KissMeData/018500/price/prices-20230701.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	marketWarningCode	shortOverheated
2	20230731	160327	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2895	15	2	0.52	4638739600	1624919	58.76	2890	2950	2760	3740	2020	2880	2854.70	4.97	0	-290361	3153	3016	2818	2681	2483	3085	2750	234	860	500	1950	5	1	46754933	1354	7.44	1.51	03	3.48	389.00	1919.00	4250	20230712	-31.88	830	20221013	248.80	4250	-31.88	20230712	890	225.28	20230405	4250	-31.88	20230712	830	248.80	20221013	0.70	N	018500	500	233 억	2324303	N	N	17	N	00	N
3	20230731	150327	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2865	-15	5	-0.52	4396314155	1540720	55.71	2890	2950	2760	3740	2020	2880	2853.37	4.97	0	-287500	3153	3016	2818	2681	2483	3085	2750	234	860	500	1950	5	1	46754933	1340	7.37	1.49	03	3.30	389.00	1919.00	4250	20230712	-32.59	830	20221013	245.18	4250	-32.59	20230712	890	221.91	20230405	4250	-32.59	20230712	830	245.18	20221013	0.70	N	018500	500	233 억	2324303	N	N	17	N	00	N
4	20230731	140327	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2870	-10	5	-0.35	4179314575	1464827	52.97	2890	2950	2760	3740	2020	2880	2853.07	4.97	0	-279134	3153	3016	2818	2681	2483	3085	2750	234	860	500	1950	5	1	46754933	1342	7.38	1.50	03	3.13	389.00	1919.00	4250	20230712	-32.47	830	20221013	245.78	4250	-32.47	20230712	890	222.47	20230405	4250	-32.47	20230712	830	245.78	20221013	0.70	N	018500	500	233 억	2324303	N	N	17	N	00	N
5	20230731	130330	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2880	0	3	0.00	3798743245	1331742	48.15	2890	2950	2760	3740	2020	2880	2852.41	4.97	0	-273004	3153	3016	2818	2681	2483	3085	2750	234	860	500	1950	5	1	46754933	1347	7.40	1.50	03	2.85	389.00	1919.00	4250	20230712	-32.24	830	20221013	246.99	4250	-32.24	20230712	890	223.60	20230405	4250	-32.24	20230712	830	246.99	20221013	0.70	N	018500	500	233 억	2324303	N	N	17	N	00	N
6	20230731	120332	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2880	0	3	0.00	3506442275	1229890	44.47	2890	2950	2760	3740	2020	2880	2850.96	4.97	0	-265258	3153	3016	2818	2681	2483	3085	2750	234	860	500	1950	5	1	46754933	1347	7.40	1.50	03	2.63	389.00	1919.00	4250	20230712	-32.24	830	20221013	246.99	4250	-32.24	20230712	890	223.60	20230405	4250	-32.24	20230712	830	246.99	20221013	0.70	N	018500	500	233 억	2324303	N	N	17	N	00	N
7	20230731	110332	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2915	35	2	1.22	2836885330	999815	36.15	2890	2925	2760	3740	2020	2880	2837.31	4.97	0	-192550	3153	3016	2818	2681	2483	3085	2750	234	860	500	1950	5	1	46754933	1363	7.49	1.52	03	2.14	389.00	1919.00	4250	20230712	-31.41	830	20221013	251.20	4250	-31.41	20230712	890	227.53	20230405	4250	-31.41	20230712	830	251.20	20221013	0.70	N	018500	500	233 억	2324303	N	N	17	N	00	N
8	20230731	100332	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2825	-55	5	-1.91	2117956430	750307	27.13	2890	2895	2760	3740	2020	2880	2822.60	4.97	0	-131946	3153	3016	2818	2681	2483	3085	2750	234	860	500	1950	5	1	46754933	1321	7.26	1.47	03	1.60	389.00	1919.00	4250	20230712	-33.53	830	20221013	240.36	4250	-33.53	20230712	890	217.42	20230405	4250	-33.53	20230712	830	240.36	20221013	0.70	N	018500	500	233 억	2324303	N	N	17	N	00	N
9	20230731	090328	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2875	-5	5	-0.17	164171520	56869	2.06	2890	2890	2870	3740	2020	2880	2887.14	4.97	0	-49541	3153	3016	2818	2681	2483	3085	2750	234	860	500	1950	5	1	46754933	1344	7.39	1.50	03	0.12	389.00	1919.00	4250	20230712	-32.35	830	20221013	246.39	4250	-32.35	20230712	890	223.03	20230405	4250	-32.35	20230712	830	246.39	20221013	0.70	N	018500	500	233 억	2324303	N	N	17	N	00	N
10	20230728	160329	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2880	215	2	8.07	7809187250	2748803	121.96	2660	2955	2620	3460	1870	2665	2840.93	5.19	0	-83088	2955	2810	2705	2560	2455	2882	2632	234	795	500	1810	5	1	46754933	1347	7.40	1.50	03	5.88	389.00	1919.00	4250	20230712	-32.24	830	20221013	246.99	4250	-32.24	20230712	890	223.60	20230405	4250	-32.24	20230712	830	246.99	20221013	0.74	N	018500	500	233 억	2425049	N	N	17	N	00	N
11	20230728	150328	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2850	185	2	6.94	7476879910	2633087	116.83	2660	2955	2620	3460	1870	2665	2839.59	5.19	0	-37922	2955	2810	2705	2560	2455	2882	2632	234	795	500	1810	5	1	46754933	1333	7.33	1.49	03	5.63	389.00	1919.00	4250	20230712	-32.94	830	20221013	243.37	4250	-32.94	20230712	890	220.22	20230405	4250	-32.94	20230712	830	243.37	20221013	0.74	N	018500	500	233 억	2425049	N	N	0	N	00	N
12	20230728	140328	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2880	215	2	8.07	6809033315	2399016	106.44	2660	2955	2620	3460	1870	2665	2838.26	5.19	0	-26488	2955	2810	2705	2560	2455	2882	2632	234	795	500	1810	5	1	46754933	1347	7.40	1.50	03	5.13	389.00	1919.00	4250	20230712	-32.24	830	20221013	246.99	4250	-32.24	20230712	890	223.60	20230405	4250	-32.24	20230712	830	246.99	20221013	0.74	N	018500	500	233 억	2425049	N	N	0	N	00	N
13	20230728	130329	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2890	225	2	8.44	5987592830	2111509	93.68	2660	2955	2620	3460	1870	2665	2835.69	5.19	0	-41014	2955	2810	2705	2560	2455	2882	2632	234	795	500	1810	5	1	46754933	1351	7.43	1.51	03	4.52	389.00	1919.00	4250	20230712	-32.00	830	20221013	248.19	4250	-32.00	20230712	890	224.72	20230405	4250	-32.00	20230712	830	248.19	20221013	0.74	N	018500	500	233 억	2425049	N	N	0	N	00	N
14	20230728	120326	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2915	250	2	9.38	5357196805	1893409	84.01	2660	2955	2620	3460	1870	2665	2829.39	5.19	0	-15286	2955	2810	2705	2560	2455	2882	2632	234	795	500	1810	5	1	46754933	1363	7.49	1.52	03	4.05	389.00	1919.00	4250	20230712	-31.41	830	20221013	251.20	4250	-31.41	20230712	890	227.53	20230405	4250	-31.41	20230712	830	251.20	20221013	0.74	N	018500	500	233 억	2425049	N	N	0	N	00	N
15	20230728	110329	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2890	225	2	8.44	3813144705	1361225	60.40	2660	2915	2620	3460	1870	2665	2801.26	5.19	0	-8047	2955	2810	2705	2560	2455	2882	2632	234	795	500	1810	5	1	46754933	1351	7.43	1.51	03	2.91	389.00	1919.00	4250	20230712	-32.00	830	20221013	248.19	4250	-32.00	20230712	890	224.72	20230405	4250	-32.00	20230712	830	248.19	20221013	0.74	N	018500	500	233 억	2425049	N	N	0	N	00	N
16	20230728	100328	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2790	125	2	4.69	1551539160	565454	25.09	2660	2800	2620	3460	1870	2665	2743.88	5.19	0	98679	2955	2810	2705	2560	2455	2882	2632	234	795	500	1810	5	1	46754933	1304	7.17	1.45	03	1.21	389.00	1919.00	4250	20230712	-34.35	830	20221013	236.14	4250	-34.35	20230712	890	213.48	20230405	4250	-34.35	20230712	830	236.14	20221013	0.74	N	018500	500	233 억	2425049	N	N	0	N	00	N
17	20230728	090329	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2665	0	3	0.00	192984130	72666	3.22	2660	2695	2620	3460	1870	2665	2655.77	5.19	0	7519	2955	2810	2705	2560	2455	2882	2632	234	795	500	1810	5	1	46754933	1246	6.85	1.39	03	0.16	389.00	1919.00	4250	20230712	-37.29	830	20221013	221.08	4250	-37.29	20230712	890	199.44	20230405	4250	-37.29	20230712	830	221.08	20221013	0.74	N	018500	500	233 억	2425049	N	N	0	N	00	N
18	20230727	160328	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2665	30	2	1.14	6029006150	2219165	54.16	2635	2850	2600	3425	1845	2635	2716.86	5.22	599296	-18327	2985	2810	2655	2480	2325	2732	2402	234	790	500	1790	5	1	46754933	1246	6.85	1.39	03	4.75	389.00	1919.00	4250	20230712	-37.29	830	20221013	221.08	4250	-37.29	20230712	890	199.44	20230405	4250	-37.29	20230712	830	221.08	20221013	0.68	N	018500	500	233 억	2439380	N	N	0	N	00	N
19	20230727	150327	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2650	15	2	0.57	5777769565	2124496	51.85	2635	2850	2600	3425	1845	2635	2719.62	5.22	599296	-13811	2985	2810	2655	2480	2325	2732	2402	234	790	500	1790	5	1	46754933	1239	6.81	1.38	03	4.54	389.00	1919.00	4250	20230712	-37.65	830	20221013	219.28	4250	-37.65	20230712	890	197.75	20230405	4250	-37.65	20230712	830	219.28	20221013	0.68	N	018500	500	233 억	2439380	N	N	0	N	00	N
20	20230727	140324	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2685	50	2	1.90	5179997275	1901341	46.41	2635	2850	2600	3425	1845	2635	2724.42	5.22	599296	-40582	2985	2810	2655	2480	2325	2732	2402	234	790	500	1790	5	1	46754933	1255	6.90	1.40	03	4.07	389.00	1919.00	4250	20230712	-36.82	830	20221013	223.49	4250	-36.82	20230712	890	201.69	20230405	4250	-36.82	20230712	830	223.49	20221013	0.68	N	018500	500	233 억	2439380	N	N	0	N	00	N
21	20230727	130326	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2685	50	2	1.90	4781192665	1751615	42.75	2635	2850	2600	3425	1845	2635	2729.62	5.22	599296	-71763	2985	2810	2655	2480	2325	2732	2402	234	790	500	1790	5	1	46754933	1255	6.90	1.40	03	3.75	389.00	1919.00	4250	20230712	-36.82	830	20221013	223.49	4250	-36.82	20230712	890	201.69	20230405	4250	-36.82	20230712	830	223.49	20221013	0.68	N	018500	500	233 억	2439380	N	N	0	N	00	N
22	20230727	120329	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2695	60	2	2.28	4418230700	1615781	39.44	2635	2850	2600	3425	1845	2635	2734.46	5.22	599296	-68296	2985	2810	2655	2480	2325	2732	2402	234	790	500	1790	5	1	46754933	1260	6.93	1.40	03	3.46	389.00	1919.00	4250	20230712	-36.59	830	20221013	224.70	4250	-36.59	20230712	890	202.81	20230405	4250	-36.59	20230712	830	224.70	20221013	0.68	N	018500	500	233 억	2439380	N	N	0	N	00	N
