230331	734	17.17	20230103	1310	-34.35	20220901	734	17.17	20230103	0.73	N	012280	500	275 억	481801	N	N	0	N	N
28	20230726	140259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	850	-50	5	-5.56	288624658	332657	14.52	905	907	848	1170	630	900	867.63	0.90	0	-15400	1094	996	926	828	758	1046	878	276	270	500	630	1	1	53394505	454	94.44	0.71	12	0.62	9.00	1196.00	1310	20220901	-35.11	734	20230103	15.80	1182	-28.09	20230331	734	15.80	20230103	1310	-35.11	20220901	734	15.80	20230103	0.73	N	012280	500	275 억	481801	N	N	0	N	N
29	20230726	130256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	856	-44	5	-4.89	244256330	280802	12.26	905	907	848	1170	630	900	869.85	0.90	0	-30546	1094	996	926	828	758	1046	878	276	270	500	630	1	1	53394505	457	95.11	0.72	12	0.53	9.00	1196.00	1310	20220901	-34.66	734	20230103	16.62	1182	-27.58	20230331	734	16.62	20230103	1310	-34.66	20220901	734	16.62	20230103	0.73	N	012280	500	275 억	481801	N	N	0	N	N
30	20230726	120257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	855	-45	5	-5.00	206318174	236184	10.31	905	907	850	1170	630	900	873.55	0.90	0	-25804	1094	996	926	828	758	1046	878	276	270	500	630	1	1	53394505	457	95.00	0.71	12	0.44	9.00	1196.00	1310	20220901	-34.73	734	20230103	16.49	1182	-27.66	20230331	734	16.49	20230103	1310	-34.73	20220901	734	16.49	20230103	0.73	N	012280	500	275 억	481801	N	N	0	N	N
31	20230726	110256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	863	-37	5	-4.11	169132339	192784	8.41	905	907	850	1170	630	900	877.32	0.90	0	-23353	1094	996	926	828	758	1046	878	276	270	500	630	1	1	53394505	461	95.89	0.72	12	0.36	9.00	1196.00	1310	20220901	-34.12	734	20230103	17.57	1182	-26.99	20230331	734	17.57	20230103	1310	-34.12	20220901	734	17.57	20230103	0.73	N	012280	500	275 억	481801	N	N	0	N	N
32	20230726	100258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	876	-24	5	-2.67	109206462	123523	5.39	905	907	876	1170	630	900	884.10	0.90	0	-12761	1094	996	926	828	758	1046	878	276	270	500	630	1	1	53394505	468	97.33	0.73	12	0.23	9.00	1196.00	1310	20220901	-33.13	734	20230103	19.35	1182	-25.89	20230331	734	19.35	20230103	1310	-33.13	20220901	734	19.35	20230103	0.73	N	012280	500	275 억	481801	N	N	0	N	N
33	20230726	090255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	891	-9	5	-1.00	8314204	9224	0.40	905	907	891	1170	630	900	901.37	0.90	0	-4541	1094	996	926	828	758	1046	878	276	270	500	630	1	1	53394505	476	99.00	0.74	12	0.02	9.00	1196.00	1310	20220901	-31.98	734	20230103	21.39	1182	-24.62	20230331	734	21.39	20230103	1310	-31.98	20220901	734	21.39	20230103	0.73	N	012280	500	275 억	481801	N	N	0	N	N
34	20230725	160255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	900	13	2	1.47	2157597911	2288190	898.53	877	1024	856	1153	621	887	942.93	1.38	0	-278645	935	911	897	873	859	904	866	276	266	500	620	1	1	53394505	481	100.00	0.75	12	4.29	9.00	1196.00	1310	20220901	-31.30	734	20230103	22.62	1182	-23.86	20230331	734	22.62	20230103	1310	-31.30	20220901	734	22.62	20230103	0.75	N	012280	500	275 억	734804	N	N	0	N	N
35	20230725	150254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	898	11	2	1.24	2145330294	2274555	893.18	877	1024	856	1153	621	887	943.19	1.38	0	-279165	935	911	897	873	859	904	866	276	266	500	620	1	1	53394505	479	99.78	0.75	12	4.26	9.00	1196.00	1310	20220901	-31.45	734	20230103	22.34	1182	-24.03	20230331	734	22.34	20230103	1310	-31.45	20220901	734	22.34	20230103	0.75	N	012280	500	275 억	734804	N	N	0	N	N
36	20230725	140254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	902	15	2	1.69	2106316376	2231121	876.12	877	1024	856	1153	621	887	944.06	1.38	0	-281992	935	911	897	873	859	904	866	276	266	500	620	1	1	53394505	482	100.22	0.75	12	4.18	9.00	1196.00	1310	20220901	-31.15	734	20230103	22.89	1182	-23.69	20230331	734	22.89	20230103	1310	-31.15	20220901	734	22.89	20230103	0.75	N	012280	500	275 억	734804	N	N	0	N	N
37	20230725	130256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	896	9	2	1.01	2055725155	2174712	853.97	877	1024	856	1153	621	887	945.29	1.38	0	-281076	935	911	897	873	859	904	866	276	266	500	620	1	1	53394505	478	99.56	0.75	12	4.07	9.00	1196.00	1310	20220901	-31.60	734	20230103	22.07	1182	-24.20	20230331	734	22.07	20230103	1310	-31.60	20220901	734	22.07	20230103	0.75	N	012280	500	275 억	734804	N	N	0	N	N
38	20230725	120256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	960	73	2	8.23	1499713668	1579599	620.28	877	1024	856	1153	621	887	949.43	1.38	0	-198285	935	911	897	873	859	904	866	276	266	500	620	1	1	53394505	513	106.67	0.80	12	2.96	9.00	1196.00	1310	20220901	-26.72	734	20230103	30.79	1182	-18.78	20230331	734	30.79	20230103	1310	-26.72	20220901	734	30.79	20230103	0.75	N	012280	500	275 억	734804	N	N	0	N	N
39	20230725	110254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	861	-26	5	-2.93	116390406	134483	52.81	877	885	857	1153	621	887	865.47	1.38	0	-30014	935	911	897	873	859	904	866	276	266	500	620	1	1	53394505	460	95.67	0.72	12	0.25	9.00	1196.00	1310	20220901	-34.27	734	20230103	17.30	1182	-27.16	20230331	734	17.30	20230103	1310	-34.27	20220901	734	17.30	20230103	0.75	N	012280	500	275 억	734804	N	N	0	N	N
40	20230725	100255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	860	-27	5	-3.04	85695838	98802	38.80	877	885	858	1153	621	887	867.35	1.38	0	-10003	935	911	897	873	859	904	866	276	266	500	620	1	1	53394505	459	95.56	0.72	12	0.19	9.00	1196.00	1310	20220901	-34.35	734	20230103	17.17	1182	-27.24	20230331	734	17.17	20230103	1310	-34.35	20220901	734	17.17	20230103	0.75	N	012280	500	275 억	734804	N	N	0	N	N
41	20230725	090256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	879	-8	5	-0.90	2364996	2695	1.06	877	885	876	1153	621	887	877.55	1.38	0	768	935	911	897	873	859	904	866	276	266	500	620	1	1	53394505	469	97.67	0.73	12	0.01	9.00	1196.00	1310	20220901	-32.90	734	20230103	19.75	1182	-25.63	20230331	734	19.75	20230103	1310	-32.90	20220901	734	19.75	20230103	0.75	N	012280	500	275 억	734804	N	N	0	N	N
42	20230724	160255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	887	-35	5	-3.80	224782099	252043	130.26	905	921	883	1198	646	922	891.88	1.39	0	-5896	961	941	923	903	885	932	894	276	276	500	640	1	1	53394505	474	98.56	0.74	12	0.47	9.00	1196.00	1310	20220901	-32.29	734	20230103	20.84	1182	-24.96	20230331	734	20.84	20230103	1310	-32.29	20220901	734	20.84	20230103	0.77	N	012280	500	275 억	740700	N	N	0	N	N
43	20230724	150254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	891	-31	5	-3.36	207321531	232393	120.11	905	921	883	1198	646	922	892.12	1.39	0	-5151	961	941	923	903	885	932	894	276	276	500	640	1	1	53394505	476	99.00	0.74	12	0.44	9.00	1196.00	1310	20220901	-31.98	734	20230103	21.39	1182	-24.62	20230331	734	21.39	20230103	1310	-31.98	20220901	734	21.39	20230103	0.77	N	012280	500	275 억	740700	N	N	0	N	N
44	20230724	140252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	892	-30	5	-3.25	201629469	226001	116.80	905	921	883	1198	646	922	892.16	1.39	0	-5126	961	941	923	903	885	932	894	276	276	500	640	1	1	53394505	476	99.11	0.75	12	0.42	9.00	1196.00	1310	20220901	-31.91	734	20230103	21.53	1182	-24.53	20230331	734	21.53	20230103	1310	-31.91	20220901	734	21.53	20230103	0.77	N	012280	500	275 억	740700	N	N	0	N	N
45	20230724	130254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	891	-31	5	-3.36	192800269	216063	111.67	905	921	883	1198	646	922	892.33	1.39	0	-2836	961	941	923	903	885	932	894	276	276	500	640	1	1	53394505	476	99.00	0.74	12	0.40	9.00	1196.00	1310	20220901	-31.98	734	20230103	21.39	1182	-24.62	20230331	734	21.39	20230103	1310	-31.98	20220901	734	21.39	20230103	0.77	N	012280	500	275 억	740700	N	N	0	N	N
