KissMeData/001380/price/prices-20240701.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160119	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2695	160	2	6.31	2732721475	1043684	210.17	2580	2730	2480	3295	1775	2535	2618.20	2.36	35408	2735	2635	2560	2460	2385	2597	2422	225	760	500	1720	5	1	44964143	1212	6.00	0.86	12	2.32	449.00	3138.00	3530	20240711	-23.65	1242	20230726	116.99	3530	-23.65	20240711	1395	93.19	20240126	3530	-23.65	20240711	1310	105.73	20231024	3.22	N	001380	500	224 억	1063060	N	N	35	N	N
3	20240731	150120	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2645	110	2	4.34	2451358085	938149	188.92	2580	2730	2480	3295	1775	2535	2612.97	2.36	39557	2735	2635	2560	2460	2385	2597	2422	225	760	500	1720	5	1	44964143	1189	5.89	0.84	12	2.09	449.00	3138.00	3530	20240711	-25.07	1242	20230726	112.96	3530	-25.07	20240711	1395	89.61	20240126	3530	-25.07	20240711	1310	101.91	20231024	3.22	N	001380	500	224 억	1063060	N	N	538	N	N
4	20240731	140120	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2605	70	2	2.76	2316189830	886724	178.57	2580	2730	2480	3295	1775	2535	2612.08	2.36	30797	2735	2635	2560	2460	2385	2597	2422	225	760	500	1720	5	1	44964143	1171	5.80	0.83	12	1.97	449.00	3138.00	3530	20240711	-26.20	1242	20230726	109.74	3530	-26.20	20240711	1395	86.74	20240126	3530	-26.20	20240711	1310	98.85	20231024	3.22	N	001380	500	224 억	1063060	N	N	538	N	N
5	20240731	130120	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2615	80	2	3.16	2118109660	810688	163.25	2580	2730	2480	3295	1775	2535	2612.73	2.36	6967	2735	2635	2560	2460	2385	2597	2422	225	760	500	1720	5	1	44964143	1176	5.82	0.83	12	1.80	449.00	3138.00	3530	20240711	-25.92	1242	20230726	110.55	3530	-25.92	20240711	1395	87.46	20240126	3530	-25.92	20240711	1310	99.62	20231024	3.22	N	001380	500	224 억	1063060	N	N	538	N	N
6	20240731	120120	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2620	85	2	3.35	1549564355	593767	119.57	2580	2730	2480	3295	1775	2535	2609.72	2.36	-24741	2735	2635	2560	2460	2385	2597	2422	225	760	500	1720	5	1	44964143	1178	5.84	0.83	12	1.32	449.00	3138.00	3530	20240711	-25.78	1242	20230726	110.95	3530	-25.78	20240711	1395	87.81	20240126	3530	-25.78	20240711	1310	100.00	20231024	3.22	N	001380	500	224 억	1063060	N	N	538	N	N
7	20240731	110120	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2505	-30	5	-1.18	417633690	165259	33.28	2580	2585	2480	3295	1775	2535	2527.15	2.36	12355	2735	2635	2560	2460	2385	2597	2422	225	760	500	1720	5	1	44964143	1126	5.58	0.80	12	0.37	449.00	3138.00	3530	20240711	-29.04	1242	20230726	101.69	3530	-29.04	20240711	1395	79.57	20240126	3530	-29.04	20240711	1310	91.22	20231024	3.22	N	001380	500	224 억	1063060	N	N	538	N	N
8	20240731	100120	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2520	-15	5	-0.59	205634960	81596	16.43	2580	2585	2480	3295	1775	2535	2520.16	2.36	268	2735	2635	2560	2460	2385	2597	2422	225	760	500	1720	5	1	44964143	1133	5.61	0.80	12	0.18	449.00	3138.00	3530	20240711	-28.61	1242	20230726	102.90	3530	-28.61	20240711	1395	80.65	20240126	3530	-28.61	20240711	1310	92.37	20231024	3.22	N	001380	500	224 억	1063060	N	N	538	N	N
