KissMeData/000040/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	508	24	2	4.96	121462860	245281	95.67	490	509	482	629	339	484	495.19	46.32	0	18965	515	499	477	461	439	488	450	481	145	500	320	1	1	96138465	488	-7.36	1.47	12	0.26	-69.00	345.00	872	20230414	-41.74	446	20230314	13.90	872	-41.74	20230414	446	13.90	20230314	872	-41.74	20230414	446	13.90	20230314	0.14	N	000040	500	480 억		44528497	N	N	1	N	00	N
3	20230731	150101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	498	14	2	2.89	115099381	232704	90.76	490	509	482	629	339	484	494.62	46.32	0	19017	515	499	477	461	439	488	450	481	145	500	320	1	1	96138465	479	-7.22	1.44	12	0.24	-69.00	345.00	872	20230414	-42.89	446	20230314	11.66	872	-42.89	20230414	446	11.66	20230314	872	-42.89	20230414	446	11.66	20230314	0.14	N	000040	500	480 억		44528497	N	N	2	N	00	N
4	20230731	140101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	499	15	2	3.10	107171577	216783	84.55	490	509	482	629	339	484	494.37	46.32	0	12709	515	499	477	461	439	488	450	481	145	500	320	1	1	96138465	480	-7.23	1.45	12	0.23	-69.00	345.00	872	20230414	-42.78	446	20230314	11.88	872	-42.78	20230414	446	11.88	20230314	872	-42.78	20230414	446	11.88	20230314	0.14	N	000040	500	480 억		44528497	N	N	2	N	00	N
5	20230731	130101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	500	16	2	3.31	100761041	203893	79.52	490	509	482	629	339	484	494.19	46.32	0	8436	515	499	477	461	439	488	450	481	145	500	320	1	1	96138465	481	-7.25	1.45	12	0.21	-69.00	345.00	872	20230414	-42.66	446	20230314	12.11	872	-42.66	20230414	446	12.11	20230314	872	-42.66	20230414	446	12.11	20230314	0.14	N	000040	500	480 억		44528497	N	N	2	N	00	N
6	20230731	120101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	504	20	2	4.13	88887419	180110	70.25	490	509	482	629	339	484	493.52	46.32	0	10053	515	499	477	461	439	488	450	481	145	500	320	1	1	96138465	485	-7.30	1.46	12	0.19	-69.00	345.00	872	20230414	-42.20	446	20230314	13.00	872	-42.20	20230414	446	13.00	20230314	872	-42.20	20230414	446	13.00	20230314	0.14	N	000040	500	480 억		44528497	N	N	2	N	00	N
7	20230731	110101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	503	19	2	3.93	73722629	150034	58.52	490	503	482	629	339	484	491.37	46.32	0	10742	515	499	477	461	439	488	450	481	145	500	320	1	1	96138465	484	-7.29	1.46	12	0.16	-69.00	345.00	872	20230414	-42.32	446	20230314	12.78	872	-42.32	20230414	446	12.78	20230314	872	-42.32	20230414	446	12.78	20230314	0.14	N	000040	500	480 억		44528497	N	N	2	N	00	N
8	20230731	100101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	493	9	2	1.86	54449891	111123	43.34	490	499	482	629	339	484	490.00	46.32	0	1731	515	499	477	461	439	488	450	481	145	500	320	1	1	96138465	474	-7.14	1.43	12	0.12	-69.00	345.00	872	20230414	-43.46	446	20230314	10.54	872	-43.46	20230414	446	10.54	20230314	872	-43.46	20230414	446	10.54	20230314	0.14	N	000040	500	480 억		44528497	N	N	2	N	00	N
9	20230731	090101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	490	6	2	1.24	181790	371	0.14	490	490	490	629	339	484	490.00	46.32	0	-346	515	499	477	461	439	488	450	481	145	500	320	1	1	96138465	471	-7.10	1.42	12	0.00	-69.00	345.00	872	20230414	-43.81	446	20230314	9.87	872	-43.81	20230414	446	9.87	20230314	872	-43.81	20230414	446	9.87	20230314	0.14	N	000040	500	480 억		44528497	N	N	2	N	00	N
10	20230728	160101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	484	0	3	0.00	121646358	254361	124.01	486	493	455	629	339	484	478.24	46.31	0	3026	514	499	480	465	446	506	472	481	145	500	320	1	1	96138465	465	-7.01	1.40	12	0.26	-69.00	345.00	872	20230414	-44.50	446	20230314	8.52	872	-44.50	20230414	446	8.52	20230314	872	-44.50	20230414	446	8.52	20230314	0.14	N	000040	500	480 억		44520448	N	N	2	N	00	N
11	20230728	150101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	482	-2	5	-0.41	118668646	248215	121.01	486	493	455	629	339	484	478.09	46.31	0	4623	514	499	480	465	446	506	472	481	145	500	320	1	1	96138465	463	-6.99	1.40	12	0.26	-69.00	345.00	872	20230414	-44.72	446	20230314	8.07	872	-44.72	20230414	446	8.07	20230314	872	-44.72	20230414	446	8.07	20230314	0.14	N	000040	500	480 억		44520448	N	N	0	N	00	N
12	20230728	140101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	482	-2	5	-0.41	104941739	219616	107.07	486	493	455	629	339	484	477.84	46.31	0	5224	514	499	480	465	446	506	472	481	145	500	320	1	1	96138465	463	-6.99	1.40	12	0.23	-69.00	345.00	872	20230414	-44.72	446	20230314	8.07	872	-44.72	20230414	446	8.07	20230314	872	-44.72	20230414	446	8.07	20230314	0.14	N	000040	500	480 억		44520448	N	N	0	N	00	N
13	20230728	130100	57	100.00	KOSPI		운수.장비	N	N	N	N		N	480	-4	5	-0.83	97674057	204477	99.69	486	493	455	629	339	484	477.68	46.31	0	7340	514	499	480	465	446	506	472	481	145	500	320	1	1	96138465	461	-6.96	1.39	12	0.21	-69.00	345.00	872	20230414	-44.95	446	20230314	7.62	872	-44.95	20230414	446	7.62	20230314	872	-44.95	20230414	446	7.62	20230314	0.14	N	000040	500	480 억		44520448	N	N	0	N	00	N
14	20230728	120101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	477	-7	5	-1.45	89366875	187081	91.21	486	493	455	629	339	484	477.69	46.31	0	4580	514	499	480	465	446	506	472	481	145	500	320	1	1	96138465	459	-6.91	1.38	12	0.19	-69.00	345.00	872	20230414	-45.30	446	20230314	6.95	872	-45.30	20230414	446	6.95	20230314	872	-45.30	20230414	446	6.95	20230314	0.14	N	000040	500	480 억		44520448	N	N	0	N	00	N
15	20230728	110101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	487	3	2	0.62	27778346	57156	27.86	486	493	477	629	339	484	486.01	46.31	0	-1000	514	499	480	465	446	506	472	481	145	500	320	1	1	96138465	468	-7.06	1.41	12	0.06	-69.00	345.00	872	20230414	-44.15	446	20230314	9.19	872	-44.15	20230414	446	9.19	20230314	872	-44.15	20230414	446	9.19	20230314	0.14	N	000040	500	480 억		44520448	N	N	0	N	00	N
16	20230728	100101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	484	0	3	0.00	16360868	33641	16.40	486	493	477	629	339	484	486.34	46.31	0	-6631	514	499	480	465	446	506	472	481	145	500	320	1	1	96138465	465	-7.01	1.40	12	0.03	-69.00	345.00	872	20230414	-44.50	446	20230314	8.52	872	-44.50	20230414	446	8.52	20230314	872	-44.50	20230414	446	8.52	20230314	0.14	N	000040	500	480 억		44520448	N	N	0	N	00	N
17	20230728	090101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	486	2	2	0.41	102060	210	0.10	486	486	486	629	339	484	486.00	46.31	0	0	514	499	480	465	446	506	472	481	145	500	320	1	1	96138465	467	-7.04	1.41	12	0.00	-69.00	345.00	872	20230414	-44.27	446	20230314	8.97	872	-44.27	20230414	446	8.97	20230314	872	-44.27	20230414	446	8.97	20230314	0.14	N	000040	500	480 억		44520448	N	N	0	N	00	N
18	20230727	160101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	484	14	2	2.98	98719538	205107	38.80	469	495	461	611	329	470	481.31	46.30	-15179	5731	504	487	474	457	444	480	450	481	141	500	310	1	1	96138465	465	-7.01	1.40	12	0.21	-69.00	345.00	872	20230414	-44.50	446	20230314	8.52	872	-44.50	20230414	446	8.52	20230314	872	-44.50	20230414	446	8.52	20230314	0.14	N	000040	500	480 억		44509429	N	N	0	N	00	N
19	20230727	150100	57	100.00	KOSPI		운수.장비	N	N	N	N		N	487	17	2	3.62	95004825	197456	37.36	469	495	461	611	329	470	481.14	46.30	-15179	5970	504	487	474	457	444	480	450	481	141	500	310	1	1	96138465	468	-7.06	1.41	12	0.21	-69.00	345.00	872	20230414	-44.15	446	20230314	9.19	872	-44.15	20230414	446	9.19	20230314	872	-44.15	20230414	446	9.19	20230314	0.14	N	000040	500	480 억		44509429	N	N	0	N	00	N
20	20230727	140101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	486	16	2	3.40	83734987	174184	32.95	469	495	461	611	329	470	480.73	46.30	-15179	5964	504	487	474	457	444	480	450	481	141	500	310	1	1	96138465	467	-7.04	1.41	12	0.18	-69.00	345.00	872	20230414	-44.27	446	20230314	8.97	872	-44.27	20230414	446	8.97	20230314	872	-44.27	20230414	446	8.97	20230314	0.14	N	000040	500	480 억		44509429	N	N	0	N	00	N
21	20230727	130101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	485	15	2	3.19	82620948	171896	32.52	469	495	461	611	329	470	480.65	46.30	-15179	5974	504	487	474	457	444	480	450	481	141	500	310	1	1	96138465	466	-7.03	1.41	12	0.18	-69.00	345.00	872	20230414	-44.38	446	20230314	8.74	872	-44.38	20230414	446	8.74	20230314	872	-44.38	20230414	446	8.74	20230314	0.14	N	000040	500	480 억		44509429	N	N	0	N	00	N
22	20230727	120101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	490	20	2	4.26	78752821	163942	31.02	469	495	461	611	329	470	480.37	46.30	-15179	5364	504	487	474	457	444	480	450	481	141	500	310	1	1	96138465	471	-7.10	1.42	12	0.17	-69.00	345.00	872	20230414	-43.81	446	20230314	9.87	872	-43.81	20230414	446	9.87	20230314	872	-43.81	20230414	446	9.87	20230314	0.14	N	000040	500	480 억		44509429	N	N	0	N	00	N