46	20230724	120253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	894	-28	5	-3.04	183114393	205157	106.03	905	921	883	1198	646	922	892.56	1.39	0	-4156	961	941	923	903	885	932	894	276	276	500	640	1	1	53394505	477	99.33	0.75	12	0.38	9.00	1196.00	1310	20220901	-31.76	734	20230103	21.80	1182	-24.37	20230331	734	21.80	20230103	1310	-31.76	20220901	734	21.80	20230103	0.77	N	012280	500	275 억	740700	N	N	0	N	N
47	20230724	110255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	888	-34	5	-3.69	143567349	160688	83.05	905	921	883	1198	646	922	893.45	1.39	0	-10424	961	941	923	903	885	932	894	276	276	500	640	1	1	53394505	474	98.67	0.74	12	0.30	9.00	1196.00	1310	20220901	-32.21	734	20230103	20.98	1182	-24.87	20230331	734	20.98	20230103	1310	-32.21	20220901	734	20.98	20230103	0.77	N	012280	500	275 억	740700	N	N	0	N	N
48	20230724	100252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	890	-32	5	-3.47	95439901	106573	55.08	905	921	889	1198	646	922	895.54	1.39	0	-2746	961	941	923	903	885	932	894	276	276	500	640	1	1	53394505	475	98.89	0.74	12	0.20	9.00	1196.00	1310	20220901	-32.06	734	20230103	21.25	1182	-24.70	20230331	734	21.25	20230103	1310	-32.06	20220901	734	21.25	20230103	0.77	N	012280	500	275 억	740700	N	N	0	N	N
49	20230724	090253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	912	-10	5	-1.08	5709825	6306	3.26	905	921	905	1198	646	922	905.46	1.39	0	329	961	941	923	903	885	932	894	276	276	500	640	1	1	53394505	487	101.33	0.76	12	0.01	9.00	1196.00	1310	20220901	-30.38	734	20230103	24.25	1182	-22.84	20230331	734	24.25	20230103	1310	-30.38	20220901	734	24.25	20230103	0.77	N	012280	500	275 억	740700	N	N	0	N	N
50	20230721	160251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	922	-12	5	-1.28	166883385	181487	127.63	943	943	905	1214	654	934	919.53	1.38	0	7391	958	946	938	926	918	942	922	276	280	500	650	1	1	53394505	492	102.44	0.77	12	0.34	9.00	1196.00	1310	20220901	-29.62	734	20230103	25.61	1182	-22.00	20230331	734	25.61	20230103	1310	-29.62	20220901	734	25.61	20230103	0.77	N	012280	500	275 억	735458	N	N	17	N	N
51	20230721	150254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	916	-18	5	-1.93	159394637	173321	121.89	943	943	905	1214	654	934	919.65	1.38	0	7640	958	946	938	926	918	942	922	276	280	500	650	1	1	53394505	489	101.78	0.77	12	0.32	9.00	1196.00	1310	20220901	-30.08	734	20230103	24.80	1182	-22.50	20230331	734	24.80	20230103	1310	-30.08	20220901	734	24.80	20230103	0.77	N	012280	500	275 억	735458	N	N	17	N	N
52	20230721	140252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	919	-15	5	-1.61	146057728	158843	111.70	943	943	905	1214	654	934	919.51	1.38	0	13737	958	946	938	926	918	942	922	276	280	500	650	1	1	53394505	491	102.11	0.77	12	0.30	9.00	1196.00	1310	20220901	-29.85	734	20230103	25.20	1182	-22.25	20230331	734	25.20	20230103	1310	-29.85	20220901	734	25.20	20230103	0.77	N	012280	500	275 억	735458	N	N	17	N	N
53	20230721	130252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	915	-19	5	-2.03	123553687	134128	94.32	943	943	905	1214	654	934	921.16	1.38	0	13761	958	946	938	926	918	942	922	276	280	500	650	1	1	53394505	489	101.67	0.77	12	0.25	9.00	1196.00	1310	20220901	-30.15	734	20230103	24.66	1182	-22.59	20230331	734	24.66	20230103	1310	-30.15	20220901	734	24.66	20230103	0.77	N	012280	500	275 억	735458	N	N	17	N	N
54	20230721	120254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	924	-10	5	-1.07	114938745	124741	87.72	943	943	905	1214	654	934	921.42	1.38	0	14764	958	946	938	926	918	942	922	276	280	500	650	1	1	53394505	493	102.67	0.77	12	0.23	9.00	1196.00	1310	20220901	-29.47	734	20230103	25.89	1182	-21.83	20230331	734	25.89	20230103	1310	-29.47	20220901	734	25.89	20230103	0.77	N	012280	500	275 억	735458	N	N	17	N	N
55	20230721	110254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	924	-10	5	-1.07	98458214	106879	75.16	943	943	905	1214	654	934	921.21	1.38	0	11160	958	946	938	926	918	942	922	276	280	500	650	1	1	53394505	493	102.67	0.77	12	0.20	9.00	1196.00	1310	20220901	-29.47	734	20230103	25.89	1182	-21.83	20230331	734	25.89	20230103	1310	-29.47	20220901	734	25.89	20230103	0.77	N	012280	500	275 억	735458	N	N	17	N	N
56	20230721	100253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	927	-7	5	-0.75	61091346	66256	46.59	943	943	911	1214	654	934	922.05	1.38	0	-5529	958	946	938	926	918	942	922	276	280	500	650	1	1	53394505	495	103.00	0.78	12	0.12	9.00	1196.00	1310	20220901	-29.24	734	20230103	26.29	1182	-21.57	20230331	734	26.29	20230103	1310	-29.24	20220901	734	26.29	20230103	0.77	N	012280	500	275 억	735458	N	N	17	N	N
57	20230721	090254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	929	-5	5	-0.54	3266384	3484	2.45	943	943	929	1214	654	934	937.54	1.38	0	-2214	958	946	938	926	918	942	922	276	280	500	650	1	1	53394505	496	103.22	0.78	12	0.01	9.00	1196.00	1310	20220901	-29.08	734	20230103	26.57	1182	-21.40	20230331	734	26.57	20230103	1310	-29.08	20220901	734	26.57	20230103	0.77	N	012280	500	275 억	735458	N	N	17	N	N
58	20230720	160252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	934	-9	5	-0.95	132671177	141894	69.99	943	950	930	1225	661	943	935.00	1.42	0	-24947	958	950	942	934	926	946	930	276	282	500	660	1	1	53394505	499	103.78	0.78	12	0.27	9.00	1196.00	1310	20220901	-28.70	734	20230103	27.25	1182	-20.98	20230331	734	27.25	20230103	1310	-28.70	20220901	734	27.25	20230103	0.77	N	012280	500	275 억	760405	N	N	17	N	N
59	20230720	150251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	930	-13	5	-1.38	113708639	121517	59.94	943	950	930	1225	661	943	935.74	1.42	0	-24607	958	950	942	934	926	946	930	276	282	500	660	1	1	53394505	497	103.33	0.78	12	0.23	9.00	1196.00	1310	20220901	-29.01	734	20230103	26.70	1182	-21.32	20230331	734	26.70	20230103	1310	-29.01	20220901	734	26.70	20230103	0.77	N	012280	500	275 억	760405	N	N	18	N	N
60	20230720	140251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	938	-5	5	-0.53	70587251	75211	37.10	943	950	933	1225	661	943	938.52	1.42	0	-24061	958	950	942	934	926	946	930	276	282	500	660	1	1	53394505	501	104.22	0.78	12	0.14	9.00	1196.00	1310	20220901	-28.40	734	20230103	27.79	1182	-20.64	20230331	734	27.79	20230103	1310	-28.40	20220901	734	27.79	20230103	0.77	N	012280	500	275 억	760405	N	N	18	N	N
61	20230720	130251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	933	-10	5	-1.06	67590218	72011	35.52	943	950	933	1225	661	943	938.61	1.42	0	-23302	958	950	942	934	926	946	930	276	282	500	660	1	1	53394505	498	103.67	0.78	12	0.13	9.00	1196.00	1310	20220901	-28.78	734	20230103	27.11	1182	-21.07	20230331	734	27.11	20230103	1310	-28.78	20220901	734	27.11	20230103	0.77	N	012280	500	275 억	760405	N	N	18	N	N
62	20230720	120253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	940	-3	5	-0.32	61930332	65973	32.54	943	950	933	1225	661	943	938.72	1.42	0	-21320	958	950	942	934	926	946	930	276	282	500	660	1	1	53394505	502	104.44	0.79	12	0.12	9.00	1196.00	1310	20220901	-28.24	734	20230103	28.07	1182	-20.47	20230331	734	28.07	20230103	1310	-28.24	20220901	734	28.07	20230103	0.77	N	012280	500	275 억	760405	N	N	18	N	N
63	20230720	110252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	941	-2	5	-0.21	51810539	55215	27.23	943	950	933	1225	661	943	938.34	1.42	0	-17152	958	950	942	934	926	946	930	276	282	500	660	1	1	53394505	502	104.56	0.79	12	0.10	9.00	1196.00	1310	20220901	-28.17	734	20230103	28.20	1182	-20.39	20230331	734	28.20	20230103	1310	-28.17	20220901	734	28.20	20230103	0.77	N	012280	500	275 억	760405	N	N	18	N	N