23	20230727	110326	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2730	95	2	3.61	3956899370	1444875	35.27	2635	2850	2600	3425	1845	2635	2738.62	5.22	599296	-53310	2985	2810	2655	2480	2325	2732	2402	234	790	500	1790	5	1	46754933	1276	7.02	1.42	03	3.09	389.00	1919.00	4250	20230712	-35.76	830	20221013	228.92	4250	-35.76	20230712	890	206.74	20230405	4250	-35.76	20230712	830	228.92	20221013	0.68	N	018500	500	233 억	2439380	N	N	0	N	00	N
24	20230727	100327	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2660	25	2	0.95	3079299615	1119192	27.32	2635	2850	2635	3425	1845	2635	2751.42	5.22	599296	-67067	2985	2810	2655	2480	2325	2732	2402	234	790	500	1790	5	1	46754933	1244	6.84	1.39	03	2.39	389.00	1919.00	4250	20230712	-37.41	830	20221013	220.48	4250	-37.41	20230712	890	198.88	20230405	4250	-37.41	20230712	830	220.48	20221013	0.68	N	018500	500	233 억	2439380	N	N	0	N	00	N
25	20230727	090326	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2765	130	2	4.93	487324060	179780	4.39	2635	2765	2635	3425	1845	2635	2710.92	5.22	599296	-9520	2985	2810	2655	2480	2325	2732	2402	234	790	500	1790	5	1	46754933	1293	7.11	1.44	03	0.38	389.00	1919.00	4250	20230712	-34.94	830	20221013	233.13	4250	-34.94	20230712	890	210.67	20230405	4250	-34.94	20230712	830	233.13	20221013	0.68	N	018500	500	233 억	2439380	N	N	0	N	00	N
26	20230726	160325	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2635	-180	5	-6.39	10635302720	4074185	111.75	2825	2830	2500	3655	1975	2815	2610.39	3.94	0	606666	3068	2941	2838	2711	2608	3005	2775	234	840	500	1910	5	1	46754933	1232	6.77	1.37	03	8.71	389.00	1919.00	4250	20230712	-38.00	830	20221013	217.47	4250	-38.00	20230712	890	196.07	20230405	4250	-38.00	20230712	830	217.47	20221013	0.55	N	018500	500	233 억	1840084	N	N	0	N	00	N
27	20230726	150327	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2620	-195	5	-6.93	10207686905	3910595	107.27	2825	2830	2500	3655	1975	2815	2610.26	3.94	0	570281	3068	2941	2838	2711	2608	3005	2775	234	840	500	1910	5	1	46754933	1225	6.74	1.37	03	8.36	389.00	1919.00	4250	20230712	-38.35	830	20221013	215.66	4250	-38.35	20230712	890	194.38	20230405	4250	-38.35	20230712	830	215.66	20221013	0.55	N	018500	500	233 억	1840084	N	N	0	N	00	N
28	20230726	140327	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2640	-175	5	-6.22	9200814110	3527686	96.76	2825	2830	2500	3655	1975	2815	2608.17	3.94	0	509488	3068	2941	2838	2711	2608	3005	2775	234	840	500	1910	5	1	46754933	1234	6.79	1.38	03	7.55	389.00	1919.00	4250	20230712	-37.88	830	20221013	218.07	4250	-37.88	20230712	890	196.63	20230405	4250	-37.88	20230712	830	218.07	20221013	0.55	N	018500	500	233 억	1840084	N	N	0	N	00	N
29	20230726	130324	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2580	-235	5	-8.35	7527909145	2890644	79.29	2825	2830	2500	3655	1975	2815	2604.23	3.94	0	513462	3068	2941	2838	2711	2608	3005	2775	234	840	500	1910	5	1	46754933	1206	6.63	1.34	03	6.18	389.00	1919.00	4250	20230712	-39.29	830	20221013	210.84	4250	-39.29	20230712	890	189.89	20230405	4250	-39.29	20230712	830	210.84	20221013	0.55	N	018500	500	233 억	1840084	N	N	0	N	00	N
30	20230726	120326	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2555	-260	5	-9.24	7015826670	2690702	73.81	2825	2830	2500	3655	1975	2815	2607.43	3.94	0	464418	3068	2941	2838	2711	2608	3005	2775	234	840	500	1910	5	1	46754933	1195	6.57	1.33	03	5.75	389.00	1919.00	4250	20230712	-39.88	830	20221013	207.83	4250	-39.88	20230712	890	187.08	20230405	4250	-39.88	20230712	830	207.83	20221013	0.55	N	018500	500	233 억	1840084	N	N	0	N	00	N
31	20230726	110324	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2580	-235	5	-8.35	6270125095	2402184	65.89	2825	2830	2500	3655	1975	2815	2610.18	3.94	0	495696	3068	2941	2838	2711	2608	3005	2775	234	840	500	1910	5	1	46754933	1206	6.63	1.34	03	5.14	389.00	1919.00	4250	20230712	-39.29	830	20221013	210.84	4250	-39.29	20230712	890	189.89	20230405	4250	-39.29	20230712	830	210.84	20221013	0.55	N	018500	500	233 억	1840084	N	N	0	N	00	N
32	20230726	100327	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2595	-220	5	-7.82	4010260855	1514485	41.54	2825	2830	2560	3655	1975	2815	2647.94	3.94	0	197948	3068	2941	2838	2711	2608	3005	2775	234	840	500	1910	5	1	46754933	1213	6.67	1.35	03	3.24	389.00	1919.00	4250	20230712	-38.94	830	20221013	212.65	4250	-38.94	20230712	890	191.57	20230405	4250	-38.94	20230712	830	212.65	20221013	0.55	N	018500	500	233 억	1840084	N	N	0	N	00	N
33	20230726	090323	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2675	-140	5	-4.97	432228515	158086	4.34	2825	2830	2650	3655	1975	2815	2734.14	3.94	0	-54138	3068	2941	2838	2711	2608	3005	2775	234	840	500	1910	5	1	46754933	1251	6.88	1.39	03	0.34	389.00	1919.00	4250	20230712	-37.06	830	20221013	222.29	4250	-37.06	20230712	890	200.56	20230405	4250	-37.06	20230712	830	222.29	20221013	0.55	N	018500	500	233 억	1840084	N	N	0	N	00	N
34	20230725	160323	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2815	5	2	0.18	10308569465	3626896	115.64	2800	2965	2735	3650	1970	2810	2842.26	4.15	0	-90443	3053	2931	2853	2731	2653	2892	2692	234	840	500	1910	5	1	46754933	1316	7.24	1.47	03	7.76	389.00	1919.00	4250	20230712	-33.76	830	20221013	239.16	4250	-33.76	20230712	890	216.29	20230405	4250	-33.76	20230712	830	239.16	20221013	0.57	N	018500	500	233 억	1939001	N	N	0	N	00	N
35	20230725	150321	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2810	0	3	0.00	9885712055	3476283	110.83	2800	2965	2735	3650	1970	2810	2843.77	4.15	0	-101050	3053	2931	2853	2731	2653	2892	2692	234	840	500	1910	5	1	46754933	1314	7.22	1.46	03	7.44	389.00	1919.00	4250	20230712	-33.88	830	20221013	238.55	4250	-33.88	20230712	890	215.73	20230405	4250	-33.88	20230712	830	238.55	20221013	0.57	N	018500	500	233 억	1939001	N	N	0	N	00	N
36	20230725	140322	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2850	40	2	1.42	9191639720	3232084	103.05	2800	2965	2735	3650	1970	2810	2843.88	4.15	0	-155712	3053	2931	2853	2731	2653	2892	2692	234	840	500	1910	5	1	46754933	1333	7.33	1.49	03	6.91	389.00	1919.00	4250	20230712	-32.94	830	20221013	243.37	4250	-32.94	20230712	890	220.22	20230405	4250	-32.94	20230712	830	243.37	20221013	0.57	N	018500	500	233 억	1939001	N	N	0	N	00	N
37	20230725	130324	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2890	80	2	2.85	8216301885	2890716	92.16	2800	2965	2735	3650	1970	2810	2842.31	4.15	0	-181931	3053	2931	2853	2731	2653	2892	2692	234	840	500	1910	5	1	46754933	1351	7.43	1.51	03	6.18	389.00	1919.00	4250	20230712	-32.00	830	20221013	248.19	4250	-32.00	20230712	890	224.72	20230405	4250	-32.00	20230712	830	248.19	20221013	0.57	N	018500	500	233 억	1939001	N	N	0	N	00	N
38	20230725	120324	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2835	25	2	0.89	5021574285	1789805	57.06	2800	2910	2735	3650	1970	2810	2805.65	4.15	0	-45346	3053	2931	2853	2731	2653	2892	2692	234	840	500	1910	5	1	46754933	1326	7.29	1.48	03	3.83	389.00	1919.00	4250	20230712	-33.29	830	20221013	241.57	4250	-33.29	20230712	890	218.54	20230405	4250	-33.29	20230712	830	241.57	20221013	0.57	N	018500	500	233 억	1939001	N	N	0	N	00	N
39	20230725	110321	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2765	-45	5	-1.60	4330331285	1540784	49.12	2800	2910	2735	3650	1970	2810	2810.47	4.15	0	-76525	3053	2931	2853	2731	2653	2892	2692	234	840	500	1910	5	1	46754933	1293	7.11	1.44	03	3.30	389.00	1919.00	4250	20230712	-34.94	830	20221013	233.13	4250	-34.94	20230712	890	210.67	20230405	4250	-34.94	20230712	830	233.13	20221013	0.57	N	018500	500	233 억	1939001	N	N	0	N	00	N
40	20230725	100323	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2835	25	2	0.89	3496186425	1239420	39.52	2800	2910	2735	3650	1970	2810	2820.83	4.15	0	-85210	3053	2931	2853	2731	2653	2892	2692	234	840	500	1910	5	1	46754933	1326	7.29	1.48	03	2.65	389.00	1919.00	4250	20230712	-33.29	830	20221013	241.57	4250	-33.29	20230712	890	218.54	20230405	4250	-33.29	20230712	830	241.57	20221013	0.57	N	018500	500	233 억	1939001	N	N	0	N	00	N
41	20230725	090322	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2805	-5	5	-0.18	248746120	88936	2.84	2800	2825	2750	3650	1970	2810	2796.82	4.15	0	-5146	3053	2931	2853	2731	2653	2892	2692	234	840	500	1910	5	1	46754933	1311	7.21	1.46	03	0.19	389.00	1919.00	4250	20230712	-34.00	830	20221013	237.95	4250	-34.00	20230712	890	215.17	20230405	4250	-34.00	20230712	830	237.95	20221013	0.57	N	018500	500	233 억	1939001	N	N	0	N	00	N
42	20230724	160322	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2810	-110	5	-3.77	8792161030	3095715	74.33	2920	2975	2775	3795	2045	2920	2840.17	3.27	0	399359	3173	3046	2933	2806	2693	2990	2750	234	875	500	1980	5	1	46754933	1314	7.22	1.46	03	6.62	389.00	1919.00	4250	20230712	-33.88	830	20221013	238.55	4250	-33.88	20230712	890	215.73	20230405	4250	-33.88	20230712	830	238.55	20221013	0.69	N	018500	500	233 억	1528649	N	N	0	N	00	N
43	20230724	150321	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2810	-110	5	-3.77	8249322920	2901667	69.67	2920	2975	2775	3795	2045	2920	2842.96	3.27	0	322696	3173	3046	2933	2806	2693	2990	2750	234	875	500	1980	5	1	46754933	1314	7.22	1.46	03	6.21	389.00	1919.00	4250	20230712	-33.88	830	20221013	238.55	4250	-33.88	20230712	890	215.73	20230405	4250	-33.88	20230712	830	238.55	20221013	0.69	N	018500	500	233 억	1528649	N	N	0	N	00	N
