KissMeData/012280/price/prices-20240701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	864	4	2	0.47	39464216	45748	97.15	860	873	855	1118	602	860	862.65	0.67	-7213	867	863	858	854	849	861	852	276	258	500	610	1	1	51664505	446	6.13	0.66	12	0.09	141.00	1305.00	1050	20230825	-17.71	811	20231020	6.54	1000	-13.60	20240201	850	1.65	20240131	1050	-17.71	20230825	811	6.54	20231020	0.04	N	012280	500	275 억	344955	N	N	83	N	N
3	20240731	150307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	856	-4	5	-0.47	38284086	44374	94.23	860	873	855	1118	602	860	862.77	0.67	-6628	867	863	858	854	849	861	852	276	258	500	610	1	1	51664505	442	6.07	0.66	12	0.09	141.00	1305.00	1050	20230825	-18.48	811	20231020	5.55	1000	-14.40	20240201	850	0.71	20240131	1050	-18.48	20230825	811	5.55	20231020	0.04	N	012280	500	275 억	344955	N	N	122	N	N
4	20240731	140308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	863	3	2	0.35	27840991	32219	68.42	860	873	858	1118	602	860	864.14	0.67	-1539	867	863	858	854	849	861	852	276	258	500	610	1	1	51664505	446	6.12	0.66	12	0.06	141.00	1305.00	1050	20230825	-17.81	811	20231020	6.41	1000	-13.70	20240201	850	1.53	20240131	1050	-17.81	20230825	811	6.41	20231020	0.04	N	012280	500	275 억	344955	N	N	122	N	N
5	20240731	130306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	868	8	2	0.93	25427050	29424	62.48	860	873	858	1118	602	860	864.18	0.67	-46	867	863	858	854	849	861	852	276	258	500	610	1	1	51664505	448	6.16	0.67	12	0.06	141.00	1305.00	1050	20230825	-17.33	811	20231020	7.03	1000	-13.20	20240201	850	2.12	20240131	1050	-17.33	20230825	811	7.03	20231020	0.04	N	012280	500	275 억	344955	N	N	122	N	N
6	20240731	120308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	864	4	2	0.47	23989383	27768	58.97	860	873	858	1118	602	860	863.95	0.67	153	867	863	858	854	849	861	852	276	258	500	610	1	1	51664505	446	6.13	0.66	12	0.05	141.00	1305.00	1050	20230825	-17.71	811	20231020	6.54	1000	-13.60	20240201	850	1.65	20240131	1050	-17.71	20230825	811	6.54	20231020	0.04	N	012280	500	275 억	344955	N	N	122	N	N
7	20240731	110306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	868	8	2	0.93	18435349	21363	45.36	860	873	858	1118	602	860	862.98	0.67	-30	867	863	858	854	849	861	852	276	258	500	610	1	1	51664505	448	6.16	0.67	12	0.04	141.00	1305.00	1050	20230825	-17.33	811	20231020	7.03	1000	-13.20	20240201	850	2.12	20240131	1050	-17.33	20230825	811	7.03	20231020	0.04	N	012280	500	275 억	344955	N	N	122	N	N
8	20240731	100305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	863	3	2	0.35	11333286	13177	27.98	860	864	858	1118	602	860	860.08	0.67	-7	867	863	858	854	849	861	852	276	258	500	610	1	1	51664505	446	6.12	0.66	12	0.03	141.00	1305.00	1050	20230825	-17.81	811	20231020	6.41	1000	-13.70	20240201	850	1.53	20240131	1050	-17.81	20230825	811	6.41	20231020	0.04	N	012280	500	275 억	344955	N	N	122	N	N
9	20240731	090302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	858	-2	5	-0.23	3070500	3575	7.59	860	860	858	1118	602	860	858.83	0.67	-7	867	863	858	854	849	861	852	276	258	500	610	1	1	51664505	443	6.09	0.66	12	0.01	141.00	1305.00	1050	20230825	-18.29	811	20231020	5.80	1000	-14.20	20240201	850	0.94	20240131	1050	-18.29	20230825	811	5.80	20231020	0.04	N	012280	500	275 억	344955	N	N	122	N	N
10	20240730	160258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	860	-8	5	-0.92	40250814	46942	100.35	862	862	853	1128	608	868	857.43	0.67	-3400	874	870	865	861	856	868	859	276	260	500	620	1	1	51664505	444	6.10	0.66	12	0.09	141.00	1305.00	1050	20230825	-18.10	811	20231020	6.04	1000	-14.00	20240201	850	1.18	20240131	1050	-18.10	20230825	811	6.04	20231020	0.04	N	012280	500	275 억	347690	N	N	122	N	N
11	20240730	150303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	859	-9	5	-1.04	33062503	38575	82.46	862	862	853	1128	608	868	857.06	0.67	-2142	874	870	865	861	856	868	859	276	260	500	620	1	1	51664505	444	6.09	0.66	12	0.07	141.00	1305.00	1050	20230825	-18.19	811	20231020	5.92	1000	-14.10	20240201	850	1.06	20240131	1050	-18.19	20230825	811	5.92	20231020	0.04	N	012280	500	275 억	347690	N	N	0	N	N
12	20240730	140259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	858	-10	5	-1.15	28988402	33823	72.30	862	862	853	1128	608	868	857.03	0.67	-940	874	870	865	861	856	868	859	276	260	500	620	1	1	51664505	443	6.09	0.66	12	0.07	141.00	1305.00	1050	20230825	-18.29	811	20231020	5.80	1000	-14.20	20240201	850	0.94	20240131	1050	-18.29	20230825	811	5.80	20231020	0.04	N	012280	500	275 억	347690	N	N	0	N	N
13	20240730	130303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	858	-10	5	-1.15	24616492	28727	61.41	862	862	853	1128	608	868	856.87	0.67	-483	874	870	865	861	856	868	859	276	260	500	620	1	1	51664505	443	6.09	0.66	12	0.06	141.00	1305.00	1050	20230825	-18.29	811	20231020	5.80	1000	-14.20	20240201	850	0.94	20240131	1050	-18.29	20230825	811	5.80	20231020	0.04	N	012280	500	275 억	347690	N	N	0	N	N
14	20240730	120302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	855	-13	5	-1.50	23753570	27721	59.26	862	862	853	1128	608	868	856.83	0.67	-441	874	870	865	861	856	868	859	276	260	500	620	1	1	51664505	442	6.06	0.66	12	0.05	141.00	1305.00	1050	20230825	-18.57	811	20231020	5.43	1000	-14.50	20240201	850	0.59	20240131	1050	-18.57	20230825	811	5.43	20231020	0.04	N	012280	500	275 억	347690	N	N	0	N	N
15	20240730	110302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	858	-10	5	-1.15	19551351	22808	48.76	862	862	853	1128	608	868	857.16	0.67	-431	874	870	865	861	856	868	859	276	260	500	620	1	1	51664505	443	6.09	0.66	12	0.04	141.00	1305.00	1050	20230825	-18.29	811	20231020	5.80	1000	-14.20	20240201	850	0.94	20240131	1050	-18.29	20230825	811	5.80	20231020	0.04	N	012280	500	275 억	347690	N	N	0	N	N
16	20240730	100304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	861	-7	5	-0.81	13069129	15254	32.61	862	862	853	1128	608	868	856.68	0.67	-334	874	870	865	861	856	868	859	276	260	500	620	1	1	51664505	445	6.11	0.66	12	0.03	141.00	1305.00	1050	20230825	-18.00	811	20231020	6.17	1000	-13.90	20240201	850	1.29	20240131	1050	-18.00	20230825	811	6.17	20231020	0.04	N	012280	500	275 억	347690	N	N	0	N	N
17	20240730	090303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	861	-7	5	-0.81	2621814	3041	6.50	862	862	861	1128	608	868	861.93	0.67	-364	874	870	865	861	856	868	859	276	260	500	620	1	1	51664505	445	6.11	0.66	12	0.01	141.00	1305.00	1050	20230825	-18.00	811	20231020	6.17	1000	-13.90	20240201	850	1.29	20240131	1050	-18.00	20230825	811	6.17	20231020	0.04	N	012280	500	275 억	347690	N	N	0	N	N
18	20240729	160302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	868	3	2	0.35	36072075	41780	125.27	869	869	860	1124	606	865	863.37	0.67	-7936	875	870	864	859	853	867	856	276	259	500	620	1	1	51664505	448	6.16	0.67	12	0.08	141.00	1305.00	1050	20230825	-17.33	811	20231020	7.03	1000	-13.20	20240201	850	2.12	20240131	1050	-17.33	20230825	811	7.03	20231020	0.04	N	012280	500	275 억	348367	N	N	4	N	N
19	20240729	150301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	865	0	3	0.00	35630666	41271	123.74	869	869	860	1124	606	865	863.33	0.67	-7934	875	870	864	859	853	867	856	276	259	500	620	1	1	51664505	447	6.13	0.66	12	0.08	141.00	1305.00	1050	20230825	-17.62	811	20231020	6.66	1000	-13.50	20240201	850	1.76	20240131	1050	-17.62	20230825	811	6.66	20231020	0.04	N	012280	500	275 억	348367	N	N	4	N	N
20	20240729	140303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	868	3	2	0.35	35587396	41221	123.59	869	869	860	1124	606	865	863.33	0.67	-7933	875	870	864	859	853	867	856	276	259	500	620	1	1	51664505	448	6.16	0.67	12	0.08	141.00	1305.00	1050	20230825	-17.33	811	20231020	7.03	1000	-13.20	20240201	850	2.12	20240131	1050	-17.33	20230825	811	7.03	20231020	0.04	N	012280	500	275 억	348367	N	N	4	N	N
21	20240729	130307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	868	3	2	0.35	34144780	39559	118.61	869	869	860	1124	606	865	863.13	0.67	-7933	875	870	864	859	853	867	856	276	259	500	620	1	1	51664505	448	6.16	0.67	12	0.08	141.00	1305.00	1050	20230825	-17.33	811	20231020	7.03	1000	-13.20	20240201	850	2.12	20240131	1050	-17.33	20230825	811	7.03	20231020	0.04	N	012280	500	275 억	348367	N	N	4	N	N
22	20240729	120301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	867	2	2	0.23	32150679	37259	111.71	869	869	860	1124	606	865	862.89	0.67	-7869	875	870	864	859	853	867	856	276	259	500	620	1	1	51664505	448	6.15	0.66	12	0.07	141.00	1305.00	1050	20230825	-17.43	811	20231020	6.91	1000	-13.30	20240201	850	2.00	20240131	1050	-17.43	20230825	811	6.91	20231020	0.04	N	012280	500	275 억	348367	N	N	4	N	N
23	20240729	110302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	862	-3	5	-0.35	15693440	18181	54.51	869	869	860	1124	606	865	863.17	0.67	310	875	870	864	859	853	867	856	276	259	500	620	1	1	51664505	445	6.11	0.66	12	0.04	141.00	1305.00	1050	20230825	-17.90	811	20231020	6.29	1000	-13.80	20240201	850	1.41	20240131	1050	-17.90	20230825	811	6.29	20231020	0.04	N	012280	500	275 억	348367	N	N	4	N	N
24	20240729	100301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	863	-2	5	-0.23	6015418	6959	20.86	869	869	863	1124	606	865	864.40	0.67	-404	875	870	864	859	853	867	856	276	259	500	620	1	1	51664505	446	6.12	0.66	12	0.01	141.00	1305.00	1050	20230825	-17.81	811	20231020	6.41	1000	-13.70	20240201	850	1.53	20240131	1050	-17.81	20230825	811	6.41	20231020	0.04	N	012280	500	275 억	348367	N	N	4	N	N