64	20230720	100250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	935	-8	5	-0.85	31708426	33827	16.68	943	950	933	1225	661	943	937.37	1.42	0	-3894	958	950	942	934	926	946	930	276	282	500	660	1	1	53394505	499	103.89	0.78	12	0.06	9.00	1196.00	1310	20220901	-28.63	734	20230103	27.38	1182	-20.90	20230331	734	27.38	20230103	1310	-28.63	20220901	734	27.38	20230103	0.77	N	012280	500	275 억	760405	N	N	18	N	N
65	20230720	090250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	949	6	2	0.64	2616881	2775	1.37	943	950	943	1225	661	943	943.02	1.42	0	1933	958	950	942	934	926	946	930	276	282	500	660	1	1	53394505	507	105.44	0.79	12	0.01	9.00	1196.00	1310	20220901	-27.56	734	20230103	29.29	1182	-19.71	20230331	734	29.29	20230103	1310	-27.56	20220901	734	29.29	20230103	0.77	N	012280	500	275 억	760405	N	N	18	N	N
66	20230719	160256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	943	-7	5	-0.74	190694348	202741	95.00	950	950	934	1235	665	950	940.58	1.37	0	26427	984	966	956	938	928	962	934	276	285	500	660	1	1	53394505	504	104.78	0.79	12	0.38	9.00	1196.00	1310	20220901	-28.02	734	20230103	28.47	1182	-20.22	20230331	734	28.47	20230103	1310	-28.02	20220901	734	28.47	20230103	0.77	N	012280	500	275 억	733978	N	N	18	N	N
67	20230719	150254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	941	-9	5	-0.95	187845418	199720	93.58	950	950	934	1235	665	950	940.54	1.37	0	27441	984	966	956	938	928	962	934	276	285	500	660	1	1	53394505	502	104.56	0.79	12	0.37	9.00	1196.00	1310	20220901	-28.17	734	20230103	28.20	1182	-20.39	20230331	734	28.20	20230103	1310	-28.17	20220901	734	28.20	20230103	0.77	N	012280	500	275 억	733978	N	N	65	N	N
68	20230719	140255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	940	-10	5	-1.05	177638603	188867	88.49	950	950	934	1235	665	950	940.55	1.37	0	28012	984	966	956	938	928	962	934	276	285	500	660	1	1	53394505	502	104.44	0.79	12	0.35	9.00	1196.00	1310	20220901	-28.24	734	20230103	28.07	1182	-20.47	20230331	734	28.07	20230103	1310	-28.24	20220901	734	28.07	20230103	0.77	N	012280	500	275 억	733978	N	N	65	N	N
69	20230719	130252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	939	-11	5	-1.16	156212273	166001	77.78	950	950	937	1235	665	950	941.03	1.37	0	27764	984	966	956	938	928	962	934	276	285	500	660	1	1	53394505	501	104.33	0.79	12	0.31	9.00	1196.00	1310	20220901	-28.32	734	20230103	27.93	1182	-20.56	20230331	734	27.93	20230103	1310	-28.32	20220901	734	27.93	20230103	0.77	N	012280	500	275 억	733978	N	N	65	N	N
70	20230719	120254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	941	-9	5	-0.95	46620103	49372	23.13	950	950	939	1235	665	950	944.26	1.37	0	-8052	984	966	956	938	928	962	934	276	285	500	660	1	1	53394505	502	104.56	0.79	12	0.09	9.00	1196.00	1310	20220901	-28.17	734	20230103	28.20	1182	-20.39	20230331	734	28.20	20230103	1310	-28.17	20220901	734	28.20	20230103	0.77	N	012280	500	275 억	733978	N	N	65	N	N
71	20230719	110254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	947	-3	5	-0.32	38125808	40361	18.91	950	950	939	1235	665	950	944.62	1.37	0	-11246	984	966	956	938	928	962	934	276	285	500	660	1	1	53394505	506	105.22	0.79	12	0.08	9.00	1196.00	1310	20220901	-27.71	734	20230103	29.02	1182	-19.88	20230331	734	29.02	20230103	1310	-27.71	20220901	734	29.02	20230103	0.77	N	012280	500	275 억	733978	N	N	65	N	N
72	20230719	100253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	947	-3	5	-0.32	35243578	37321	17.49	950	950	939	1235	665	950	944.34	1.37	0	-11964	984	966	956	938	928	962	934	276	285	500	660	1	1	53394505	506	105.22	0.79	12	0.07	9.00	1196.00	1310	20220901	-27.71	734	20230103	29.02	1182	-19.88	20230331	734	29.02	20230103	1310	-27.71	20220901	734	29.02	20230103	0.77	N	012280	500	275 억	733978	N	N	65	N	N
73	20230719	090255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	945	-5	5	-0.53	5700931	6020	2.82	950	950	944	1235	665	950	947.00	1.37	0	935	984	966	956	938	928	962	934	276	285	500	660	1	1	53394505	505	105.00	0.79	12	0.01	9.00	1196.00	1310	20220901	-27.86	734	20230103	28.75	1182	-20.05	20230331	734	28.75	20230103	1310	-27.86	20220901	734	28.75	20230103	0.77	N	012280	500	275 억	733978	N	N	65	N	N
74	20230718	160252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	950	-23	5	-2.36	202741332	212252	116.94	963	974	946	1264	682	973	955.19	1.42	0	-22033	1006	989	975	958	944	982	951	276	291	500	680	1	1	53394505	507	105.56	0.79	12	0.40	9.00	1196.00	1310	20220901	-27.48	734	20230103	29.43	1182	-19.63	20230331	734	29.43	20230103	1310	-27.48	20220901	734	29.43	20230103	0.77	N	012280	500	275 억	756948	N	N	65	N	N
75	20230718	150252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	950	-23	5	-2.36	189628641	198431	109.32	963	974	946	1264	682	973	955.64	1.42	0	-23573	1006	989	975	958	944	982	951	276	291	500	680	1	1	53394505	507	105.56	0.79	12	0.37	9.00	1196.00	1310	20220901	-27.48	734	20230103	29.43	1182	-19.63	20230331	734	29.43	20230103	1310	-27.48	20220901	734	29.43	20230103	0.77	N	012280	500	275 억	756948	N	N	138	N	N
76	20230718	140251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	950	-23	5	-2.36	173362958	181316	99.89	963	974	946	1264	682	973	956.14	1.42	0	-21530	1006	989	975	958	944	982	951	276	291	500	680	1	1	53394505	507	105.56	0.79	12	0.34	9.00	1196.00	1310	20220901	-27.48	734	20230103	29.43	1182	-19.63	20230331	734	29.43	20230103	1310	-27.48	20220901	734	29.43	20230103	0.77	N	012280	500	275 억	756948	N	N	138	N	N
77	20230718	130252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	951	-22	5	-2.26	155355341	162337	89.44	963	974	948	1264	682	973	956.99	1.42	0	-23747	1006	989	975	958	944	982	951	276	291	500	680	1	1	53394505	508	105.67	0.80	12	0.30	9.00	1196.00	1310	20220901	-27.40	734	20230103	29.56	1182	-19.54	20230331	734	29.56	20230103	1310	-27.40	20220901	734	29.56	20230103	0.77	N	012280	500	275 억	756948	N	N	138	N	N
78	20230718	120253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	960	-13	5	-1.34	93436764	97337	53.63	963	974	955	1264	682	973	959.93	1.42	0	-28143	1006	989	975	958	944	982	951	276	291	500	680	1	1	53394505	513	106.67	0.80	12	0.18	9.00	1196.00	1310	20220901	-26.72	734	20230103	30.79	1182	-18.78	20230331	734	30.79	20230103	1310	-26.72	20220901	734	30.79	20230103	0.77	N	012280	500	275 억	756948	N	N	138	N	N
79	20230718	110252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	958	-15	5	-1.54	65150198	67810	37.36	963	974	956	1264	682	973	960.78	1.42	0	-22158	1006	989	975	958	944	982	951	276	291	500	680	1	1	53394505	512	106.44	0.80	12	0.13	9.00	1196.00	1310	20220901	-26.87	734	20230103	30.52	1182	-18.95	20230331	734	30.52	20230103	1310	-26.87	20220901	734	30.52	20230103	0.77	N	012280	500	275 억	756948	N	N	138	N	N
80	20230718	100250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	958	-15	5	-1.54	46106907	47914	26.40	963	974	956	1264	682	973	962.28	1.42	0	-10724	1006	989	975	958	944	982	951	276	291	500	680	1	1	53394505	512	106.44	0.80	12	0.09	9.00	1196.00	1310	20220901	-26.87	734	20230103	30.52	1182	-18.95	20230331	734	30.52	20230103	1310	-26.87	20220901	734	30.52	20230103	0.77	N	012280	500	275 억	756948	N	N	138	N	N
81	20230718	090251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	970	-3	5	-0.31	7093055	7364	4.06	963	971	963	1264	682	973	963.21	1.42	0	708	1006	989	975	958	944	982	951	276	291	500	680	1	1	53394505	518	107.78	0.81	12	0.01	9.00	1196.00	1310	20220901	-25.95	734	20230103	32.15	1182	-17.94	20230331	734	32.15	20230103	1310	-25.95	20220901	734	32.15	20230103	0.77	N	012280	500	275 억	756948	N	N	138	N	N