44	20230724	140319	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2820	-100	5	-3.42	7729716375	2716548	65.22	2920	2975	2775	3795	2045	2920	2845.42	3.27	0	278332	3173	3046	2933	2806	2693	2990	2750	234	875	500	1980	5	1	46754933	1318	7.25	1.47	03	5.81	389.00	1919.00	4250	20230712	-33.65	830	20221013	239.76	4250	-33.65	20230712	890	216.85	20230405	4250	-33.65	20230712	830	239.76	20221013	0.69	N	018500	500	233 억	1528649	N	N	0	N	00	N
45	20230724	130321	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2835	-85	5	-2.91	6819480595	2392211	57.44	2920	2975	2775	3795	2045	2920	2850.70	3.27	0	235667	3173	3046	2933	2806	2693	2990	2750	234	875	500	1980	5	1	46754933	1326	7.29	1.48	03	5.12	389.00	1919.00	4250	20230712	-33.29	830	20221013	241.57	4250	-33.29	20230712	890	218.54	20230405	4250	-33.29	20230712	830	241.57	20221013	0.69	N	018500	500	233 억	1528649	N	N	0	N	00	N
46	20230724	120320	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2790	-130	5	-4.45	6118634995	2143643	51.47	2920	2975	2775	3795	2045	2920	2854.32	3.27	0	132262	3173	3046	2933	2806	2693	2990	2750	234	875	500	1980	5	1	46754933	1304	7.17	1.45	03	4.58	389.00	1919.00	4250	20230712	-34.35	830	20221013	236.14	4250	-34.35	20230712	890	213.48	20230405	4250	-34.35	20230712	830	236.14	20221013	0.69	N	018500	500	233 억	1528649	N	N	0	N	00	N
47	20230724	110323	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2840	-80	5	-2.74	5184347075	1811165	43.49	2920	2975	2775	3795	2045	2920	2862.44	3.27	0	75573	3173	3046	2933	2806	2693	2990	2750	234	875	500	1980	5	1	46754933	1328	7.30	1.48	03	3.87	389.00	1919.00	4250	20230712	-33.18	830	20221013	242.17	4250	-33.18	20230712	890	219.10	20230405	4250	-33.18	20230712	830	242.17	20221013	0.69	N	018500	500	233 억	1528649	N	N	0	N	00	N
48	20230724	100318	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2865	-55	5	-1.88	3760369715	1317979	31.64	2920	2930	2775	3795	2045	2920	2853.13	3.27	0	133765	3173	3046	2933	2806	2693	2990	2750	234	875	500	1980	5	1	46754933	1340	7.37	1.49	03	2.82	389.00	1919.00	4250	20230712	-32.59	830	20221013	245.18	4250	-32.59	20230712	890	221.91	20230405	4250	-32.59	20230712	830	245.18	20221013	0.69	N	018500	500	233 억	1528649	N	N	0	N	00	N
49	20230724	090319	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2850	-70	5	-2.40	491395130	169976	4.08	2920	2920	2840	3795	2045	2920	2890.96	3.27	0	-25167	3173	3046	2933	2806	2693	2990	2750	234	875	500	1980	5	1	46754933	1333	7.33	1.49	03	0.36	389.00	1919.00	4250	20230712	-32.94	830	20221013	243.37	4250	-32.94	20230712	890	220.22	20230405	4250	-32.94	20230712	830	243.37	20221013	0.69	N	018500	500	233 억	1528649	N	N	0	N	00	N
50	20230721	160318	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2920	-130	5	-4.26	12176154395	4137722	127.23	2970	3060	2820	3965	2135	3050	2942.78	2.19	0	504277	3453	3251	3133	2931	2813	3192	2872	234	915	500	2070	5	1	46754933	1365	7.51	1.52	03	8.85	389.00	1919.00	4250	20230712	-31.29	830	20221013	251.81	4250	-31.29	20230712	890	228.09	20230405	4250	-31.29	20230712	830	251.81	20221013	0.72	N	018500	500	233 억	1025347	N	N	6	N	00	N
51	20230721	150320	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2935	-115	5	-3.77	11681322305	3968859	122.03	2970	3060	2820	3965	2135	3050	2943.24	2.19	0	513516	3453	3251	3133	2931	2813	3192	2872	234	915	500	2070	5	1	46754933	1372	7.54	1.53	03	8.49	389.00	1919.00	4250	20230712	-30.94	830	20221013	253.61	4250	-30.94	20230712	890	229.78	20230405	4250	-30.94	20230712	830	253.61	20221013	0.72	N	018500	500	233 억	1025347	N	N	6	N	00	N
52	20230721	140319	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2940	-110	5	-3.61	10685614885	3629768	111.61	2970	3060	2820	3965	2135	3050	2943.87	2.19	0	549100	3453	3251	3133	2931	2813	3192	2872	234	915	500	2070	5	1	46754933	1375	7.56	1.53	03	7.76	389.00	1919.00	4250	20230712	-30.82	830	20221013	254.22	4250	-30.82	20230712	890	230.34	20230405	4250	-30.82	20230712	830	254.22	20221013	0.72	N	018500	500	233 억	1025347	N	N	6	N	00	N
53	20230721	130318	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2965	-85	5	-2.79	10028705685	3407022	104.76	2970	3060	2820	3965	2135	3050	2943.53	2.19	0	570549	3453	3251	3133	2931	2813	3192	2872	234	915	500	2070	5	1	46754933	1386	7.62	1.55	03	7.29	389.00	1919.00	4250	20230712	-30.24	830	20221013	257.23	4250	-30.24	20230712	890	233.15	20230405	4250	-30.24	20230712	830	257.23	20221013	0.72	N	018500	500	233 억	1025347	N	N	6	N	00	N
54	20230721	120322	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3010	-40	5	-1.31	8530014225	2906734	89.38	2970	3035	2820	3965	2135	3050	2934.56	2.19	0	611577	3453	3251	3133	2931	2813	3192	2872	234	915	500	2070	5	1	46754933	1407	7.74	1.57	03	6.22	389.00	1919.00	4250	20230712	-29.18	830	20221013	262.65	4250	-29.18	20230712	890	238.20	20230405	4250	-29.18	20230712	830	262.65	20221013	0.72	N	018500	500	233 억	1025347	N	N	6	N	00	N
55	20230721	110321	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2960	-90	5	-2.95	6876538690	2354540	72.40	2970	3020	2820	3965	2135	3050	2920.53	2.19	0	619600	3453	3251	3133	2931	2813	3192	2872	234	915	500	2070	5	1	46754933	1384	7.61	1.54	03	5.04	389.00	1919.00	4250	20230712	-30.35	830	20221013	256.63	4250	-30.35	20230712	890	232.58	20230405	4250	-30.35	20230712	830	256.63	20221013	0.72	N	018500	500	233 억	1025347	N	N	6	N	00	N
56	20230721	100321	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2915	-135	5	-4.43	4941178470	1689830	51.96	2970	3020	2820	3965	2135	3050	2924.05	2.19	0	500269	3453	3251	3133	2931	2813	3192	2872	234	915	500	2070	5	1	46754933	1363	7.49	1.52	03	3.61	389.00	1919.00	4250	20230712	-31.41	830	20221013	251.20	4250	-31.41	20230712	890	227.53	20230405	4250	-31.41	20230712	830	251.20	20221013	0.72	N	018500	500	233 억	1025347	N	N	6	N	00	N
57	20230721	090321	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2990	-60	5	-1.97	363791525	122575	3.77	2970	2995	2955	3965	2135	3050	2967.71	2.19	0	56899	3453	3251	3133	2931	2813	3192	2872	234	915	500	2070	5	1	46754933	1398	7.69	1.56	03	0.26	389.00	1919.00	4250	20230712	-29.65	830	20221013	260.24	4250	-29.65	20230712	890	235.96	20230405	4250	-29.65	20230712	830	260.24	20221013	0.72	N	018500	500	233 억	1025347	N	N	6	N	00	N
58	20230720	160319	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3050	-195	5	-6.01	9816533435	3117624	125.32	3175	3335	3015	4215	2275	3245	3149.01	2.05	0	79634	3435	3340	3245	3150	3055	3292	3102	234	970	500	2200	5	1	46754933	1426	7.84	1.59	03	6.67	389.00	1919.00	4250	20230712	-28.24	830	20221013	267.47	4250	-28.24	20230712	890	242.70	20230405	4250	-28.24	20230712	830	267.47	20221013	0.90	N	018500	500	233 억	956582	N	N	6	N	00	N
59	20230720	150318	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3045	-200	5	-6.16	9098698905	2883169	115.89	3175	3335	3015	4215	2275	3245	3155.79	2.05	0	-5323	3435	3340	3245	3150	3055	3292	3102	234	970	500	2200	5	1	46754933	1424	7.83	1.59	03	6.17	389.00	1919.00	4250	20230712	-28.35	830	20221013	266.87	4250	-28.35	20230712	890	242.13	20230405	4250	-28.35	20230712	830	266.87	20221013	0.90	N	018500	500	233 억	956582	N	N	6	N	00	N
60	20230720	140318	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3130	-115	5	-3.54	7354453915	2317328	93.15	3175	3335	3075	4215	2275	3245	3173.67	2.05	0	-57279	3435	3340	3245	3150	3055	3292	3102	234	970	500	2200	5	1	46754933	1463	8.05	1.63	03	4.96	389.00	1919.00	4250	20230712	-26.35	830	20221013	277.11	4250	-26.35	20230712	890	251.69	20230405	4250	-26.35	20230712	830	277.11	20221013	0.90	N	018500	500	233 억	956582	N	N	6	N	00	N
61	20230720	130317	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3150	-95	5	-2.93	5750169085	1801537	72.41	3175	3335	3075	4215	2275	3245	3191.81	2.05	0	-72812	3435	3340	3245	3150	3055	3292	3102	234	970	500	2200	5	1	46754933	1473	8.10	1.64	03	3.85	389.00	1919.00	4250	20230712	-25.88	830	20221013	279.52	4250	-25.88	20230712	890	253.93	20230405	4250	-25.88	20230712	830	279.52	20221013	0.90	N	018500	500	233 억	956582	N	N	6	N	00	N
62	20230720	120321	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3220	-25	5	-0.77	5055331110	1583005	63.63	3175	3335	3075	4215	2275	3245	3193.50	2.05	0	-58302	3435	3340	3245	3150	3055	3292	3102	234	970	500	2200	5	1	46754933	1506	8.28	1.68	03	3.39	389.00	1919.00	4250	20230712	-24.24	830	20221013	287.95	4250	-24.24	20230712	890	261.80	20230405	4250	-24.24	20230712	830	287.95	20221013	0.90	N	018500	500	233 억	956582	N	N	6	N	00	N
63	20230720	110320	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3200	-45	5	-1.39	3395932670	1073536	43.15	3175	3250	3075	4215	2275	3245	3163.30	2.05	0	51967	3435	3340	3245	3150	3055	3292	3102	234	970	500	2200	5	1	46754933	1496	8.23	1.67	03	2.30	389.00	1919.00	4250	20230712	-24.71	830	20221013	285.54	4250	-24.71	20230712	890	259.55	20230405	4250	-24.71	20230712	830	285.54	20221013	0.90	N	018500	500	233 억	956582	N	N	6	N	00	N
64	20230720	100316	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3225	-20	5	-0.62	2833696035	897352	36.07	3175	3250	3075	4215	2275	3245	3157.82	2.05	0	56687	3435	3340	3245	3150	3055	3292	3102	234	970	500	2200	5	1	46754933	1508	8.29	1.68	03	1.92	389.00	1919.00	4250	20230712	-24.12	830	20221013	288.55	4250	-24.12	20230712	890	262.36	20230405	4250	-24.12	20230712	830	288.55	20221013	0.90	N	018500	500	233 억	956582	N	N	6	N	00	N