25	20240729	090301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	867	2	2	0.23	238495	275	0.82	869	869	867	1124	606	865	868.44	0.67	-172	875	870	864	859	853	867	856	276	259	500	620	1	1	51664505	448	6.15	0.66	12	0.00	141.00	1305.00	1050	20230825	-17.43	811	20231020	6.91	1000	-13.30	20240201	850	2.00	20240131	1050	-17.43	20230825	811	6.91	20231020	0.04	N	012280	500	275 억	348367	N	N	4	N	N
26	20240726	160256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	865	1	2	0.12	28778522	33350	97.28	869	869	858	1123	605	864	862.92	0.68	-2053	870	866	863	859	856	865	858	276	259	500	620	1	1	51664505	447	6.13	0.66	12	0.06	141.00	1305.00	1050	20230825	-17.62	811	20231020	6.66	1000	-13.50	20240201	850	1.76	20240131	1050	-17.62	20230825	811	6.66	20231020	0.04	N	012280	500	275 억	350420	N	N	4	N	N
27	20240726	150259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	864	0	3	0.00	26308658	30483	88.92	869	869	858	1123	605	864	863.06	0.68	-2055	870	866	863	859	856	865	858	276	259	500	620	1	1	51664505	446	6.13	0.66	12	0.06	141.00	1305.00	1050	20230825	-17.71	811	20231020	6.54	1000	-13.60	20240201	850	1.65	20240131	1050	-17.71	20230825	811	6.54	20231020	0.04	N	012280	500	275 억	350420	N	N	2	N	N
28	20240726	140300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	862	-2	5	-0.23	24840319	28783	83.96	869	869	858	1123	605	864	863.02	0.68	-1903	870	866	863	859	856	865	858	276	259	500	620	1	1	51664505	445	6.11	0.66	12	0.06	141.00	1305.00	1050	20230825	-17.90	811	20231020	6.29	1000	-13.80	20240201	850	1.41	20240131	1050	-17.90	20230825	811	6.29	20231020	0.04	N	012280	500	275 억	350420	N	N	2	N	N
29	20240726	130300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	864	0	3	0.00	20005504	23165	67.57	869	869	858	1123	605	864	863.61	0.68	-1399	870	866	863	859	856	865	858	276	259	500	620	1	1	51664505	446	6.13	0.66	12	0.04	141.00	1305.00	1050	20230825	-17.71	811	20231020	6.54	1000	-13.60	20240201	850	1.65	20240131	1050	-17.71	20230825	811	6.54	20231020	0.04	N	012280	500	275 억	350420	N	N	2	N	N
30	20240726	120300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	865	1	2	0.12	19319761	22372	65.26	869	869	858	1123	605	864	863.57	0.68	-1399	870	866	863	859	856	865	858	276	259	500	620	1	1	51664505	447	6.13	0.66	12	0.04	141.00	1305.00	1050	20230825	-17.62	811	20231020	6.66	1000	-13.50	20240201	850	1.76	20240131	1050	-17.62	20230825	811	6.66	20231020	0.04	N	012280	500	275 억	350420	N	N	2	N	N
31	20240726	110300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	866	2	2	0.23	19031719	22039	64.29	869	869	858	1123	605	864	863.55	0.68	-1177	870	866	863	859	856	865	858	276	259	500	620	1	1	51664505	447	6.14	0.66	12	0.04	141.00	1305.00	1050	20230825	-17.52	811	20231020	6.78	1000	-13.40	20240201	850	1.88	20240131	1050	-17.52	20230825	811	6.78	20231020	0.04	N	012280	500	275 억	350420	N	N	2	N	N
32	20240726	100301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	867	3	2	0.35	9827499	11402	33.26	869	869	858	1123	605	864	861.91	0.68	-427	870	866	863	859	856	865	858	276	259	500	620	1	1	51664505	448	6.15	0.66	12	0.02	141.00	1305.00	1050	20230825	-17.43	811	20231020	6.91	1000	-13.30	20240201	850	2.00	20240131	1050	-17.43	20230825	811	6.91	20231020	0.04	N	012280	500	275 억	350420	N	N	2	N	N
33	20240726	090259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	865	1	2	0.12	23453	27	0.08	869	869	865	1123	605	864	868.63	0.68	-3	870	866	863	859	856	865	858	276	259	500	620	1	1	51664505	447	6.13	0.66	12	0.00	141.00	1305.00	1050	20230825	-17.62	811	20231020	6.66	1000	-13.50	20240201	850	1.76	20240131	1050	-17.62	20230825	811	6.66	20231020	0.04	N	012280	500	275 억	350420	N	N	2	N	N
34	20240725	160259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	864	-4	5	-0.46	29557659	34282	45.82	867	867	860	1128	608	868	862.19	0.68	-2848	881	874	866	859	851	870	855	276	260	500	620	1	1	51664505	446	6.13	0.66	12	0.07	141.00	1305.00	1050	20230825	-17.71	811	20231020	6.54	1000	-13.60	20240201	850	1.65	20240131	1050	-17.71	20230825	811	6.54	20231020	0.04	N	012280	500	275 억	353268	N	N	2	N	N
35	20240725	150302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	862	-6	5	-0.69	27046319	31375	41.94	867	867	860	1128	608	868	862.03	0.68	-2580	881	874	866	859	851	870	855	276	260	500	620	1	1	51664505	445	6.11	0.66	12	0.06	141.00	1305.00	1050	20230825	-17.90	811	20231020	6.29	1000	-13.80	20240201	850	1.41	20240131	1050	-17.90	20230825	811	6.29	20231020	0.04	N	012280	500	275 억	353268	N	N	4	N	N
36	20240725	140300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	860	-8	5	-0.92	25712667	29828	39.87	867	867	860	1128	608	868	862.03	0.68	-2430	881	874	866	859	851	870	855	276	260	500	620	1	1	51664505	444	6.10	0.66	12	0.06	141.00	1305.00	1050	20230825	-18.10	811	20231020	6.04	1000	-14.00	20240201	850	1.18	20240131	1050	-18.10	20230825	811	6.04	20231020	0.04	N	012280	500	275 억	353268	N	N	4	N	N
37	20240725	130301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	863	-5	5	-0.58	24403186	28307	37.84	867	867	860	1128	608	868	862.09	0.68	-2382	881	874	866	859	851	870	855	276	260	500	620	1	1	51664505	446	6.12	0.66	12	0.05	141.00	1305.00	1050	20230825	-17.81	811	20231020	6.41	1000	-13.70	20240201	850	1.53	20240131	1050	-17.81	20230825	811	6.41	20231020	0.04	N	012280	500	275 억	353268	N	N	4	N	N
38	20240725	120300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	864	-4	5	-0.46	22493179	26088	34.87	867	867	860	1128	608	868	862.20	0.68	-2365	881	874	866	859	851	870	855	276	260	500	620	1	1	51664505	446	6.13	0.66	12	0.05	141.00	1305.00	1050	20230825	-17.71	811	20231020	6.54	1000	-13.60	20240201	850	1.65	20240131	1050	-17.71	20230825	811	6.54	20231020	0.04	N	012280	500	275 억	353268	N	N	4	N	N
39	20240725	110259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	861	-7	5	-0.81	21375982	24790	33.14	867	867	860	1128	608	868	862.28	0.68	-2365	881	874	866	859	851	870	855	276	260	500	620	1	1	51664505	445	6.11	0.66	12	0.05	141.00	1305.00	1050	20230825	-18.00	811	20231020	6.17	1000	-13.90	20240201	850	1.29	20240131	1050	-18.00	20230825	811	6.17	20231020	0.04	N	012280	500	275 억	353268	N	N	4	N	N
40	20240725	100259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	862	-6	5	-0.69	14417671	16710	22.34	867	867	860	1128	608	868	862.82	0.68	-2143	881	874	866	859	851	870	855	276	260	500	620	1	1	51664505	445	6.11	0.66	12	0.03	141.00	1305.00	1050	20230825	-17.90	811	20231020	6.29	1000	-13.80	20240201	850	1.41	20240131	1050	-17.90	20230825	811	6.29	20231020	0.04	N	012280	500	275 억	353268	N	N	4	N	N
41	20240725	090259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	865	-3	5	-0.35	778662	899	1.20	867	867	864	1128	608	868	866.14	0.68	-378	881	874	866	859	851	870	855	276	260	500	620	1	1	51664505	447	6.13	0.66	12	0.00	141.00	1305.00	1050	20230825	-17.62	811	20231020	6.66	1000	-13.50	20240201	850	1.76	20240131	1050	-17.62	20230825	811	6.66	20231020	0.04	N	012280	500	275 억	353268	N	N	4	N	N
42	20240724	160257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	868	-7	5	-0.80	64997082	74815	267.29	871	873	858	1137	613	875	868.77	0.69	-1154	899	887	879	867	859	885	865	276	262	500	630	1	1	51664505	448	6.16	0.67	12	0.14	141.00	1305.00	1050	20230825	-17.33	811	20231020	7.03	1000	-13.20	20240201	850	2.12	20240131	1050	-17.33	20230825	811	7.03	20231020	0.04	N	012280	500	275 억	354528	N	N	4	N	N
43	20240724	150300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	869	-6	5	-0.69	63122019	72656	259.58	871	873	858	1137	613	875	868.78	0.69	-1150	899	887	879	867	859	885	865	276	262	500	630	1	1	51664505	449	6.16	0.67	12	0.14	141.00	1305.00	1050	20230825	-17.24	811	20231020	7.15	1000	-13.10	20240201	850	2.24	20240131	1050	-17.24	20230825	811	7.15	20231020	0.04	N	012280	500	275 억	354528	N	N	12	N	N
44	20240724	140302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	869	-6	5	-0.69	51224442	58960	210.65	871	873	858	1137	613	875	868.80	0.69	-987	899	887	879	867	859	885	865	276	262	500	630	1	1	51664505	449	6.16	0.67	12	0.11	141.00	1305.00	1050	20230825	-17.24	811	20231020	7.15	1000	-13.10	20240201	850	2.24	20240131	1050	-17.24	20230825	811	7.15	20231020	0.04	N	012280	500	275 억	354528	N	N	12	N	N
45	20240724	130258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	868	-7	5	-0.80	49609077	57102	204.01	871	873	858	1137	613	875	868.78	0.69	-987	899	887	879	867	859	885	865	276	262	500	630	1	1	51664505	448	6.16	0.67	12	0.11	141.00	1305.00	1050	20230825	-17.33	811	20231020	7.03	1000	-13.20	20240201	850	2.12	20240131	1050	-17.33	20230825	811	7.03	20231020	0.04	N	012280	500	275 억	354528	N	N	12	N	N
46	20240724	120300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	872	-3	5	-0.34	41120914	47362	169.21	871	873	858	1137	613	875	868.23	0.69	-987	899	887	879	867	859	885	865	276	262	500	630	1	1	51664505	451	6.18	0.67	12	0.09	141.00	1305.00	1050	20230825	-16.95	811	20231020	7.52	1000	-12.80	20240201	850	2.59	20240131	1050	-16.95	20230825	811	7.52	20231020	0.04	N	012280	500	275 억	354528	N	N	12	N	N
47	20240724	110301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	870	-5	5	-0.57	40409569	46546	166.30	871	873	858	1137	613	875	868.16	0.69	-851	899	887	879	867	859	885	865	276	262	500	630	1	1	51664505	449	6.17	0.67	12	0.09	141.00	1305.00	1050	20230825	-17.14	811	20231020	7.27	1000	-13.00	20240201	850	2.35	20240131	1050	-17.14	20230825	811	7.27	20231020	0.04	N	012280	500	275 억	354528	N	N	12	N	N