82	20230717	160252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	973	-17	5	-1.72	176219851	181452	111.20	991	992	961	1287	693	990	971.17	1.43	0	-7531	1024	1007	993	976	962	1000	969	276	297	500	690	1	1	53394505	520	108.11	0.81	12	0.34	9.00	1196.00	1310	20220901	-25.73	734	20230103	32.56	1182	-17.68	20230331	734	32.56	20230103	1310	-25.73	20220901	734	32.56	20230103	0.77	N	012280	500	275 억	763403	N	N	138	N	N
83	20230717	150251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	974	-16	5	-1.62	171663764	176775	108.34	991	992	961	1287	693	990	971.09	1.43	0	-5487	1024	1007	993	976	962	1000	969	276	297	500	690	1	1	53394505	520	108.22	0.81	12	0.33	9.00	1196.00	1310	20220901	-25.65	734	20230103	32.70	1182	-17.60	20230331	734	32.70	20230103	1310	-25.65	20220901	734	32.70	20230103	0.77	N	012280	500	275 억	763403	N	N	23	N	N
84	20230717	140251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	969	-21	5	-2.12	163622153	168497	103.26	991	992	961	1287	693	990	971.07	1.43	0	-4690	1024	1007	993	976	962	1000	969	276	297	500	690	1	1	53394505	517	107.67	0.81	12	0.32	9.00	1196.00	1310	20220901	-26.03	734	20230103	32.02	1182	-18.02	20230331	734	32.02	20230103	1310	-26.03	20220901	734	32.02	20230103	0.77	N	012280	500	275 억	763403	N	N	23	N	N
85	20230717	130249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	969	-21	5	-2.12	153860722	158422	97.09	991	992	961	1287	693	990	971.21	1.43	0	-4647	1024	1007	993	976	962	1000	969	276	297	500	690	1	1	53394505	517	107.67	0.81	12	0.30	9.00	1196.00	1310	20220901	-26.03	734	20230103	32.02	1182	-18.02	20230331	734	32.02	20230103	1310	-26.03	20220901	734	32.02	20230103	0.77	N	012280	500	275 억	763403	N	N	23	N	N
86	20230717	120253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	970	-20	5	-2.02	145764204	150054	91.96	991	992	961	1287	693	990	971.41	1.43	0	-5409	1024	1007	993	976	962	1000	969	276	297	500	690	1	1	53394505	518	107.78	0.81	12	0.28	9.00	1196.00	1310	20220901	-25.95	734	20230103	32.15	1182	-17.94	20230331	734	32.15	20230103	1310	-25.95	20220901	734	32.15	20230103	0.77	N	012280	500	275 억	763403	N	N	23	N	N
87	20230717	110250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	972	-18	5	-1.82	126453670	130082	79.72	991	992	961	1287	693	990	972.11	1.43	0	-5009	1024	1007	993	976	962	1000	969	276	297	500	690	1	1	53394505	519	108.00	0.81	12	0.24	9.00	1196.00	1310	20220901	-25.80	734	20230103	32.43	1182	-17.77	20230331	734	32.43	20230103	1310	-25.80	20220901	734	32.43	20230103	0.77	N	012280	500	275 억	763403	N	N	23	N	N
88	20230717	100250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	962	-28	5	-2.83	105415384	108372	66.42	991	992	961	1287	693	990	972.72	1.43	0	-1634	1024	1007	993	976	962	1000	969	276	297	500	690	1	1	53394505	514	106.89	0.80	12	0.20	9.00	1196.00	1310	20220901	-26.56	734	20230103	31.06	1182	-18.61	20230331	734	31.06	20230103	1310	-26.56	20220901	734	31.06	20230103	0.77	N	012280	500	275 억	763403	N	N	23	N	N
89	20230717	090250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	987	-3	5	-0.30	8424252	8516	5.22	991	992	986	1287	693	990	989.23	1.43	0	-7196	1024	1007	993	976	962	1000	969	276	297	500	690	1	1	53394505	527	109.67	0.83	12	0.02	9.00	1196.00	1310	20220901	-24.66	734	20230103	34.47	1182	-16.50	20230331	734	34.47	20230103	1310	-24.66	20220901	734	34.47	20230103	0.77	N	012280	500	275 억	763403	N	N	23	N	N
90	20230714	160249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	990	-12	5	-1.20	161942709	163171	144.36	1010	1010	979	1302	702	1002	992.37	1.54	0	-49154	1017	1009	1004	996	991	1007	994	276	300	500	700	1	1	53394505	529	110.00	0.83	12	0.31	9.00	1196.00	1310	20220901	-24.43	734	20230103	34.88	1182	-16.24	20230331	734	34.88	20230103	1310	-24.43	20220901	734	34.88	20230103	0.77	N	012280	500	275 억	823254	N	N	23	N	N
91	20230714	150251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	991	-11	5	-1.10	152384730	153508	135.81	1010	1010	979	1302	702	1002	992.57	1.54	0	-47313	1017	1009	1004	996	991	1007	994	276	300	500	700	1	1	53394505	529	110.11	0.83	12	0.29	9.00	1196.00	1310	20220901	-24.35	734	20230103	35.01	1182	-16.16	20230331	734	35.01	20230103	1310	-24.35	20220901	734	35.01	20230103	0.77	N	012280	500	275 억	823254	N	N	514	N	N
92	20230714	140251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	990	-12	5	-1.20	145649556	146712	129.80	1010	1010	979	1302	702	1002	992.64	1.54	0	-44380	1017	1009	1004	996	991	1007	994	276	300	500	700	1	1	53394505	529	110.00	0.83	12	0.27	9.00	1196.00	1310	20220901	-24.43	734	20230103	34.88	1182	-16.24	20230331	734	34.88	20230103	1310	-24.43	20220901	734	34.88	20230103	0.77	N	012280	500	275 억	823254	N	N	514	N	N
93	20230714	130248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	990	-12	5	-1.20	139174631	140169	124.01	1010	1010	979	1302	702	1002	992.79	1.54	0	-41092	1017	1009	1004	996	991	1007	994	276	300	500	700	1	1	53394505	529	110.00	0.83	12	0.26	9.00	1196.00	1310	20220901	-24.43	734	20230103	34.88	1182	-16.24	20230331	734	34.88	20230103	1310	-24.43	20220901	734	34.88	20230103	0.77	N	012280	500	275 억	823254	N	N	514	N	N
94	20230714	120249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	993	-9	5	-0.90	97248649	97735	86.47	1010	1010	992	1302	702	1002	994.89	1.54	0	-34912	1017	1009	1004	996	991	1007	994	276	300	500	700	1	1	53394505	530	110.33	0.83	12	0.18	9.00	1196.00	1310	20220901	-24.20	734	20230103	35.29	1182	-15.99	20230331	734	35.29	20230103	1310	-24.20	20220901	734	35.29	20230103	0.77	N	012280	500	275 억	823254	N	N	514	N	N
95	20230714	110250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	994	-8	5	-0.80	75790756	76137	67.36	1010	1010	992	1302	702	1002	995.30	1.54	0	-34329	1017	1009	1004	996	991	1007	994	276	300	500	700	1	1	53394505	531	110.44	0.83	12	0.14	9.00	1196.00	1310	20220901	-24.12	734	20230103	35.42	1182	-15.91	20230331	734	35.42	20230103	1310	-24.12	20220901	734	35.42	20230103	0.77	N	012280	500	275 억	823254	N	N	514	N	N
96	20230714	100251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	994	-8	5	-0.80	56251051	56486	49.97	1010	1010	992	1302	702	1002	995.64	1.54	0	-31570	1017	1009	1004	996	991	1007	994	276	300	500	700	1	1	53394505	531	110.44	0.83	12	0.11	9.00	1196.00	1310	20220901	-24.12	734	20230103	35.42	1182	-15.91	20230331	734	35.42	20230103	1310	-24.12	20220901	734	35.42	20230103	0.77	N	012280	500	275 억	823254	N	N	514	N	N
97	20230714	090250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1002	0	3	0.00	3076626	3061	2.71	1010	1010	1002	1302	702	1002	1009.42	1.54	0	-220	1017	1009	1004	996	991	1007	994	276	300	500	700	1	1	53394505	535	111.33	0.84	12	0.01	9.00	1196.00	1310	20220901	-23.51	734	20230103	36.51	1182	-15.23	20230331	734	36.51	20230103	1310	-23.51	20220901	734	36.51	20230103	0.77	N	012280	500	275 억	823254	N	N	514	N	N
98	20230713	160249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1002	-4	5	-0.40	111640333	111289	161.58	1009	1012	999	1307	705	1006	1003.16	1.59	0	-24536	1028	1017	1009	998	990	1013	994	276	301	500	700	1	1	53394505	535	111.33	0.84	12	0.21	9.00	1196.00	1310	20220901	-23.51	734	20230103	36.51	1182	-15.23	20230331	734	36.51	20230103	1310	-23.51	20220901	734	36.51	20230103	0.77	N	012280	500	275 억	847293	N	N	514	N	N