23	20230727	110101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	491	21	2	4.47	64982812	135831	25.70	469	495	461	611	329	470	478.41	46.30	-15179	8136	504	487	474	457	444	480	450	481	141	500	310	1	1	96138465	472	-7.12	1.42	12	0.14	-69.00	345.00	872	20230414	-43.69	446	20230314	10.09	872	-43.69	20230414	446	10.09	20230314	872	-43.69	20230414	446	10.09	20230314	0.14	N	000040	500	480 억		44509429	N	N	0	N	00	N
24	20230727	100101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	483	13	2	2.77	35253327	74724	14.14	469	484	461	611	329	470	471.78	46.30	-15179	12657	504	487	474	457	444	480	450	481	141	500	310	1	1	96138465	464	-7.00	1.40	12	0.08	-69.00	345.00	872	20230414	-44.61	446	20230314	8.30	872	-44.61	20230414	446	8.30	20230314	872	-44.61	20230414	446	8.30	20230314	0.14	N	000040	500	480 억		44509429	N	N	0	N	00	N
25	20230727	090101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	461	-9	5	-1.91	1608064	3446	0.65	469	469	461	611	329	470	466.64	46.30	-15179	0	504	487	474	457	444	480	450	481	141	500	310	1	1	96138465	443	-6.68	1.34	12	0.00	-69.00	345.00	872	20230414	-47.13	446	20230314	3.36	872	-47.13	20230414	446	3.36	20230314	872	-47.13	20230414	446	3.36	20230314	0.14	N	000040	500	480 억		44509429	N	N	0	N	00	N
26	20230726	160101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	470	-22	5	-4.47	249061298	527966	166.55	491	491	461	639	345	492	471.74	46.31	0	-17888	502	497	493	488	484	495	486	481	147	500	330	1	1	96138465	452	-6.81	1.36	12	0.55	-69.00	345.00	872	20230414	-46.10	446	20230314	5.38	872	-46.10	20230414	446	5.38	20230314	872	-46.10	20230414	446	5.38	20230314	0.14	N	000040	500	480 억		44524608	N	N	2	N	00	N
27	20230726	150101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	469	-23	5	-4.67	234718606	497469	156.93	491	491	461	639	345	492	471.83	46.31	0	-15896	502	497	493	488	484	495	486	481	147	500	330	1	1	96138465	451	-6.80	1.36	12	0.52	-69.00	345.00	872	20230414	-46.22	446	20230314	5.16	872	-46.22	20230414	446	5.16	20230314	872	-46.22	20230414	446	5.16	20230314	0.14	N	000040	500	480 억		44524608	N	N	2	N	00	N
28	20230726	140101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	464	-28	5	-5.69	216422182	458032	144.49	491	491	464	639	345	492	472.50	46.31	0	-6217	502	497	493	488	484	495	486	481	147	500	330	1	1	96138465	446	-6.72	1.34	12	0.48	-69.00	345.00	872	20230414	-46.79	446	20230314	4.04	872	-46.79	20230414	446	4.04	20230314	872	-46.79	20230414	446	4.04	20230314	0.14	N	000040	500	480 억		44524608	N	N	2	N	00	N
29	20230726	130101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	467	-25	5	-5.08	186098530	393051	123.99	491	491	465	639	345	492	473.47	46.31	0	-17982	502	497	493	488	484	495	486	481	147	500	330	1	1	96138465	449	-6.77	1.35	12	0.41	-69.00	345.00	872	20230414	-46.44	446	20230314	4.71	872	-46.44	20230414	446	4.71	20230314	872	-46.44	20230414	446	4.71	20230314	0.14	N	000040	500	480 억		44524608	N	N	2	N	00	N
30	20230726	120101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	468	-24	5	-4.88	166622458	351357	110.84	491	491	465	639	345	492	474.23	46.31	0	-9311	502	497	493	488	484	495	486	481	147	500	330	1	1	96138465	450	-6.78	1.36	12	0.37	-69.00	345.00	872	20230414	-46.33	446	20230314	4.93	872	-46.33	20230414	446	4.93	20230314	872	-46.33	20230414	446	4.93	20230314	0.14	N	000040	500	480 억		44524608	N	N	2	N	00	N
31	20230726	110101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	471	-21	5	-4.27	128407718	269952	85.16	491	491	465	639	345	492	475.67	46.31	0	-2497	502	497	493	488	484	495	486	481	147	500	330	1	1	96138465	453	-6.83	1.37	12	0.28	-69.00	345.00	872	20230414	-45.99	446	20230314	5.61	872	-45.99	20230414	446	5.61	20230314	872	-45.99	20230414	446	5.61	20230314	0.14	N	000040	500	480 억		44524608	N	N	2	N	00	N
32	20230726	100101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	477	-15	5	-3.05	57507746	119711	37.76	491	491	476	639	345	492	480.39	46.31	0	573	502	497	493	488	484	495	486	481	147	500	330	1	1	96138465	459	-6.91	1.38	12	0.12	-69.00	345.00	872	20230414	-45.30	446	20230314	6.95	872	-45.30	20230414	446	6.95	20230314	872	-45.30	20230414	446	6.95	20230314	0.14	N	000040	500	480 억		44524608	N	N	2	N	00	N
33	20230726	090101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	486	-6	5	-1.22	1957219	4016	1.27	491	491	486	639	345	492	487.36	46.31	0	0	502	497	493	488	484	495	486	481	147	500	330	1	1	96138465	467	-7.04	1.41	12	0.00	-69.00	345.00	872	20230414	-44.27	446	20230314	8.97	872	-44.27	20230414	446	8.97	20230314	872	-44.27	20230414	446	8.97	20230314	0.14	N	000040	500	480 억		44524608	N	N	2	N	00	N
34	20230725	160101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	492	-8	5	-1.60	154082680	313050	114.42	493	498	489	650	350	500	492.19	46.33	0	-16815	519	509	501	491	483	505	487	481	150	500	340	1	1	96138465	473	-7.13	1.43	12	0.33	-69.00	345.00	872	20230414	-43.58	446	20230314	10.31	872	-43.58	20230414	446	10.31	20230314	872	-43.58	20230414	446	10.31	20230314	0.14	N	000040	500	480 억		44541515	N	N	2	N	00	N
35	20230725	150101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	493	-7	5	-1.40	149768707	304289	111.22	493	498	489	650	350	500	492.19	46.33	0	-15451	519	509	501	491	483	505	487	481	150	500	340	1	1	96138465	474	-7.14	1.43	12	0.32	-69.00	345.00	872	20230414	-43.46	446	20230314	10.54	872	-43.46	20230414	446	10.54	20230314	872	-43.46	20230414	446	10.54	20230314	0.14	N	000040	500	480 억		44541515	N	N	1	N	00	N
36	20230725	140101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	492	-8	5	-1.60	129757589	263643	96.36	493	498	489	650	350	500	492.17	46.33	0	-14457	519	509	501	491	483	505	487	481	150	500	340	1	1	96138465	473	-7.13	1.43	12	0.27	-69.00	345.00	872	20230414	-43.58	446	20230314	10.31	872	-43.58	20230414	446	10.31	20230314	872	-43.58	20230414	446	10.31	20230314	0.14	N	000040	500	480 억		44541515	N	N	1	N	00	N
37	20230725	130101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	493	-7	5	-1.40	105911178	215222	78.66	493	498	489	650	350	500	492.10	46.33	0	-8716	519	509	501	491	483	505	487	481	150	500	340	1	1	96138465	474	-7.14	1.43	12	0.22	-69.00	345.00	872	20230414	-43.46	446	20230314	10.54	872	-43.46	20230414	446	10.54	20230314	872	-43.46	20230414	446	10.54	20230314	0.14	N	000040	500	480 억		44541515	N	N	1	N	00	N
38	20230725	120101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	493	-7	5	-1.40	94593271	192279	70.28	493	498	489	650	350	500	491.95	46.33	0	-7886	519	509	501	491	483	505	487	481	150	500	340	1	1	96138465	474	-7.14	1.43	12	0.20	-69.00	345.00	872	20230414	-43.46	446	20230314	10.54	872	-43.46	20230414	446	10.54	20230314	872	-43.46	20230414	446	10.54	20230314	0.14	N	000040	500	480 억		44541515	N	N	1	N	00	N
39	20230725	110101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	492	-8	5	-1.60	59569777	120946	44.21	493	498	489	650	350	500	492.52	46.33	0	-12637	519	509	501	491	483	505	487	481	150	500	340	1	1	96138465	473	-7.13	1.43	12	0.13	-69.00	345.00	872	20230414	-43.58	446	20230314	10.31	872	-43.58	20230414	446	10.31	20230314	872	-43.58	20230414	446	10.31	20230314	0.14	N	000040	500	480 억		44541515	N	N	1	N	00	N
40	20230725	100101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	495	-5	5	-1.00	21741884	44021	16.09	493	498	492	650	350	500	493.87	46.33	0	5426	519	509	501	491	483	505	487	481	150	500	340	1	1	96138465	476	-7.17	1.43	12	0.05	-69.00	345.00	872	20230414	-43.23	446	20230314	10.99	872	-43.23	20230414	446	10.99	20230314	872	-43.23	20230414	446	10.99	20230314	0.14	N	000040	500	480 억		44541515	N	N	1	N	00	N
41	20230725	090101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	493	-7	5	-1.40	1035525	2098	0.77	493	493	493	650	350	500	493.00	46.33	0	1364	519	509	501	491	483	505	487	481	150	500	340	1	1	96138465	474	-7.14	1.43	12	0.00	-69.00	345.00	872	20230414	-43.46	446	20230314	10.54	872	-43.46	20230414	446	10.54	20230314	872	-43.46	20230414	446	10.54	20230314	0.14	N	000040	500	480 억		44541515	N	N	1	N	00	N
42	20230724	160101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	500	-10	5	-1.96	136155275	272866	125.90	510	511	493	663	357	510	498.98	46.38	0	-49392	529	519	514	504	499	517	502	481	153	500	340	1	1	96138465	481	-7.25	1.45	12	0.28	-69.00	345.00	872	20230414	-42.66	446	20230314	12.11	872	-42.66	20230414	446	12.11	20230314	872	-42.66	20230414	446	12.11	20230314	0.14	N	000040	500	480 억		44590888	N	N	1	N	00	N
43	20230724	150100	57	100.00	KOSPI		운수.장비	N	N	N	N		N	502	-8	5	-1.57	131558658	263709	121.67	510	511	493	663	357	510	498.88	46.38	0	-49376	529	519	514	504	499	517	502	481	153	500	340	1	1	96138465	483	-7.28	1.46	12	0.27	-69.00	345.00	872	20230414	-42.43	446	20230314	12.56	872	-42.43	20230414	446	12.56	20230314	872	-42.43	20230414	446	12.56	20230314	0.14	N	000040	500	480 억		44590888	N	N	0	N	00	N