9	20240731	090119	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2560	25	2	0.99	10061155	3917	0.79	2580	2585	2545	3295	1775	2535	2568.59	2.36	-563	2735	2635	2560	2460	2385	2597	2422	225	760	500	1720	5	1	44964143	1151	5.70	0.82	12	0.01	449.00	3138.00	3530	20240711	-27.48	1242	20230726	106.12	3530	-27.48	20240711	1395	83.51	20240126	3530	-27.48	20240711	1310	95.42	20231024	3.22	N	001380	500	224 억	1063060	N	N	538	N	N
10	20240730	160118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2535	-85	5	-3.24	1202761360	472060	67.25	2610	2660	2485	3405	1835	2620	2547.90	2.38	-4448	2840	2730	2650	2540	2460	2785	2595	225	785	500	1780	5	1	44964143	1140	5.65	0.81	12	1.05	449.00	3138.00	3530	20240711	-28.19	1242	20230726	104.11	3530	-28.19	20240711	1395	81.72	20240126	3530	-28.19	20240711	1310	93.51	20231024	3.23	N	001380	500	224 억	1071609	N	N	538	N	N
11	20240730	150120	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2500	-120	5	-4.58	1118498425	438426	62.45	2610	2660	2485	3405	1835	2620	2551.17	2.38	636	2840	2730	2650	2540	2460	2785	2595	225	785	500	1780	5	1	44964143	1124	5.57	0.80	12	0.98	449.00	3138.00	3530	20240711	-29.18	1242	20230726	101.29	3530	-29.18	20240711	1395	79.21	20240126	3530	-29.18	20240711	1310	90.84	20231024	3.23	N	001380	500	224 억	1071609	N	N	0	N	N
12	20240730	140119	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2500	-120	5	-4.58	1001479835	391625	55.79	2610	2660	2490	3405	1835	2620	2557.24	2.38	-7491	2840	2730	2650	2540	2460	2785	2595	225	785	500	1780	5	1	44964143	1124	5.57	0.80	12	0.87	449.00	3138.00	3530	20240711	-29.18	1242	20230726	101.29	3530	-29.18	20240711	1395	79.21	20240126	3530	-29.18	20240711	1310	90.84	20231024	3.23	N	001380	500	224 억	1071609	N	N	0	N	N
13	20240730	130119	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2525	-95	5	-3.63	782252910	304161	43.33	2610	2660	2505	3405	1835	2620	2571.84	2.38	-38642	2840	2730	2650	2540	2460	2785	2595	225	785	500	1780	5	1	44964143	1135	5.62	0.80	12	0.68	449.00	3138.00	3530	20240711	-28.47	1242	20230726	103.30	3530	-28.47	20240711	1395	81.00	20240126	3530	-28.47	20240711	1310	92.75	20231024	3.23	N	001380	500	224 억	1071609	N	N	0	N	N
14	20240730	120120	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2530	-90	5	-3.44	620908650	240114	34.20	2610	2660	2525	3405	1835	2620	2585.89	2.38	-58753	2840	2730	2650	2540	2460	2785	2595	225	785	500	1780	5	1	44964143	1138	5.63	0.81	12	0.53	449.00	3138.00	3530	20240711	-28.33	1242	20230726	103.70	3530	-28.33	20240711	1395	81.36	20240126	3530	-28.33	20240711	1310	93.13	20231024	3.23	N	001380	500	224 억	1071609	N	N	0	N	N
15	20240730	110119	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2550	-70	5	-2.67	563957885	217637	31.00	2610	2660	2530	3405	1835	2620	2591.28	2.38	-50294	2840	2730	2650	2540	2460	2785	2595	225	785	500	1780	5	1	44964143	1147	5.68	0.81	12	0.48	449.00	3138.00	3530	20240711	-27.76	1242	20230726	105.31	3530	-27.76	20240711	1395	82.80	20240126	3530	-27.76	20240711	1310	94.66	20231024	3.23	N	001380	500	224 억	1071609	N	N	0	N	N