99	20230713	150247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1002	-4	5	-0.40	108047048	107706	156.38	1009	1012	999	1307	705	1006	1003.17	1.59	0	-23291	1028	1017	1009	998	990	1013	994	276	301	500	700	1	1	53394505	535	111.33	0.84	12	0.20	9.00	1196.00	1310	20220901	-23.51	734	20230103	36.51	1182	-15.23	20230331	734	36.51	20230103	1310	-23.51	20220901	734	36.51	20230103	0.77	N	012280	500	275 억	847293	N	N	46	N	N
100	20230713	140247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1001	-5	5	-0.50	105747862	105415	153.05	1009	1012	999	1307	705	1006	1003.16	1.59	0	-23010	1028	1017	1009	998	990	1013	994	276	301	500	700	1	1	53394505	534	111.22	0.84	12	0.20	9.00	1196.00	1310	20220901	-23.59	734	20230103	36.38	1182	-15.31	20230331	734	36.38	20230103	1310	-23.59	20220901	734	36.38	20230103	0.77	N	012280	500	275 억	847293	N	N	46	N	N
101	20230713	130248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1000	-6	5	-0.60	89173320	88872	129.04	1009	1012	999	1307	705	1006	1003.39	1.59	0	-19345	1028	1017	1009	998	990	1013	994	276	301	500	700	1	1	53394505	534	111.11	0.84	12	0.17	9.00	1196.00	1310	20220901	-23.66	734	20230103	36.24	1182	-15.40	20230331	734	36.24	20230103	1310	-23.66	20220901	734	36.24	20230103	0.77	N	012280	500	275 억	847293	N	N	46	N	N
102	20230713	120246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1007	1	2	0.10	52452078	52155	75.73	1009	1012	999	1307	705	1006	1005.70	1.59	0	-14988	1028	1017	1009	998	990	1013	994	276	301	500	700	1	1	53394505	538	111.89	0.84	12	0.10	9.00	1196.00	1310	20220901	-23.13	734	20230103	37.19	1182	-14.81	20230331	734	37.19	20230103	1310	-23.13	20220901	734	37.19	20230103	0.77	N	012280	500	275 억	847293	N	N	46	N	N
103	20230713	110249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1005	-1	5	-0.10	49054888	48776	70.82	1009	1012	999	1307	705	1006	1005.72	1.59	0	-14196	1028	1017	1009	998	990	1013	994	276	301	500	700	1	1	53394505	537	111.67	0.84	12	0.09	9.00	1196.00	1310	20220901	-23.28	734	20230103	36.92	1182	-14.97	20230331	734	36.92	20230103	1310	-23.28	20220901	734	36.92	20230103	0.77	N	012280	500	275 억	847293	N	N	46	N	N
104	20230713	100249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1005	-1	5	-0.10	42906429	42658	61.94	1009	1012	999	1307	705	1006	1005.82	1.59	0	-14471	1028	1017	1009	998	990	1013	994	276	301	500	700	1	1	53394505	537	111.67	0.84	12	0.08	9.00	1196.00	1310	20220901	-23.28	734	20230103	36.92	1182	-14.97	20230331	734	36.92	20230103	1310	-23.28	20220901	734	36.92	20230103	0.77	N	012280	500	275 억	847293	N	N	46	N	N
105	20230713	090229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1009	3	2	0.30	2411523	2390	3.47	1009	1012	1009	1307	705	1006	1009.01	1.59	0	-144	1028	1017	1009	998	990	1013	994	276	301	500	700	1	1	53394505	539	112.11	0.84	12	0.00	9.00	1196.00	1310	20220901	-22.98	734	20230103	37.47	1182	-14.64	20230331	734	37.47	20230103	1310	-22.98	20220901	734	37.47	20230103	0.77	N	012280	500	275 억	847293	N	N	46	N	N
106	20230712	160246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1006	-7	5	-0.69	67291369	66872	116.35	1020	1020	1001	1316	710	1013	1006.27	1.61	0	-10724	1032	1022	1012	1002	992	1027	1007	276	303	500	700	1	1	53394505	537	111.78	0.84	12	0.13	9.00	1196.00	1310	20220901	-23.21	734	20230103	37.06	1182	-14.89	20230331	734	37.06	20230103	1310	-23.21	20220901	734	37.06	20230103	0.77	N	012280	500	275 억	861855	N	N	46	N	N
107	20230712	150246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1007	-6	5	-0.59	66581577	66166	115.13	1020	1020	1001	1316	710	1013	1006.28	1.61	0	-10577	1032	1022	1012	1002	992	1027	1007	276	303	500	700	1	1	53394505	538	111.89	0.84	12	0.12	9.00	1196.00	1310	20220901	-23.13	734	20230103	37.19	1182	-14.81	20230331	734	37.19	20230103	1310	-23.13	20220901	734	37.19	20230103	0.77	N	012280	500	275 억	861855	N	N	80	N	N
108	20230712	140244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1004	-9	5	-0.89	41483954	41117	71.54	1020	1020	1003	1316	710	1013	1008.92	1.61	0	-8061	1032	1022	1012	1002	992	1027	1007	276	303	500	700	1	1	53394505	536	111.56	0.84	12	0.08	9.00	1196.00	1310	20220901	-23.36	734	20230103	36.78	1182	-15.06	20230331	734	36.78	20230103	1310	-23.36	20220901	734	36.78	20230103	0.77	N	012280	500	275 억	861855	N	N	80	N	N
109	20230712	130245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1008	-5	5	-0.49	32249212	31947	55.59	1020	1020	1003	1316	710	1013	1009.46	1.61	0	-7123	1032	1022	1012	1002	992	1027	1007	276	303	500	700	1	1	53394505	538	112.00	0.84	12	0.06	9.00	1196.00	1310	20220901	-23.05	734	20230103	37.33	1182	-14.72	20230331	734	37.33	20230103	1310	-23.05	20220901	734	37.33	20230103	0.77	N	012280	500	275 억	861855	N	N	80	N	N
110	20230712	120246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1008	-5	5	-0.49	27959982	27686	48.17	1020	1020	1003	1316	710	1013	1009.90	1.61	0	-6428	1032	1022	1012	1002	992	1027	1007	276	303	500	700	1	1	53394505	538	112.00	0.84	12	0.05	9.00	1196.00	1310	20220901	-23.05	734	20230103	37.33	1182	-14.72	20230331	734	37.33	20230103	1310	-23.05	20220901	734	37.33	20230103	0.77	N	012280	500	275 억	861855	N	N	80	N	N
111	20230712	110246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1009	-4	5	-0.39	26534808	26271	45.71	1020	1020	1003	1316	710	1013	1010.04	1.61	0	-6162	1032	1022	1012	1002	992	1027	1007	276	303	500	700	1	1	53394505	539	112.11	0.84	12	0.05	9.00	1196.00	1310	20220901	-22.98	734	20230103	37.47	1182	-14.64	20230331	734	37.47	20230103	1310	-22.98	20220901	734	37.47	20230103	0.77	N	012280	500	275 억	861855	N	N	80	N	N
112	20230712	100248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1010	-3	5	-0.30	15517449	15317	26.65	1020	1020	1009	1316	710	1013	1013.09	1.61	0	-2899	1032	1022	1012	1002	992	1027	1007	276	303	500	700	1	1	53394505	539	112.22	0.84	12	0.03	9.00	1196.00	1310	20220901	-22.90	734	20230103	37.60	1182	-14.55	20230331	734	37.60	20230103	1310	-22.90	20220901	734	37.60	20230103	0.77	N	012280	500	275 억	861855	N	N	80	N	N
113	20230712	090246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1016	3	2	0.30	2844456	2793	4.86	1020	1020	1016	1316	710	1013	1018.42	1.61	0	-917	1032	1022	1012	1002	992	1027	1007	276	303	500	700	1	1	53394505	542	112.89	0.85	12	0.01	9.00	1196.00	1310	20220901	-22.44	734	20230103	38.42	1182	-14.04	20230331	734	38.42	20230103	1310	-22.44	20220901	734	38.42	20230103	0.77	N	012280	500	275 억	861855	N	N	80	N	N
114	20230711	160244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1013	1	2	0.10	57947113	57473	56.24	1007	1022	1002	1315	709	1012	1008.25	1.61	0	2807	1031	1021	1007	997	983	1026	1002	276	303	500	700	1	1	53394505	541	112.56	0.85	12	0.11	9.00	1196.00	1310	20220901	-22.67	734	20230103	38.01	1182	-14.30	20230331	734	38.01	20230103	1310	-22.67	20220901	734	38.01	20230103	0.79	N	012280	500	275 억	859048	N	N	80	N	N
115	20230711	150243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1011	-1	5	-0.10	45630662	45224	44.25	1007	1022	1002	1315	709	1012	1008.99	1.61	0	-4441	1031	1021	1007	997	983	1026	1002	276	303	500	700	1	1	53394505	540	112.33	0.85	12	0.08	9.00	1196.00	1310	20220901	-22.82	734	20230103	37.74	1182	-14.47	20230331	734	37.74	20230103	1310	-22.82	20220901	734	37.74	20230103	0.79	N	012280	500	275 억	859048	N	N	0	N	N
116	20230711	140242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1008	-4	5	-0.40	38890522	38535	37.71	1007	1022	1002	1315	709	1012	1009.23	1.61	0	-2413	1031	1021	1007	997	983	1026	1002	276	303	500	700	1	1	53394505	538	112.00	0.84	12	0.07	9.00	1196.00	1310	20220901	-23.05	734	20230103	37.33	1182	-14.72	20230331	734	37.33	20230103	1310	-23.05	20220901	734	37.33	20230103	0.79	N	012280	500	275 억	859048	N	N	0	N	N