44	20230724	140101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	500	-10	5	-1.96	111006560	222715	102.76	510	511	493	663	357	510	498.42	46.38	0	-38149	529	519	514	504	499	517	502	481	153	500	340	1	1	96138465	481	-7.25	1.45	12	0.23	-69.00	345.00	872	20230414	-42.66	446	20230314	12.11	872	-42.66	20230414	446	12.11	20230314	872	-42.66	20230414	446	12.11	20230314	0.14	N	000040	500	480 억		44590888	N	N	0	N	00	N
45	20230724	130101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	500	-10	5	-1.96	97298686	195192	90.06	510	511	493	663	357	510	498.48	46.38	0	-33732	529	519	514	504	499	517	502	481	153	500	340	1	1	96138465	481	-7.25	1.45	12	0.20	-69.00	345.00	872	20230414	-42.66	446	20230314	12.11	872	-42.66	20230414	446	12.11	20230314	872	-42.66	20230414	446	12.11	20230314	0.14	N	000040	500	480 억		44590888	N	N	0	N	00	N
46	20230724	120101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	496	-14	5	-2.75	85737053	172025	79.37	510	511	493	663	357	510	498.40	46.38	0	-26868	529	519	514	504	499	517	502	481	153	500	340	1	1	96138465	477	-7.19	1.44	12	0.18	-69.00	345.00	872	20230414	-43.12	446	20230314	11.21	872	-43.12	20230414	446	11.21	20230314	872	-43.12	20230414	446	11.21	20230314	0.14	N	000040	500	480 억		44590888	N	N	0	N	00	N
47	20230724	110101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	500	-10	5	-1.96	71267764	142955	65.96	510	511	493	663	357	510	498.53	46.38	0	-24499	529	519	514	504	499	517	502	481	153	500	340	1	1	96138465	481	-7.25	1.45	12	0.15	-69.00	345.00	872	20230414	-42.66	446	20230314	12.11	872	-42.66	20230414	446	12.11	20230314	872	-42.66	20230414	446	12.11	20230314	0.14	N	000040	500	480 억		44590888	N	N	0	N	00	N
48	20230724	100100	57	100.00	KOSPI		운수.장비	N	N	N	N		N	499	-11	5	-2.16	61187292	122681	56.60	510	511	493	663	357	510	498.75	46.38	0	-27457	529	519	514	504	499	517	502	481	153	500	340	1	1	96138465	480	-7.23	1.45	12	0.13	-69.00	345.00	872	20230414	-42.78	446	20230314	11.88	872	-42.78	20230414	446	11.88	20230314	872	-42.78	20230414	446	11.88	20230314	0.14	N	000040	500	480 억		44590888	N	N	0	N	00	N
49	20230724	090101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	510	0	3	0.00	1615170	3167	1.46	510	510	510	663	357	510	510.00	46.38	0	-928	529	519	514	504	499	517	502	481	153	500	340	1	1	96138465	490	-7.39	1.48	12	0.00	-69.00	345.00	872	20230414	-41.51	446	20230314	14.35	872	-41.51	20230414	446	14.35	20230314	872	-41.51	20230414	446	14.35	20230314	0.14	N	000040	500	480 억		44590888	N	N	0	N	00	N
50	20230721	160101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	510	2	2	0.39	111955536	216734	118.76	510	524	509	660	356	508	516.69	46.41	0	-25057	531	519	512	500	493	516	497	481	152	500	340	1	1	96138465	490	-7.39	1.48	12	0.23	-69.00	345.00	872	20230414	-41.51	446	20230314	14.35	872	-41.51	20230414	446	14.35	20230314	872	-41.51	20230414	446	14.35	20230314	0.14	N	000040	500	480 억		44615964	N	N	0	N	00	N
51	20230721	150101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	511	3	2	0.59	105337241	203753	111.65	510	524	509	660	356	508	517.12	46.41	0	-25339	531	519	512	500	493	516	497	481	152	500	340	1	1	96138465	491	-7.41	1.48	12	0.21	-69.00	345.00	872	20230414	-41.40	446	20230314	14.57	872	-41.40	20230414	446	14.57	20230314	872	-41.40	20230414	446	14.57	20230314	0.14	N	000040	500	480 억		44615964	N	N	0	N	00	N
52	20230721	140101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	514	6	2	1.18	95732146	184964	101.35	510	524	510	660	356	508	517.73	46.41	0	-19938	531	519	512	500	493	516	497	481	152	500	340	1	1	96138465	494	-7.45	1.49	12	0.19	-69.00	345.00	872	20230414	-41.06	446	20230314	15.25	872	-41.06	20230414	446	15.25	20230314	872	-41.06	20230414	446	15.25	20230314	0.14	N	000040	500	480 억		44615964	N	N	0	N	00	N
53	20230721	130100	57	100.00	KOSPI		운수.장비	N	N	N	N		N	515	7	2	1.38	83130485	160454	87.92	510	524	510	660	356	508	518.29	46.41	0	-14817	531	519	512	500	493	516	497	481	152	500	340	1	1	96138465	495	-7.46	1.49	12	0.17	-69.00	345.00	872	20230414	-40.94	446	20230314	15.47	872	-40.94	20230414	446	15.47	20230314	872	-40.94	20230414	446	15.47	20230314	0.14	N	000040	500	480 억		44615964	N	N	0	N	00	N
54	20230721	120101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	518	10	2	1.97	80768572	155877	85.41	510	524	510	660	356	508	518.36	46.41	0	-12980	531	519	512	500	493	516	497	481	152	500	340	1	1	96138465	498	-7.51	1.50	12	0.16	-69.00	345.00	872	20230414	-40.60	446	20230314	16.14	872	-40.60	20230414	446	16.14	20230314	872	-40.60	20230414	446	16.14	20230314	0.14	N	000040	500	480 억		44615964	N	N	0	N	00	N
55	20230721	110101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	522	14	2	2.76	52939073	102382	56.10	510	524	510	660	356	508	517.35	46.41	0	-11384	531	519	512	500	493	516	497	481	152	500	340	1	1	96138465	502	-7.57	1.51	12	0.11	-69.00	345.00	872	20230414	-40.14	446	20230314	17.04	872	-40.14	20230414	446	17.04	20230314	872	-40.14	20230414	446	17.04	20230314	0.14	N	000040	500	480 억		44615964	N	N	0	N	00	N
56	20230721	100101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	514	6	2	1.18	20770911	40502	22.19	510	516	510	660	356	508	513.22	46.41	0	-8469	531	519	512	500	493	516	497	481	152	500	340	1	1	96138465	494	-7.45	1.49	12	0.04	-69.00	345.00	872	20230414	-41.06	446	20230314	15.25	872	-41.06	20230414	446	15.25	20230314	872	-41.06	20230414	446	15.25	20230314	0.14	N	000040	500	480 억		44615964	N	N	0	N	00	N
57	20230721	090101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	510	2	2	0.39	3151410	6191	3.39	510	510	510	660	356	508	510.00	46.41	0	0	531	519	512	500	493	516	497	481	152	500	340	1	1	96138465	490	-7.39	1.48	12	0.01	-69.00	345.00	872	20230414	-41.51	446	20230314	14.35	872	-41.51	20230414	446	14.35	20230314	872	-41.51	20230414	446	14.35	20230314	0.14	N	000040	500	480 억		44615964	N	N	0	N	00	N
58	20230720	160101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	508	0	3	0.00	93085582	182495	36.13	510	524	505	660	356	508	510.07	46.39	0	21085	535	521	510	496	485	516	491	481	152	500	340	1	1	96138465	488	-7.36	1.47	12	0.19	-69.00	345.00	872	20230414	-41.74	446	20230314	13.90	872	-41.74	20230414	446	13.90	20230314	872	-41.74	20230414	446	13.90	20230314	0.14	N	000040	500	480 억		44594849	N	N	2	N	00	N
59	20230720	150101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	507	-1	5	-0.20	79856425	156438	30.97	510	524	505	660	356	508	510.47	46.39	0	7281	535	521	510	496	485	516	491	481	152	500	340	1	1	96138465	487	-7.35	1.47	12	0.16	-69.00	345.00	872	20230414	-41.86	446	20230314	13.68	872	-41.86	20230414	446	13.68	20230314	872	-41.86	20230414	446	13.68	20230314	0.14	N	000040	500	480 억		44594849	N	N	2	N	00	N
60	20230720	140101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	509	1	2	0.20	71969884	140918	27.89	510	524	505	660	356	508	510.72	46.39	0	7491	535	521	510	496	485	516	491	481	152	500	340	1	1	96138465	489	-7.38	1.48	12	0.15	-69.00	345.00	872	20230414	-41.63	446	20230314	14.13	872	-41.63	20230414	446	14.13	20230314	872	-41.63	20230414	446	14.13	20230314	0.14	N	000040	500	480 억		44594849	N	N	2	N	00	N
61	20230720	130101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	509	1	2	0.20	65512604	128203	25.38	510	524	505	660	356	508	511.01	46.39	0	8212	535	521	510	496	485	516	491	481	152	500	340	1	1	96138465	489	-7.38	1.48	12	0.13	-69.00	345.00	872	20230414	-41.63	446	20230314	14.13	872	-41.63	20230414	446	14.13	20230314	872	-41.63	20230414	446	14.13	20230314	0.14	N	000040	500	480 억		44594849	N	N	2	N	00	N
62	20230720	120101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	509	1	2	0.20	54645341	106790	21.14	510	524	508	660	356	508	511.71	46.39	0	4479	535	521	510	496	485	516	491	481	152	500	340	1	1	96138465	489	-7.38	1.48	12	0.11	-69.00	345.00	872	20230414	-41.63	446	20230314	14.13	872	-41.63	20230414	446	14.13	20230314	872	-41.63	20230414	446	14.13	20230314	0.14	N	000040	500	480 억		44594849	N	N	2	N	00	N
63	20230720	110100	57	100.00	KOSPI		운수.장비	N	N	N	N		N	516	8	2	1.57	28575760	55770	11.04	510	524	509	660	356	508	512.39	46.39	0	1800	535	521	510	496	485	516	491	481	152	500	340	1	1	96138465	496	-7.48	1.50	12	0.06	-69.00	345.00	872	20230414	-40.83	446	20230314	15.70	872	-40.83	20230414	446	15.70	20230314	872	-40.83	20230414	446	15.70	20230314	0.14	N	000040	500	480 억		44594849	N	N	2	N	00	N
64	20230720	100101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	510	2	2	0.39	18571855	36296	7.18	510	524	509	660	356	508	511.68	46.39	0	-1689	535	521	510	496	485	516	491	481	152	500	340	1	1	96138465	490	-7.39	1.48	12	0.04	-69.00	345.00	872	20230414	-41.51	446	20230314	14.35	872	-41.51	20230414	446	14.35	20230314	872	-41.51	20230414	446	14.35	20230314	0.14	N	000040	500	480 억		44594849	N	N	2	N	00	N