16	20240730	100119	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2590	-30	5	-1.15	327541100	125333	17.85	2610	2660	2560	3405	1835	2620	2613.37	2.38	-37950	2840	2730	2650	2540	2460	2785	2595	225	785	500	1780	5	1	44964143	1165	5.77	0.83	12	0.28	449.00	3138.00	3530	20240711	-26.63	1242	20230726	108.53	3530	-26.63	20240711	1395	85.66	20240126	3530	-26.63	20240711	1310	97.71	20231024	3.23	N	001380	500	224 억	1071609	N	N	0	N	N
17	20240730	090119	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2630	10	2	0.38	26073725	9987	1.42	2610	2630	2610	3405	1835	2620	2610.77	2.38	686	2840	2730	2650	2540	2460	2785	2595	225	785	500	1780	5	1	44964143	1183	5.86	0.84	12	0.02	449.00	3138.00	3530	20240711	-25.50	1242	20230726	111.76	3530	-25.50	20240711	1395	88.53	20240126	3530	-25.50	20240711	1310	100.76	20231024	3.23	N	001380	500	224 억	1071609	N	N	0	N	N
18	20240729	160119	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2620	50	2	1.95	1861600070	697757	129.19	2570	2760	2570	3340	1800	2570	2668.31	2.32	22618	2643	2606	2563	2526	2483	2610	2530	225	770	500	1740	5	1	44964143	1178	5.84	0.83	12	1.55	449.00	3138.00	3530	20240711	-25.78	1242	20230726	110.95	3530	-25.78	20240711	1395	87.81	20240126	3530	-25.78	20240711	1310	100.00	20231024	3.11	N	001380	500	224 억	1043778	N	N	8	N	N
19	20240729	150119	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2625	55	2	2.14	1803531420	675621	125.09	2570	2760	2570	3340	1800	2570	2669.59	2.32	20634	2643	2606	2563	2526	2483	2610	2530	225	770	500	1740	5	1	44964143	1180	5.85	0.84	12	1.50	449.00	3138.00	3530	20240711	-25.64	1242	20230726	111.35	3530	-25.64	20240711	1395	88.17	20240126	3530	-25.64	20240711	1310	100.38	20231024	3.11	N	001380	500	224 억	1043778	N	N	8	N	N
20	20240729	140118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2650	80	2	3.11	1680348035	628796	116.42	2570	2760	2570	3340	1800	2570	2672.49	2.32	16597	2643	2606	2563	2526	2483	2610	2530	225	770	500	1740	5	1	44964143	1192	5.90	0.84	12	1.40	449.00	3138.00	3530	20240711	-24.93	1242	20230726	113.37	3530	-24.93	20240711	1395	89.96	20240126	3530	-24.93	20240711	1310	102.29	20231024	3.11	N	001380	500	224 억	1043778	N	N	8	N	N
21	20240729	130119	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2655	85	2	3.31	1593544970	596085	110.37	2570	2760	2570	3340	1800	2570	2673.53	2.32	18668	2643	2606	2563	2526	2483	2610	2530	225	770	500	1740	5	1	44964143	1194	5.91	0.85	12	1.33	449.00	3138.00	3530	20240711	-24.79	1242	20230726	113.77	3530	-24.79	20240711	1395	90.32	20240126	3530	-24.79	20240711	1310	102.67	20231024	3.11	N	001380	500	224 억	1043778	N	N	8	N	N
22	20240729	120119	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2625	55	2	2.14	1469270290	548852	101.62	2570	2760	2570	3340	1800	2570	2677.18	2.32	11314	2643	2606	2563	2526	2483	2610	2530	225	770	500	1740	5	1	44964143	1180	5.85	0.84	12	1.22	449.00	3138.00	3530	20240711	-25.64	1242	20230726	111.35	3530	-25.64	20240711	1395	88.17	20240126	3530	-25.64	20240711	1310	100.38	20231024	3.11	N	001380	500	224 억	1043778	N	N	8	N	N