65	20230720	090316	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3135	-110	5	-3.39	549599965	174831	7.03	3175	3175	3100	4215	2275	3245	3143.49	2.05	0	-16128	3435	3340	3245	3150	3055	3292	3102	234	970	500	2200	5	1	46754933	1466	8.06	1.63	03	0.37	389.00	1919.00	4250	20230712	-26.24	830	20221013	277.71	4250	-26.24	20230712	890	252.25	20230405	4250	-26.24	20230712	830	277.71	20221013	0.90	N	018500	500	233 억	956582	N	N	6	N	00	N
66	20230719	160323	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3245	-50	5	-1.52	7953302900	2448757	46.07	3325	3340	3150	4280	2310	3295	3247.88	1.33	0	316349	3808	3551	3343	3086	2878	3447	2982	234	985	500	2240	5	1	46754933	1517	8.34	1.69	03	5.24	389.00	1919.00	4250	20230712	-23.65	830	20221013	290.96	4250	-23.65	20230712	890	264.61	20230405	4250	-23.65	20230712	830	290.96	20221013	0.96	N	018500	500	233 억	623228	N	N	6	N	00	N
67	20230719	150322	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3260	-35	5	-1.06	7514945125	2313667	43.53	3325	3340	3150	4280	2310	3295	3248.04	1.33	0	349816	3808	3551	3343	3086	2878	3447	2982	234	985	500	2240	5	1	46754933	1524	8.38	1.70	03	4.95	389.00	1919.00	4250	20230712	-23.29	830	20221013	292.77	4250	-23.29	20230712	890	266.29	20230405	4250	-23.29	20230712	830	292.77	20221013	0.96	N	018500	500	233 억	623228	N	N	0	N	00	N
68	20230719	140322	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3235	-60	5	-1.82	6827768615	2101238	39.53	3325	3340	3150	4280	2310	3295	3249.37	1.33	0	362316	3808	3551	3343	3086	2878	3447	2982	234	985	500	2240	5	1	46754933	1513	8.32	1.69	03	4.49	389.00	1919.00	4250	20230712	-23.88	830	20221013	289.76	4250	-23.88	20230712	890	263.48	20230405	4250	-23.88	20230712	830	289.76	20221013	0.96	N	018500	500	233 억	623228	N	N	0	N	00	N
69	20230719	130319	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3175	-120	5	-3.64	6327268940	1944801	36.59	3325	3340	3150	4280	2310	3295	3253.40	1.33	0	337740	3808	3551	3343	3086	2878	3447	2982	234	985	500	2240	5	1	46754933	1484	8.16	1.65	03	4.16	389.00	1919.00	4250	20230712	-25.29	830	20221013	282.53	4250	-25.29	20230712	890	256.74	20230405	4250	-25.29	20230712	830	282.53	20221013	0.96	N	018500	500	233 억	623228	N	N	0	N	00	N
70	20230719	120321	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3240	-55	5	-1.67	5657728230	1736684	32.67	3325	3340	3150	4280	2310	3295	3257.74	1.33	0	315884	3808	3551	3343	3086	2878	3447	2982	234	985	500	2240	5	1	46754933	1515	8.33	1.69	03	3.71	389.00	1919.00	4250	20230712	-23.76	830	20221013	290.36	4250	-23.76	20230712	890	264.04	20230405	4250	-23.76	20230712	830	290.36	20221013	0.96	N	018500	500	233 억	623228	N	N	0	N	00	N
71	20230719	110321	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3205	-90	5	-2.73	4600689525	1409946	26.52	3325	3340	3150	4280	2310	3295	3262.99	1.33	0	226024	3808	3551	3343	3086	2878	3447	2982	234	985	500	2240	5	1	46754933	1498	8.24	1.67	03	3.02	389.00	1919.00	4250	20230712	-24.59	830	20221013	286.14	4250	-24.59	20230712	890	260.11	20230405	4250	-24.59	20230712	830	286.14	20221013	0.96	N	018500	500	233 억	623228	N	N	0	N	00	N
72	20230719	100320	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3270	-25	5	-0.76	2788691700	849212	15.98	3325	3340	3225	4280	2310	3295	3283.84	1.33	0	136635	3808	3551	3343	3086	2878	3447	2982	234	985	500	2240	5	1	46754933	1529	8.41	1.70	03	1.82	389.00	1919.00	4250	20230712	-23.06	830	20221013	293.98	4250	-23.06	20230712	890	267.42	20230405	4250	-23.06	20230712	830	293.98	20221013	0.96	N	018500	500	233 억	623228	N	N	0	N	00	N
73	20230719	090321	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3295	0	3	0.00	308524065	93295	1.76	3325	3330	3260	4280	2310	3295	3307.17	1.33	0	2068	3808	3551	3343	3086	2878	3447	2982	234	985	500	2240	5	1	46754933	1541	8.47	1.72	03	0.20	389.00	1919.00	4250	20230712	-22.47	830	20221013	296.99	4250	-22.47	20230712	890	270.22	20230405	4250	-22.47	20230712	830	296.99	20221013	0.96	N	018500	500	233 억	623228	N	N	0	N	00	N
74	20230718	160319	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3295	-340	5	-9.35	17545439665	5289534	200.93	3565	3600	3135	4725	2545	3635	3316.97	1.37	0	-26477	3998	3816	3658	3476	3318	3737	3397	234	1090	500	2470	5	1	46754933	1541	8.47	1.72	03	11.31	389.00	1919.00	4250	20230712	-22.47	824	20220715	299.88	4250	-22.47	20230712	890	270.22	20230405	4250	-22.47	20230712	830	296.99	20221013	0.89	N	018500	500	233 억	639595	N	N	11	N	00	N
75	20230718	150319	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3245	-390	5	-10.73	16604660110	5002397	190.03	3565	3600	3135	4725	2545	3635	3319.25	1.37	0	20596	3998	3816	3658	3476	3318	3737	3397	234	1090	500	2470	5	1	46754933	1517	8.34	1.69	03	10.70	389.00	1919.00	4250	20230712	-23.65	824	20220715	293.81	4250	-23.65	20230712	890	264.61	20230405	4250	-23.65	20230712	830	290.96	20221013	0.89	N	018500	500	233 억	639595	N	N	11	N	00	N
76	20230718	140318	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3280	-355	5	-9.77	14987431065	4499866	170.94	3565	3600	3135	4725	2545	3635	3330.54	1.37	0	20030	3998	3816	3658	3476	3318	3737	3397	234	1090	500	2470	5	1	46754933	1534	8.43	1.71	03	9.62	389.00	1919.00	4250	20230712	-22.82	824	20220715	298.06	4250	-22.82	20230712	890	268.54	20230405	4250	-22.82	20230712	830	295.18	20221013	0.89	N	018500	500	233 억	639595	N	N	11	N	00	N
77	20230718	130319	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3250	-385	5	-10.59	11474410410	3410073	129.54	3565	3600	3220	4725	2545	3635	3364.74	1.37	0	-100316	3998	3816	3658	3476	3318	3737	3397	234	1090	500	2470	5	1	46754933	1520	8.35	1.69	03	7.29	389.00	1919.00	4250	20230712	-23.53	824	20220715	294.42	4250	-23.53	20230712	890	265.17	20230405	4250	-23.53	20230712	830	291.57	20221013	0.89	N	018500	500	233 억	639595	N	N	11	N	00	N
78	20230718	120320	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3320	-315	5	-8.67	9851752995	2917845	110.84	3565	3600	3220	4725	2545	3635	3376.25	1.37	0	-9836	3998	3816	3658	3476	3318	3737	3397	234	1090	500	2470	5	1	46754933	1552	8.53	1.73	03	6.24	389.00	1919.00	4250	20230712	-21.88	824	20220715	302.91	4250	-21.88	20230712	890	273.03	20230405	4250	-21.88	20230712	830	300.00	20221013	0.89	N	018500	500	233 억	639595	N	N	11	N	00	N
79	20230718	110320	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3345	-290	5	-7.98	8698476965	2570006	97.63	3565	3600	3220	4725	2545	3635	3384.47	1.37	0	80759	3998	3816	3658	3476	3318	3737	3397	234	1090	500	2470	5	1	46754933	1564	8.60	1.74	03	5.50	389.00	1919.00	4250	20230712	-21.29	824	20220715	305.95	4250	-21.29	20230712	890	275.84	20230405	4250	-21.29	20230712	830	303.01	20221013	0.89	N	018500	500	233 억	639595	N	N	11	N	00	N
80	20230718	100317	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3360	-275	5	-7.57	5924043325	1733003	65.83	3565	3600	3310	4725	2545	3635	3418.19	1.37	0	79593	3998	3816	3658	3476	3318	3737	3397	234	1090	500	2470	5	1	46754933	1571	8.64	1.75	03	3.71	389.00	1919.00	4250	20230712	-20.94	824	20220715	307.77	4250	-20.94	20230712	890	277.53	20230405	4250	-20.94	20230712	830	304.82	20221013	0.89	N	018500	500	233 억	639595	N	N	11	N	00	N
81	20230718	090318	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3545	-90	5	-2.48	183026955	51565	1.96	3565	3600	3515	4725	2545	3635	3546.94	1.37	0	2842	3998	3816	3658	3476	3318	3737	3397	234	1090	500	2470	5	1	46754933	1657	9.11	1.85	03	0.11	389.00	1919.00	4250	20230712	-16.59	824	20220715	330.22	4250	-16.59	20230712	890	298.31	20230405	4250	-16.59	20230712	830	327.11	20221013	0.89	N	018500	500	233 억	639595	N	N	11	N	00	N
82	20230717	160318	54	100.00	KOSPI		운수.장비	N	N	N	N	N	3635	-80	5	-2.15	9411013130	2613372	42.56	3755	3840	3500	4825	2605	3715	3600.97	2.66	0	-635695	4198	3956	3723	3481	3248	4077	3602	234	1110	500	2520	5	1	46754933	1700	9.34	1.89	03	5.59	389.00	1919.00	4250	20230712	-14.47	824	20220715	341.14	4250	-14.47	20230712	890	308.43	20230405	4250	-14.47	20230712	830	337.95	20221013	0.81	N	018500	500	233 억	1245820	N	N	11	N	01	N
83	20230717	150317	54	100.00	KOSPI		운수.장비	N	N	N	N	N	3585	-130	5	-3.50	8941815920	2483702	40.45	3755	3840	3500	4825	2605	3715	3600.19	2.66	0	-628377	4198	3956	3723	3481	3248	4077	3602	234	1110	500	2520	5	1	46754933	1676	9.22	1.87	03	5.31	389.00	1919.00	4250	20230712	-15.65	824	20220715	335.07	4250	-15.65	20230712	890	302.81	20230405	4250	-15.65	20230712	830	331.93	20221013	0.81	N	018500	500	233 억	1245820	N	N	302	N	01	N
84	20230717	140318	54	100.00	KOSPI		운수.장비	N	N	N	N	N	3575	-140	5	-3.77	8319899890	2309823	37.61	3755	3840	3500	4825	2605	3715	3601.96	2.66	0	-620175	4198	3956	3723	3481	3248	4077	3602	234	1110	500	2520	5	1	46754933	1671	9.19	1.86	03	4.94	389.00	1919.00	4250	20230712	-15.88	824	20220715	333.86	4250	-15.88	20230712	890	301.69	20230405	4250	-15.88	20230712	830	330.72	20221013	0.81	N	018500	500	233 억	1245820	N	N	302	N	01	N
85	20230717	130316	54	100.00	KOSPI		운수.장비	N	N	N	N	N	3590	-125	5	-3.36	7937705505	2203008	35.87	3755	3840	3500	4825	2605	3715	3603.12	2.66	0	-596065	4198	3956	3723	3481	3248	4077	3602	234	1110	500	2520	5	1	46754933	1679	9.23	1.87	03	4.71	389.00	1919.00	4250	20230712	-15.53	824	20220715	335.68	4250	-15.53	20230712	890	303.37	20230405	4250	-15.53	20230712	830	332.53	20221013	0.81	N	018500	500	233 억	1245820	N	N	302	N	01	N