65	20230720	090100	57	100.00	KOSPI		운수.장비	N	N	N	N		N	510	2	2	0.39	1027650	2015	0.40	510	510	510	660	356	508	510.00	46.39	0	-30	535	521	510	496	485	516	491	481	152	500	340	1	1	96138465	490	-7.39	1.48	12	0.00	-69.00	345.00	872	20230414	-41.51	446	20230314	14.35	872	-41.51	20230414	446	14.35	20230314	872	-41.51	20230414	446	14.35	20230314	0.14	N	000040	500	480 억		44594849	N	N	2	N	00	N
66	20230719	160101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	508	-11	5	-2.12	254414838	503196	150.24	523	524	499	674	364	519	505.60	46.34	0	40626	545	531	524	510	503	528	507	481	155	500	350	1	1	96138465	488	-7.36	1.47	12	0.52	-69.00	345.00	872	20230414	-41.74	446	20230314	13.90	872	-41.74	20230414	446	13.90	20230314	872	-41.74	20230414	446	13.90	20230314	0.14	N	000040	500	480 억		44554395	N	N	2	N	00	N
67	20230719	150100	57	100.00	KOSPI		운수.장비	N	N	N	N		N	508	-11	5	-2.12	241761944	478165	142.76	523	524	499	674	364	519	505.60	46.34	0	39994	545	531	524	510	503	528	507	481	155	500	350	1	1	96138465	488	-7.36	1.47	12	0.50	-69.00	345.00	872	20230414	-41.74	446	20230314	13.90	872	-41.74	20230414	446	13.90	20230314	872	-41.74	20230414	446	13.90	20230314	0.14	N	000040	500	480 억		44554395	N	N	0	N	00	N
68	20230719	140101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	508	-11	5	-2.12	221967195	439101	131.10	523	524	499	674	364	519	505.50	46.34	0	24110	545	531	524	510	503	528	507	481	155	500	350	1	1	96138465	488	-7.36	1.47	12	0.46	-69.00	345.00	872	20230414	-41.74	446	20230314	13.90	872	-41.74	20230414	446	13.90	20230314	872	-41.74	20230414	446	13.90	20230314	0.14	N	000040	500	480 억		44554395	N	N	0	N	00	N
69	20230719	130101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	510	-9	5	-1.73	209344983	414222	123.67	523	524	499	674	364	519	505.39	46.34	0	22277	545	531	524	510	503	528	507	481	155	500	350	1	1	96138465	490	-7.39	1.48	12	0.43	-69.00	345.00	872	20230414	-41.51	446	20230314	14.35	872	-41.51	20230414	446	14.35	20230314	872	-41.51	20230414	446	14.35	20230314	0.14	N	000040	500	480 억		44554395	N	N	0	N	00	N
70	20230719	120101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	505	-14	5	-2.70	198150791	392149	117.08	523	524	499	674	364	519	505.29	46.34	0	20237	545	531	524	510	503	528	507	481	155	500	350	1	1	96138465	485	-7.32	1.46	12	0.41	-69.00	345.00	872	20230414	-42.09	446	20230314	13.23	872	-42.09	20230414	446	13.23	20230314	872	-42.09	20230414	446	13.23	20230314	0.14	N	000040	500	480 억		44554395	N	N	0	N	00	N
71	20230719	110101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	502	-17	5	-3.28	176203077	348464	104.04	523	524	499	674	364	519	505.65	46.34	0	33749	545	531	524	510	503	528	507	481	155	500	350	1	1	96138465	483	-7.28	1.46	12	0.36	-69.00	345.00	872	20230414	-42.43	446	20230314	12.56	872	-42.43	20230414	446	12.56	20230314	872	-42.43	20230414	446	12.56	20230314	0.14	N	000040	500	480 억		44554395	N	N	0	N	00	N
72	20230719	100101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	510	-9	5	-1.73	79818968	157094	46.90	523	524	500	674	364	519	508.09	46.34	0	9323	545	531	524	510	503	528	507	481	155	500	350	1	1	96138465	490	-7.39	1.48	12	0.16	-69.00	345.00	872	20230414	-41.51	446	20230314	14.35	872	-41.51	20230414	446	14.35	20230314	872	-41.51	20230414	446	14.35	20230314	0.14	N	000040	500	480 억		44554395	N	N	0	N	00	N
73	20230719	090101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	500	-19	5	-3.66	14217789	27668	8.26	523	524	500	674	364	519	513.86	46.34	0	-723	545	531	524	510	503	528	507	481	155	500	350	1	1	96138465	481	-7.25	1.45	12	0.03	-69.00	345.00	872	20230414	-42.66	446	20230314	12.11	872	-42.66	20230414	446	12.11	20230314	872	-42.66	20230414	446	12.11	20230314	0.14	N	000040	500	480 억		44554395	Y	N	0	N	00	N
74	20230718	160101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	519	-17	5	-3.17	174888581	334921	100.47	525	538	517	696	376	536	522.18	46.35	0	-9670	558	547	540	529	522	543	525	481	160	500	360	1	1	96138465	499	-7.52	1.50	12	0.35	-69.00	345.00	872	20230414	-40.48	446	20230314	16.37	872	-40.48	20230414	446	16.37	20230314	872	-40.48	20230414	446	16.37	20230314	0.14	N	000040	500	480 억		44564234	N	N	0	N	00	N
75	20230718	150101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	523	-13	5	-2.43	168209492	322066	96.62	525	538	517	696	376	536	522.28	46.35	0	-9668	558	547	540	529	522	543	525	481	160	500	360	1	1	96138465	503	-7.58	1.52	12	0.34	-69.00	345.00	872	20230414	-40.02	446	20230314	17.26	872	-40.02	20230414	446	17.26	20230314	872	-40.02	20230414	446	17.26	20230314	0.14	N	000040	500	480 억		44564234	N	N	0	N	00	N
76	20230718	140100	57	100.00	KOSPI		운수.장비	N	N	N	N		N	517	-19	5	-3.54	145079114	277632	83.29	525	538	517	696	376	536	522.56	46.35	0	-7347	558	547	540	529	522	543	525	481	160	500	360	1	1	96138465	497	-7.49	1.50	12	0.29	-69.00	345.00	872	20230414	-40.71	446	20230314	15.92	872	-40.71	20230414	446	15.92	20230314	872	-40.71	20230414	446	15.92	20230314	0.14	N	000040	500	480 억		44564234	N	N	0	N	00	N
77	20230718	130101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	523	-13	5	-2.43	100309588	191433	57.43	525	538	517	696	376	536	523.99	46.35	0	1394	558	547	540	529	522	543	525	481	160	500	360	1	1	96138465	503	-7.58	1.52	12	0.20	-69.00	345.00	872	20230414	-40.02	446	20230314	17.26	872	-40.02	20230414	446	17.26	20230314	872	-40.02	20230414	446	17.26	20230314	0.14	N	000040	500	480 억		44564234	N	N	0	N	00	N
78	20230718	120101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	523	-13	5	-2.43	88886451	169483	50.84	525	538	517	696	376	536	524.46	46.35	0	-7818	558	547	540	529	522	543	525	481	160	500	360	1	1	96138465	503	-7.58	1.52	12	0.18	-69.00	345.00	872	20230414	-40.02	446	20230314	17.26	872	-40.02	20230414	446	17.26	20230314	872	-40.02	20230414	446	17.26	20230314	0.14	N	000040	500	480 억		44564234	N	N	0	N	00	N
79	20230718	110101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	524	-12	5	-2.24	76446246	145635	43.69	525	538	517	696	376	536	524.92	46.35	0	-8569	558	547	540	529	522	543	525	481	160	500	360	1	1	96138465	504	-7.59	1.52	12	0.15	-69.00	345.00	872	20230414	-39.91	446	20230314	17.49	872	-39.91	20230414	446	17.49	20230314	872	-39.91	20230414	446	17.49	20230314	0.14	N	000040	500	480 억		44564234	N	N	0	N	00	N
80	20230718	100101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	527	-9	5	-1.68	30303790	57256	17.18	525	538	525	696	376	536	529.27	46.35	0	-14341	558	547	540	529	522	543	525	481	160	500	360	1	1	96138465	507	-7.64	1.53	12	0.06	-69.00	345.00	872	20230414	-39.56	446	20230314	18.16	872	-39.56	20230414	446	18.16	20230314	872	-39.56	20230414	446	18.16	20230314	0.14	N	000040	500	480 억		44564234	N	N	0	N	00	N
81	20230718	090101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	529	-7	5	-1.31	5754935	10956	3.29	525	530	525	696	376	536	525.28	46.35	0	2019	558	547	540	529	522	543	525	481	160	500	360	1	1	96138465	509	-7.67	1.53	12	0.01	-69.00	345.00	872	20230414	-39.33	446	20230314	18.61	872	-39.33	20230414	446	18.61	20230314	872	-39.33	20230414	446	18.61	20230314	0.14	N	000040	500	480 억		44564234	N	N	0	N	00	N
82	20230717	160101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	536	-10	5	-1.83	178027110	331340	204.43	550	551	533	709	383	546	537.29	46.34	0	11035	565	555	550	540	535	553	538	481	163	500	370	1	1	96138465	515	-7.77	1.55	12	0.34	-69.00	345.00	879	20220714	-39.02	446	20230314	20.18	872	-38.53	20230414	446	20.18	20230314	872	-38.53	20230414	446	20.18	20230314	0.14	N	000040	500	480 억		44553309	N	N	7	N	00	N
83	20230717	150101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	539	-7	5	-1.28	176231539	327997	202.37	550	551	533	709	383	546	537.30	46.34	0	11199	565	555	550	540	535	553	538	481	163	500	370	1	1	96138465	518	-7.81	1.56	12	0.34	-69.00	345.00	879	20220714	-38.68	446	20230314	20.85	872	-38.19	20230414	446	20.85	20230314	872	-38.19	20230414	446	20.85	20230314	0.14	N	000040	500	480 억		44553309	N	N	7	N	00	N
84	20230717	140101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	537	-9	5	-1.65	157919932	293995	181.39	550	551	533	709	383	546	537.15	46.34	0	13443	565	555	550	540	535	553	538	481	163	500	370	1	1	96138465	516	-7.78	1.56	12	0.31	-69.00	345.00	879	20220714	-38.91	446	20230314	20.40	872	-38.42	20230414	446	20.40	20230314	872	-38.42	20230414	446	20.40	20230314	0.14	N	000040	500	480 억		44553309	N	N	7	N	00	N
85	20230717	130100	57	100.00	KOSPI		운수.장비	N	N	N	N		N	537	-9	5	-1.65	140073423	260833	160.93	550	551	533	709	383	546	537.02	46.34	0	13109	565	555	550	540	535	553	538	481	163	500	370	1	1	96138465	516	-7.78	1.56	12	0.27	-69.00	345.00	879	20220714	-38.91	446	20230314	20.40	872	-38.42	20230414	446	20.40	20230314	872	-38.42	20230414	446	20.40	20230314	0.14	N	000040	500	480 억		44553309	N	N	7	N	00	N