23	20240729	110119	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2700	130	2	5.06	1209203280	450800	83.47	2570	2760	2570	3340	1800	2570	2682.60	2.32	53614	2643	2606	2563	2526	2483	2610	2530	225	770	500	1740	5	1	44964143	1214	6.01	0.86	12	1.00	449.00	3138.00	3530	20240711	-23.51	1242	20230726	117.39	3530	-23.51	20240711	1395	93.55	20240126	3530	-23.51	20240711	1310	106.11	20231024	3.11	N	001380	500	224 억	1043778	N	N	8	N	N
24	20240729	100119	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2725	155	2	6.03	963608155	359601	66.58	2570	2760	2570	3340	1800	2570	2679.97	2.32	38890	2643	2606	2563	2526	2483	2610	2530	225	770	500	1740	5	1	44964143	1225	6.07	0.87	12	0.80	449.00	3138.00	3530	20240711	-22.80	1242	20230726	119.40	3530	-22.80	20240711	1395	95.34	20240126	3530	-22.80	20240711	1310	108.02	20231024	3.11	N	001380	500	224 억	1043778	N	N	8	N	N
25	20240729	090119	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2580	10	2	0.39	31163145	12112	2.24	2570	2580	2570	3340	1800	2570	2573.18	2.32	533	2643	2606	2563	2526	2483	2610	2530	225	770	500	1740	5	1	44964143	1160	5.75	0.82	12	0.03	449.00	3138.00	3530	20240711	-26.91	1242	20230726	107.73	3530	-26.91	20240711	1395	84.95	20240126	3530	-26.91	20240711	1310	96.95	20231024	3.11	N	001380	500	224 억	1043778	N	N	8	N	N
26	20240726	160118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2570	-30	5	-1.15	1358658690	530024	10.47	2570	2600	2520	3380	1820	2600	2563.35	2.03	133938	3306	2952	2701	2347	2096	3130	2525	225	780	500	1760	5	1	44964143	1156	5.72	0.82	12	1.18	449.00	3138.00	3530	20240711	-27.20	1242	20230726	106.92	3530	-27.20	20240711	1395	84.23	20240126	3530	-27.20	20240711	1242	106.92	20230726	3.29	N	001380	500	224 억	914533	N	N	8	N	N
27	20240726	150118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2570	-30	5	-1.15	1204052055	469717	9.28	2570	2600	2520	3380	1820	2600	2563.33	2.03	97020	3306	2952	2701	2347	2096	3130	2525	225	780	500	1760	5	1	44964143	1156	5.72	0.82	12	1.04	449.00	3138.00	3530	20240711	-27.20	1242	20230726	106.92	3530	-27.20	20240711	1395	84.23	20240126	3530	-27.20	20240711	1242	106.92	20230726	3.29	N	001380	500	224 억	914533	N	N	8	N	N
28	20240726	140119	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2560	-40	5	-1.54	1107676835	432050	8.53	2570	2600	2520	3380	1820	2600	2563.74	2.03	94493	3306	2952	2701	2347	2096	3130	2525	225	780	500	1760	5	1	44964143	1151	5.70	0.82	12	0.96	449.00	3138.00	3530	20240711	-27.48	1242	20230726	106.12	3530	-27.48	20240711	1395	83.51	20240126	3530	-27.48	20240711	1242	106.12	20230726	3.29	N	001380	500	224 억	914533	N	N	8	N	N
29	20240726	130119	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2590	-10	5	-0.38	1014218890	395702	7.82	2570	2600	2520	3380	1820	2600	2563.05	2.03	101068	3306	2952	2701	2347	2096	3130	2525	225	780	500	1760	5	1	44964143	1165	5.77	0.83	12	0.88	449.00	3138.00	3530	20240711	-26.63	1242	20230726	108.53	3530	-26.63	20240711	1395	85.66	20240126	3530	-26.63	20240711	1242	108.53	20230726	3.29	N	001380	500	224 억	914533	N	N	8	N	N