48	20240724	100300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	871	-4	5	-0.46	24242210	27938	99.81	871	873	858	1137	613	875	867.71	0.69	-641	899	887	879	867	859	885	865	276	262	500	630	1	1	51664505	450	6.18	0.67	12	0.05	141.00	1305.00	1050	20230825	-17.05	811	20231020	7.40	1000	-12.90	20240201	850	2.47	20240131	1050	-17.05	20230825	811	7.40	20231020	0.04	N	012280	500	275 억	354528	N	N	12	N	N
49	20240724	090300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	873	-2	5	-0.23	599864	689	2.46	871	873	870	1137	613	875	870.63	0.69	-82	899	887	879	867	859	885	865	276	262	500	630	1	1	51664505	451	6.19	0.67	12	0.00	141.00	1305.00	1050	20230825	-16.86	811	20231020	7.64	1000	-12.70	20240201	850	2.71	20240131	1050	-16.86	20230825	811	7.64	20231020	0.04	N	012280	500	275 억	354528	N	N	12	N	N
50	20240723	160255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	875	0	3	0.00	24448041	27990	81.76	875	891	871	1137	613	875	873.46	0.69	-2148	889	882	878	871	867	880	869	276	262	500	630	1	1	51664505	452	6.21	0.67	12	0.05	141.00	1305.00	1050	20230825	-16.67	811	20231020	7.89	1000	-12.50	20240201	850	2.94	20240131	1050	-16.67	20230825	811	7.89	20231020	0.04	N	012280	500	275 억	356674	N	N	12	N	N
51	20240723	150304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	875	0	3	0.00	23700164	27135	79.26	875	891	871	1137	613	875	873.42	0.69	-1949	889	882	878	871	867	880	869	276	262	500	630	1	1	51664505	452	6.21	0.67	12	0.05	141.00	1305.00	1050	20230825	-16.67	811	20231020	7.89	1000	-12.50	20240201	850	2.94	20240131	1050	-16.67	20230825	811	7.89	20231020	0.04	N	012280	500	275 억	356674	N	N	0	N	N
52	20240723	140257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	873	-2	5	-0.23	17253728	19759	57.72	875	891	871	1137	613	875	873.21	0.69	-1934	889	882	878	871	867	880	869	276	262	500	630	1	1	51664505	451	6.19	0.67	12	0.04	141.00	1305.00	1050	20230825	-16.86	811	20231020	7.64	1000	-12.70	20240201	850	2.71	20240131	1050	-16.86	20230825	811	7.64	20231020	0.04	N	012280	500	275 억	356674	N	N	0	N	N
53	20240723	130256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	871	-4	5	-0.46	14357474	16438	48.02	875	891	871	1137	613	875	873.43	0.69	-1647	889	882	878	871	867	880	869	276	262	500	630	1	1	51664505	450	6.18	0.67	12	0.03	141.00	1305.00	1050	20230825	-17.05	811	20231020	7.40	1000	-12.90	20240201	850	2.47	20240131	1050	-17.05	20230825	811	7.40	20231020	0.04	N	012280	500	275 억	356674	N	N	0	N	N
54	20240723	120300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	875	0	3	0.00	9582785	10958	32.01	875	891	871	1137	613	875	874.50	0.69	-1622	889	882	878	871	867	880	869	276	262	500	630	1	1	51664505	452	6.21	0.67	12	0.02	141.00	1305.00	1050	20230825	-16.67	811	20231020	7.89	1000	-12.50	20240201	850	2.94	20240131	1050	-16.67	20230825	811	7.89	20231020	0.04	N	012280	500	275 억	356674	N	N	0	N	N
55	20240723	110259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	872	-3	5	-0.34	8485322	9699	28.33	875	891	871	1137	613	875	874.87	0.69	-1622	889	882	878	871	867	880	869	276	262	500	630	1	1	51664505	451	6.18	0.67	12	0.02	141.00	1305.00	1050	20230825	-16.95	811	20231020	7.52	1000	-12.80	20240201	850	2.59	20240131	1050	-16.95	20230825	811	7.52	20231020	0.04	N	012280	500	275 억	356674	N	N	0	N	N
56	20240723	100258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	875	0	3	0.00	3949672	4495	13.13	875	891	875	1137	613	875	878.69	0.69	-835	889	882	878	871	867	880	869	276	262	500	630	1	1	51664505	452	6.21	0.67	12	0.01	141.00	1305.00	1050	20230825	-16.67	811	20231020	7.89	1000	-12.50	20240201	850	2.94	20240131	1050	-16.67	20230825	811	7.89	20231020	0.04	N	012280	500	275 억	356674	N	N	0	N	N
57	20240723	090259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	881	6	2	0.69	836972	948	2.77	875	891	875	1137	613	875	882.95	0.69	-399	889	882	878	871	867	880	869	276	262	500	630	1	1	51664505	455	6.25	0.68	12	0.00	141.00	1305.00	1050	20230825	-16.10	811	20231020	8.63	1000	-11.90	20240201	850	3.65	20240131	1050	-16.10	20230825	811	8.63	20231020	0.04	N	012280	500	275 억	356674	N	N	0	N	N
58	20240722	160256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	875	-8	5	-0.91	29975960	34235	99.48	885	885	874	1147	619	883	875.59	0.69	-1344	888	885	880	877	872	887	879	276	264	500	630	1	1	51664505	452	6.21	0.67	12	0.07	141.00	1305.00	1050	20230825	-16.67	811	20231020	7.89	1000	-12.50	20240201	850	2.94	20240131	1050	-16.67	20230825	811	7.89	20231020	0.04	N	012280	500	275 억	358018	N	N	0	N	N
59	20240722	150258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	875	-8	5	-0.91	28069146	32054	93.15	885	885	874	1147	619	883	875.68	0.69	-1306	888	885	880	877	872	887	879	276	264	500	630	1	1	51664505	452	6.21	0.67	12	0.06	141.00	1305.00	1050	20230825	-16.67	811	20231020	7.89	1000	-12.50	20240201	850	2.94	20240131	1050	-16.67	20230825	811	7.89	20231020	0.04	N	012280	500	275 억	358018	N	N	0	N	N
60	20240722	140259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	876	-7	5	-0.79	18709913	21358	62.06	885	885	874	1147	619	883	876.01	0.69	-1087	888	885	880	877	872	887	879	276	264	500	630	1	1	51664505	453	6.21	0.67	12	0.04	141.00	1305.00	1050	20230825	-16.57	811	20231020	8.01	1000	-12.40	20240201	850	3.06	20240131	1050	-16.57	20230825	811	8.01	20231020	0.04	N	012280	500	275 억	358018	N	N	0	N	N
61	20240722	130256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	875	-8	5	-0.91	18005627	20553	59.72	885	885	874	1147	619	883	876.06	0.69	-1085	888	885	880	877	872	887	879	276	264	500	630	1	1	51664505	452	6.21	0.67	12	0.04	141.00	1305.00	1050	20230825	-16.67	811	20231020	7.89	1000	-12.50	20240201	850	2.94	20240131	1050	-16.67	20230825	811	7.89	20231020	0.04	N	012280	500	275 억	358018	N	N	0	N	N
62	20240722	120257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	875	-8	5	-0.91	14112486	16100	46.78	885	885	874	1147	619	883	876.55	0.69	-1085	888	885	880	877	872	887	879	276	264	500	630	1	1	51664505	452	6.21	0.67	12	0.03	141.00	1305.00	1050	20230825	-16.67	811	20231020	7.89	1000	-12.50	20240201	850	2.94	20240131	1050	-16.67	20230825	811	7.89	20231020	0.04	N	012280	500	275 억	358018	N	N	0	N	N
63	20240722	110259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	879	-4	5	-0.45	9249401	10545	30.64	885	885	875	1147	619	883	877.14	0.69	-1085	888	885	880	877	872	887	879	276	264	500	630	1	1	51664505	454	6.23	0.67	12	0.02	141.00	1305.00	1050	20230825	-16.29	811	20231020	8.38	1000	-12.10	20240201	850	3.41	20240131	1050	-16.29	20230825	811	8.38	20231020	0.04	N	012280	500	275 억	358018	N	N	0	N	N
64	20240722	100257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	880	-3	5	-0.34	1196498	1357	3.94	885	885	879	1147	619	883	881.72	0.69	-1083	888	885	880	877	872	887	879	276	264	500	630	1	1	51664505	455	6.24	0.67	12	0.00	141.00	1305.00	1050	20230825	-16.19	811	20231020	8.51	1000	-12.00	20240201	850	3.53	20240131	1050	-16.19	20230825	811	8.51	20231020	0.04	N	012280	500	275 억	358018	N	N	0	N	N
65	20240722	090257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	883	0	3	0.00	649914	736	2.14	885	885	883	1147	619	883	883.04	0.69	-723	888	885	880	877	872	887	879	276	264	500	630	1	1	51664505	456	6.26	0.68	12	0.00	141.00	1305.00	1050	20230825	-15.90	811	20231020	8.88	1000	-11.70	20240201	850	3.88	20240131	1050	-15.90	20230825	811	8.88	20231020	0.04	N	012280	500	275 억	358018	N	N	0	N	N
66	20240719	160254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	883	6	2	0.68	29176009	33298	42.23	883	883	875	1140	614	877	876.21	0.70	-2702	899	888	880	869	861	893	874	276	263	500	630	1	1	51664505	456	6.26	0.68	12	0.06	141.00	1305.00	1050	20230825	-15.90	811	20231020	8.88	1000	-11.70	20240201	850	3.88	20240131	1050	-15.90	20230825	811	8.88	20231020	0.04	N	012280	500	275 억	360755	N	N	13	N	N
67	20240719	150255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	878	1	2	0.11	25850926	29512	37.42	883	883	875	1140	614	877	875.95	0.70	-1713	899	888	880	869	861	893	874	276	263	500	630	1	1	51664505	454	6.23	0.67	12	0.06	141.00	1305.00	1050	20230825	-16.38	811	20231020	8.26	1000	-12.20	20240201	850	3.29	20240131	1050	-16.38	20230825	811	8.26	20231020	0.04	N	012280	500	275 억	360755	N	N	13	N	N
68	20240719	140257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	875	-2	5	-0.23	23285128	26587	33.72	883	883	875	1140	614	877	875.81	0.70	-1597	899	888	880	869	861	893	874	276	263	500	630	1	1	51664505	452	6.21	0.67	12	0.05	141.00	1305.00	1050	20230825	-16.67	811	20231020	7.89	1000	-12.50	20240201	850	2.94	20240131	1050	-16.67	20230825	811	7.89	20231020	0.04	N	012280	500	275 억	360755	N	N	13	N	N
69	20240719	130252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	876	-1	5	-0.11	8957917	10220	12.96	883	883	875	1140	614	877	876.51	0.70	-1540	899	888	880	869	861	893	874	276	263	500	630	1	1	51664505	453	6.21	0.67	12	0.02	141.00	1305.00	1050	20230825	-16.57	811	20231020	8.01	1000	-12.40	20240201	850	3.06	20240131	1050	-16.57	20230825	811	8.01	20231020	0.04	N	012280	500	275 억	360755	N	N	13	N	N
70	20240719	120252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	877	0	3	0.00	8632677	9849	12.49	883	883	875	1140	614	877	876.50	0.70	-1474	899	888	880	869	861	893	874	276	263	500	630	1	1	51664505	453	6.22	0.67	12	0.02	141.00	1305.00	1050	20230825	-16.48	811	20231020	8.14	1000	-12.30	20240201	850	3.18	20240131	1050	-16.48	20230825	811	8.14	20231020	0.04	N	012280	500	275 억	360755	N	N	13	N	N