86	20230717	120319	54	100.00	KOSPI		운수.장비	N	N	N	N	N	3555	-160	5	-4.31	7382766385	2048166	33.35	3755	3840	3500	4825	2605	3715	3604.57	2.66	0	-553795	4198	3956	3723	3481	3248	4077	3602	234	1110	500	2520	5	1	46754933	1662	9.14	1.85	03	4.38	389.00	1919.00	4250	20230712	-16.35	824	20220715	331.43	4250	-16.35	20230712	890	299.44	20230405	4250	-16.35	20230712	830	328.31	20221013	0.81	N	018500	500	233 억	1245820	N	N	302	N	01	N
87	20230717	110316	54	100.00	KOSPI		운수.장비	N	N	N	N	N	3540	-175	5	-4.71	6897929140	1911918	31.13	3755	3840	3500	4825	2605	3715	3607.85	2.66	0	-533102	4198	3956	3723	3481	3248	4077	3602	234	1110	500	2520	5	1	46754933	1655	9.10	1.84	03	4.09	389.00	1919.00	4250	20230712	-16.71	824	20220715	329.61	4250	-16.71	20230712	890	297.75	20230405	4250	-16.71	20230712	830	326.51	20221013	0.81	N	018500	500	233 억	1245820	N	N	302	N	01	N
88	20230717	100317	54	100.00	KOSPI		운수.장비	N	N	N	N	N	3520	-195	5	-5.25	5379301385	1483511	24.16	3755	3840	3510	4825	2605	3715	3626.06	2.66	0	-387982	4198	3956	3723	3481	3248	4077	3602	234	1110	500	2520	5	1	46754933	1646	9.05	1.83	03	3.17	389.00	1919.00	4250	20230712	-17.18	824	20220715	327.18	4250	-17.18	20230712	890	295.51	20230405	4250	-17.18	20230712	830	324.10	20221013	0.81	N	018500	500	233 억	1245820	N	N	302	N	01	N
89	20230717	090316	54	100.00	KOSPI		운수.장비	N	N	N	N	N	3730	15	2	0.40	1043171975	277319	4.52	3755	3840	3715	4825	2605	3715	3761.64	2.66	0	-84696	4198	3956	3723	3481	3248	4077	3602	234	1110	500	2520	5	1	46754933	1744	9.59	1.94	03	0.59	389.00	1919.00	4250	20230712	-12.24	824	20220715	352.67	4250	-12.24	20230712	890	319.10	20230405	4250	-12.24	20230712	830	349.40	20221013	0.81	N	018500	500	233 억	1245820	N	N	302	N	01	N
90	20230714	160315	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3715	235	2	6.75	22939167985	6095010	118.69	3520	3965	3490	4520	2440	3480	3763.62	1.46	0	579852	4013	3746	3608	3341	3203	3677	3272	234	1040	500	2360	5	1	46754933	1737	9.55	1.94	03	13.04	389.00	1919.00	4250	20230712	-12.59	821	20220713	352.50	4250	-12.59	20230712	890	317.42	20230405	4250	-12.59	20230712	824	350.85	20220715	0.77	N	018500	500	233 억	682701	N	N	302	N	00	N
91	20230714	150318	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3715	235	2	6.75	22496208610	5975574	116.36	3520	3965	3490	4520	2440	3480	3764.69	1.46	0	595772	4013	3746	3608	3341	3203	3677	3272	234	1040	500	2360	5	1	46754933	1737	9.55	1.94	03	12.78	389.00	1919.00	4250	20230712	-12.59	821	20220713	352.50	4250	-12.59	20230712	890	317.42	20230405	4250	-12.59	20230712	824	350.85	20220715	0.77	N	018500	500	233 억	682701	N	N	387	N	00	N
92	20230714	140318	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3650	170	2	4.89	21031912095	5577976	108.62	3520	3965	3490	4520	2440	3480	3770.53	1.46	0	607944	4013	3746	3608	3341	3203	3677	3272	234	1040	500	2360	5	1	46754933	1707	9.38	1.90	03	11.93	389.00	1919.00	4250	20230712	-14.12	821	20220713	344.58	4250	-14.12	20230712	890	310.11	20230405	4250	-14.12	20230712	824	342.96	20220715	0.77	N	018500	500	233 억	682701	N	N	387	N	00	N
93	20230714	130315	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3775	295	2	8.48	19407987745	5139486	100.08	3520	3965	3490	4520	2440	3480	3776.25	1.46	0	579504	4013	3746	3608	3341	3203	3677	3272	234	1040	500	2360	5	1	46754933	1765	9.70	1.97	03	10.99	389.00	1919.00	4250	20230712	-11.18	821	20220713	359.81	4250	-11.18	20230712	890	324.16	20230405	4250	-11.18	20230712	824	358.13	20220715	0.77	N	018500	500	233 억	682701	N	N	387	N	00	N
94	20230714	120315	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3840	360	2	10.34	17763559705	4702825	91.58	3520	3965	3490	4520	2440	3480	3777.21	1.46	0	467432	4013	3746	3608	3341	3203	3677	3272	234	1040	500	2360	5	1	46754933	1795	9.87	2.00	03	10.06	389.00	1919.00	4250	20230712	-9.65	821	20220713	367.72	4250	-9.65	20230712	890	331.46	20230405	4250	-9.65	20230712	824	366.02	20220715	0.77	N	018500	500	233 억	682701	N	N	387	N	00	N
95	20230714	110316	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3820	340	2	9.77	15672097185	4155908	80.93	3520	3965	3490	4520	2440	3480	3771.04	1.46	0	395144	4013	3746	3608	3341	3203	3677	3272	234	1040	500	2360	5	1	46754933	1786	9.82	1.99	03	8.89	389.00	1919.00	4250	20230712	-10.12	821	20220713	365.29	4250	-10.12	20230712	890	329.21	20230405	4250	-10.12	20230712	824	363.59	20220715	0.77	N	018500	500	233 억	682701	N	N	387	N	00	N
96	20230714	100318	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3740	260	2	7.47	8685619405	2354875	45.86	3520	3835	3490	4520	2440	3480	3688.36	1.46	0	302184	4013	3746	3608	3341	3203	3677	3272	234	1040	500	2360	5	1	46754933	1749	9.61	1.95	03	5.04	389.00	1919.00	4250	20230712	-12.00	821	20220713	355.54	4250	-12.00	20230712	890	320.22	20230405	4250	-12.00	20230712	824	353.88	20220715	0.77	N	018500	500	233 억	682701	N	N	387	N	00	N
97	20230714	090317	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3565	85	2	2.44	969701330	271059	5.28	3520	3645	3515	4520	2440	3480	3577.46	1.46	0	3401	4013	3746	3608	3341	3203	3677	3272	234	1040	500	2360	5	1	46754933	1667	9.16	1.86	03	0.58	389.00	1919.00	4250	20230712	-16.12	821	20220713	334.23	4250	-16.12	20230712	890	300.56	20230405	4250	-16.12	20230712	824	332.65	20220715	0.77	N	018500	500	233 억	682701	N	N	387	N	00	N
98	20230713	160316	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3480	-445	5	-11.34	18407546640	5074223	128.23	3850	3875	3470	5100	2750	3925	3627.80	1.89	0	-202043	4358	4141	4033	3816	3708	4087	3762	234	1175	500	2660	5	1	46754933	1627	8.95	1.81	03	10.85	389.00	1919.00	4250	20230712	-18.12	808	20220712	330.69	4250	-18.12	20230712	890	291.01	20230405	4250	-18.12	20230712	821	323.87	20220713	0.50	N	018500	500	233 억	884421	N	N	387	N	00	N
99	20230713	150313	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3595	-330	5	-8.41	16361842030	4492118	113.52	3850	3875	3510	5100	2750	3925	3642.26	1.89	0	-201258	4358	4141	4033	3816	3708	4087	3762	234	1175	500	2660	5	1	46754933	1681	9.24	1.87	03	9.61	389.00	1919.00	4250	20230712	-15.41	808	20220712	344.93	4250	-15.41	20230712	890	303.93	20230405	4250	-15.41	20230712	821	337.88	20220713	0.50	N	018500	500	233 억	884421	N	N	36	N	00	N
100	20230713	140313	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3590	-335	5	-8.54	14465290845	3961106	100.10	3850	3875	3510	5100	2750	3925	3651.74	1.89	0	-236637	4358	4141	4033	3816	3708	4087	3762	234	1175	500	2660	5	1	46754933	1679	9.23	1.87	03	8.47	389.00	1919.00	4250	20230712	-15.53	808	20220712	344.31	4250	-15.53	20230712	890	303.37	20230405	4250	-15.53	20230712	821	337.27	20220713	0.50	N	018500	500	233 억	884421	N	N	36	N	00	N
101	20230713	130314	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3605	-320	5	-8.15	12337462455	3364741	85.03	3850	3875	3510	5100	2750	3925	3666.59	1.89	0	-246832	4358	4141	4033	3816	3708	4087	3762	234	1175	500	2660	5	1	46754933	1686	9.27	1.88	03	7.20	389.00	1919.00	4250	20230712	-15.18	808	20220712	346.16	4250	-15.18	20230712	890	305.06	20230405	4250	-15.18	20230712	821	339.10	20220713	0.50	N	018500	500	233 억	884421	N	N	36	N	00	N
102	20230713	120311	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3635	-290	5	-7.39	11299983970	3078139	77.79	3850	3875	3510	5100	2750	3925	3670.94	1.89	0	-187425	4358	4141	4033	3816	3708	4087	3762	234	1175	500	2660	5	1	46754933	1700	9.34	1.89	03	6.58	389.00	1919.00	4250	20230712	-14.47	808	20220712	349.88	4250	-14.47	20230712	890	308.43	20230405	4250	-14.47	20230712	821	342.75	20220713	0.50	N	018500	500	233 억	884421	N	N	36	N	00	N
103	20230713	110315	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3610	-315	5	-8.03	9596340685	2606394	65.87	3850	3875	3510	5100	2750	3925	3681.73	1.89	0	-165363	4358	4141	4033	3816	3708	4087	3762	234	1175	500	2660	5	1	46754933	1688	9.28	1.88	03	5.57	389.00	1919.00	4250	20230712	-15.06	808	20220712	346.78	4250	-15.06	20230712	890	305.62	20230405	4250	-15.06	20230712	821	339.71	20220713	0.50	N	018500	500	233 억	884421	N	N	36	N	00	N
104	20230713	100314	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3695	-230	5	-5.86	8107422985	2199239	55.58	3850	3875	3510	5100	2750	3925	3686.33	1.89	0	-73484	4358	4141	4033	3816	3708	4087	3762	234	1175	500	2660	5	1	46754933	1728	9.50	1.93	03	4.70	389.00	1919.00	4250	20230712	-13.06	808	20220712	357.30	4250	-13.06	20230712	890	315.17	20230405	4250	-13.06	20230712	821	350.06	20220713	0.50	N	018500	500	233 억	884421	N	N	36	N	00	N
105	20230713	090250	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3770	-155	5	-3.95	1457336810	390388	9.87	3850	3875	3510	5100	2750	3925	3732.41	1.89	0	-26349	4358	4141	4033	3816	3708	4087	3762	234	1175	500	2660	5	1	46754933	1763	9.69	1.96	03	0.83	389.00	1919.00	4250	20230712	-11.29	808	20220712	366.58	4250	-11.29	20230712	890	323.60	20230405	4250	-11.29	20230712	821	359.20	20220713	0.50	N	018500	500	233 억	884421	N	N	36	N	00	N
106	20230712	160311	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	3925	-70	5	-1.75	15877116810	3918561	49.22	4070	4250	3925	5190	2800	3995	4052.32	2.22	0	-141102	4551	4272	3871	3592	3191	4412	3732	234	1195	500	2710	5	1	46754933	1835	10.09	2.05	03	8.38	389.00	1919.00	4250	20230712	-7.65	808	20220712	385.77	4250	-7.65	20230712	890	341.01	20230405	4250	-7.65	20230712	808	385.77	20220712	0.70	N	018500	500	233 억	1040055	N	N	36	N	00	N