86	20230717	120101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	537	-9	5	-1.65	137150537	255388	157.57	550	551	533	709	383	546	537.03	46.34	0	13281	565	555	550	540	535	553	538	481	163	500	370	1	1	96138465	516	-7.78	1.56	12	0.27	-69.00	345.00	879	20220714	-38.91	446	20230314	20.40	872	-38.42	20230414	446	20.40	20230314	872	-38.42	20230414	446	20.40	20230314	0.14	N	000040	500	480 억		44553309	N	N	7	N	00	N
87	20230717	110101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	541	-5	5	-0.92	65420104	121556	75.00	550	551	535	709	383	546	538.19	46.34	0	-2223	565	555	550	540	535	553	538	481	163	500	370	1	1	96138465	520	-7.84	1.57	12	0.13	-69.00	345.00	879	20220714	-38.45	446	20230314	21.30	872	-37.96	20230414	446	21.30	20230314	872	-37.96	20230414	446	21.30	20230314	0.14	N	000040	500	480 억		44553309	N	N	7	N	00	N
88	20230717	100101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	537	-9	5	-1.65	38962153	72234	44.57	550	551	535	709	383	546	539.39	46.34	0	-6735	565	555	550	540	535	553	538	481	163	500	370	1	1	96138465	516	-7.78	1.56	12	0.08	-69.00	345.00	879	20220714	-38.91	446	20230314	20.40	872	-38.42	20230414	446	20.40	20230314	872	-38.42	20230414	446	20.40	20230314	0.14	N	000040	500	480 억		44553309	N	N	7	N	00	N
89	20230717	090101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	548	2	2	0.37	451182	821	0.51	550	551	548	709	383	546	549.55	46.34	0	-23	565	555	550	540	535	553	538	481	163	500	370	1	1	96138465	527	-7.94	1.59	12	0.00	-69.00	345.00	879	20220714	-37.66	446	20230314	22.87	872	-37.16	20230414	446	22.87	20230314	872	-37.16	20230414	446	22.87	20230314	0.14	N	000040	500	480 억		44553309	N	N	7	N	00	N
90	20230714	160101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	546	-3	5	-0.55	88907055	162078	102.22	560	560	545	713	385	549	548.54	46.40	0	-50843	560	554	550	544	540	557	547	481	164	500	370	1	1	96138465	525	-7.91	1.58	12	0.17	-69.00	345.00	879	20220714	-37.88	446	20230314	22.42	872	-37.39	20230414	446	22.42	20230314	879	-37.88	20220714	446	22.42	20230314	0.14	N	000040	500	480 억		44604152	N	N	7	N	00	N
91	20230714	150101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	546	-3	5	-0.55	75004462	136609	86.16	560	560	545	713	385	549	549.04	46.40	0	-56472	560	554	550	544	540	557	547	481	164	500	370	1	1	96138465	525	-7.91	1.58	12	0.14	-69.00	345.00	879	20220714	-37.88	446	20230314	22.42	872	-37.39	20230414	446	22.42	20230314	879	-37.88	20220714	446	22.42	20230314	0.14	N	000040	500	480 억		44604152	N	N	0	N	00	N
92	20230714	140101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	550	1	2	0.18	66234855	120629	76.08	560	560	545	713	385	549	549.08	46.40	0	-48630	560	554	550	544	540	557	547	481	164	500	370	1	1	96138465	529	-7.97	1.59	12	0.13	-69.00	345.00	879	20220714	-37.43	446	20230314	23.32	872	-36.93	20230414	446	23.32	20230314	879	-37.43	20220714	446	23.32	20230314	0.14	N	000040	500	480 억		44604152	N	N	0	N	00	N
93	20230714	130101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	551	2	2	0.36	53520860	97408	61.44	560	560	545	713	385	549	549.45	46.40	0	-49189	560	554	550	544	540	557	547	481	164	500	370	1	1	96138465	530	-7.99	1.60	12	0.10	-69.00	345.00	879	20220714	-37.32	446	20230314	23.54	872	-36.81	20230414	446	23.54	20230314	879	-37.32	20220714	446	23.54	20230314	0.14	N	000040	500	480 억		44604152	N	N	0	N	00	N
94	20230714	120101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	550	1	2	0.18	51841697	94357	59.51	560	560	545	713	385	549	549.42	46.40	0	-48746	560	554	550	544	540	557	547	481	164	500	370	1	1	96138465	529	-7.97	1.59	12	0.10	-69.00	345.00	879	20220714	-37.43	446	20230314	23.32	872	-36.93	20230414	446	23.32	20230314	879	-37.43	20220714	446	23.32	20230314	0.14	N	000040	500	480 억		44604152	N	N	0	N	00	N
95	20230714	110101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	548	-1	5	-0.18	41976405	76380	48.17	560	560	545	713	385	549	549.57	46.40	0	-41469	560	554	550	544	540	557	547	481	164	500	370	1	1	96138465	527	-7.94	1.59	12	0.08	-69.00	345.00	879	20220714	-37.66	446	20230314	22.87	872	-37.16	20230414	446	22.87	20230314	879	-37.66	20220714	446	22.87	20230314	0.14	N	000040	500	480 억		44604152	N	N	0	N	00	N
96	20230714	100101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	548	-1	5	-0.18	31529156	57291	36.13	560	560	545	713	385	549	550.33	46.40	0	-38694	560	554	550	544	540	557	547	481	164	500	370	1	1	96138465	527	-7.94	1.59	12	0.06	-69.00	345.00	879	20220714	-37.66	446	20230314	22.87	872	-37.16	20230414	446	22.87	20230314	879	-37.66	20220714	446	22.87	20230314	0.14	N	000040	500	480 억		44604152	N	N	0	N	00	N
97	20230714	090101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	556	7	2	1.28	5258428	9394	5.92	560	560	556	713	385	549	559.76	46.40	0	-6294	560	554	550	544	540	557	547	481	164	500	370	1	1	96138465	535	-8.06	1.61	12	0.01	-69.00	345.00	879	20220714	-36.75	446	20230314	24.66	872	-36.24	20230414	446	24.66	20230314	879	-36.75	20220714	446	24.66	20230314	0.14	N	000040	500	480 억		44604152	N	N	0	N	00	N
98	20230713	160101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	549	1	2	0.18	87115359	158401	62.31	548	556	546	712	384	548	549.97	46.43	0	-29196	566	557	551	542	536	554	539	481	164	500	370	1	1	96138465	528	-7.96	1.59	12	0.16	-69.00	345.00	879	20220714	-37.54	446	20230314	23.09	872	-37.04	20230414	446	23.09	20230314	879	-37.54	20220714	446	23.09	20230314	0.14	N	000040	500	480 억		44640489	N	N	1	N	00	N
99	20230713	150100	57	100.00	KOSPI		운수.장비	N	N	N	N		N	549	1	2	0.18	85651071	155733	61.26	548	556	546	712	384	548	549.99	46.43	0	-29402	566	557	551	542	536	554	539	481	164	500	370	1	1	96138465	528	-7.96	1.59	12	0.16	-69.00	345.00	879	20220714	-37.54	446	20230314	23.09	872	-37.04	20230414	446	23.09	20230314	879	-37.54	20220714	446	23.09	20230314	0.14	N	000040	500	480 억		44640489	N	N	1	N	00	N
100	20230713	140101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	550	2	2	0.36	59898539	108738	42.78	548	556	546	712	384	548	550.85	46.43	0	-62	566	557	551	542	536	554	539	481	164	500	370	1	1	96138465	529	-7.97	1.59	12	0.11	-69.00	345.00	879	20220714	-37.43	446	20230314	23.32	872	-36.93	20230414	446	23.32	20230314	879	-37.43	20220714	446	23.32	20230314	0.14	N	000040	500	480 억		44640489	N	N	1	N	00	N
101	20230713	130100	57	100.00	KOSPI		운수.장비	N	N	N	N		N	550	2	2	0.36	55083606	99971	39.33	548	556	546	712	384	548	551.00	46.43	0	2246	566	557	551	542	536	554	539	481	164	500	370	1	1	96138465	529	-7.97	1.59	12	0.10	-69.00	345.00	879	20220714	-37.43	446	20230314	23.32	872	-36.93	20230414	446	23.32	20230314	879	-37.43	20220714	446	23.32	20230314	0.14	N	000040	500	480 억		44640489	N	N	1	N	00	N
102	20230713	120101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	554	6	2	1.09	37346047	67750	26.65	548	556	546	712	384	548	551.23	46.43	0	4473	566	557	551	542	536	554	539	481	164	500	370	1	1	96138465	533	-8.03	1.61	12	0.07	-69.00	345.00	879	20220714	-36.97	446	20230314	24.22	872	-36.47	20230414	446	24.22	20230314	879	-36.97	20220714	446	24.22	20230314	0.14	N	000040	500	480 억		44640489	N	N	1	N	00	N
103	20230713	110101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	554	6	2	1.09	26429937	48012	18.89	548	555	546	712	384	548	550.49	46.43	0	6706	566	557	551	542	536	554	539	481	164	500	370	1	1	96138465	533	-8.03	1.61	12	0.05	-69.00	345.00	879	20220714	-36.97	446	20230314	24.22	872	-36.47	20230414	446	24.22	20230314	879	-36.97	20220714	446	24.22	20230314	0.14	N	000040	500	480 억		44640489	N	N	1	N	00	N
104	20230713	100101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	551	3	2	0.55	14227333	25908	10.19	548	553	546	712	384	548	549.15	46.43	0	181	566	557	551	542	536	554	539	481	164	500	370	1	1	96138465	530	-7.99	1.60	12	0.03	-69.00	345.00	879	20220714	-37.32	446	20230314	23.54	872	-36.81	20230414	446	23.54	20230314	879	-37.32	20220714	446	23.54	20230314	0.14	N	000040	500	480 억		44640489	N	N	1	N	00	N
105	20230713	090101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	547	-1	5	-0.18	484961	885	0.35	548	549	547	712	384	548	547.98	46.43	0	99	566	557	551	542	536	554	539	481	164	500	370	1	1	96138465	526	-7.93	1.59	12	0.00	-69.00	345.00	879	20220714	-37.77	446	20230314	22.65	872	-37.27	20230414	446	22.65	20230314	879	-37.77	20220714	446	22.65	20230314	0.14	N	000040	500	480 억		44640489	N	N	1	N	00	N
106	20230712	160101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	548	-9	5	-1.62	139201342	252825	80.56	557	560	545	724	390	557	550.58	46.44	0	-10356	579	568	559	548	539	563	543	481	167	500	370	1	1	96138465	527	-7.94	1.59	12	0.26	-69.00	345.00	879	20220714	-37.66	446	20230314	22.87	872	-37.16	20230414	446	22.87	20230314	879	-37.66	20220714	446	22.87	20230314	0.14	N	000040	500	480 억		44650791	N	N	1	N	00	N