71	20240719	110254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	877	0	3	0.00	7503641	8560	10.85	883	883	875	1140	614	877	876.59	0.70	-1472	899	888	880	869	861	893	874	276	263	500	630	1	1	51664505	453	6.22	0.67	12	0.02	141.00	1305.00	1050	20230825	-16.48	811	20231020	8.14	1000	-12.30	20240201	850	3.18	20240131	1050	-16.48	20230825	811	8.14	20231020	0.04	N	012280	500	275 억	360755	N	N	13	N	N
72	20240719	100236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	877	0	3	0.00	7382598	8422	10.68	883	883	875	1140	614	877	876.58	0.70	-1459	899	888	880	869	861	893	874	276	263	500	630	1	1	51664505	453	6.22	0.67	12	0.02	141.00	1305.00	1050	20230825	-16.48	811	20231020	8.14	1000	-12.30	20240201	850	3.18	20240131	1050	-16.48	20230825	811	8.14	20231020	0.04	N	012280	500	275 억	360755	N	N	13	N	N
73	20240719	090305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	876	-1	5	-0.11	917398	1045	1.33	883	883	876	1140	614	877	877.89	0.70	-939	899	888	880	869	861	893	874	276	263	500	630	1	1	51664505	453	6.21	0.67	12	0.00	141.00	1305.00	1050	20230825	-16.57	811	20231020	8.01	1000	-12.40	20240201	850	3.06	20240131	1050	-16.57	20230825	811	8.01	20231020	0.04	N	012280	500	275 억	360755	N	N	13	N	N
74	20240718	160250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	877	-15	5	-1.68	69103847	78857	120.02	872	891	872	1159	625	892	876.28	0.70	-393	906	899	891	884	876	902	887	276	267	500	640	1	1	51664505	453	6.22	0.67	12	0.15	141.00	1305.00	1050	20230825	-16.48	811	20231020	8.14	1000	-12.30	20240201	850	3.18	20240131	1050	-16.48	20230825	811	8.14	20231020	0.04	N	012280	500	275 억	361147	N	N	13	N	N
75	20240718	150253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	877	-15	5	-1.68	66602576	76005	115.68	872	891	872	1159	625	892	876.25	0.70	1304	906	899	891	884	876	902	887	276	267	500	640	1	1	51664505	453	6.22	0.67	12	0.15	141.00	1305.00	1050	20230825	-16.48	811	20231020	8.14	1000	-12.30	20240201	850	3.18	20240131	1050	-16.48	20230825	811	8.14	20231020	0.04	N	012280	500	275 억	361147	N	N	27	N	N
76	20240718	140251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	878	-14	5	-1.57	64659125	73790	112.31	872	891	872	1159	625	892	876.22	0.70	1304	906	899	891	884	876	902	887	276	267	500	640	1	1	51664505	454	6.23	0.67	12	0.14	141.00	1305.00	1050	20230825	-16.38	811	20231020	8.26	1000	-12.20	20240201	850	3.29	20240131	1050	-16.38	20230825	811	8.26	20231020	0.04	N	012280	500	275 억	361147	N	N	27	N	N
77	20240718	130251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	877	-15	5	-1.68	56829121	64872	98.73	872	891	872	1159	625	892	875.97	0.70	1304	906	899	891	884	876	902	887	276	267	500	640	1	1	51664505	453	6.22	0.67	12	0.13	141.00	1305.00	1050	20230825	-16.48	811	20231020	8.14	1000	-12.30	20240201	850	3.18	20240131	1050	-16.48	20230825	811	8.14	20231020	0.04	N	012280	500	275 억	361147	N	N	27	N	N
78	20240718	120251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	878	-14	5	-1.57	55210264	63027	95.93	872	891	872	1159	625	892	875.93	0.70	1304	906	899	891	884	876	902	887	276	267	500	640	1	1	51664505	454	6.23	0.67	12	0.12	141.00	1305.00	1050	20230825	-16.38	811	20231020	8.26	1000	-12.20	20240201	850	3.29	20240131	1050	-16.38	20230825	811	8.26	20231020	0.04	N	012280	500	275 억	361147	N	N	27	N	N
79	20240718	110252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	878	-14	5	-1.57	54840066	62605	95.28	872	891	872	1159	625	892	875.92	0.70	1424	906	899	891	884	876	902	887	276	267	500	640	1	1	51664505	454	6.23	0.67	12	0.12	141.00	1305.00	1050	20230825	-16.38	811	20231020	8.26	1000	-12.20	20240201	850	3.29	20240131	1050	-16.38	20230825	811	8.26	20231020	0.04	N	012280	500	275 억	361147	N	N	27	N	N
80	20240718	100253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	878	-14	5	-1.57	45535036	51987	79.12	872	891	872	1159	625	892	875.83	0.70	1312	906	899	891	884	876	902	887	276	267	500	640	1	1	51664505	454	6.23	0.67	12	0.10	141.00	1305.00	1050	20230825	-16.38	811	20231020	8.26	1000	-12.20	20240201	850	3.29	20240131	1050	-16.38	20230825	811	8.26	20231020	0.04	N	012280	500	275 억	361147	N	N	27	N	N
81	20240718	090254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	882	-10	5	-1.12	20766010	23749	36.15	872	891	872	1159	625	892	874.24	0.70	1022	906	899	891	884	876	902	887	276	267	500	640	1	1	51664505	456	6.26	0.68	12	0.05	141.00	1305.00	1050	20230825	-16.00	811	20231020	8.75	1000	-11.80	20240201	850	3.76	20240131	1050	-16.00	20230825	811	8.75	20231020	0.04	N	012280	500	275 억	361147	N	N	27	N	N
82	20240717	160301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	892	3	2	0.34	58418944	65694	162.84	884	898	883	1155	623	889	889.26	0.70	-1588	903	896	888	881	873	892	877	276	266	500	640	1	1	51664505	461	6.33	0.68	12	0.13	141.00	1305.00	1050	20230825	-15.05	811	20231020	9.99	1000	-10.80	20240201	850	4.94	20240131	1050	-15.05	20230825	811	9.99	20231020	0.04	N	012280	500	275 억	361897	N	N	27	N	N
83	20240717	150303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	892	3	2	0.34	52277050	58785	145.72	884	898	883	1155	623	889	889.29	0.70	-1009	903	896	888	881	873	892	877	276	266	500	640	1	1	51664505	461	6.33	0.68	12	0.11	141.00	1305.00	1050	20230825	-15.05	811	20231020	9.99	1000	-10.80	20240201	850	4.94	20240131	1050	-15.05	20230825	811	9.99	20231020	0.04	N	012280	500	275 억	361897	N	N	21	N	N
84	20240717	140302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	898	9	2	1.01	49718460	55922	138.62	884	898	883	1155	623	889	889.07	0.70	-1009	903	896	888	881	873	892	877	276	266	500	640	1	1	51664505	464	6.37	0.69	12	0.11	141.00	1305.00	1050	20230825	-14.48	811	20231020	10.73	1000	-10.20	20240201	850	5.65	20240131	1050	-14.48	20230825	811	10.73	20231020	0.04	N	012280	500	275 억	361897	N	N	21	N	N
85	20240717	130303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	895	6	2	0.67	46105657	51888	128.62	884	895	883	1155	623	889	888.56	0.70	-953	903	896	888	881	873	892	877	276	266	500	640	1	1	51664505	462	6.35	0.69	12	0.10	141.00	1305.00	1050	20230825	-14.76	811	20231020	10.36	1000	-10.50	20240201	850	5.29	20240131	1050	-14.76	20230825	811	10.36	20231020	0.04	N	012280	500	275 억	361897	N	N	21	N	N
86	20240717	120302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	890	1	2	0.11	35370783	39856	98.80	884	895	883	1155	623	889	887.46	0.70	-925	903	896	888	881	873	892	877	276	266	500	640	1	1	51664505	460	6.31	0.68	12	0.08	141.00	1305.00	1050	20230825	-15.24	811	20231020	9.74	1000	-11.00	20240201	850	4.71	20240131	1050	-15.24	20230825	811	9.74	20231020	0.04	N	012280	500	275 억	361897	N	N	21	N	N
87	20240717	110302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	888	-1	5	-0.11	24364662	27433	68.00	884	895	883	1155	623	889	888.15	0.70	-960	903	896	888	881	873	892	877	276	266	500	640	1	1	51664505	459	6.30	0.68	12	0.05	141.00	1305.00	1050	20230825	-15.43	811	20231020	9.49	1000	-11.20	20240201	850	4.47	20240131	1050	-15.43	20230825	811	9.49	20231020	0.04	N	012280	500	275 억	361897	N	N	21	N	N
88	20240717	100301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	887	-2	5	-0.22	17805028	20054	49.71	884	895	883	1155	623	889	887.85	0.70	-130	903	896	888	881	873	892	877	276	266	500	640	1	1	51664505	458	6.29	0.68	12	0.04	141.00	1305.00	1050	20230825	-15.52	811	20231020	9.37	1000	-11.30	20240201	850	4.35	20240131	1050	-15.52	20230825	811	9.37	20231020	0.04	N	012280	500	275 억	361897	N	N	21	N	N
89	20240717	090239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	884	-5	5	-0.56	365667	413	1.02	884	884	884	1155	623	889	884.00	0.70	0	903	896	888	881	873	892	877	276	266	500	640	1	1	51664505	457	6.27	0.68	12	0.00	141.00	1305.00	1050	20230825	-15.81	811	20231020	9.00	1000	-11.60	20240201	850	4.00	20240131	1050	-15.81	20230825	811	9.00	20231020	0.04	N	012280	500	275 억	361897	N	N	21	N	N
90	20240716	160303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	889	2	2	0.23	35743505	40342	74.57	895	895	880	1153	621	887	886.01	0.70	-947	901	893	889	881	877	892	880	276	266	500	630	1	1	51664505	459	6.30	0.68	12	0.08	141.00	1305.00	1050	20230825	-15.33	811	20231020	9.62	1000	-11.10	20240201	850	4.59	20240131	1050	-15.33	20230825	811	9.62	20231020	0.04	N	012280	500	275 억	362809	N	N	21	N	N
91	20240716	150306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	889	2	2	0.23	33415838	37722	69.73	895	895	880	1153	621	887	885.84	0.70	-871	901	893	889	881	877	892	880	276	266	500	630	1	1	51664505	459	6.30	0.68	12	0.07	141.00	1305.00	1050	20230825	-15.33	811	20231020	9.62	1000	-11.10	20240201	850	4.59	20240131	1050	-15.33	20230825	811	9.62	20231020	0.04	N	012280	500	275 억	362809	N	N	19	N	N
92	20240716	140304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	889	2	2	0.23	32544502	36741	67.91	895	895	880	1153	621	887	885.78	0.70	-868	901	893	889	881	877	892	880	276	266	500	630	1	1	51664505	459	6.30	0.68	12	0.07	141.00	1305.00	1050	20230825	-15.33	811	20231020	9.62	1000	-11.10	20240201	850	4.59	20240131	1050	-15.33	20230825	811	9.62	20231020	0.04	N	012280	500	275 억	362809	N	N	19	N	N
93	20240716	130304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	887	0	3	0.00	30890093	34876	64.47	895	895	880	1153	621	887	885.71	0.70	-653	901	893	889	881	877	892	880	276	266	500	630	1	1	51664505	458	6.29	0.68	12	0.07	141.00	1305.00	1050	20230825	-15.52	811	20231020	9.37	1000	-11.30	20240201	850	4.35	20240131	1050	-15.52	20230825	811	9.37	20231020	0.04	N	012280	500	275 억	362809	N	N	19	N	N