30	20240726	120119	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2570	-30	5	-1.15	892949160	348547	6.89	2570	2600	2520	3380	1820	2600	2561.88	2.03	82623	3306	2952	2701	2347	2096	3130	2525	225	780	500	1760	5	1	44964143	1156	5.72	0.82	12	0.78	449.00	3138.00	3530	20240711	-27.20	1242	20230726	106.92	3530	-27.20	20240711	1395	84.23	20240126	3530	-27.20	20240711	1242	106.92	20230726	3.29	N	001380	500	224 억	914533	N	N	8	N	N
31	20240726	110118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2560	-40	5	-1.54	791861505	309140	6.11	2570	2600	2520	3380	1820	2600	2561.45	2.03	76813	3306	2952	2701	2347	2096	3130	2525	225	780	500	1760	5	1	44964143	1151	5.70	0.82	12	0.69	449.00	3138.00	3530	20240711	-27.48	1242	20230726	106.12	3530	-27.48	20240711	1395	83.51	20240126	3530	-27.48	20240711	1242	106.12	20230726	3.29	N	001380	500	224 억	914533	N	N	8	N	N
32	20240726	100119	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2585	-15	5	-0.58	668849790	261141	5.16	2570	2590	2520	3380	1820	2600	2561.20	2.03	69289	3306	2952	2701	2347	2096	3130	2525	225	780	500	1760	5	1	44964143	1162	5.76	0.82	12	0.58	449.00	3138.00	3530	20240711	-26.77	1242	20230726	108.13	3530	-26.77	20240711	1395	85.30	20240126	3530	-26.77	20240711	1242	108.13	20230726	3.29	N	001380	500	224 억	914533	N	N	8	N	N
33	20240726	090118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2565	-35	5	-1.35	112401810	43961	0.87	2570	2570	2535	3380	1820	2600	2556.49	2.03	10104	3306	2952	2701	2347	2096	3130	2525	225	780	500	1760	5	1	44964143	1153	5.71	0.82	12	0.10	449.00	3138.00	3530	20240711	-27.34	1242	20230726	106.52	3530	-27.34	20240711	1395	83.87	20240126	3530	-27.34	20240711	1242	106.52	20230726	3.29	N	001380	500	224 억	914533	N	N	8	N	N
34	20240725	160118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2600	20	2	0.78	13680736845	4980979	745.19	2520	3055	2450	3350	1810	2580	2746.90	2.39	-156127	2746	2662	2606	2522	2466	2635	2495	225	770	500	1750	5	1	44964143	1169	5.79	0.83	12	11.08	449.00	3138.00	3530	20240711	-26.35	1242	20230726	109.34	3530	-26.35	20240711	1395	86.38	20240126	3530	-26.35	20240711	1242	109.34	20230726	3.37	N	001380	500	224 억	1074622	N	N	8	N	N
35	20240725	150119	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2610	30	2	1.16	13189789780	4792722	717.03	2520	3055	2450	3350	1810	2580	2752.05	2.39	-190001	2746	2662	2606	2522	2466	2635	2495	225	770	500	1750	5	1	44964143	1174	5.81	0.83	12	10.66	449.00	3138.00	3530	20240711	-26.06	1242	20230726	110.14	3530	-26.06	20240711	1395	87.10	20240126	3530	-26.06	20240711	1242	110.14	20230726	3.37	N	001380	500	224 억	1074622	N	N	13	N	N
36	20240725	140118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2665	85	2	3.29	11679637810	4229413	632.75	2520	3055	2450	3350	1810	2580	2761.53	2.39	-243505	2746	2662	2606	2522	2466	2635	2495	225	770	500	1750	5	1	44964143	1198	5.94	0.85	12	9.41	449.00	3138.00	3530	20240711	-24.50	1242	20230726	114.57	3530	-24.50	20240711	1395	91.04	20240126	3530	-24.50	20240711	1242	114.57	20230726	3.37	N	001380	500	224 억	1074622	N	N	13	N	N