107	20230712	150101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	551	-6	5	-1.08	101050812	183140	58.36	557	560	549	724	390	557	551.77	46.44	0	-18439	579	568	559	548	539	563	543	481	167	500	370	1	1	96138465	530	-7.99	1.60	12	0.19	-69.00	345.00	879	20220714	-37.32	446	20230314	23.54	872	-36.81	20230414	446	23.54	20230314	879	-37.32	20220714	446	23.54	20230314	0.14	N	000040	500	480 억		44650791	N	N	0	N	00	N
108	20230712	140101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	551	-6	5	-1.08	90978088	164845	52.53	557	560	549	724	390	557	551.90	46.44	0	-22605	579	568	559	548	539	563	543	481	167	500	370	1	1	96138465	530	-7.99	1.60	12	0.17	-69.00	345.00	879	20220714	-37.32	446	20230314	23.54	872	-36.81	20230414	446	23.54	20230314	879	-37.32	20220714	446	23.54	20230314	0.14	N	000040	500	480 억		44650791	N	N	0	N	00	N
109	20230712	130101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	551	-6	5	-1.08	79175369	143431	45.70	557	560	549	724	390	557	552.01	46.44	0	-18122	579	568	559	548	539	563	543	481	167	500	370	1	1	96138465	530	-7.99	1.60	12	0.15	-69.00	345.00	879	20220714	-37.32	446	20230314	23.54	872	-36.81	20230414	446	23.54	20230314	879	-37.32	20220714	446	23.54	20230314	0.14	N	000040	500	480 억		44650791	N	N	0	N	00	N
110	20230712	120101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	552	-5	5	-0.90	65781967	119104	37.95	557	560	549	724	390	557	552.31	46.44	0	-14828	579	568	559	548	539	563	543	481	167	500	370	1	1	96138465	531	-8.00	1.60	12	0.12	-69.00	345.00	879	20220714	-37.20	446	20230314	23.77	872	-36.70	20230414	446	23.77	20230314	879	-37.20	20220714	446	23.77	20230314	0.14	N	000040	500	480 억		44650791	N	N	0	N	00	N
111	20230712	110101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	553	-4	5	-0.72	40561229	73253	23.34	557	560	550	724	390	557	553.71	46.44	0	-14536	579	568	559	548	539	563	543	481	167	500	370	1	1	96138465	532	-8.01	1.60	12	0.08	-69.00	345.00	879	20220714	-37.09	446	20230314	23.99	872	-36.58	20230414	446	23.99	20230314	879	-37.09	20220714	446	23.99	20230314	0.14	N	000040	500	480 억		44650791	N	N	0	N	00	N
112	20230712	100101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	556	-1	5	-0.18	26749376	48189	15.36	557	560	551	724	390	557	555.09	46.44	0	-14498	579	568	559	548	539	563	543	481	167	500	370	1	1	96138465	535	-8.06	1.61	12	0.05	-69.00	345.00	879	20220714	-36.75	446	20230314	24.66	872	-36.24	20230414	446	24.66	20230314	879	-36.75	20220714	446	24.66	20230314	0.14	N	000040	500	480 억		44650791	N	N	0	N	00	N
113	20230712	090101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	557	0	3	0.00	810992	1456	0.46	557	557	557	724	390	557	557.00	46.44	0	-54	579	568	559	548	539	563	543	481	167	500	370	1	1	96138465	535	-8.07	1.61	12	0.00	-69.00	345.00	879	20220714	-36.63	446	20230314	24.89	872	-36.12	20230414	446	24.89	20230314	879	-36.63	20220714	446	24.89	20230314	0.14	N	000040	500	480 억		44650791	N	N	0	N	00	N
114	20230711	160101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	557	-1	5	-0.18	174545702	313524	194.19	558	570	550	725	391	558	556.72	46.46	0	-20412	580	568	558	546	536	575	553	481	167	500	370	1	1	96138465	535	-8.07	1.61	12	0.33	-69.00	345.00	879	20220714	-36.63	446	20230314	24.89	872	-36.12	20230414	446	24.89	20230314	879	-36.63	20220714	446	24.89	20230314	0.14	N	000040	500	480 억		44664063	N	N	0	N	00	N
115	20230711	150100	57	100.00	KOSPI		운수.장비	N	N	N	N		N	556	-2	5	-0.36	171835273	308649	191.17	558	570	550	725	391	558	556.73	46.46	0	-18502	580	568	558	546	536	575	553	481	167	500	370	1	1	96138465	535	-8.06	1.61	12	0.32	-69.00	345.00	879	20220714	-36.75	446	20230314	24.66	872	-36.24	20230414	446	24.66	20230314	879	-36.75	20220714	446	24.66	20230314	0.14	N	000040	500	480 억		44664063	N	N	0	N	00	N
116	20230711	140101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	555	-3	5	-0.54	128254451	229943	142.42	558	570	550	725	391	558	557.77	46.46	0	-15197	580	568	558	546	536	575	553	481	167	500	370	1	1	96138465	534	-8.04	1.61	12	0.24	-69.00	345.00	879	20220714	-36.86	446	20230314	24.44	872	-36.35	20230414	446	24.44	20230314	879	-36.86	20220714	446	24.44	20230314	0.14	N	000040	500	480 억		44664063	N	N	0	N	00	N
117	20230711	130101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	550	-8	5	-1.43	122409221	219348	135.86	558	570	550	725	391	558	558.06	46.46	0	-15473	580	568	558	546	536	575	553	481	167	500	370	1	1	96138465	529	-7.97	1.59	12	0.23	-69.00	345.00	879	20220714	-37.43	446	20230314	23.32	872	-36.93	20230414	446	23.32	20230314	879	-37.43	20220714	446	23.32	20230314	0.14	N	000040	500	480 억		44664063	N	N	0	N	00	N
118	20230711	120101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	556	-2	5	-0.36	98051419	175312	108.58	558	570	550	725	391	558	559.30	46.46	0	-11803	580	568	558	546	536	575	553	481	167	500	370	1	1	96138465	535	-8.06	1.61	12	0.18	-69.00	345.00	879	20220714	-36.75	446	20230314	24.66	872	-36.24	20230414	446	24.66	20230314	879	-36.75	20220714	446	24.66	20230314	0.14	N	000040	500	480 억		44664063	N	N	0	N	00	N
119	20230711	110101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	558	0	3	0.00	83019209	148242	91.82	558	570	550	725	391	558	560.02	46.46	0	-10675	580	568	558	546	536	575	553	481	167	500	370	1	1	96138465	536	-8.09	1.62	12	0.15	-69.00	345.00	879	20220714	-36.52	446	20230314	25.11	872	-36.01	20230414	446	25.11	20230314	879	-36.52	20220714	446	25.11	20230314	0.14	N	000040	500	480 억		44664063	N	N	0	N	00	N
120	20230711	100101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	563	5	2	0.90	53370790	95248	58.99	558	570	550	725	391	558	560.34	46.46	0	861	580	568	558	546	536	575	553	481	167	500	370	1	1	96138465	541	-8.16	1.63	12	0.10	-69.00	345.00	879	20220714	-35.95	446	20230314	26.23	872	-35.44	20230414	446	26.23	20230314	879	-35.95	20220714	446	26.23	20230314	0.14	N	000040	500	480 억		44664063	N	N	0	N	00	N
121	20230711	090101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	558	0	3	0.00	2541132	4554	2.82	558	558	558	725	391	558	558.00	46.46	0	0	580	568	558	546	536	575	553	481	167	500	370	1	1	96138465	536	-8.09	1.62	12	0.00	-69.00	345.00	879	20220714	-36.52	446	20230314	25.11	872	-36.01	20230414	446	25.11	20230314	879	-36.52	20220714	446	25.11	20230314	0.14	N	000040	500	480 억		44664063	N	N	0	N	00	N
122	20230710	160101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	558	4	2	0.72	90219423	161389	66.02	554	570	548	720	388	554	559.02	46.39	0	53561	583	568	559	544	535	564	540	481	166	500	370	1	1	96138465	536	-8.09	1.62	12	0.17	-69.00	345.00	879	20220714	-36.52	446	20230314	25.11	872	-36.01	20230414	446	25.11	20230314	879	-36.52	20220714	446	25.11	20230314	0.14	N	000040	500	480 억		44601124	N	N	0	N	00	N
123	20230710	150101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	562	8	2	1.44	87739819	156946	64.21	554	570	548	720	388	554	559.04	46.39	0	53390	583	568	559	544	535	564	540	481	166	500	370	1	1	96138465	540	-8.14	1.63	12	0.16	-69.00	345.00	879	20220714	-36.06	446	20230314	26.01	872	-35.55	20230414	446	26.01	20230314	879	-36.06	20220714	446	26.01	20230314	0.14	N	000040	500	480 억		44601124	N	N	0	N	00	N
124	20230710	140101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	564	10	2	1.81	79024466	141362	57.83	554	570	548	720	388	554	559.02	46.39	0	51930	583	568	559	544	535	564	540	481	166	500	370	1	1	96138465	542	-8.17	1.63	12	0.15	-69.00	345.00	879	20220714	-35.84	446	20230314	26.46	872	-35.32	20230414	446	26.46	20230314	879	-35.84	20220714	446	26.46	20230314	0.14	N	000040	500	480 억		44601124	N	N	0	N	00	N
125	20230710	130101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	564	10	2	1.81	76201929	136355	55.78	554	570	548	720	388	554	558.85	46.39	0	50216	583	568	559	544	535	564	540	481	166	500	370	1	1	96138465	542	-8.17	1.63	12	0.14	-69.00	345.00	879	20220714	-35.84	446	20230314	26.46	872	-35.32	20230414	446	26.46	20230314	879	-35.84	20220714	446	26.46	20230314	0.14	N	000040	500	480 억		44601124	N	N	0	N	00	N
126	20230710	120101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	558	4	2	0.72	62050982	111188	45.49	554	570	548	720	388	554	558.07	46.39	0	30688	583	568	559	544	535	564	540	481	166	500	370	1	1	96138465	536	-8.09	1.62	12	0.12	-69.00	345.00	879	20220714	-36.52	446	20230314	25.11	872	-36.01	20230414	446	25.11	20230314	879	-36.52	20220714	446	25.11	20230314	0.14	N	000040	500	480 억		44601124	N	N	0	N	00	N
127	20230710	110100	57	100.00	KOSPI		운수.장비	N	N	N	N		N	562	8	2	1.44	54723654	98091	40.13	554	570	548	720	388	554	557.89	46.39	0	26840	583	568	559	544	535	564	540	481	166	500	370	1	1	96138465	540	-8.14	1.63	12	0.10	-69.00	345.00	879	20220714	-36.06	446	20230314	26.01	872	-35.55	20230414	446	26.01	20230314	879	-36.06	20220714	446	26.01	20230314	0.14	N	000040	500	480 억		44601124	N	N	0	N	00	N