94	20240716	120304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	888	1	2	0.11	17012620	19203	35.50	895	895	880	1153	621	887	885.94	0.70	-428	901	893	889	881	877	892	880	276	266	500	630	1	1	51664505	459	6.30	0.68	12	0.04	141.00	1305.00	1050	20230825	-15.43	811	20231020	9.49	1000	-11.20	20240201	850	4.47	20240131	1050	-15.43	20230825	811	9.49	20231020	0.04	N	012280	500	275 억	362809	N	N	19	N	N
95	20240716	110304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	887	0	3	0.00	16399717	18512	34.22	895	895	880	1153	621	887	885.90	0.70	-353	901	893	889	881	877	892	880	276	266	500	630	1	1	51664505	458	6.29	0.68	12	0.04	141.00	1305.00	1050	20230825	-15.52	811	20231020	9.37	1000	-11.30	20240201	850	4.35	20240131	1050	-15.52	20230825	811	9.37	20231020	0.04	N	012280	500	275 억	362809	N	N	19	N	N
96	20240716	100304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	889	2	2	0.23	15559585	17566	32.47	895	895	880	1153	621	887	885.78	0.70	-225	901	893	889	881	877	892	880	276	266	500	630	1	1	51664505	459	6.30	0.68	12	0.03	141.00	1305.00	1050	20230825	-15.33	811	20231020	9.62	1000	-11.10	20240201	850	4.59	20240131	1050	-15.33	20230825	811	9.62	20231020	0.04	N	012280	500	275 억	362809	N	N	19	N	N
97	20240716	090302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	895	8	2	0.90	32220	36	0.07	895	895	895	1153	621	887	895.00	0.70	-5	901	893	889	881	877	892	880	276	266	500	630	1	1	51664505	462	6.35	0.69	12	0.00	141.00	1305.00	1050	20230825	-14.76	811	20231020	10.36	1000	-10.50	20240201	850	5.29	20240131	1050	-14.76	20230825	811	10.36	20231020	0.04	N	012280	500	275 억	362809	N	N	19	N	N
98	20240715	160259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	887	-3	5	-0.34	48037715	54099	159.99	891	897	885	1157	623	890	887.95	0.71	-1520	901	895	891	885	881	893	883	276	267	500	640	1	1	51664505	458	6.29	0.68	12	0.10	141.00	1305.00	1050	20230825	-15.52	811	20231020	9.37	1000	-11.30	20240201	850	4.35	20240131	1050	-15.52	20230825	811	9.37	20231020	0.04	N	012280	500	275 억	364328	N	N	19	N	N
99	20240715	150301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	890	0	3	0.00	43179202	48639	143.85	891	897	885	1157	623	890	887.74	0.71	-1517	901	895	891	885	881	893	883	276	267	500	640	1	1	51664505	460	6.31	0.68	12	0.09	141.00	1305.00	1050	20230825	-15.24	811	20231020	9.74	1000	-11.00	20240201	850	4.71	20240131	1050	-15.24	20230825	811	9.74	20231020	0.04	N	012280	500	275 억	364328	N	N	12	N	N
100	20240715	140300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	890	0	3	0.00	38799995	43706	129.26	891	897	885	1157	623	890	887.74	0.71	-1517	901	895	891	885	881	893	883	276	267	500	640	1	1	51664505	460	6.31	0.68	12	0.08	141.00	1305.00	1050	20230825	-15.24	811	20231020	9.74	1000	-11.00	20240201	850	4.71	20240131	1050	-15.24	20230825	811	9.74	20231020	0.04	N	012280	500	275 억	364328	N	N	12	N	N
101	20240715	130301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	889	-1	5	-0.11	36636790	41270	122.05	891	897	885	1157	623	890	887.72	0.71	-1517	901	895	891	885	881	893	883	276	267	500	640	1	1	51664505	459	6.30	0.68	12	0.08	141.00	1305.00	1050	20230825	-15.33	811	20231020	9.62	1000	-11.10	20240201	850	4.59	20240131	1050	-15.33	20230825	811	9.62	20231020	0.04	N	012280	500	275 억	364328	N	N	12	N	N
102	20240715	120301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	890	0	3	0.00	36573650	41199	121.84	891	897	885	1157	623	890	887.72	0.71	-1517	901	895	891	885	881	893	883	276	267	500	640	1	1	51664505	460	6.31	0.68	12	0.08	141.00	1305.00	1050	20230825	-15.24	811	20231020	9.74	1000	-11.00	20240201	850	4.71	20240131	1050	-15.24	20230825	811	9.74	20231020	0.04	N	012280	500	275 억	364328	N	N	12	N	N
103	20240715	110301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	892	2	2	0.22	30552364	34468	101.94	891	897	885	1157	623	890	886.38	0.71	-855	901	895	891	885	881	893	883	276	267	500	640	1	1	51664505	461	6.33	0.68	12	0.07	141.00	1305.00	1050	20230825	-15.05	811	20231020	9.99	1000	-10.80	20240201	850	4.94	20240131	1050	-15.05	20230825	811	9.99	20231020	0.04	N	012280	500	275 억	364328	N	N	12	N	N
104	20240715	100301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	889	-1	5	-0.11	23071279	26027	76.97	891	897	885	1157	623	890	886.41	0.71	145	901	895	891	885	881	893	883	276	267	500	640	1	1	51664505	459	6.30	0.68	12	0.05	141.00	1305.00	1050	20230825	-15.33	811	20231020	9.62	1000	-11.10	20240201	850	4.59	20240131	1050	-15.33	20230825	811	9.62	20231020	0.04	N	012280	500	275 억	364328	N	N	12	N	N
105	20240715	090301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	895	5	2	0.56	408797	459	1.36	891	895	891	1157	623	890	891.01	0.71	0	901	895	891	885	881	893	883	276	267	500	640	1	1	51664505	462	6.35	0.69	12	0.00	141.00	1305.00	1050	20230825	-14.76	811	20231020	10.36	1000	-10.50	20240201	850	5.29	20240131	1050	-14.76	20230825	811	10.36	20231020	0.04	N	012280	500	275 억	364328	N	N	12	N	N
106	20240712	160259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	890	1	2	0.11	30062371	33813	157.25	897	897	887	1155	623	889	889.08	0.71	-1222	912	900	894	882	876	897	879	276	266	500	640	1	1	51664505	460	6.31	0.68	12	0.07	141.00	1305.00	1050	20230825	-15.24	811	20231020	9.74	1000	-11.00	20240201	850	4.71	20240131	1050	-15.24	20230825	811	9.74	20231020	0.04	N	012280	500	275 억	365444	N	N	12	N	N
107	20240712	150259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	892	3	2	0.34	29382112	33049	153.69	897	897	887	1155	623	889	889.05	0.71	-1063	912	900	894	882	876	897	879	276	266	500	640	1	1	51664505	461	6.33	0.68	12	0.06	141.00	1305.00	1050	20230825	-15.05	811	20231020	9.99	1000	-10.80	20240201	850	4.94	20240131	1050	-15.05	20230825	811	9.99	20231020	0.04	N	012280	500	275 억	365444	N	N	133	N	N
108	20240712	140302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	890	1	2	0.11	27732772	31196	145.08	897	897	887	1155	623	889	888.98	0.71	-1029	912	900	894	882	876	897	879	276	266	500	640	1	1	51664505	460	6.31	0.68	12	0.06	141.00	1305.00	1050	20230825	-15.24	811	20231020	9.74	1000	-11.00	20240201	850	4.71	20240131	1050	-15.24	20230825	811	9.74	20231020	0.04	N	012280	500	275 억	365444	N	N	133	N	N
109	20240712	130300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	889	0	3	0.00	18165008	20444	95.08	897	897	887	1155	623	889	888.53	0.71	-960	912	900	894	882	876	897	879	276	266	500	640	1	1	51664505	459	6.30	0.68	12	0.04	141.00	1305.00	1050	20230825	-15.33	811	20231020	9.62	1000	-11.10	20240201	850	4.59	20240131	1050	-15.33	20230825	811	9.62	20231020	0.04	N	012280	500	275 억	365444	N	N	133	N	N
110	20240712	120300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	890	1	2	0.11	17082211	19227	89.42	897	897	887	1155	623	889	888.45	0.71	-896	912	900	894	882	876	897	879	276	266	500	640	1	1	51664505	460	6.31	0.68	12	0.04	141.00	1305.00	1050	20230825	-15.24	811	20231020	9.74	1000	-11.00	20240201	850	4.71	20240131	1050	-15.24	20230825	811	9.74	20231020	0.04	N	012280	500	275 억	365444	N	N	133	N	N
111	20240712	110259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	890	1	2	0.11	17022603	19160	89.10	897	897	887	1155	623	889	888.44	0.71	-874	912	900	894	882	876	897	879	276	266	500	640	1	1	51664505	460	6.31	0.68	12	0.04	141.00	1305.00	1050	20230825	-15.24	811	20231020	9.74	1000	-11.00	20240201	850	4.71	20240131	1050	-15.24	20230825	811	9.74	20231020	0.04	N	012280	500	275 억	365444	N	N	133	N	N
112	20240712	100301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	887	-2	5	-0.22	12401575	13959	64.92	897	897	887	1155	623	889	888.43	0.71	-475	912	900	894	882	876	897	879	276	266	500	640	1	1	51664505	458	6.29	0.68	12	0.03	141.00	1305.00	1050	20230825	-15.52	811	20231020	9.37	1000	-11.30	20240201	850	4.35	20240131	1050	-15.52	20230825	811	9.37	20231020	0.04	N	012280	500	275 억	365444	N	N	133	N	N
113	20240712	090259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	895	6	2	0.67	306696	342	1.59	897	897	895	1155	623	889	896.77	0.71	-31	912	900	894	882	876	897	879	276	266	500	640	1	1	51664505	462	6.35	0.69	12	0.00	141.00	1305.00	1050	20230825	-14.76	811	20231020	10.36	1000	-10.50	20240201	850	5.29	20240131	1050	-14.76	20230825	811	10.36	20231020	0.04	N	012280	500	275 억	365444	N	N	133	N	N
114	20240711	160257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	889	2	2	0.23	19160019	21503	35.16	906	906	888	1153	621	887	891.14	0.71	-1060	891	889	888	886	885	888	885	276	266	500	630	1	1	51664505	459	6.30	0.68	12	0.04	141.00	1305.00	1050	20230825	-15.33	811	20231020	9.62	1000	-11.10	20240201	850	4.59	20240131	1050	-15.33	20230825	811	9.62	20231020	0.04	N	012280	500	275 억	366434	N	N	133	N	N
115	20240711	150301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	889	2	2	0.23	16656099	18686	30.56	906	906	888	1153	621	887	891.49	0.71	-959	891	889	888	886	885	888	885	276	266	500	630	1	1	51664505	459	6.30	0.68	12	0.04	141.00	1305.00	1050	20230825	-15.33	811	20231020	9.62	1000	-11.10	20240201	850	4.59	20240131	1050	-15.33	20230825	811	9.62	20231020	0.04	N	012280	500	275 억	366434	N	N	61	N	N
116	20240711	140259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	889	2	2	0.23	14777531	16574	27.10	906	906	888	1153	621	887	891.75	0.71	-949	891	889	888	886	885	888	885	276	266	500	630	1	1	51664505	459	6.30	0.68	12	0.03	141.00	1305.00	1050	20230825	-15.33	811	20231020	9.62	1000	-11.10	20240201	850	4.59	20240131	1050	-15.33	20230825	811	9.62	20231020	0.04	N	012280	500	275 억	366434	N	N	61	N	N