107	20230712	150311	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	3980	-15	5	-0.38	14976095280	3690185	46.35	4070	4250	3925	5190	2800	3995	4058.36	2.22	0	-126650	4551	4272	3871	3592	3191	4412	3732	234	1195	500	2710	5	1	46754933	1861	10.23	2.07	03	7.89	389.00	1919.00	4250	20230712	-6.35	808	20220712	392.57	4250	-6.35	20230712	890	347.19	20230405	4250	-6.35	20230712	808	392.57	20220712	0.70	N	018500	500	233 억	1040055	N	N	0	N	00	N
108	20230712	140309	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	3995	0	3	0.00	13643354015	3356051	42.16	4070	4250	3925	5190	2800	3995	4065.30	2.22	0	-25028	4551	4272	3871	3592	3191	4412	3732	234	1195	500	2710	5	1	46754933	1868	10.27	2.08	03	7.18	389.00	1919.00	4250	20230712	-6.00	808	20220712	394.43	4250	-6.00	20230712	890	348.88	20230405	4250	-6.00	20230712	808	394.43	20220712	0.70	N	018500	500	233 억	1040055	N	N	0	N	00	N
109	20230712	130310	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	4005	10	2	0.25	13013928555	3199110	40.18	4070	4250	3925	5190	2800	3995	4067.98	2.22	0	642	4551	4272	3871	3592	3191	4412	3732	234	1195	500	2710	5	1	46754933	1873	10.30	2.09	03	6.84	389.00	1919.00	4250	20230712	-5.76	808	20220712	395.67	4250	-5.76	20230712	890	350.00	20230405	4250	-5.76	20230712	808	395.67	20220712	0.70	N	018500	500	233 억	1040055	N	N	0	N	00	N
110	20230712	120312	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	4015	20	2	0.50	12283585210	3016225	37.89	4070	4250	3925	5190	2800	3995	4072.50	2.22	0	44336	4551	4272	3871	3592	3191	4412	3732	234	1195	500	2710	5	1	46754933	1877	10.32	2.09	03	6.45	389.00	1919.00	4250	20230712	-5.53	808	20220712	396.91	4250	-5.53	20230712	890	351.12	20230405	4250	-5.53	20230712	808	396.91	20220712	0.70	N	018500	500	233 억	1040055	N	N	0	N	00	N
111	20230712	110310	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	3980	-15	5	-0.38	11399648935	2795355	35.11	4070	4250	3925	5190	2800	3995	4078.07	2.22	0	82206	4551	4272	3871	3592	3191	4412	3732	234	1195	500	2710	5	1	46754933	1861	10.23	2.07	03	5.98	389.00	1919.00	4250	20230712	-6.35	808	20220712	392.57	4250	-6.35	20230712	890	347.19	20230405	4250	-6.35	20230712	808	392.57	20220712	0.70	N	018500	500	233 억	1040055	N	N	0	N	00	N
112	20230712	100313	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	4090	95	2	2.38	8250386170	2008626	25.23	4070	4250	3975	5190	2800	3995	4107.48	2.22	0	181963	4551	4272	3871	3592	3191	4412	3732	234	1195	500	2710	5	1	46754933	1912	10.51	2.13	03	4.30	389.00	1919.00	4250	20230712	-3.76	808	20220712	406.19	4250	-3.76	20230712	890	359.55	20230405	4250	-3.76	20230712	808	406.19	20220712	0.70	N	018500	500	233 억	1040055	N	N	0	N	00	N
113	20230712	090311	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4025	30	2	0.75	942501935	231714	2.91	4070	4100	4015	5190	2800	3995	4067.53	2.22	0	-78541	4551	4272	3871	3592	3191	4412	3732	234	1195	500	2710	5	1	46754933	1882	10.35	2.10	03	0.50	389.00	1919.00	4150	20230711	-3.01	808	20220712	398.14	4150	-3.01	20230711	890	352.25	20230405	4150	-3.01	20230711	808	398.14	20220712	0.70	N	018500	500	233 억	1040055	N	N	0	N	00	N
114	20230711	160309	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	3995	260	2	6.96	30003504920	7864171	179.28	3850	4150	3470	4855	2615	3735	3815.16	2.34	0	-42908	3935	3835	3640	3540	3345	3885	3590	234	1120	500	2530	5	1	46754933	1868	10.27	2.08	03	16.82	389.00	1919.00	4150	20230711	-3.73	808	20220712	394.43	4150	-3.73	20230711	890	348.88	20230405	4150	-3.73	20230711	808	394.43	20220712	0.87	N	018500	500	233 억	1093916	N	N	0	N	00	N
115	20230711	150308	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	3980	245	2	6.56	28042473315	7370626	168.03	3850	4150	3470	4855	2615	3735	3804.63	2.34	0	-41489	3935	3835	3640	3540	3345	3885	3590	234	1120	500	2530	5	1	46754933	1861	10.23	2.07	03	15.76	389.00	1919.00	4150	20230711	-4.10	808	20220712	392.57	4150	-4.10	20230711	890	347.19	20230405	4150	-4.10	20230711	808	392.57	20220712	0.87	N	018500	500	233 억	1093916	N	N	0	N	00	N
116	20230711	140307	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	3770	35	2	0.94	24598338830	6475005	147.61	3850	4150	3470	4855	2615	3735	3798.97	2.34	0	-63665	3935	3835	3640	3540	3345	3885	3590	234	1120	500	2530	5	1	46754933	1763	9.69	1.96	03	13.85	389.00	1919.00	4150	20230711	-9.16	808	20220712	366.58	4150	-9.16	20230711	890	323.60	20230405	4150	-9.16	20230711	808	366.58	20220712	0.87	N	018500	500	233 억	1093916	N	N	0	N	00	N
117	20230711	130305	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	3745	10	2	0.27	23307511010	6130922	139.77	3850	4150	3470	4855	2615	3735	3801.63	2.34	0	-166885	3935	3835	3640	3540	3345	3885	3590	234	1120	500	2530	5	1	46754933	1751	9.63	1.95	03	13.11	389.00	1919.00	4150	20230711	-9.76	808	20220712	363.49	4150	-9.76	20230711	890	320.79	20230405	4150	-9.76	20230711	808	363.49	20220712	0.87	N	018500	500	233 억	1093916	N	N	0	N	00	N
118	20230711	120309	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	3725	-10	5	-0.27	22558828965	5930460	135.20	3850	4150	3470	4855	2615	3735	3803.89	2.34	0	-189597	3935	3835	3640	3540	3345	3885	3590	234	1120	500	2530	5	1	46754933	1742	9.58	1.94	03	12.68	389.00	1919.00	4150	20230711	-10.24	808	20220712	361.01	4150	-10.24	20230711	890	318.54	20230405	4150	-10.24	20230711	808	361.01	20220712	0.87	N	018500	500	233 억	1093916	N	N	0	N	00	N
119	20230711	110311	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	3730	-5	5	-0.13	20960626765	5502678	125.45	3850	4150	3470	4855	2615	3735	3809.17	2.34	0	-184225	3935	3835	3640	3540	3345	3885	3590	234	1120	500	2530	5	1	46754933	1744	9.59	1.94	03	11.77	389.00	1919.00	4150	20230711	-10.12	808	20220712	361.63	4150	-10.12	20230711	890	319.10	20230405	4150	-10.12	20230711	808	361.63	20220712	0.87	N	018500	500	233 억	1093916	N	N	0	N	00	N
120	20230711	100310	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	3850	115	2	3.08	11531420010	2923039	66.64	3850	4150	3760	4855	2615	3735	3945.01	2.34	0	-84552	3935	3835	3640	3540	3345	3885	3590	234	1120	500	2530	5	1	46754933	1800	9.90	2.01	03	6.25	389.00	1919.00	4150	20230711	-7.23	808	20220712	376.49	4150	-7.23	20230711	890	332.58	20230405	4150	-7.23	20230711	808	376.49	20220712	0.87	N	018500	500	233 억	1093916	N	N	0	N	00	N
121	20230711	090308	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	3805	70	2	1.87	1257620635	326990	7.45	3850	3900	3760	4855	2615	3735	3846.05	2.34	0	-137396	3935	3835	3640	3540	3345	3885	3590	234	1120	500	2530	5	1	46754933	1779	9.78	1.98	03	0.70	389.00	1919.00	3900	20230711	-2.44	808	20220712	370.92	3900	-2.44	20230711	890	327.53	20230405	3900	-2.44	20230711	808	370.92	20220712	0.87	N	018500	500	233 억	1093916	N	N	0	N	00	N
122	20230710	160309	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	3735	215	2	6.11	15517878630	4273762	118.06	3485	3740	3445	4575	2465	3520	3631.64	1.73	0	277489	3726	3622	3481	3377	3236	3675	3430	234	1055	500	2390	5	1	46754933	1746	9.60	1.95	03	9.14	389.00	1919.00	3740	20230710	-0.13	808	20220712	362.25	3740	-0.13	20230710	890	319.66	20230405	3740	-0.13	20230710	808	362.25	20220712	0.49	N	018500	500	233 억	807121	N	N	0	N	00	N
123	20230710	150306	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	3730	210	2	5.97	14783485665	4076997	112.63	3485	3735	3445	4575	2465	3520	3626.92	1.73	0	303166	3726	3622	3481	3377	3236	3675	3430	234	1055	500	2390	5	1	46754933	1744	9.59	1.94	03	8.72	389.00	1919.00	3735	20230710	-0.13	808	20220712	361.63	3735	-0.13	20230710	890	319.10	20230405	3735	-0.13	20230710	808	361.63	20220712	0.49	N	018500	500	233 억	807121	N	N	0	N	00	N
124	20230710	140305	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	3700	180	2	5.11	13600275105	3758222	103.82	3485	3725	3445	4575	2465	3520	3619.67	1.73	0	357890	3726	3622	3481	3377	3236	3675	3430	234	1055	500	2390	5	1	46754933	1730	9.51	1.93	03	8.04	389.00	1919.00	3725	20230710	-0.67	808	20220712	357.92	3725	-0.67	20230710	890	315.73	20230405	3725	-0.67	20230710	808	357.92	20220712	0.49	N	018500	500	233 억	807121	N	N	0	N	00	N
125	20230710	130303	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	3710	190	2	5.40	12546233595	3472932	95.94	3485	3725	3445	4575	2465	3520	3613.45	1.73	0	406568	3726	3622	3481	3377	3236	3675	3430	234	1055	500	2390	5	1	46754933	1735	9.54	1.93	03	7.43	389.00	1919.00	3725	20230710	-0.40	808	20220712	359.16	3725	-0.40	20230710	890	316.85	20230405	3725	-0.40	20230710	808	359.16	20220712	0.49	N	018500	500	233 억	807121	N	N	0	N	00	N
126	20230710	120308	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	3675	155	2	4.40	10305958930	2866791	79.19	3485	3675	3445	4575	2465	3520	3595.80	1.73	0	384078	3726	3622	3481	3377	3236	3675	3430	234	1055	500	2390	5	1	46754933	1718	9.45	1.92	03	6.13	389.00	1919.00	3675	20230710	0.00	808	20220712	354.83	3675	0.00	20230710	890	312.92	20230405	3675	0.00	20230710	808	354.83	20220712	0.49	N	018500	500	233 억	807121	N	N	0	N	00	N
127	20230710	110309	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	3635	115	2	3.27	7354817945	2060215	56.91	3485	3650	3445	4575	2465	3520	3570.73	1.73	0	-8422	3726	3622	3481	3377	3236	3675	3430	234	1055	500	2390	5	1	46754933	1700	9.34	1.89	03	4.41	389.00	1919.00	3650	20230710	-0.41	808	20220712	349.88	3650	-0.41	20230710	890	308.43	20230405	3650	-0.41	20230710	808	349.88	20220712	0.49	N	018500	500	233 억	807121	N	N	0	N	00	N