128	20230710	100101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	567	13	2	2.35	50672815	90893	37.18	554	569	548	720	388	554	557.50	46.39	0	25121	583	568	559	544	535	564	540	481	166	500	370	1	1	96138465	545	-8.22	1.64	12	0.09	-69.00	345.00	879	20220714	-35.49	446	20230314	27.13	872	-34.98	20230414	446	27.13	20230314	879	-35.49	20220714	446	27.13	20230314	0.14	N	000040	500	480 억		44601124	N	N	0	N	00	N
129	20230710	090101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	554	0	3	0.00	2869166	5179	2.12	554	554	554	720	388	554	554.00	46.39	0	0	583	568	559	544	535	564	540	481	166	500	370	1	1	96138465	533	-8.03	1.61	12	0.01	-69.00	345.00	879	20220714	-36.97	446	20230314	24.22	872	-36.47	20230414	446	24.22	20230314	879	-36.97	20220714	446	24.22	20230314	0.14	N	000040	500	480 억		44601124	N	N	0	N	00	N
130	20230707	160101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	554	-20	5	-3.48	136409189	243614	88.37	574	574	550	746	402	574	559.94	46.41	0	-10240	589	581	571	563	553	576	558	481	172	500	390	1	1	96138465	533	-8.03	1.61	12	0.25	-69.00	345.00	879	20220714	-36.97	446	20230314	24.22	872	-36.47	20230414	446	24.22	20230314	879	-36.97	20220714	446	24.22	20230314	0.14	N	000040	500	480 억		44615304	N	N	0	N	00	N
131	20230707	150101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	552	-22	5	-3.83	124105778	221396	80.31	574	574	550	746	402	574	560.56	46.41	0	-17844	589	581	571	563	553	576	558	481	172	500	390	1	1	96138465	531	-8.00	1.60	12	0.23	-69.00	345.00	879	20220714	-37.20	446	20230314	23.77	872	-36.70	20230414	446	23.77	20230314	879	-37.20	20220714	446	23.77	20230314	0.14	N	000040	500	480 억		44615304	N	N	0	N	00	N
132	20230707	140101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	562	-12	5	-2.09	88703803	157751	57.22	574	574	555	746	402	574	562.30	46.41	0	-12268	589	581	571	563	553	576	558	481	172	500	390	1	1	96138465	540	-8.14	1.63	12	0.16	-69.00	345.00	879	20220714	-36.06	446	20230314	26.01	872	-35.55	20230414	446	26.01	20230314	879	-36.06	20220714	446	26.01	20230314	0.14	N	000040	500	480 억		44615304	N	N	0	N	00	N
133	20230707	130101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	561	-13	5	-2.26	78616690	139741	50.69	574	574	555	746	402	574	562.59	46.41	0	-4082	589	581	571	563	553	576	558	481	172	500	390	1	1	96138465	539	-8.13	1.63	12	0.15	-69.00	345.00	879	20220714	-36.18	446	20230314	25.78	872	-35.67	20230414	446	25.78	20230314	879	-36.18	20220714	446	25.78	20230314	0.14	N	000040	500	480 억		44615304	N	N	0	N	00	N
134	20230707	120101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	559	-15	5	-2.61	72329843	128494	46.61	574	574	555	746	402	574	562.90	46.41	0	-2251	589	581	571	563	553	576	558	481	172	500	390	1	1	96138465	537	-8.10	1.62	12	0.13	-69.00	345.00	879	20220714	-36.41	446	20230314	25.34	872	-35.89	20230414	446	25.34	20230314	879	-36.41	20220714	446	25.34	20230314	0.14	N	000040	500	480 억		44615304	N	N	0	N	00	N
135	20230707	110101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	563	-11	5	-1.92	45117760	79817	28.95	574	574	561	746	402	574	565.27	46.41	0	-8247	589	581	571	563	553	576	558	481	172	500	390	1	1	96138465	541	-8.16	1.63	12	0.08	-69.00	345.00	879	20220714	-35.95	446	20230314	26.23	872	-35.44	20230414	446	26.23	20230314	879	-35.95	20220714	446	26.23	20230314	0.14	N	000040	500	480 억		44615304	N	N	0	N	00	N
136	20230707	100101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	565	-9	5	-1.57	28231880	49793	18.06	574	574	561	746	402	574	566.98	46.41	0	-3390	589	581	571	563	553	576	558	481	172	500	390	1	1	96138465	543	-8.19	1.64	12	0.05	-69.00	345.00	879	20220714	-35.72	446	20230314	26.68	872	-35.21	20230414	446	26.68	20230314	879	-35.72	20220714	446	26.68	20230314	0.14	N	000040	500	480 억		44615304	N	N	0	N	00	N
137	20230707	090101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	570	-4	5	-0.70	5215382	9090	3.30	574	574	570	746	402	574	573.75	46.41	0	-2189	589	581	571	563	553	576	558	481	172	500	390	1	1	96138465	548	-8.26	1.65	12	0.01	-69.00	345.00	879	20220714	-35.15	446	20230314	27.80	872	-34.63	20230414	446	27.80	20230314	879	-35.15	20220714	446	27.80	20230314	0.14	N	000040	500	480 억		44615304	N	N	0	N	00	N
138	20230706	160101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	574	-1	5	-0.17	156834785	275643	121.08	575	579	561	747	403	575	568.98	46.47	0	-53347	609	591	582	564	555	587	560	481	172	500	390	1	1	96138465	552	-8.32	1.66	12	0.29	-69.00	345.00	879	20220714	-34.70	446	20230314	28.70	872	-34.17	20230414	446	28.70	20230314	879	-34.70	20220714	446	28.70	20230314	0.14	N	000040	500	480 억		44677347	N	N	0	N	00	N
139	20230706	150101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	574	-1	5	-0.17	155212505	272810	119.84	575	579	561	747	403	575	568.94	46.47	0	-52446	609	591	582	564	555	587	560	481	172	500	390	1	1	96138465	552	-8.32	1.66	12	0.28	-69.00	345.00	879	20220714	-34.70	446	20230314	28.70	872	-34.17	20230414	446	28.70	20230314	879	-34.70	20220714	446	28.70	20230314	0.14	N	000040	500	480 억		44677347	N	N	0	N	00	N
140	20230706	140101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	571	-4	5	-0.70	143401382	252235	110.80	575	579	561	747	403	575	568.52	46.47	0	-48662	609	591	582	564	555	587	560	481	172	500	390	1	1	96138465	549	-8.28	1.66	12	0.26	-69.00	345.00	879	20220714	-35.04	446	20230314	28.03	872	-34.52	20230414	446	28.03	20230314	879	-35.04	20220714	446	28.03	20230314	0.14	N	000040	500	480 억		44677347	N	N	0	N	00	N
141	20230706	130101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	573	-2	5	-0.35	118875720	209353	91.96	575	579	561	747	403	575	567.82	46.47	0	-54878	609	591	582	564	555	587	560	481	172	500	390	1	1	96138465	551	-8.30	1.66	12	0.22	-69.00	345.00	879	20220714	-34.81	446	20230314	28.48	872	-34.29	20230414	446	28.48	20230314	879	-34.81	20220714	446	28.48	20230314	0.14	N	000040	500	480 억		44677347	N	N	0	N	00	N
142	20230706	120101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	569	-6	5	-1.04	75406129	132755	58.31	575	579	561	747	403	575	568.01	46.47	0	-41092	609	591	582	564	555	587	560	481	172	500	390	1	1	96138465	547	-8.25	1.65	12	0.14	-69.00	345.00	879	20220714	-35.27	446	20230314	27.58	872	-34.75	20230414	446	27.58	20230314	879	-35.27	20220714	446	27.58	20230314	0.14	N	000040	500	480 억		44677347	N	N	0	N	00	N
143	20230706	110101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	567	-8	5	-1.39	64943232	114198	50.16	575	579	561	747	403	575	568.69	46.47	0	-41539	609	591	582	564	555	587	560	481	172	500	390	1	1	96138465	545	-8.22	1.64	12	0.12	-69.00	345.00	879	20220714	-35.49	446	20230314	27.13	872	-34.98	20230414	446	27.13	20230314	879	-35.49	20220714	446	27.13	20230314	0.14	N	000040	500	480 억		44677347	N	N	0	N	00	N
144	20230706	100100	57	100.00	KOSPI		운수.장비	N	N	N	N		N	563	-12	5	-2.09	50410187	88440	38.85	575	579	561	747	403	575	569.99	46.47	0	-41169	609	591	582	564	555	587	560	481	172	500	390	1	1	96138465	541	-8.16	1.63	12	0.09	-69.00	345.00	879	20220714	-35.95	446	20230314	26.23	872	-35.44	20230414	446	26.23	20230314	879	-35.95	20220714	446	26.23	20230314	0.14	N	000040	500	480 억		44677347	N	N	0	N	00	N
145	20230706	090101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	579	4	2	0.70	325454	566	0.25	575	579	575	747	403	575	575.01	46.47	0	-52	609	591	582	564	555	587	560	481	172	500	390	1	1	96138465	557	-8.39	1.68	12	0.00	-69.00	345.00	879	20220714	-34.13	446	20230314	29.82	872	-33.60	20230414	446	29.82	20230314	879	-34.13	20220714	446	29.82	20230314	0.14	N	000040	500	480 억		44677347	N	N	0	N	00	N
146	20230705	160101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	575	-9	5	-1.54	132339331	227653	154.74	598	600	573	759	409	584	581.33	46.50	0	-27358	612	597	587	572	562	593	568	481	175	500	390	1	1	96138465	553	-8.33	1.67	12	0.24	-69.00	345.00	879	20220714	-34.58	446	20230314	28.92	872	-34.06	20230414	446	28.92	20230314	879	-34.58	20220714	446	28.92	20230314	0.13	N	000040	500	480 억		44704682	N	N	0	N	00	N
147	20230705	150101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	583	-1	5	-0.17	121071655	208095	141.45	598	600	573	759	409	584	581.81	46.50	0	-26854	612	597	587	572	562	593	568	481	175	500	390	1	1	96138465	560	-8.45	1.69	12	0.22	-69.00	345.00	879	20220714	-33.67	446	20230314	30.72	872	-33.14	20230414	446	30.72	20230314	879	-33.67	20220714	446	30.72	20230314	0.13	N	000040	500	480 억		44704682	N	N	0	N	00	N
148	20230705	140101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	575	-9	5	-1.54	107125483	183946	125.04	598	600	573	759	409	584	582.37	46.50	0	-21143	612	597	587	572	562	593	568	481	175	500	390	1	1	96138465	553	-8.33	1.67	12	0.19	-69.00	345.00	879	20220714	-34.58	446	20230314	28.92	872	-34.06	20230414	446	28.92	20230314	879	-34.58	20220714	446	28.92	20230314	0.13	N	000040	500	480 억		44704682	N	N	0	N	00	N