117	20240711	130300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	890	3	2	0.34	13975037	15672	25.63	906	906	888	1153	621	887	891.88	0.71	-945	891	889	888	886	885	888	885	276	266	500	630	1	1	51664505	460	6.31	0.68	12	0.03	141.00	1305.00	1050	20230825	-15.24	811	20231020	9.74	1000	-11.00	20240201	850	4.71	20240131	1050	-15.24	20230825	811	9.74	20231020	0.04	N	012280	500	275 억	366434	N	N	61	N	N
118	20240711	120300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	892	5	2	0.56	7103212	7948	13.00	906	906	890	1153	621	887	894.17	0.71	-945	891	889	888	886	885	888	885	276	266	500	630	1	1	51664505	461	6.33	0.68	12	0.02	141.00	1305.00	1050	20230825	-15.05	811	20231020	9.99	1000	-10.80	20240201	850	4.94	20240131	1050	-15.05	20230825	811	9.99	20231020	0.04	N	012280	500	275 억	366434	N	N	61	N	N
119	20240711	110259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	892	5	2	0.56	6873985	7691	12.58	906	906	890	1153	621	887	894.25	0.71	-937	891	889	888	886	885	888	885	276	266	500	630	1	1	51664505	461	6.33	0.68	12	0.01	141.00	1305.00	1050	20230825	-15.05	811	20231020	9.99	1000	-10.80	20240201	850	4.94	20240131	1050	-15.05	20230825	811	9.99	20231020	0.04	N	012280	500	275 억	366434	N	N	61	N	N
120	20240711	100258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	892	5	2	0.56	5007874	5600	9.16	906	906	890	1153	621	887	894.98	0.71	-523	891	889	888	886	885	888	885	276	266	500	630	1	1	51664505	461	6.33	0.68	12	0.01	141.00	1305.00	1050	20230825	-15.05	811	20231020	9.99	1000	-10.80	20240201	850	4.94	20240131	1050	-15.05	20230825	811	9.99	20231020	0.04	N	012280	500	275 억	366434	N	N	61	N	N
121	20240711	090257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	904	17	2	1.92	1106117	1232	2.01	906	906	901	1153	621	887	905.34	0.71	-502	891	889	888	886	885	888	885	276	266	500	630	1	1	51664505	467	6.41	0.69	12	0.00	141.00	1305.00	1050	20230825	-13.90	811	20231020	11.47	1000	-9.60	20240201	850	6.35	20240131	1050	-13.90	20230825	811	11.47	20231020	0.04	N	012280	500	275 억	366434	N	N	61	N	N
122	20240710	160258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	887	-4	5	-0.45	54325920	61154	86.09	889	890	887	1158	624	891	888.35	0.71	-613	906	898	892	884	878	895	881	276	267	500	640	1	1	51664505	458	6.29	0.68	12	0.12	141.00	1305.00	1050	20230825	-15.52	811	20231020	9.37	1000	-11.30	20240201	850	4.35	20240131	1050	-15.52	20230825	811	9.37	20231020	0.04	N	012280	500	275 억	367047	N	N	61	N	N
123	20240710	150259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	888	-3	5	-0.34	50837706	57222	80.55	889	890	887	1158	624	891	888.43	0.71	-618	906	898	892	884	878	895	881	276	267	500	640	1	1	51664505	459	6.30	0.68	12	0.11	141.00	1305.00	1050	20230825	-15.43	811	20231020	9.49	1000	-11.20	20240201	850	4.47	20240131	1050	-15.43	20230825	811	9.49	20231020	0.04	N	012280	500	275 억	367047	N	N	65	N	N
124	20240710	140258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	888	-3	5	-0.34	47330973	53270	74.99	889	890	888	1158	624	891	888.51	0.71	-618	906	898	892	884	878	895	881	276	267	500	640	1	1	51664505	459	6.30	0.68	12	0.10	141.00	1305.00	1050	20230825	-15.43	811	20231020	9.49	1000	-11.20	20240201	850	4.47	20240131	1050	-15.43	20230825	811	9.49	20231020	0.04	N	012280	500	275 억	367047	N	N	65	N	N
125	20240710	130258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	889	-2	5	-0.22	37977382	42737	60.16	889	890	888	1158	624	891	888.63	0.71	-596	906	898	892	884	878	895	881	276	267	500	640	1	1	51664505	459	6.30	0.68	12	0.08	141.00	1305.00	1050	20230825	-15.33	811	20231020	9.62	1000	-11.10	20240201	850	4.59	20240131	1050	-15.33	20230825	811	9.62	20231020	0.04	N	012280	500	275 억	367047	N	N	65	N	N
126	20240710	120257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	889	-2	5	-0.22	33392586	37579	52.90	889	890	888	1158	624	891	888.60	0.71	-477	906	898	892	884	878	895	881	276	267	500	640	1	1	51664505	459	6.30	0.68	12	0.07	141.00	1305.00	1050	20230825	-15.33	811	20231020	9.62	1000	-11.10	20240201	850	4.59	20240131	1050	-15.33	20230825	811	9.62	20231020	0.04	N	012280	500	275 억	367047	N	N	65	N	N
127	20240710	110259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	889	-2	5	-0.22	29991216	33749	47.51	889	890	888	1158	624	891	888.65	0.71	-477	906	898	892	884	878	895	881	276	267	500	640	1	1	51664505	459	6.30	0.68	12	0.07	141.00	1305.00	1050	20230825	-15.33	811	20231020	9.62	1000	-11.10	20240201	850	4.59	20240131	1050	-15.33	20230825	811	9.62	20231020	0.04	N	012280	500	275 억	367047	N	N	65	N	N
128	20240710	100255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	890	-1	5	-0.11	16146465	18172	25.58	889	890	888	1158	624	891	888.54	0.71	-323	906	898	892	884	878	895	881	276	267	500	640	1	1	51664505	460	6.31	0.68	12	0.04	141.00	1305.00	1050	20230825	-15.24	811	20231020	9.74	1000	-11.00	20240201	850	4.71	20240131	1050	-15.24	20230825	811	9.74	20231020	0.04	N	012280	500	275 억	367047	N	N	65	N	N
129	20240710	090258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	890	-1	5	-0.11	58680	66	0.09	889	890	889	1158	624	891	889.09	0.71	0	906	898	892	884	878	895	881	276	267	500	640	1	1	51664505	460	6.31	0.68	12	0.00	141.00	1305.00	1050	20230825	-15.24	811	20231020	9.74	1000	-11.00	20240201	850	4.71	20240131	1050	-15.24	20230825	811	9.74	20231020	0.04	N	012280	500	275 억	367047	N	N	65	N	N
130	20240709	160257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	891	-1	5	-0.11	63197805	71034	121.41	900	900	886	1159	625	892	889.68	0.71	-2134	903	897	893	887	883	895	885	276	267	500	640	1	1	51664505	460	6.32	0.68	12	0.14	141.00	1305.00	1054	20230703	-15.46	811	20231020	9.86	1000	-10.90	20240201	850	4.82	20240131	1050	-15.14	20230825	811	9.86	20231020	0.04	N	012280	500	275 억	369146	N	N	65	N	N
131	20240709	150258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	894	2	2	0.22	62215432	69932	119.53	900	900	886	1159	625	892	889.66	0.71	-2112	903	897	893	887	883	895	885	276	267	500	640	1	1	51664505	462	6.34	0.69	12	0.14	141.00	1305.00	1054	20230703	-15.18	811	20231020	10.23	1000	-10.60	20240201	850	5.18	20240131	1050	-14.86	20230825	811	10.23	20231020	0.04	N	012280	500	275 억	369146	N	N	86	N	N
132	20240709	140258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	890	-2	5	-0.22	57924144	65128	111.32	900	900	886	1159	625	892	889.39	0.71	-1803	903	897	893	887	883	895	885	276	267	500	640	1	1	51664505	460	6.31	0.68	12	0.13	141.00	1305.00	1054	20230703	-15.56	811	20231020	9.74	1000	-11.00	20240201	850	4.71	20240131	1050	-15.24	20230825	811	9.74	20231020	0.04	N	012280	500	275 억	369146	N	N	86	N	N
133	20240709	130258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	890	-2	5	-0.22	35153582	39540	67.58	900	900	886	1159	625	892	889.06	0.71	-2218	903	897	893	887	883	895	885	276	267	500	640	1	1	51664505	460	6.31	0.68	12	0.08	141.00	1305.00	1054	20230703	-15.56	811	20231020	9.74	1000	-11.00	20240201	850	4.71	20240131	1050	-15.24	20230825	811	9.74	20231020	0.04	N	012280	500	275 억	369146	N	N	86	N	N
134	20240709	120259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	890	-2	5	-0.22	17899923	20106	34.37	900	900	888	1159	625	892	890.28	0.71	-243	903	897	893	887	883	895	885	276	267	500	640	1	1	51664505	460	6.31	0.68	12	0.04	141.00	1305.00	1054	20230703	-15.56	811	20231020	9.74	1000	-11.00	20240201	850	4.71	20240131	1050	-15.24	20230825	811	9.74	20231020	0.04	N	012280	500	275 억	369146	N	N	86	N	N
135	20240709	110259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	890	-2	5	-0.22	12737274	14304	24.45	900	900	888	1159	625	892	890.47	0.71	-243	903	897	893	887	883	895	885	276	267	500	640	1	1	51664505	460	6.31	0.68	12	0.03	141.00	1305.00	1054	20230703	-15.56	811	20231020	9.74	1000	-11.00	20240201	850	4.71	20240131	1050	-15.24	20230825	811	9.74	20231020	0.04	N	012280	500	275 억	369146	N	N	86	N	N
136	20240709	100258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	895	3	2	0.34	11390515	12794	21.87	900	900	888	1159	625	892	890.30	0.71	-240	903	897	893	887	883	895	885	276	267	500	640	1	1	51664505	462	6.35	0.69	12	0.02	141.00	1305.00	1054	20230703	-15.09	811	20231020	10.36	1000	-10.50	20240201	850	5.29	20240131	1050	-14.76	20230825	811	10.36	20231020	0.04	N	012280	500	275 억	369146	N	N	86	N	N
137	20240709	090258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	900	8	2	0.90	417600	464	0.79	900	900	900	1159	625	892	900.00	0.71	-430	903	897	893	887	883	895	885	276	267	500	640	1	1	51664505	465	6.38	0.69	12	0.00	141.00	1305.00	1054	20230703	-14.61	811	20231020	10.97	1000	-10.00	20240201	850	5.88	20240131	1050	-14.29	20230825	811	10.97	20231020	0.04	N	012280	500	275 억	369146	N	N	86	N	N
138	20240708	160256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	892	-3	5	-0.34	52304594	58507	58.75	896	899	889	1163	627	895	893.99	0.72	-1229	914	904	897	887	880	901	884	276	268	500	640	1	1	51664505	461	6.33	0.68	12	0.11	141.00	1305.00	1054	20230703	-15.37	811	20231020	9.99	1000	-10.80	20240201	850	4.94	20240131	1050	-15.05	20230825	811	9.99	20231020	0.04	N	012280	500	275 억	370306	N	N	86	N	N
139	20240708	150257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	893	-2	5	-0.22	43498728	48636	48.84	896	899	889	1163	627	895	894.37	0.72	-1095	914	904	897	887	880	901	884	276	268	500	640	1	1	51664505	461	6.33	0.68	12	0.09	141.00	1305.00	1054	20230703	-15.28	811	20231020	10.11	1000	-10.70	20240201	850	5.06	20240131	1050	-14.95	20230825	811	10.11	20231020	0.04	N	012280	500	275 억	370306	N	N	89	N	N