128	20230710	100308	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	3610	90	2	2.56	4379307800	1240118	34.26	3485	3610	3445	4575	2465	3520	3531.67	1.73	0	-75900	3726	3622	3481	3377	3236	3675	3430	234	1055	500	2390	5	1	46754933	1688	9.28	1.88	03	2.65	389.00	1919.00	3610	20230710	0.00	808	20220712	346.78	3610	0.00	20230710	890	305.62	20230405	3610	0.00	20230710	808	346.78	20220712	0.49	N	018500	500	233 억	807121	N	N	0	N	00	N
129	20230710	090305	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3515	-5	5	-0.14	845497790	241442	6.67	3485	3555	3445	4575	2465	3520	3499.06	1.73	0	-26371	3726	3622	3481	3377	3236	3675	3430	234	1055	500	2390	5	1	46754933	1643	9.04	1.83	03	0.52	389.00	1919.00	3585	20230707	-1.95	808	20220712	335.02	3585	-1.95	20230707	890	294.94	20230405	3585	-1.95	20230707	808	335.02	20220712	0.49	N	018500	500	233 억	807121	N	N	0	N	00	N
130	20230707	160303	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	3520	165	2	4.92	12239056265	3536292	101.49	3340	3585	3340	4360	2350	3355	3460.89	2.69	0	-458129	3521	3437	3271	3187	3021	3480	3230	234	1005	500	2280	5	1	46754933	1646	9.05	1.83	03	7.56	389.00	1919.00	3585	20230707	-1.81	808	20220712	335.64	3585	-1.81	20230707	890	295.51	20230405	3585	-1.81	20230707	808	335.64	20220712	0.49	N	018500	500	233 억	1256717	N	N	0	N	00	N
131	20230707	150305	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	3485	130	2	3.87	11464703630	3315697	95.16	3340	3585	3340	4360	2350	3355	3457.71	2.69	0	-497482	3521	3437	3271	3187	3021	3480	3230	234	1005	500	2280	5	1	46754933	1629	8.96	1.82	03	7.09	389.00	1919.00	3585	20230707	-2.79	808	20220712	331.31	3585	-2.79	20230707	890	291.57	20230405	3585	-2.79	20230707	808	331.31	20220712	0.49	N	018500	500	233 억	1256717	N	N	0	N	00	N
132	20230707	140309	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	3430	75	2	2.24	10639129240	3076868	88.30	3340	3585	3340	4360	2350	3355	3457.78	2.69	0	-520357	3521	3437	3271	3187	3021	3480	3230	234	1005	500	2280	5	1	46754933	1604	8.82	1.79	03	6.58	389.00	1919.00	3585	20230707	-4.32	808	20220712	324.50	3585	-4.32	20230707	890	285.39	20230405	3585	-4.32	20230707	808	324.50	20220712	0.49	N	018500	500	233 억	1256717	N	N	0	N	00	N
133	20230707	130308	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	3500	145	2	4.32	9453291380	2733111	78.44	3340	3585	3340	4360	2350	3355	3458.81	2.69	0	-381958	3521	3437	3271	3187	3021	3480	3230	234	1005	500	2280	5	1	46754933	1636	9.00	1.82	03	5.85	389.00	1919.00	3585	20230707	-2.37	808	20220712	333.17	3585	-2.37	20230707	890	293.26	20230405	3585	-2.37	20230707	808	333.17	20220712	0.49	N	018500	500	233 억	1256717	N	N	0	N	00	N
134	20230707	120308	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	3475	120	2	3.58	8738869835	2528148	72.56	3340	3585	3340	4360	2350	3355	3456.63	2.69	0	-335090	3521	3437	3271	3187	3021	3480	3230	234	1005	500	2280	5	1	46754933	1625	8.93	1.81	03	5.41	389.00	1919.00	3585	20230707	-3.07	808	20220712	330.07	3585	-3.07	20230707	890	290.45	20230405	3585	-3.07	20230707	808	330.07	20220712	0.49	N	018500	500	233 억	1256717	N	N	0	N	00	N
135	20230707	110307	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	3480	125	2	3.73	8036001925	2325631	66.74	3340	3585	3340	4360	2350	3355	3455.41	2.69	0	-320777	3521	3437	3271	3187	3021	3480	3230	234	1005	500	2280	5	1	46754933	1627	8.95	1.81	03	4.97	389.00	1919.00	3585	20230707	-2.93	808	20220712	330.69	3585	-2.93	20230707	890	291.01	20230405	3585	-2.93	20230707	808	330.69	20220712	0.49	N	018500	500	233 억	1256717	N	N	0	N	00	N
136	20230707	100306	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	3380	25	2	0.75	6031562570	1744808	50.08	3340	3585	3340	4360	2350	3355	3456.87	2.69	0	-231137	3521	3437	3271	3187	3021	3480	3230	234	1005	500	2280	5	1	46754933	1580	8.69	1.76	03	3.73	389.00	1919.00	3585	20230707	-5.72	808	20220712	318.32	3585	-5.72	20230707	890	279.78	20230405	3585	-5.72	20230707	808	318.32	20220712	0.49	N	018500	500	233 억	1256717	N	N	0	N	00	N
137	20230707	090305	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	3565	210	2	6.26	1216879495	351396	10.08	3340	3580	3340	4360	2350	3355	3463.02	2.69	0	-1620	3521	3437	3271	3187	3021	3480	3230	234	1005	500	2280	5	1	46754933	1667	9.16	1.86	03	0.75	389.00	1919.00	3580	20230707	-0.42	808	20220712	341.21	3580	-0.42	20230707	890	300.56	20230405	3580	-0.42	20230707	808	341.21	20220712	0.49	N	018500	500	233 억	1256717	N	N	0	N	00	N
138	20230706	160304	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	3355	210	2	6.68	11159215990	3431188	68.74	3175	3355	3105	4085	2205	3145	3252.18	4.05	0	-642280	3428	3286	3153	3011	2878	3220	2945	234	940	500	2130	5	1	46754933	1569	8.62	1.75	03	7.34	389.00	1919.00	3355	20230706	0.00	807	20220705	315.74	3355	0.00	20230706	890	276.97	20230405	3355	0.00	20230706	808	315.22	20220712	0.49	N	018500	500	233 억	1893935	N	N	0	N	00	N
139	20230706	150306	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	3310	165	2	5.25	10194579470	3142638	62.96	3175	3350	3105	4085	2205	3145	3243.96	4.05	0	-605196	3428	3286	3153	3011	2878	3220	2945	234	940	500	2130	5	1	46754933	1548	8.51	1.72	03	6.72	389.00	1919.00	3350	20230706	-1.19	807	20220705	310.16	3350	-1.19	20230706	890	271.91	20230405	3350	-1.19	20230706	808	309.65	20220712	0.49	N	018500	500	233 억	1893935	N	N	0	N	00	N
140	20230706	140305	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	3285	140	2	4.45	8081550260	2506388	50.21	3175	3320	3105	4085	2205	3145	3224.38	4.05	0	-400833	3428	3286	3153	3011	2878	3220	2945	234	940	500	2130	5	1	46754933	1536	8.44	1.71	03	5.36	389.00	1919.00	3320	20230706	-1.05	807	20220705	307.06	3320	-1.05	20230706	890	269.10	20230405	3320	-1.05	20230706	808	306.56	20220712	0.49	N	018500	500	233 억	1893935	N	N	0	N	00	N
141	20230706	130304	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3260	115	2	3.66	6494394510	2023571	40.54	3175	3290	3105	4085	2205	3145	3209.37	4.05	0	-348314	3428	3286	3153	3011	2878	3220	2945	234	940	500	2130	5	1	46754933	1524	8.38	1.70	03	4.33	389.00	1919.00	3295	20230705	-1.06	807	20220705	303.97	3295	-1.06	20230705	890	266.29	20230405	3295	-1.06	20230705	808	303.47	20220712	0.49	N	018500	500	233 억	1893935	N	N	0	N	00	N
142	20230706	120305	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3245	100	2	3.18	5336565770	1669254	33.44	3175	3275	3105	4085	2205	3145	3196.98	4.05	0	-358743	3428	3286	3153	3011	2878	3220	2945	234	940	500	2130	5	1	46754933	1517	8.34	1.69	03	3.57	389.00	1919.00	3295	20230705	-1.52	807	20220705	302.11	3295	-1.52	20230705	890	264.61	20230405	3295	-1.52	20230705	808	301.61	20220712	0.49	N	018500	500	233 억	1893935	N	N	0	N	00	N
143	20230706	110308	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3180	35	2	1.11	4089630525	1283645	25.72	3175	3250	3105	4085	2205	3145	3185.95	4.05	0	-414483	3428	3286	3153	3011	2878	3220	2945	234	940	500	2130	5	1	46754933	1487	8.17	1.66	03	2.75	389.00	1919.00	3295	20230705	-3.49	807	20220705	294.05	3295	-3.49	20230705	890	257.30	20230405	3295	-3.49	20230705	808	293.56	20220712	0.49	N	018500	500	233 억	1893935	N	N	0	N	00	N
144	20230706	100304	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3215	70	2	2.23	2568837350	810397	16.23	3175	3230	3105	4085	2205	3145	3169.85	4.05	0	-198199	3428	3286	3153	3011	2878	3220	2945	234	940	500	2130	5	1	46754933	1503	8.26	1.68	03	1.73	389.00	1919.00	3295	20230705	-2.43	807	20220705	298.39	3295	-2.43	20230705	890	261.24	20230405	3295	-2.43	20230705	808	297.90	20220712	0.49	N	018500	500	233 억	1893935	N	N	0	N	00	N
145	20230706	090304	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3130	-15	5	-0.48	460973935	146149	2.93	3175	3200	3105	4085	2205	3145	3154.14	4.05	0	-71105	3428	3286	3153	3011	2878	3220	2945	234	940	500	2130	5	1	46754933	1463	8.05	1.63	03	0.31	389.00	1919.00	3295	20230705	-5.01	807	20220705	287.86	3295	-5.01	20230705	890	251.69	20230405	3295	-5.01	20230705	808	287.38	20220712	0.49	N	018500	500	233 억	1893935	N	N	0	N	00	N
146	20230705	160304	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	3145	-5	5	-0.16	15810702875	4973331	107.08	3180	3295	3020	4095	2205	3150	3179.12	5.31	0	-601327	3430	3290	3020	2880	2610	3360	2950	234	945	500	2140	5	1	46754933	1470	8.08	1.64	03	10.64	389.00	1919.00	3295	20230705	-4.55	807	20220704	289.71	3295	-4.55	20230705	890	253.37	20230405	3295	-4.55	20230705	807	289.71	20220705	0.49	N	018500	500	233 억	2484806	N	N	0	N	00	N
147	20230705	150303	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	3160	10	2	0.32	15238627330	4791621	103.16	3180	3295	3020	4095	2205	3150	3180.27	5.31	0	-586432	3430	3290	3020	2880	2610	3360	2950	234	945	500	2140	5	1	46754933	1477	8.12	1.65	03	10.25	389.00	1919.00	3295	20230705	-4.10	807	20220704	291.57	3295	-4.10	20230705	890	255.06	20230405	3295	-4.10	20230705	807	291.57	20220705	0.49	N	018500	500	233 억	2484806	N	N	0	N	00	N
148	20230705	140300	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	3200	50	2	1.59	13120388720	4120017	88.70	3180	3295	3020	4095	2205	3150	3184.55	5.31	0	-535501	3430	3290	3020	2880	2610	3360	2950	234	945	500	2140	5	1	46754933	1496	8.23	1.67	03	8.81	389.00	1919.00	3295	20230705	-2.88	807	20220704	296.53	3295	-2.88	20230705	890	259.55	20230405	3295	-2.88	20230705	807	296.53	20220705	0.49	N	018500	500	233 억	2484806	N	N	0	N	00	N