149	20230705	130101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	578	-6	5	-1.03	93362110	159997	108.76	598	600	573	759	409	584	583.52	46.50	0	-4556	612	597	587	572	562	593	568	481	175	500	390	1	1	96138465	556	-8.38	1.68	12	0.17	-69.00	345.00	879	20220714	-34.24	446	20230314	29.60	872	-33.72	20230414	446	29.60	20230314	879	-34.24	20220714	446	29.60	20230314	0.13	N	000040	500	480 억		44704682	N	N	0	N	00	N
150	20230705	120101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	580	-4	5	-0.68	81359127	139160	94.59	598	600	573	759	409	584	584.64	46.50	0	-14474	612	597	587	572	562	593	568	481	175	500	390	1	1	96138465	558	-8.41	1.68	12	0.14	-69.00	345.00	879	20220714	-34.02	446	20230314	30.04	872	-33.49	20230414	446	30.04	20230314	879	-34.02	20220714	446	30.04	20230314	0.13	N	000040	500	480 억		44704682	N	N	0	N	00	N
151	20230705	110101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	576	-8	5	-1.37	72993729	124653	84.73	598	600	573	759	409	584	585.58	46.50	0	-12483	612	597	587	572	562	593	568	481	175	500	390	1	1	96138465	554	-8.35	1.67	12	0.13	-69.00	345.00	879	20220714	-34.47	446	20230314	29.15	872	-33.94	20230414	446	29.15	20230314	879	-34.47	20220714	446	29.15	20230314	0.13	N	000040	500	480 억		44704682	N	N	0	N	00	N
152	20230705	100101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	581	-3	5	-0.51	57344066	97672	66.39	598	600	573	759	409	584	587.11	46.50	0	-9615	612	597	587	572	562	593	568	481	175	500	390	1	1	96138465	559	-8.42	1.68	12	0.10	-69.00	345.00	879	20220714	-33.90	446	20230314	30.27	872	-33.37	20230414	446	30.27	20230314	879	-33.90	20220714	446	30.27	20230314	0.13	N	000040	500	480 억		44704682	N	N	0	N	00	N
153	20230705	090101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	592	8	2	1.37	11348634	19018	12.93	598	598	592	759	409	584	596.73	46.50	0	-8648	612	597	587	572	562	593	568	481	175	500	390	1	1	96138465	569	-8.58	1.72	12	0.02	-69.00	345.00	879	20220714	-32.65	446	20230314	32.74	872	-32.11	20230414	446	32.74	20230314	879	-32.65	20220714	446	32.74	20230314	0.13	N	000040	500	480 억		44704682	N	N	0	N	00	N
154	20230704	160101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	584	-11	5	-1.85	86238241	147114	106.53	602	602	577	773	417	595	586.20	46.52	0	-15606	607	600	596	589	585	604	593	481	178	500	400	1	1	96138465	561	-8.46	1.69	12	0.15	-69.00	345.00	879	20220714	-33.56	446	20230314	30.94	872	-33.03	20230414	446	30.94	20230314	879	-33.56	20220714	446	30.94	20230314	0.13	N	000040	500	480 억		44723389	N	N	1	N	00	N
155	20230704	150101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	584	-11	5	-1.85	83611206	142606	103.27	602	602	577	773	417	595	586.31	46.52	0	-14259	607	600	596	589	585	604	593	481	178	500	400	1	1	96138465	561	-8.46	1.69	12	0.15	-69.00	345.00	879	20220714	-33.56	446	20230314	30.94	872	-33.03	20230414	446	30.94	20230314	879	-33.56	20220714	446	30.94	20230314	0.13	N	000040	500	480 억		44723389	N	N	1	N	00	N
156	20230704	140101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	581	-14	5	-2.35	76413483	130234	94.31	602	602	577	773	417	595	586.74	46.52	0	-10305	607	600	596	589	585	604	593	481	178	500	400	1	1	96138465	559	-8.42	1.68	12	0.14	-69.00	345.00	879	20220714	-33.90	446	20230314	30.27	872	-33.37	20230414	446	30.27	20230314	879	-33.90	20220714	446	30.27	20230314	0.13	N	000040	500	480 억		44723389	N	N	1	N	00	N
157	20230704	130101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	584	-11	5	-1.85	71488691	121768	88.18	602	602	577	773	417	595	587.09	46.52	0	-9469	607	600	596	589	585	604	593	481	178	500	400	1	1	96138465	561	-8.46	1.69	12	0.13	-69.00	345.00	879	20220714	-33.56	446	20230314	30.94	872	-33.03	20230414	446	30.94	20230314	879	-33.56	20220714	446	30.94	20230314	0.13	N	000040	500	480 억		44723389	N	N	1	N	00	N
158	20230704	120101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	584	-11	5	-1.85	67377637	114723	83.08	602	602	577	773	417	595	587.31	46.52	0	-7009	607	600	596	589	585	604	593	481	178	500	400	1	1	96138465	561	-8.46	1.69	12	0.12	-69.00	345.00	879	20220714	-33.56	446	20230314	30.94	872	-33.03	20230414	446	30.94	20230314	879	-33.56	20220714	446	30.94	20230314	0.13	N	000040	500	480 억		44723389	N	N	1	N	00	N
159	20230704	110101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	579	-16	5	-2.69	58356886	99181	71.82	602	602	577	773	417	595	588.39	46.52	0	-7111	607	600	596	589	585	604	593	481	178	500	400	1	1	96138465	557	-8.39	1.68	12	0.10	-69.00	345.00	879	20220714	-34.13	446	20230314	29.82	872	-33.60	20230414	446	29.82	20230314	879	-34.13	20220714	446	29.82	20230314	0.13	N	000040	500	480 억		44723389	N	N	1	N	00	N
160	20230704	100101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	590	-5	5	-0.84	29541656	49770	36.04	602	602	588	773	417	595	593.56	46.52	0	-11688	607	600	596	589	585	604	593	481	178	500	400	1	1	96138465	567	-8.55	1.71	12	0.05	-69.00	345.00	879	20220714	-32.88	446	20230314	32.29	872	-32.34	20230414	446	32.29	20230314	879	-32.88	20220714	446	32.29	20230314	0.13	N	000040	500	480 억		44723389	N	N	1	N	00	N
161	20230704	090101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	596	1	2	0.17	5068719	8436	6.11	602	602	596	773	417	595	600.84	46.52	0	-2012	607	600	596	589	585	604	593	481	178	500	400	1	1	96138465	573	-8.64	1.73	12	0.01	-69.00	345.00	879	20220714	-32.20	446	20230314	33.63	872	-31.65	20230414	446	33.63	20230314	879	-32.20	20220714	446	33.63	20230314	0.13	N	000040	500	480 억		44723389	N	N	1	N	00	N
162	20230703	160101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	595	3	2	0.51	81640628	136874	51.99	592	603	592	769	415	592	596.47	46.54	0	-15048	614	603	588	577	562	595	569	481	177	500	400	1	1	96138465	572	-8.62	1.72	12	0.14	-69.00	345.00	879	20220714	-32.31	446	20230314	33.41	872	-31.77	20230414	446	33.41	20230314	879	-32.31	20220714	446	33.41	20230314	0.13	N	000040	500	480 억		44738437	N	N	1	N	00	N
163	20230703	150101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	597	5	2	0.84	79378670	133072	50.54	592	603	592	769	415	592	596.51	46.54	0	-14262	614	603	588	577	562	595	569	481	177	500	400	1	1	96138465	574	-8.65	1.73	12	0.14	-69.00	345.00	879	20220714	-32.08	446	20230314	33.86	872	-31.54	20230414	446	33.86	20230314	879	-32.08	20220714	446	33.86	20230314	0.13	N	000040	500	480 억		44738437	N	N	0	N	00	N
164	20230703	140101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	594	2	2	0.34	65043736	108989	41.40	592	603	592	769	415	592	596.79	46.54	0	-10682	614	603	588	577	562	595	569	481	177	500	400	1	1	96138465	571	-8.61	1.72	12	0.11	-69.00	345.00	879	20220714	-32.42	446	20230314	33.18	872	-31.88	20230414	446	33.18	20230314	879	-32.42	20220714	446	33.18	20230314	0.13	N	000040	500	480 억		44738437	N	N	0	N	00	N
165	20230703	130101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	595	3	2	0.51	52608300	88067	33.45	592	603	592	769	415	592	597.37	46.54	0	-7301	614	603	588	577	562	595	569	481	177	500	400	1	1	96138465	572	-8.62	1.72	12	0.09	-69.00	345.00	879	20220714	-32.31	446	20230314	33.41	872	-31.77	20230414	446	33.41	20230314	879	-32.31	20220714	446	33.41	20230314	0.13	N	000040	500	480 억		44738437	N	N	0	N	00	N
166	20230703	120100	57	100.00	KOSPI		운수.장비	N	N	N	N		N	599	7	2	1.18	47005409	78686	29.89	592	603	592	769	415	592	597.38	46.54	0	-1939	614	603	588	577	562	595	569	481	177	500	400	1	1	96138465	576	-8.68	1.74	12	0.08	-69.00	345.00	879	20220714	-31.85	446	20230314	34.30	872	-31.31	20230414	446	34.30	20230314	879	-31.85	20220714	446	34.30	20230314	0.13	N	000040	500	480 억		44738437	N	N	0	N	00	N
167	20230703	110101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	595	3	2	0.51	39535727	66198	25.14	592	603	592	769	415	592	597.23	46.54	0	3500	614	603	588	577	562	595	569	481	177	500	400	1	1	96138465	572	-8.62	1.72	12	0.07	-69.00	345.00	879	20220714	-32.31	446	20230314	33.41	872	-31.77	20230414	446	33.41	20230314	879	-32.31	20220714	446	33.41	20230314	0.13	N	000040	500	480 억		44738437	N	N	0	N	00	N
168	20230703	100101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	596	4	2	0.68	25388662	42475	16.13	592	603	592	769	415	592	597.73	46.54	0	4131	614	603	588	577	562	595	569	481	177	500	400	1	1	96138465	573	-8.64	1.73	12	0.04	-69.00	345.00	879	20220714	-32.20	446	20230314	33.63	872	-31.65	20230414	446	33.63	20230314	879	-32.20	20220714	446	33.63	20230314	0.13	N	000040	500	480 억		44738437	N	N	0	N	00	N
169	20230703	090101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	594	2	2	0.34	327976	554	0.21	592	594	592	769	415	592	592.01	46.54	0	0	614	603	588	577	562	595	569	481	177	500	400	1	1	96138465	571	-8.61	1.72	12	0.00	-69.00	345.00	879	20220714	-32.42	446	20230314	33.18	872	-31.88	20230414	446	33.18	20230314	879	-32.42	20220714	446	33.18	20230314	0.13	N	000040	500	480 억		44738437	N	N	0	N	00	N