140	20240708	140258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	894	-1	5	-0.11	40622046	45416	45.61	896	899	889	1163	627	895	894.44	0.72	-1095	914	904	897	887	880	901	884	276	268	500	640	1	1	51664505	462	6.34	0.69	12	0.09	141.00	1305.00	1054	20230703	-15.18	811	20231020	10.23	1000	-10.60	20240201	850	5.18	20240131	1050	-14.86	20230825	811	10.23	20231020	0.04	N	012280	500	275 억	370306	N	N	89	N	N
141	20240708	130256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	892	-3	5	-0.34	36658422	40981	41.15	896	899	889	1163	627	895	894.52	0.72	-1095	914	904	897	887	880	901	884	276	268	500	640	1	1	51664505	461	6.33	0.68	12	0.08	141.00	1305.00	1054	20230703	-15.37	811	20231020	9.99	1000	-10.80	20240201	850	4.94	20240131	1050	-15.05	20230825	811	9.99	20231020	0.04	N	012280	500	275 억	370306	N	N	89	N	N
142	20240708	120257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	897	2	2	0.22	28814370	32201	32.34	896	899	889	1163	627	895	894.83	0.72	-737	914	904	897	887	880	901	884	276	268	500	640	1	1	51664505	463	6.36	0.69	12	0.06	141.00	1305.00	1054	20230703	-14.90	811	20231020	10.60	1000	-10.30	20240201	850	5.53	20240131	1050	-14.57	20230825	811	10.60	20231020	0.04	N	012280	500	275 억	370306	N	N	89	N	N
143	20240708	110255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	896	1	2	0.11	25516806	28523	28.64	896	899	889	1163	627	895	894.60	0.72	-700	914	904	897	887	880	901	884	276	268	500	640	1	1	51664505	463	6.35	0.69	12	0.06	141.00	1305.00	1054	20230703	-14.99	811	20231020	10.48	1000	-10.40	20240201	850	5.41	20240131	1050	-14.67	20230825	811	10.48	20231020	0.04	N	012280	500	275 억	370306	N	N	89	N	N
144	20240708	100256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	892	-3	5	-0.34	13463156	15053	15.12	896	899	889	1163	627	895	894.38	0.72	-315	914	904	897	887	880	901	884	276	268	500	640	1	1	51664505	461	6.33	0.68	12	0.03	141.00	1305.00	1054	20230703	-15.37	811	20231020	9.99	1000	-10.80	20240201	850	4.94	20240131	1050	-15.05	20230825	811	9.99	20231020	0.04	N	012280	500	275 억	370306	N	N	89	N	N
145	20240708	090257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	895	0	3	0.00	428048	478	0.48	896	899	895	1163	627	895	895.50	0.72	-426	914	904	897	887	880	901	884	276	268	500	640	1	1	51664505	462	6.35	0.69	12	0.00	141.00	1305.00	1054	20230703	-15.09	811	20231020	10.36	1000	-10.50	20240201	850	5.29	20240131	1050	-14.76	20230825	811	10.36	20231020	0.04	N	012280	500	275 억	370306	N	N	89	N	N
146	20240705	160255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	895	-6	5	-0.67	88912722	99518	201.74	905	907	890	1171	631	901	893.43	0.72	-2868	915	908	898	891	881	911	894	276	270	500	640	1	1	51664505	462	6.35	0.69	12	0.19	141.00	1305.00	1054	20230703	-15.09	811	20231020	10.36	1000	-10.50	20240201	850	5.29	20240131	1050	-14.76	20230825	811	10.36	20231020	0.04	N	012280	500	275 억	372948	N	N	89	N	N
147	20240705	150257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	893	-8	5	-0.89	79933480	89475	181.38	905	907	890	1171	631	901	893.36	0.72	-472	915	908	898	891	881	911	894	276	270	500	640	1	1	51664505	461	6.33	0.68	12	0.17	141.00	1305.00	1054	20230703	-15.28	811	20231020	10.11	1000	-10.70	20240201	850	5.06	20240131	1050	-14.95	20230825	811	10.11	20231020	0.04	N	012280	500	275 억	372948	N	N	59	N	N
148	20240705	140257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	894	-7	5	-0.78	78613827	87998	178.39	905	907	890	1171	631	901	893.36	0.72	-404	915	908	898	891	881	911	894	276	270	500	640	1	1	51664505	462	6.34	0.69	12	0.17	141.00	1305.00	1054	20230703	-15.18	811	20231020	10.23	1000	-10.60	20240201	850	5.18	20240131	1050	-14.86	20230825	811	10.23	20231020	0.04	N	012280	500	275 억	372948	N	N	59	N	N
149	20240705	130256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	893	-8	5	-0.89	72720964	81399	165.01	905	907	890	1171	631	901	893.39	0.72	554	915	908	898	891	881	911	894	276	270	500	640	1	1	51664505	461	6.33	0.68	12	0.16	141.00	1305.00	1054	20230703	-15.28	811	20231020	10.11	1000	-10.70	20240201	850	5.06	20240131	1050	-14.95	20230825	811	10.11	20231020	0.04	N	012280	500	275 억	372948	N	N	59	N	N
150	20240705	120256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	895	-6	5	-0.67	64012949	71648	145.25	905	907	890	1171	631	901	893.44	0.72	1184	915	908	898	891	881	911	894	276	270	500	640	1	1	51664505	462	6.35	0.69	12	0.14	141.00	1305.00	1054	20230703	-15.09	811	20231020	10.36	1000	-10.50	20240201	850	5.29	20240131	1050	-14.76	20230825	811	10.36	20231020	0.04	N	012280	500	275 억	372948	N	N	59	N	N
151	20240705	110255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	895	-6	5	-0.67	46854618	52416	106.26	905	907	890	1171	631	901	893.90	0.72	1213	915	908	898	891	881	911	894	276	270	500	640	1	1	51664505	462	6.35	0.69	12	0.10	141.00	1305.00	1054	20230703	-15.09	811	20231020	10.36	1000	-10.50	20240201	850	5.29	20240131	1050	-14.76	20230825	811	10.36	20231020	0.04	N	012280	500	275 억	372948	N	N	59	N	N
152	20240705	100255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	897	-4	5	-0.44	16817819	18825	38.16	905	907	890	1171	631	901	893.38	0.72	1352	915	908	898	891	881	911	894	276	270	500	640	1	1	51664505	463	6.36	0.69	12	0.04	141.00	1305.00	1054	20230703	-14.90	811	20231020	10.60	1000	-10.30	20240201	850	5.53	20240131	1050	-14.57	20230825	811	10.60	20231020	0.04	N	012280	500	275 억	372948	N	N	59	N	N
153	20240705	090256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	895	-6	5	-0.67	337317	375	0.76	905	907	895	1171	631	901	899.51	0.72	-108	915	908	898	891	881	911	894	276	270	500	640	1	1	51664505	462	6.35	0.69	12	0.00	141.00	1305.00	1054	20230703	-15.09	811	20231020	10.36	1000	-10.50	20240201	850	5.29	20240131	1050	-14.76	20230825	811	10.36	20231020	0.04	N	012280	500	275 억	372948	N	N	59	N	N
154	20240704	160254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	901	0	3	0.00	44275813	49329	128.24	898	905	888	1171	631	901	897.56	0.73	-3526	913	907	902	896	891	904	893	276	270	500	640	1	1	51664505	465	6.39	0.69	12	0.10	141.00	1305.00	1054	20230628	-14.52	811	20231020	11.10	1000	-9.90	20240201	850	6.00	20240131	1050	-14.19	20230825	811	11.10	20231020	0.04	N	012280	500	275 억	376474	N	N	59	N	N
155	20240704	150255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	896	-5	5	-0.55	41629600	46382	120.58	898	905	888	1171	631	901	897.54	0.73	-2226	913	907	902	896	891	904	893	276	270	500	640	1	1	51664505	463	6.35	0.69	12	0.09	141.00	1305.00	1054	20230628	-14.99	811	20231020	10.48	1000	-10.40	20240201	850	5.41	20240131	1050	-14.67	20230825	811	10.48	20231020	0.04	N	012280	500	275 억	376474	N	N	50	N	N
156	20240704	140255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	893	-8	5	-0.89	33729302	37529	97.57	898	905	892	1171	631	901	898.75	0.73	-1964	913	907	902	896	891	904	893	276	270	500	640	1	1	51664505	461	6.33	0.68	12	0.07	141.00	1305.00	1054	20230628	-15.28	811	20231020	10.11	1000	-10.70	20240201	850	5.06	20240131	1050	-14.95	20230825	811	10.11	20231020	0.04	N	012280	500	275 억	376474	N	N	50	N	N
157	20240704	130256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	899	-2	5	-0.22	20786815	23076	59.99	898	905	897	1171	631	901	900.80	0.73	-2151	913	907	902	896	891	904	893	276	270	500	640	1	1	51664505	464	6.38	0.69	12	0.04	141.00	1305.00	1054	20230628	-14.71	811	20231020	10.85	1000	-10.10	20240201	850	5.76	20240131	1050	-14.38	20230825	811	10.85	20231020	0.04	N	012280	500	275 억	376474	N	N	50	N	N
158	20240704	120255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	900	-1	5	-0.11	13366769	14821	38.53	898	905	897	1171	631	901	901.88	0.73	-1493	913	907	902	896	891	904	893	276	270	500	640	1	1	51664505	465	6.38	0.69	12	0.03	141.00	1305.00	1054	20230628	-14.61	811	20231020	10.97	1000	-10.00	20240201	850	5.88	20240131	1050	-14.29	20230825	811	10.97	20231020	0.04	N	012280	500	275 억	376474	N	N	50	N	N
159	20240704	110255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	900	-1	5	-0.11	11694805	12966	33.71	898	905	897	1171	631	901	901.96	0.73	-1301	913	907	902	896	891	904	893	276	270	500	640	1	1	51664505	465	6.38	0.69	12	0.03	141.00	1305.00	1054	20230628	-14.61	811	20231020	10.97	1000	-10.00	20240201	850	5.88	20240131	1050	-14.29	20230825	811	10.97	20231020	0.04	N	012280	500	275 억	376474	N	N	50	N	N
160	20240704	100255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	905	4	2	0.44	9944170	11025	28.66	898	905	897	1171	631	901	901.97	0.73	-916	913	907	902	896	891	904	893	276	270	500	640	1	1	51664505	468	6.42	0.69	12	0.02	141.00	1305.00	1054	20230628	-14.14	811	20231020	11.59	1000	-9.50	20240201	850	6.47	20240131	1050	-13.81	20230825	811	11.59	20231020	0.04	N	012280	500	275 억	376474	N	N	50	N	N
161	20240704	090255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	902	1	2	0.11	298283	332	0.86	898	902	898	1171	631	901	898.40	0.73	-40	913	907	902	896	891	904	893	276	270	500	640	1	1	51664505	466	6.40	0.69	12	0.00	141.00	1305.00	1054	20230628	-14.42	811	20231020	11.22	1000	-9.80	20240201	850	6.12	20240131	1050	-14.10	20230825	811	11.22	20231020	0.04	N	012280	500	275 억	376474	N	N	50	N	N
162	20240703	160253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	901	-11	5	-1.21	34639490	38463	51.75	908	908	897	1185	639	912	900.59	0.73	-3054	938	925	910	897	882	931	903	276	273	500	650	1	1	51664505	465	6.39	0.69	12	0.07	141.00	1305.00	1054	20230628	-14.52	811	20231020	11.10	1000	-9.90	20240201	850	6.00	20240131	1054	-14.52	20230703	811	11.10	20231020	0.04	N	012280	500	275 억	379528	N	N	50	N	N