149	20230705	130301	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	3270	120	2	3.81	11213401470	3530436	76.01	3180	3295	3020	4095	2205	3150	3176.21	5.31	0	-496305	3430	3290	3020	2880	2610	3360	2950	234	945	500	2140	5	1	46754933	1529	8.41	1.70	03	7.55	389.00	1919.00	3295	20230705	-0.76	807	20220704	305.20	3295	-0.76	20230705	890	267.42	20230405	3295	-0.76	20230705	807	305.20	20220705	0.49	N	018500	500	233 억	2484806	N	N	0	N	00	N
150	20230705	120301	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	3170	20	2	0.63	8417055320	2670907	57.50	3180	3245	3020	4095	2205	3150	3151.38	5.31	0	-435881	3430	3290	3020	2880	2610	3360	2950	234	945	500	2140	5	1	46754933	1482	8.15	1.65	03	5.71	389.00	1919.00	3245	20230705	-2.31	807	20220704	292.81	3245	-2.31	20230705	890	256.18	20230405	3245	-2.31	20230705	807	292.81	20220705	0.49	N	018500	500	233 억	2484806	N	N	0	N	00	N
151	20230705	110303	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	3160	10	2	0.32	5804057330	1847438	39.78	3180	3200	3020	4095	2205	3150	3141.68	5.31	0	-378098	3430	3290	3020	2880	2610	3360	2950	234	945	500	2140	5	1	46754933	1477	8.12	1.65	03	3.95	389.00	1919.00	3200	20230705	-1.25	807	20220704	291.57	3200	-1.25	20230705	890	255.06	20230405	3200	-1.25	20230705	807	291.57	20220705	0.49	N	018500	500	233 억	2484806	N	N	0	N	00	N
152	20230705	100301	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	3130	-20	5	-0.63	4197913030	1338385	28.82	3180	3200	3020	4095	2205	3150	3136.55	5.31	0	-353523	3430	3290	3020	2880	2610	3360	2950	234	945	500	2140	5	1	46754933	1463	8.05	1.63	03	2.86	389.00	1919.00	3200	20230705	-2.19	807	20220704	287.86	3200	-2.19	20230705	890	251.69	20230405	3200	-2.19	20230705	807	287.86	20220705	0.49	N	018500	500	233 억	2484806	N	N	0	N	00	N
153	20230705	090300	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	3105	-45	5	-1.43	925665380	297137	6.40	3180	3180	3020	4095	2205	3150	3115.28	5.31	0	-68036	3430	3290	3020	2880	2610	3360	2950	234	945	500	2140	5	1	46754933	1452	7.98	1.62	03	0.64	389.00	1919.00	3180	20230705	-2.36	807	20220704	284.76	3180	-2.36	20230705	890	248.88	20230405	3180	-2.36	20230705	807	284.76	20220705	0.49	N	018500	500	233 억	2484806	N	N	0	N	00	N
154	20230704	160301	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	3150	325	2	11.50	13809085820	4618294	135.88	2855	3160	2750	3670	1980	2825	2989.88	4.38	0	454868	3058	2941	2838	2721	2618	3000	2780	234	845	500	1920	5	1	46754933	1473	8.10	1.64	03	9.88	389.00	1919.00	3160	20230704	-0.32	807	20220704	290.33	3160	-0.32	20230704	890	253.93	20230405	3160	-0.32	20230704	807	290.33	20220704	0.49	N	018500	500	233 억	2047187	N	N	0	N	00	N
155	20230704	150258	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	3130	305	2	10.80	12747654580	4280129	125.93	2855	3160	2750	3670	1980	2825	2978.37	4.38	0	393306	3058	2941	2838	2721	2618	3000	2780	234	845	500	1920	5	1	46754933	1463	8.05	1.63	03	9.15	389.00	1919.00	3160	20230704	-0.95	807	20220704	287.86	3160	-0.95	20230704	890	251.69	20230405	3160	-0.95	20230704	807	287.86	20220704	0.49	N	018500	500	233 억	2047187	N	N	0	N	00	N
156	20230704	140300	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	3070	245	2	8.67	9297849465	3169266	93.25	2855	3070	2750	3670	1980	2825	2933.79	4.38	0	366724	3058	2941	2838	2721	2618	3000	2780	234	845	500	1920	5	1	46754933	1435	7.89	1.60	03	6.78	389.00	1919.00	3070	20230704	0.00	807	20220704	280.42	3070	0.00	20230704	890	244.94	20230405	3070	0.00	20230704	807	280.42	20220704	0.49	N	018500	500	233 억	2047187	N	N	0	N	00	N
157	20230704	130257	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	2990	165	2	5.84	7232313985	2486452	73.16	2855	3005	2750	3670	1980	2825	2908.73	4.38	0	188387	3058	2941	2838	2721	2618	3000	2780	234	845	500	1920	5	1	46754933	1398	7.69	1.56	03	5.32	389.00	1919.00	3005	20230704	-0.50	807	20220704	270.51	3005	-0.50	20230704	890	235.96	20230405	3005	-0.50	20230704	807	270.51	20220704	0.49	N	018500	500	233 억	2047187	N	N	0	N	00	N
158	20230704	120259	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	2960	135	2	4.78	5911289580	2043191	60.11	2855	2995	2750	3670	1980	2825	2893.20	4.38	0	42272	3058	2941	2838	2721	2618	3000	2780	234	845	500	1920	5	1	46754933	1384	7.61	1.54	03	4.37	389.00	1919.00	2995	20230704	-1.17	807	20220704	266.79	2995	-1.17	20230704	890	232.58	20230405	2995	-1.17	20230704	807	266.79	20220704	0.49	N	018500	500	233 억	2047187	N	N	0	N	00	N
159	20230704	110256	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	2930	105	2	3.72	3928009380	1375184	40.46	2855	2965	2750	3670	1980	2825	2856.38	4.38	0	-110611	3058	2941	2838	2721	2618	3000	2780	234	845	500	1920	5	1	46754933	1370	7.53	1.53	03	2.94	389.00	1919.00	2965	20230704	-1.18	807	20220704	263.07	2965	-1.18	20230704	890	229.21	20230405	2965	-1.18	20230704	807	263.07	20220704	0.49	N	018500	500	233 억	2047187	N	N	0	N	00	N
160	20230704	100256	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2840	15	2	0.53	1809855705	644780	18.97	2855	2920	2750	3670	1980	2825	2806.90	4.38	0	-167078	3058	2941	2838	2721	2618	3000	2780	234	845	500	1920	5	1	46754933	1328	7.30	1.48	03	1.38	389.00	1919.00	2955	20230703	-3.89	807	20220704	251.92	2955	-3.89	20230703	890	219.10	20230405	2955	-3.89	20230703	807	251.92	20220704	0.49	N	018500	500	233 억	2047187	N	N	0	N	00	N
161	20230704	090256	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2820	-5	5	-0.18	192619110	67443	1.98	2855	2920	2820	3670	1980	2825	2856.54	4.38	0	-34497	3058	2941	2838	2721	2618	3000	2780	234	845	500	1920	5	1	46754933	1318	7.25	1.47	03	0.14	389.00	1919.00	2955	20230703	-4.57	807	20220704	249.44	2955	-4.57	20230703	890	216.85	20230405	2955	-4.57	20230703	807	249.44	20220704	0.49	N	018500	500	233 억	2047187	N	N	0	N	00	N
162	20230703	160254	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	2825	80	2	2.91	9662203605	3379887	84.80	2750	2955	2735	3565	1925	2745	2858.85	3.65	0	338896	3081	2912	2711	2542	2341	2997	2627	234	820	500	1860	5	1	46754933	1321	7.26	1.47	03	7.23	389.00	1919.00	2955	20230703	-4.40	807	20220704	250.06	2955	-4.40	20230703	890	217.42	20230405	2955	-4.40	20230703	807	250.06	20220704	0.50	N	018500	500	233 억	1706119	N	N	0	N	00	N
163	20230703	150257	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	2825	80	2	2.91	9093443550	3177915	79.73	2750	2955	2735	3565	1925	2745	2861.45	3.65	0	400893	3081	2912	2711	2542	2341	2997	2627	234	820	500	1860	5	1	46754933	1321	7.26	1.47	03	6.80	389.00	1919.00	2955	20230703	-4.40	807	20220704	250.06	2955	-4.40	20230703	890	217.42	20230405	2955	-4.40	20230703	807	250.06	20220704	0.50	N	018500	500	233 억	1706119	N	N	0	N	00	N
164	20230703	140256	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	2830	85	2	3.10	8611374320	3007764	75.46	2750	2955	2735	3565	1925	2745	2863.05	3.65	0	465677	3081	2912	2711	2542	2341	2997	2627	234	820	500	1860	5	1	46754933	1323	7.28	1.47	03	6.43	389.00	1919.00	2955	20230703	-4.23	807	20220704	250.68	2955	-4.23	20230703	890	217.98	20230405	2955	-4.23	20230703	807	250.68	20220704	0.50	N	018500	500	233 억	1706119	N	N	0	N	00	N
165	20230703	130254	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	2905	160	2	5.83	7612334965	2658035	66.69	2750	2955	2735	3565	1925	2745	2863.90	3.65	0	504372	3081	2912	2711	2542	2341	2997	2627	234	820	500	1860	5	1	46754933	1358	7.47	1.51	03	5.69	389.00	1919.00	2955	20230703	-1.69	807	20220704	259.98	2955	-1.69	20230703	890	226.40	20230405	2955	-1.69	20230703	807	259.98	20220704	0.50	N	018500	500	233 억	1706119	N	N	0	N	00	N
166	20230703	120254	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	2885	140	2	5.10	7016974250	2452861	61.54	2750	2955	2735	3565	1925	2745	2860.73	3.65	0	504410	3081	2912	2711	2542	2341	2997	2627	234	820	500	1860	5	1	46754933	1349	7.42	1.50	03	5.25	389.00	1919.00	2955	20230703	-2.37	807	20220704	257.50	2955	-2.37	20230703	890	224.16	20230405	2955	-2.37	20230703	807	257.50	20220704	0.50	N	018500	500	233 억	1706119	N	N	0	N	00	N
167	20230703	110256	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	2885	140	2	5.10	4719644770	1665903	41.80	2750	2915	2735	3565	1925	2745	2833.08	3.65	0	330264	3081	2912	2711	2542	2341	2997	2627	234	820	500	1860	5	1	46754933	1349	7.42	1.50	03	3.56	389.00	1919.00	2915	20230703	-1.03	807	20220704	257.50	2915	-1.03	20230703	890	224.16	20230405	2915	-1.03	20230703	807	257.50	20220704	0.50	N	018500	500	233 억	1706119	N	N	0	N	00	N
168	20230703	100251	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2820	75	2	2.73	3214986590	1142356	28.66	2750	2875	2735	3565	1925	2745	2814.35	3.65	0	218603	3081	2912	2711	2542	2341	2997	2627	234	820	500	1860	5	1	46754933	1318	7.25	1.47	03	2.44	389.00	1919.00	2880	20230630	-2.08	807	20220704	249.44	2880	-2.08	20230630	890	216.85	20230405	2880	-2.08	20230630	807	249.44	20220704	0.50	N	018500	500	233 억	1706119	N	N	0	N	00	N
169	20230703	090252	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2810	65	2	2.37	443490480	160292	4.02	2750	2830	2735	3565	1925	2745	2766.77	3.65	0	33857	3081	2912	2711	2542	2341	2997	2627	234	820	500	1860	5	1	46754933	1314	7.22	1.46	03	0.34	389.00	1919.00	2880	20230630	-2.43	807	20220704	248.20	2880	-2.43	20230630	890	215.73	20230405	2880	-2.43	20230630	807	248.20	20220704	0.50	N	018500	500	233 억	1706119	N	N	0	N	00	N

72 KiB Raw Blame History

72 KiB

Raw Blame History