37	20240725	130118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2630	50	2	1.94	10088132515	3625548	542.41	2520	3055	2450	3350	1810	2580	2782.51	2.39	-309627	2746	2662	2606	2522	2466	2635	2495	225	770	500	1750	5	1	44964143	1183	5.86	0.84	12	8.06	449.00	3138.00	3530	20240711	-25.50	1242	20230726	111.76	3530	-25.50	20240711	1395	88.53	20240126	3530	-25.50	20240711	1242	111.76	20230726	3.37	N	001380	500	224 억	1074622	N	N	13	N	N
38	20240725	120118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2535	-45	5	-1.74	1068434065	428253	64.07	2520	2560	2450	3350	1810	2580	2494.87	2.39	35424	2746	2662	2606	2522	2466	2635	2495	225	770	500	1750	5	1	44964143	1140	5.65	0.81	12	0.95	449.00	3138.00	3530	20240711	-28.19	1242	20230726	104.11	3530	-28.19	20240711	1395	81.72	20240126	3530	-28.19	20240711	1242	104.11	20230726	3.37	N	001380	500	224 억	1074622	N	N	13	N	N
39	20240725	110118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2505	-75	5	-2.91	930696435	373618	55.90	2520	2560	2450	3350	1810	2580	2491.04	2.39	18499	2746	2662	2606	2522	2466	2635	2495	225	770	500	1750	5	1	44964143	1126	5.58	0.80	12	0.83	449.00	3138.00	3530	20240711	-29.04	1242	20230726	101.69	3530	-29.04	20240711	1395	79.57	20240126	3530	-29.04	20240711	1242	101.69	20230726	3.37	N	001380	500	224 억	1074622	N	N	13	N	N
40	20240725	100118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2465	-115	5	-4.46	802382810	322315	48.22	2520	2560	2450	3350	1810	2580	2489.44	2.39	25564	2746	2662	2606	2522	2466	2635	2495	225	770	500	1750	5	1	44964143	1108	5.49	0.79	12	0.72	449.00	3138.00	3530	20240711	-30.17	1242	20230726	98.47	3530	-30.17	20240711	1395	76.70	20240126	3530	-30.17	20240711	1242	98.47	20230726	3.37	N	001380	500	224 억	1074622	N	N	13	N	N
41	20240725	090119	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2530	-50	5	-1.94	92574700	36403	5.45	2520	2560	2520	3350	1810	2580	2543.05	2.39	-14168	2746	2662	2606	2522	2466	2635	2495	225	770	500	1750	5	1	44964143	1138	5.63	0.81	12	0.08	449.00	3138.00	3530	20240711	-28.33	1242	20230726	103.70	3530	-28.33	20240711	1395	81.36	20240126	3530	-28.33	20240711	1242	103.70	20230726	3.37	N	001380	500	224 억	1074622	N	N	13	N	N
42	20240724	160118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2580	-125	5	-4.62	1716234925	658067	106.31	2635	2690	2550	3515	1895	2705	2608.06	2.18	104453	2875	2790	2735	2650	2595	2762	2622	225	810	500	1830	5	1	44964143	1160	5.75	0.82	12	1.46	449.00	3138.00	3530	20240711	-26.91	1242	20230726	107.73	3530	-26.91	20240711	1395	84.95	20240126	3530	-26.91	20240711	1242	107.73	20230726	3.24	N	001380	500	224 억	981596	N	N	13	N	N
43	20240724	150118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2570	-135	5	-4.99	1597445540	611737	98.83	2635	2690	2550	3515	1895	2705	2611.33	2.18	99417	2875	2790	2735	2650	2595	2762	2622	225	810	500	1830	5	1	44964143	1156	5.72	0.82	12	1.36	449.00	3138.00	3530	20240711	-27.20	1242	20230726	106.92	3530	-27.20	20240711	1395	84.23	20240126	3530	-27.20	20240711	1242	106.92	20230726	3.24	N	001380	500	224 억	981596	N	N	24	N	N