117	20230711	130240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1011	-1	5	-0.10	27479653	27178	26.59	1007	1022	1007	1315	709	1012	1011.10	1.61	0	-1799	1031	1021	1007	997	983	1026	1002	276	303	500	700	1	1	53394505	540	112.33	0.85	12	0.05	9.00	1196.00	1310	20220901	-22.82	734	20230103	37.74	1182	-14.47	20230331	734	37.74	20230103	1310	-22.82	20220901	734	37.74	20230103	0.79	N	012280	500	275 억	859048	N	N	0	N	N
118	20230711	120244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1013	1	2	0.10	22830111	22579	22.09	1007	1022	1007	1315	709	1012	1011.12	1.61	0	-464	1031	1021	1007	997	983	1026	1002	276	303	500	700	1	1	53394505	541	112.56	0.85	12	0.04	9.00	1196.00	1310	20220901	-22.67	734	20230103	38.01	1182	-14.30	20230331	734	38.01	20230103	1310	-22.67	20220901	734	38.01	20230103	0.79	N	012280	500	275 억	859048	N	N	0	N	N
119	20230711	110245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1008	-4	5	-0.40	18083383	17888	17.50	1007	1022	1007	1315	709	1012	1010.92	1.61	0	872	1031	1021	1007	997	983	1026	1002	276	303	500	700	1	1	53394505	538	112.00	0.84	12	0.03	9.00	1196.00	1310	20220901	-23.05	734	20230103	37.33	1182	-14.72	20230331	734	37.33	20230103	1310	-23.05	20220901	734	37.33	20230103	0.79	N	012280	500	275 억	859048	N	N	0	N	N
120	20230711	100244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1014	2	2	0.20	8770124	8656	8.47	1007	1022	1007	1315	709	1012	1013.18	1.61	0	2587	1031	1021	1007	997	983	1026	1002	276	303	500	700	1	1	53394505	541	112.67	0.85	12	0.02	9.00	1196.00	1310	20220901	-22.60	734	20230103	38.15	1182	-14.21	20230331	734	38.15	20230103	1310	-22.60	20220901	734	38.15	20230103	0.79	N	012280	500	275 억	859048	N	N	0	N	N
121	20230711	090243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1020	8	2	0.79	3277693	3240	3.17	1007	1020	1007	1315	709	1012	1011.63	1.61	0	2995	1031	1021	1007	997	983	1026	1002	276	303	500	700	1	1	53394505	545	113.33	0.85	12	0.01	9.00	1196.00	1310	20220901	-22.14	734	20230103	38.96	1182	-13.71	20230331	734	38.96	20230103	1310	-22.14	20220901	734	38.96	20230103	0.79	N	012280	500	275 억	859048	N	N	0	N	N
122	20230710	160243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1012	14	2	1.40	100390135	99694	92.01	993	1017	993	1297	699	998	1006.98	1.56	0	20452	1008	1003	998	993	988	1005	995	276	299	500	690	1	1	53394505	540	112.44	0.85	12	0.19	9.00	1196.00	1310	20220901	-22.75	734	20230103	37.87	1182	-14.38	20230331	734	37.87	20230103	1310	-22.75	20220901	734	37.87	20230103	0.79	N	012280	500	275 억	833302	N	N	0	N	N
123	20230710	150243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1007	9	2	0.90	99524967	98837	91.22	993	1017	993	1297	699	998	1006.96	1.56	0	20218	1008	1003	998	993	988	1005	995	276	299	500	690	1	1	53394505	538	111.89	0.84	12	0.19	9.00	1196.00	1310	20220901	-23.13	734	20230103	37.19	1182	-14.81	20230331	734	37.19	20230103	1310	-23.13	20220901	734	37.19	20230103	0.79	N	012280	500	275 억	833302	N	N	0	N	N
124	20230710	140240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1013	15	2	1.50	75572985	75129	69.34	993	1017	993	1297	699	998	1005.91	1.56	0	20258	1008	1003	998	993	988	1005	995	276	299	500	690	1	1	53394505	541	112.56	0.85	12	0.14	9.00	1196.00	1310	20220901	-22.67	734	20230103	38.01	1182	-14.30	20230331	734	38.01	20230103	1310	-22.67	20220901	734	38.01	20230103	0.79	N	012280	500	275 억	833302	N	N	0	N	N
125	20230710	130239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1012	14	2	1.40	73938796	73511	67.85	993	1017	993	1297	699	998	1005.82	1.56	0	20179	1008	1003	998	993	988	1005	995	276	299	500	690	1	1	53394505	540	112.44	0.85	12	0.14	9.00	1196.00	1310	20220901	-22.75	734	20230103	37.87	1182	-14.38	20230331	734	37.87	20230103	1310	-22.75	20220901	734	37.87	20230103	0.79	N	012280	500	275 억	833302	N	N	0	N	N
126	20230710	120243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1016	18	2	1.80	70434382	70056	64.66	993	1017	993	1297	699	998	1005.40	1.56	0	18467	1008	1003	998	993	988	1005	995	276	299	500	690	1	1	53394505	542	112.89	0.85	12	0.13	9.00	1196.00	1310	20220901	-22.44	734	20230103	38.42	1182	-14.04	20230331	734	38.42	20230103	1310	-22.44	20220901	734	38.42	20230103	0.79	N	012280	500	275 억	833302	N	N	0	N	N
127	20230710	110244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1016	18	2	1.80	67713807	67377	62.19	993	1017	993	1297	699	998	1005.00	1.56	0	17541	1008	1003	998	993	988	1005	995	276	299	500	690	1	1	53394505	542	112.89	0.85	12	0.13	9.00	1196.00	1310	20220901	-22.44	734	20230103	38.42	1182	-14.04	20230331	734	38.42	20230103	1310	-22.44	20220901	734	38.42	20230103	0.79	N	012280	500	275 억	833302	N	N	0	N	N
128	20230710	100243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1009	11	2	1.10	40323593	40320	37.21	993	1009	993	1297	699	998	1000.09	1.56	0	10492	1008	1003	998	993	988	1005	995	276	299	500	690	1	1	53394505	539	112.11	0.84	12	0.08	9.00	1196.00	1310	20220901	-22.98	734	20230103	37.47	1182	-14.64	20230331	734	37.47	20230103	1310	-22.98	20220901	734	37.47	20230103	0.79	N	012280	500	275 억	833302	N	N	0	N	N
129	20230710	090241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	997	-1	5	-0.10	1767641	1780	1.64	993	998	993	1297	699	998	993.06	1.56	0	-614	1008	1003	998	993	988	1005	995	276	299	500	690	1	1	53394505	532	110.78	0.83	12	0.00	9.00	1196.00	1310	20220901	-23.89	734	20230103	35.83	1182	-15.65	20230331	734	35.83	20230103	1310	-23.89	20220901	734	35.83	20230103	0.79	N	012280	500	275 억	833302	N	N	0	N	N
130	20230707	160240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	998	-3	5	-0.30	107951213	108346	81.79	993	1003	993	1301	701	1001	996.36	1.56	0	-714	1017	1009	1003	995	989	1006	992	276	300	500	700	1	1	53394505	533	110.89	0.83	12	0.20	9.00	1196.00	1310	20220901	-23.82	734	20230103	35.97	1182	-15.57	20230331	734	35.97	20230103	1310	-23.82	20220901	734	35.97	20230103	0.80	N	012280	500	275 억	834016	N	N	41	N	N
131	20230707	150241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	997	-4	5	-0.40	105729392	106119	80.11	993	1003	993	1301	701	1001	996.33	1.56	0	-711	1017	1009	1003	995	989	1006	992	276	300	500	700	1	1	53394505	532	110.78	0.83	12	0.20	9.00	1196.00	1310	20220901	-23.89	734	20230103	35.83	1182	-15.65	20230331	734	35.83	20230103	1310	-23.89	20220901	734	35.83	20230103	0.80	N	012280	500	275 억	834016	N	N	41	N	N
132	20230707	140245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	995	-6	5	-0.60	95382772	95718	72.26	993	1003	993	1301	701	1001	996.50	1.56	0	1445	1017	1009	1003	995	989	1006	992	276	300	500	700	1	1	53394505	531	110.56	0.83	12	0.18	9.00	1196.00	1310	20220901	-24.05	734	20230103	35.56	1182	-15.82	20230331	734	35.56	20230103	1310	-24.05	20220901	734	35.56	20230103	0.80	N	012280	500	275 억	834016	N	N	41	N	N
133	20230707	130243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	997	-4	5	-0.40	82774842	83059	62.70	993	1003	993	1301	701	1001	996.58	1.56	0	3610	1017	1009	1003	995	989	1006	992	276	300	500	700	1	1	53394505	532	110.78	0.83	12	0.16	9.00	1196.00	1310	20220901	-23.89	734	20230103	35.83	1182	-15.65	20230331	734	35.83	20230103	1310	-23.89	20220901	734	35.83	20230103	0.80	N	012280	500	275 억	834016	N	N	41	N	N
134	20230707	120243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	996	-5	5	-0.50	72218703	72465	54.70	993	1003	993	1301	701	1001	996.60	1.56	0	4376	1017	1009	1003	995	989	1006	992	276	300	500	700	1	1	53394505	532	110.67	0.83	12	0.14	9.00	1196.00	1310	20220901	-23.97	734	20230103	35.69	1182	-15.74	20230331	734	35.69	20230103	1310	-23.97	20220901	734	35.69	20230103	0.80	N	012280	500	275 억	834016	N	N	41	N	N