163	20240703	150255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	905	-7	5	-0.77	31595486	35085	47.21	908	908	897	1185	639	912	900.54	0.73	-2930	938	925	910	897	882	931	903	276	273	500	650	1	1	51664505	468	6.42	0.69	12	0.07	141.00	1305.00	1054	20230628	-14.14	811	20231020	11.59	1000	-9.50	20240201	850	6.47	20240131	1054	-14.14	20230703	811	11.59	20231020	0.04	N	012280	500	275 억	379528	N	N	61	N	N
164	20240703	140255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	906	-6	5	-0.66	31583721	35072	47.19	908	908	897	1185	639	912	900.54	0.73	-2918	938	925	910	897	882	931	903	276	273	500	650	1	1	51664505	468	6.43	0.69	12	0.07	141.00	1305.00	1054	20230628	-14.04	811	20231020	11.71	1000	-9.40	20240201	850	6.59	20240131	1054	-14.04	20230703	811	11.71	20231020	0.04	N	012280	500	275 억	379528	N	N	61	N	N
165	20240703	130255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	904	-8	5	-0.88	31209654	34659	46.63	908	908	897	1185	639	912	900.48	0.73	-2943	938	925	910	897	882	931	903	276	273	500	650	1	1	51664505	467	6.41	0.69	12	0.07	141.00	1305.00	1054	20230628	-14.23	811	20231020	11.47	1000	-9.60	20240201	850	6.35	20240131	1054	-14.23	20230703	811	11.47	20231020	0.04	N	012280	500	275 억	379528	N	N	61	N	N
166	20240703	120254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	906	-6	5	-0.66	30334446	33693	45.33	908	908	897	1185	639	912	900.32	0.73	-2442	938	925	910	897	882	931	903	276	273	500	650	1	1	51664505	468	6.43	0.69	12	0.07	141.00	1305.00	1054	20230628	-14.04	811	20231020	11.71	1000	-9.40	20240201	850	6.59	20240131	1054	-14.04	20230703	811	11.71	20231020	0.04	N	012280	500	275 억	379528	N	N	61	N	N
167	20240703	110255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	903	-9	5	-0.99	30225624	33573	45.17	908	908	897	1185	639	912	900.30	0.73	-2441	938	925	910	897	882	931	903	276	273	500	650	1	1	51664505	467	6.40	0.69	12	0.06	141.00	1305.00	1054	20230628	-14.33	811	20231020	11.34	1000	-9.70	20240201	850	6.24	20240131	1054	-14.33	20230703	811	11.34	20231020	0.04	N	012280	500	275 억	379528	N	N	61	N	N
168	20240703	100255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	900	-12	5	-1.32	12140783	13485	18.14	908	908	897	1185	639	912	900.32	0.73	-678	938	925	910	897	882	931	903	276	273	500	650	1	1	51664505	465	6.38	0.69	12	0.03	141.00	1305.00	1054	20230628	-14.61	811	20231020	10.97	1000	-10.00	20240201	850	5.88	20240131	1054	-14.61	20230703	811	10.97	20231020	0.04	N	012280	500	275 억	379528	N	N	61	N	N
169	20240703	090255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	908	-4	5	-0.44	565678	623	0.84	908	908	905	1185	639	912	907.99	0.73	-2	938	925	910	897	882	931	903	276	273	500	650	1	1	51664505	469	6.44	0.70	12	0.00	141.00	1305.00	1054	20230628	-13.85	811	20231020	11.96	1000	-9.20	20240201	850	6.82	20240131	1054	-13.85	20230703	811	11.96	20231020	0.04	N	012280	500	275 억	379528	N	N	61	N	N
170	20240702	160253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	912	-3	5	-0.33	67190208	74324	180.70	910	923	895	1189	641	915	904.02	0.75	-25781	927	921	914	908	901	921	908	276	274	500	650	1	1	51664505	471	6.47	0.70	12	0.14	141.00	1305.00	1054	20230628	-13.47	811	20231020	12.45	1000	-8.80	20240201	850	7.29	20240131	1054	-13.47	20230703	811	12.45	20231020	0.04	N	012280	500	275 억	385022	N	N	61	N	N
171	20240702	150254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	899	-16	5	-1.75	63220161	69938	170.03	910	923	895	1189	641	915	903.95	0.75	-23054	927	921	914	908	901	921	908	276	274	500	650	1	1	51664505	464	6.38	0.69	12	0.14	141.00	1305.00	1054	20230628	-14.71	811	20231020	10.85	1000	-10.10	20240201	850	5.76	20240131	1054	-14.71	20230703	811	10.85	20231020	0.04	N	012280	500	275 억	385022	N	N	69	N	N
172	20240702	140254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	899	-16	5	-1.75	59601638	65909	160.24	910	923	895	1189	641	915	904.30	0.75	-19444	927	921	914	908	901	921	908	276	274	500	650	1	1	51664505	464	6.38	0.69	12	0.13	141.00	1305.00	1054	20230628	-14.71	811	20231020	10.85	1000	-10.10	20240201	850	5.76	20240131	1054	-14.71	20230703	811	10.85	20231020	0.04	N	012280	500	275 억	385022	N	N	69	N	N
173	20240702	130254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	896	-19	5	-2.08	55148238	60946	148.17	910	923	895	1189	641	915	904.87	0.75	-15812	927	921	914	908	901	921	908	276	274	500	650	1	1	51664505	463	6.35	0.69	12	0.12	141.00	1305.00	1054	20230628	-14.99	811	20231020	10.48	1000	-10.40	20240201	850	5.41	20240131	1054	-14.99	20230703	811	10.48	20231020	0.04	N	012280	500	275 억	385022	N	N	69	N	N
174	20240702	120255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	905	-10	5	-1.09	42059489	46361	112.71	910	923	895	1189	641	915	907.22	0.75	-12451	927	921	914	908	901	921	908	276	274	500	650	1	1	51664505	468	6.42	0.69	12	0.09	141.00	1305.00	1054	20230628	-14.14	811	20231020	11.59	1000	-9.50	20240201	850	6.47	20240131	1054	-14.14	20230703	811	11.59	20231020	0.04	N	012280	500	275 억	385022	N	N	69	N	N
175	20240702	110254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	907	-8	5	-0.87	22848873	25062	60.93	910	923	905	1189	641	915	911.69	0.75	-10004	927	921	914	908	901	921	908	276	274	500	650	1	1	51664505	469	6.43	0.70	12	0.05	141.00	1305.00	1054	20230628	-13.95	811	20231020	11.84	1000	-9.30	20240201	850	6.71	20240131	1054	-13.95	20230703	811	11.84	20231020	0.04	N	012280	500	275 억	385022	N	N	69	N	N
176	20240702	100254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	917	2	2	0.22	15040405	16463	40.02	910	923	905	1189	641	915	913.59	0.75	-7885	927	921	914	908	901	921	908	276	274	500	650	1	1	51664505	474	6.50	0.70	12	0.03	141.00	1305.00	1054	20230628	-13.00	811	20231020	13.07	1000	-8.30	20240201	850	7.88	20240131	1054	-13.00	20230703	811	13.07	20231020	0.04	N	012280	500	275 억	385022	N	N	69	N	N
177	20240702	090254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	911	-4	5	-0.44	1105425	1215	2.95	910	912	906	1189	641	915	909.81	0.75	-254	927	921	914	908	901	921	908	276	274	500	650	1	1	51664505	471	6.46	0.70	12	0.00	141.00	1305.00	1054	20230628	-13.57	811	20231020	12.33	1000	-8.90	20240201	850	7.18	20240131	1054	-13.57	20230703	811	12.33	20231020	0.04	N	012280	500	275 억	385022	N	N	69	N	N
178	20240701	160253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	915	-1	5	-0.11	37540012	41130	41.74	915	920	907	1190	642	916	912.65	0.75	-4609	935	925	910	900	885	930	905	276	274	500	650	1	1	51664505	473	6.49	0.70	12	0.08	141.00	1305.00	1054	20230628	-13.19	811	20231020	12.82	1000	-8.50	20240201	850	7.65	20240131	1054	-13.19	20230703	811	12.82	20231020	0.04	N	012280	500	275 억	389631	N	N	69	N	N
179	20240701	150254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	919	3	2	0.33	33728093	36964	37.51	915	920	907	1190	642	916	912.38	0.75	-4610	935	925	910	900	885	930	905	276	274	500	650	1	1	51664505	475	6.52	0.70	12	0.07	141.00	1305.00	1054	20230628	-12.81	811	20231020	13.32	1000	-8.10	20240201	850	8.12	20240131	1054	-12.81	20230703	811	13.32	20231020	0.04	N	012280	500	275 억	389631	N	N	57	N	N
180	20240701	140253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	913	-3	5	-0.33	25044283	27473	27.88	915	916	907	1190	642	916	911.46	0.75	-3113	935	925	910	900	885	930	905	276	274	500	650	1	1	51664505	472	6.48	0.70	12	0.05	141.00	1305.00	1054	20230628	-13.38	811	20231020	12.58	1000	-8.70	20240201	850	7.41	20240131	1054	-13.38	20230703	811	12.58	20231020	0.04	N	012280	500	275 억	389631	N	N	57	N	N
181	20240701	130253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	915	-1	5	-0.11	22596499	24791	25.16	915	916	907	1190	642	916	911.33	0.75	-2999	935	925	910	900	885	930	905	276	274	500	650	1	1	51664505	473	6.49	0.70	12	0.05	141.00	1305.00	1054	20230628	-13.19	811	20231020	12.82	1000	-8.50	20240201	850	7.65	20240131	1054	-13.19	20230703	811	12.82	20231020	0.04	N	012280	500	275 억	389631	N	N	57	N	N
182	20240701	120254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	915	-1	5	-0.11	22197578	24355	24.71	915	916	907	1190	642	916	911.26	0.75	-2927	935	925	910	900	885	930	905	276	274	500	650	1	1	51664505	473	6.49	0.70	12	0.05	141.00	1305.00	1054	20230628	-13.19	811	20231020	12.82	1000	-8.50	20240201	850	7.65	20240131	1054	-13.19	20230703	811	12.82	20231020	0.04	N	012280	500	275 억	389631	N	N	57	N	N
183	20240701	110253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	914	-2	5	-0.22	20833169	22858	23.20	915	916	907	1190	642	916	911.25	0.75	-2815	935	925	910	900	885	930	905	276	274	500	650	1	1	51664505	472	6.48	0.70	12	0.04	141.00	1305.00	1054	20230628	-13.28	811	20231020	12.70	1000	-8.60	20240201	850	7.53	20240131	1054	-13.28	20230703	811	12.70	20231020	0.04	N	012280	500	275 억	389631	N	N	57	N	N
184	20240701	100253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	914	-2	5	-0.22	15270729	16766	17.01	915	916	907	1190	642	916	910.56	0.75	-1883	935	925	910	900	885	930	905	276	274	500	650	1	1	51664505	472	6.48	0.70	12	0.03	141.00	1305.00	1054	20230628	-13.28	811	20231020	12.70	1000	-8.60	20240201	850	7.53	20240131	1054	-13.28	20230703	811	12.70	20231020	0.04	N	012280	500	275 억	389631	N	N	57	N	N
185	20240701	090253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	915	-1	5	-0.11	3273751	3577	3.63	915	915	915	1190	642	916	915.00	0.75	-417	935	925	910	900	885	930	905	276	274	500	650	1	1	51664505	473	6.49	0.70	12	0.01	141.00	1305.00	1054	20230628	-13.19	811	20231020	12.82	1000	-8.50	20240201	850	7.65	20240131	1054	-13.19	20230703	811	12.82	20231020	0.04	N	012280	500	275 억	389631	N	N	57	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History