135	20230707	110242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	997	-4	5	-0.40	45926091	46041	34.76	993	1003	993	1301	701	1001	997.50	1.56	0	3525	1017	1009	1003	995	989	1006	992	276	300	500	700	1	1	53394505	532	110.78	0.83	12	0.09	9.00	1196.00	1310	20220901	-23.89	734	20230103	35.83	1182	-15.65	20230331	734	35.83	20230103	1310	-23.89	20220901	734	35.83	20230103	0.80	N	012280	500	275 억	834016	N	N	41	N	N
136	20230707	100242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1000	-1	5	-0.10	28359433	28427	21.46	993	1003	993	1301	701	1001	997.62	1.56	0	8541	1017	1009	1003	995	989	1006	992	276	300	500	700	1	1	53394505	534	111.11	0.84	12	0.05	9.00	1196.00	1310	20220901	-23.66	734	20230103	36.24	1182	-15.40	20230331	734	36.24	20230103	1310	-23.66	20220901	734	36.24	20230103	0.80	N	012280	500	275 억	834016	N	N	41	N	N
137	20230707	090241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1000	-1	5	-0.10	2711392	2728	2.06	993	1000	993	1301	701	1001	993.91	1.56	0	-1067	1017	1009	1003	995	989	1006	992	276	300	500	700	1	1	53394505	534	111.11	0.84	12	0.01	9.00	1196.00	1310	20220901	-23.66	734	20230103	36.24	1182	-15.40	20230331	734	36.24	20230103	1310	-23.66	20220901	734	36.24	20230103	0.80	N	012280	500	275 억	834016	N	N	41	N	N
138	20230706	160240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1001	-10	5	-0.99	132715489	132468	132.11	1011	1011	997	1314	708	1011	1001.87	1.62	0	-29170	1037	1024	1016	1003	995	1020	999	276	303	500	700	1	1	53394505	534	111.22	0.84	12	0.25	9.00	1196.00	1310	20220901	-23.59	734	20230103	36.38	1182	-15.31	20230331	734	36.38	20230103	1310	-23.59	20220901	734	36.38	20230103	0.80	N	012280	500	275 억	865124	N	N	41	N	N
139	20230706	150242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1000	-11	5	-1.09	116569351	116331	116.02	1011	1011	997	1314	708	1011	1002.05	1.62	0	-28800	1037	1024	1016	1003	995	1020	999	276	303	500	700	1	1	53394505	534	111.11	0.84	12	0.22	9.00	1196.00	1310	20220901	-23.66	734	20230103	36.24	1182	-15.40	20230331	734	36.24	20230103	1310	-23.66	20220901	734	36.24	20230103	0.80	N	012280	500	275 억	865124	N	N	0	N	N
140	20230706	140241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1002	-9	5	-0.89	106654660	106421	106.14	1011	1011	997	1314	708	1011	1002.20	1.62	0	-25365	1037	1024	1016	1003	995	1020	999	276	303	500	700	1	1	53394505	535	111.33	0.84	12	0.20	9.00	1196.00	1310	20220901	-23.51	734	20230103	36.51	1182	-15.23	20230331	734	36.51	20230103	1310	-23.51	20220901	734	36.51	20230103	0.80	N	012280	500	275 억	865124	N	N	0	N	N
141	20230706	130240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1000	-11	5	-1.09	90152288	89908	89.67	1011	1011	997	1314	708	1011	1002.72	1.62	0	-28607	1037	1024	1016	1003	995	1020	999	276	303	500	700	1	1	53394505	534	111.11	0.84	12	0.17	9.00	1196.00	1310	20220901	-23.66	734	20230103	36.24	1182	-15.40	20230331	734	36.24	20230103	1310	-23.66	20220901	734	36.24	20230103	0.80	N	012280	500	275 억	865124	N	N	0	N	N
142	20230706	120241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1003	-8	5	-0.79	64217474	63992	63.82	1011	1011	997	1314	708	1011	1003.52	1.62	0	-20588	1037	1024	1016	1003	995	1020	999	276	303	500	700	1	1	53394505	536	111.44	0.84	12	0.12	9.00	1196.00	1310	20220901	-23.44	734	20230103	36.65	1182	-15.14	20230331	734	36.65	20230103	1310	-23.44	20220901	734	36.65	20230103	0.80	N	012280	500	275 억	865124	N	N	0	N	N
143	20230706	110243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1007	-4	5	-0.40	50745731	50584	50.45	1011	1011	997	1314	708	1011	1003.20	1.62	0	-18794	1037	1024	1016	1003	995	1020	999	276	303	500	700	1	1	53394505	538	111.89	0.84	12	0.09	9.00	1196.00	1310	20220901	-23.13	734	20230103	37.19	1182	-14.81	20230331	734	37.19	20230103	1310	-23.13	20220901	734	37.19	20230103	0.80	N	012280	500	275 억	865124	N	N	0	N	N
144	20230706	100240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1007	-4	5	-0.40	31087950	30997	30.91	1011	1011	997	1314	708	1011	1002.93	1.62	0	-17281	1037	1024	1016	1003	995	1020	999	276	303	500	700	1	1	53394505	538	111.89	0.84	12	0.06	9.00	1196.00	1310	20220901	-23.13	734	20230103	37.19	1182	-14.81	20230331	734	37.19	20230103	1310	-23.13	20220901	734	37.19	20230103	0.80	N	012280	500	275 억	865124	N	N	0	N	N
145	20230706	090240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1011	0	3	0.00	5485984	5441	5.43	1011	1011	1002	1314	708	1011	1008.27	1.62	0	-1971	1037	1024	1016	1003	995	1020	999	276	303	500	700	1	1	53394505	540	112.33	0.85	12	0.01	9.00	1196.00	1310	20220901	-22.82	734	20230103	37.74	1182	-14.47	20230331	734	37.74	20230103	1310	-22.82	20220901	734	37.74	20230103	0.80	N	012280	500	275 억	865124	N	N	0	N	N
146	20230705	160241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1011	-18	5	-1.75	102059311	100269	131.84	1029	1029	1008	1337	721	1029	1017.84	1.70	0	-37544	1039	1034	1028	1023	1017	1031	1020	276	308	500	720	1	1	53394505	540	112.33	0.85	12	0.19	9.00	1196.00	1310	20220901	-22.82	734	20230103	37.74	1182	-14.47	20230331	734	37.74	20230103	1310	-22.82	20220901	734	37.74	20230103	0.80	N	012280	500	275 억	905616	N	N	0	N	N
147	20230705	150239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1012	-17	5	-1.65	99718672	97953	128.80	1029	1029	1008	1337	721	1029	1017.99	1.70	0	-37419	1039	1034	1028	1023	1017	1031	1020	276	308	500	720	1	1	53394505	540	112.44	0.85	12	0.18	9.00	1196.00	1310	20220901	-22.75	734	20230103	37.87	1182	-14.38	20230331	734	37.87	20230103	1310	-22.75	20220901	734	37.87	20230103	0.80	N	012280	500	275 억	905616	N	N	0	N	N
148	20230705	140238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1014	-15	5	-1.46	83901209	82297	108.21	1029	1029	1011	1337	721	1029	1019.46	1.70	0	-31539	1039	1034	1028	1023	1017	1031	1020	276	308	500	720	1	1	53394505	541	112.67	0.85	12	0.15	9.00	1196.00	1310	20220901	-22.60	734	20230103	38.15	1182	-14.21	20230331	734	38.15	20230103	1310	-22.60	20220901	734	38.15	20230103	0.80	N	012280	500	275 억	905616	N	N	0	N	N
149	20230705	130238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1018	-11	5	-1.07	59909159	58632	77.10	1029	1029	1014	1337	721	1029	1021.74	1.70	0	-22839	1039	1034	1028	1023	1017	1031	1020	276	308	500	720	1	1	53394505	544	113.11	0.85	12	0.11	9.00	1196.00	1310	20220901	-22.29	734	20230103	38.69	1182	-13.87	20230331	734	38.69	20230103	1310	-22.29	20220901	734	38.69	20230103	0.80	N	012280	500	275 억	905616	N	N	0	N	N
150	20230705	120238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1021	-8	5	-0.78	56094251	54883	72.17	1029	1029	1014	1337	721	1029	1022.03	1.70	0	-20957	1039	1034	1028	1023	1017	1031	1020	276	308	500	720	1	1	53394505	545	113.44	0.85	12	0.10	9.00	1196.00	1310	20220901	-22.06	734	20230103	39.10	1182	-13.62	20230331	734	39.10	20230103	1310	-22.06	20220901	734	39.10	20230103	0.80	N	012280	500	275 억	905616	N	N	0	N	N
151	20230705	110239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1023	-6	5	-0.58	42279176	41315	54.33	1029	1029	1019	1337	721	1029	1023.29	1.70	0	-19968	1039	1034	1028	1023	1017	1031	1020	276	308	500	720	1	1	53394505	546	113.67	0.86	12	0.08	9.00	1196.00	1310	20220901	-21.91	734	20230103	39.37	1182	-13.45	20230331	734	39.37	20230103	1310	-21.91	20220901	734	39.37	20230103	0.80	N	012280	500	275 억	905616	N	N	0	N	N
152	20230705	100239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1027	-2	5	-0.19	18490837	18022	23.70	1029	1029	1022	1337	721	1029	1025.96	1.70	0	-3926	1039	1034	1028	1023	1017	1031	1020	276	308	500	720	1	1	53394505	548	114.11	0.86	12	0.03	9.00	1196.00	1310	20220901	-21.60	734	20230103	39.92	1182	-13.11	20230331	734	39.92	20230103	1310	-21.60	20220901	734	39.92	20230103	0.80	N	012280	500	275 억	905616	N	N	0	N	N
153	20230705	090237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1022	-7	5	-0.68	5448646	5308	6.98	1029	1029	1022	1337	721	1029	1026.34	1.70	0	-2722	1039	1034	1028	1023	1017	1031	1020	276	308	500	720	1	1	53394505	546	113.56	0.85	12	0.01	9.00	1196.00	1310	20220901	-21.98	734	20230103	39.24	1182	-13.54	20230331	734	39.24	20230103	1310	-21.98	20220901	734	39.24	20230103	0.80	N	012280	500	275 억	905616	N	N	0	N	N
154	20230704	160237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1029	-2	5	-0.19	77931390	75945	53.02	1031	1033	1022	1340	722	1031	1026.16	1.71	0	-2597	1062	1046	1038	1022	1014	1042	1018	276	309	500	720	1	1	53394505	549	114.33	0.86	12	0.14	9.00	1196.00	1310	20220901	-21.45	734	20230103	40.19	1182	-12.94	20230331	734	40.19	20230103	1310	-21.45	20220901	734	40.19	20230103	0.80	N	012280	500	275 억	912988	N	N	3	N	N
155	20230704	150235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1030	-1	5	-0.10	73061918	71200	49.71	1031	1033	1022	1340	722	1031	1026.15	1.71	0	-2285	1062	1046	1038	1022	1014	1042	1018	276	309	500	720	1	1	53394505	550	114.44	0.86	12	0.13	9.00	1196.00	1310	20220901	-21.37	734	20230103	40.33	1182	-12.86	20230331	734	40.33	20230103	1310	-21.37	20220901	734	40.33	20230103	0.80	N	012280	500	275 억	912988	N	N	3	N	N
156	20230704	140237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1029	-2	5	-0.19	63971167	62320	43.51	1031	1033	1022	1340	722	1031	1026.49	1.71	0	-2612	1062	1046	1038	1022	1014	1042	1018	276	309	500	720	1	1	53394505	549	114.33	0.86	12	0.12	9.00	1196.00	1310	20220901	-21.45	734	20230103	40.19	1182	-12.94	20230331	734	40.19	20230103	1310	-21.45	20220901	734	40.19	20230103	0.80	N	012280	500	275 억	912988	N	N	3	N	N
157	20230704	130235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1024	-7	5	-0.68	45899483	44692	31.20	1031	1033	1022	1340	722	1031	1027.02	1.71	0	-4072	1062	1046	1038	1022	1014	1042	1018	276	309	500	720	1	1	53394505	547	113.78	0.86	12	0.08	9.00	1196.00	1310	20220901	-21.83	734	20230103	39.51	1182	-13.37	20230331	734	39.51	20230103	1310	-21.83	20220901	734	39.51	20230103	0.80	N	012280	500	275 억	912988	N	N	3	N	N
158	20230704	120236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1024	-7	5	-0.68	43220927	42076	29.38	1031	1033	1022	1340	722	1031	1027.21	1.71	0	-4046	1062	1046	1038	1022	1014	1042	1018	276	309	500	720	1	1	53394505	547	113.78	0.86	12	0.08	9.00	1196.00	1310	20220901	-21.83	734	20230103	39.51	1182	-13.37	20230331	734	39.51	20230103	1310	-21.83	20220901	734	39.51	20230103	0.80	N	012280	500	275 억	912988	N	N	3	N	N
159	20230704	110234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1029	-2	5	-0.19	40603068	39517	27.59	1031	1033	1023	1340	722	1031	1027.48	1.71	0	-3909	1062	1046	1038	1022	1014	1042	1018	276	309	500	720	1	1	53394505	549	114.33	0.86	12	0.07	9.00	1196.00	1310	20220901	-21.45	734	20230103	40.19	1182	-12.94	20230331	734	40.19	20230103	1310	-21.45	20220901	734	40.19	20230103	0.80	N	012280	500	275 억	912988	N	N	3	N	N
160	20230704	100234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1026	-5	5	-0.48	36142990	35170	24.56	1031	1033	1023	1340	722	1031	1027.67	1.71	0	-3256	1062	1046	1038	1022	1014	1042	1018	276	309	500	720	1	1	53394505	548	114.00	0.86	12	0.07	9.00	1196.00	1310	20220901	-21.68	734	20230103	39.78	1182	-13.20	20230331	734	39.78	20230103	1310	-21.68	20220901	734	39.78	20230103	0.80	N	012280	500	275 억	912988	N	N	3	N	N
161	20230704	090234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1033	2	2	0.19	1504749	1459	1.02	1031	1033	1031	1340	722	1031	1031.36	1.71	0	220	1062	1046	1038	1022	1014	1042	1018	276	309	500	720	1	1	53394505	552	114.78	0.86	12	0.00	9.00	1196.00	1310	20220901	-21.15	734	20230103	40.74	1182	-12.61	20230331	734	40.74	20230103	1310	-21.15	20220901	734	40.74	20230103	0.80	N	012280	500	275 억	912988	N	N	3	N	N
162	20230703	160232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1031	1	2	0.10	146863157	140792	173.60	1041	1054	1030	1339	721	1030	1043.12	1.67	0	7533	1050	1040	1022	1012	994	1045	1017	276	309	500	720	1	1	53394505	550	114.56	0.86	12	0.26	9.00	1196.00	1310	20220901	-21.30	734	20230103	40.46	1182	-12.77	20230331	734	40.46	20230103	1310	-21.30	20220901	734	40.46	20230103	0.80	N	012280	500	275 억	893851	N	N	3	N	N
163	20230703	150235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1037	7	2	0.68	123247028	117872	145.34	1041	1054	1032	1339	721	1030	1045.61	1.67	0	5967	1050	1040	1022	1012	994	1045	1017	276	309	500	720	1	1	53394505	554	115.22	0.87	12	0.22	9.00	1196.00	1310	20220901	-20.84	734	20230103	41.28	1182	-12.27	20230331	734	41.28	20230103	1310	-20.84	20220901	734	41.28	20230103	0.80	N	012280	500	275 억	893851	N	N	0	N	N
164	20230703	140233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1039	9	2	0.87	116235742	111096	136.99	1041	1054	1035	1339	721	1030	1046.27	1.67	0	5779	1050	1040	1022	1012	994	1045	1017	276	309	500	720	1	1	53394505	555	115.44	0.87	12	0.21	9.00	1196.00	1310	20220901	-20.69	734	20230103	41.55	1182	-12.10	20230331	734	41.55	20230103	1310	-20.69	20220901	734	41.55	20230103	0.80	N	012280	500	275 억	893851	N	N	0	N	N
165	20230703	130232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1042	12	2	1.17	101092319	96514	119.01	1041	1054	1037	1339	721	1030	1047.44	1.67	0	8105	1050	1040	1022	1012	994	1045	1017	276	309	500	720	1	1	53394505	556	115.78	0.87	12	0.18	9.00	1196.00	1310	20220901	-20.46	734	20230103	41.96	1182	-11.84	20230331	734	41.96	20230103	1310	-20.46	20220901	734	41.96	20230103	0.80	N	012280	500	275 억	893851	N	N	0	N	N
166	20230703	120233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1045	15	2	1.46	90319601	86185	106.27	1041	1054	1037	1339	721	1030	1047.98	1.67	0	10942	1050	1040	1022	1012	994	1045	1017	276	309	500	720	1	1	53394505	558	116.11	0.87	12	0.16	9.00	1196.00	1310	20220901	-20.23	734	20230103	42.37	1182	-11.59	20230331	734	42.37	20230103	1310	-20.23	20220901	734	42.37	20230103	0.80	N	012280	500	275 억	893851	N	N	0	N	N
167	20230703	110234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1047	17	2	1.65	76973844	73373	90.47	1041	1054	1037	1339	721	1030	1049.08	1.67	0	8573	1050	1040	1022	1012	994	1045	1017	276	309	500	720	1	1	53394505	559	116.33	0.88	12	0.14	9.00	1196.00	1310	20220901	-20.08	734	20230103	42.64	1182	-11.42	20230331	734	42.64	20230103	1310	-20.08	20220901	734	42.64	20230103	0.80	N	012280	500	275 억	893851	N	N	0	N	N
168	20230703	100230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1053	23	2	2.23	66981543	63848	78.73	1041	1054	1037	1339	721	1030	1049.09	1.67	0	9963	1050	1040	1022	1012	994	1045	1017	276	309	500	720	1	1	53394505	562	117.00	0.88	12	0.12	9.00	1196.00	1310	20220901	-19.62	734	20230103	43.46	1182	-10.91	20230331	734	43.46	20230103	1310	-19.62	20220901	734	43.46	20230103	0.80	N	012280	500	275 억	893851	N	N	0	N	N
169	20230703	090230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1037	7	2	0.68	3316611	3186	3.93	1041	1048	1037	1339	721	1030	1041.11	1.67	0	-193	1050	1040	1022	1012	994	1045	1017	276	309	500	720	1	1	53394505	554	115.22	0.87	12	0.01	9.00	1196.00	1310	20220901	-20.84	734	20230103	41.28	1182	-12.27	20230331	734	41.28	20230103	1310	-20.84	20220901	734	41.28	20230103	0.80	N	012280	500	275 억	893851	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History