44	20240724	140118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2565	-140	5	-5.18	1442737225	551546	89.10	2635	2690	2550	3515	1895	2705	2615.81	2.18	75608	2875	2790	2735	2650	2595	2762	2622	225	810	500	1830	5	1	44964143	1153	5.71	0.82	12	1.23	449.00	3138.00	3530	20240711	-27.34	1242	20230726	106.52	3530	-27.34	20240711	1395	83.87	20240126	3530	-27.34	20240711	1242	106.52	20230726	3.24	N	001380	500	224 억	981596	N	N	24	N	N
45	20240724	130118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2595	-110	5	-4.07	1255779225	478955	77.38	2635	2690	2560	3515	1895	2705	2621.91	2.18	50481	2875	2790	2735	2650	2595	2762	2622	225	810	500	1830	5	1	44964143	1167	5.78	0.83	12	1.07	449.00	3138.00	3530	20240711	-26.49	1242	20230726	108.94	3530	-26.49	20240711	1395	86.02	20240126	3530	-26.49	20240711	1242	108.94	20230726	3.24	N	001380	500	224 억	981596	N	N	24	N	N
46	20240724	120119	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2635	-70	5	-2.59	1008533105	383999	62.04	2635	2690	2560	3515	1895	2705	2626.40	2.18	36788	2875	2790	2735	2650	2595	2762	2622	225	810	500	1830	5	1	44964143	1185	5.87	0.84	12	0.85	449.00	3138.00	3530	20240711	-25.35	1242	20230726	112.16	3530	-25.35	20240711	1395	88.89	20240126	3530	-25.35	20240711	1242	112.16	20230726	3.24	N	001380	500	224 억	981596	N	N	24	N	N
47	20240724	110119	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2655	-50	5	-1.85	918394885	349976	56.54	2635	2690	2560	3515	1895	2705	2624.17	2.18	39290	2875	2790	2735	2650	2595	2762	2622	225	810	500	1830	5	1	44964143	1194	5.91	0.85	12	0.78	449.00	3138.00	3530	20240711	-24.79	1242	20230726	113.77	3530	-24.79	20240711	1395	90.32	20240126	3530	-24.79	20240711	1242	113.77	20230726	3.24	N	001380	500	224 억	981596	N	N	24	N	N
48	20240724	100119	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2625	-80	5	-2.96	812383155	309794	50.05	2635	2690	2560	3515	1895	2705	2622.33	2.18	34184	2875	2790	2735	2650	2595	2762	2622	225	810	500	1830	5	1	44964143	1180	5.85	0.84	12	0.69	449.00	3138.00	3530	20240711	-25.64	1242	20230726	111.35	3530	-25.64	20240711	1395	88.17	20240126	3530	-25.64	20240711	1242	111.35	20230726	3.24	N	001380	500	224 억	981596	N	N	24	N	N
49	20240724	090118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2650	-55	5	-2.03	126790475	48097	7.77	2635	2660	2635	3515	1895	2705	2636.14	2.18	3590	2875	2790	2735	2650	2595	2762	2622	225	810	500	1830	5	1	44964143	1192	5.90	0.84	12	0.11	449.00	3138.00	3530	20240711	-24.93	1242	20230726	113.37	3530	-24.93	20240711	1395	89.96	20240126	3530	-24.93	20240711	1242	113.37	20230726	3.24	N	001380	500	224 억	981596	N	N	24	N	N
50	20240723	160119	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2705	-85	5	-3.05	1645805025	602979	90.19	2750	2820	2680	3625	1955	2790	2729.46	2.07	47547	2936	2862	2806	2732	2676	2835	2705	225	835	500	1890	5	1	44964143	1216	6.02	0.86	12	1.34	449.00	3138.00	3530	20240711	-23.37	1242	20230726	117.79	3530	-23.37	20240711	1395	93.91	20240126	3530	-23.37	20240711	1242	117.79	20230726	3.14	N	001380	500	224 억	929005	N	N	24	N	N
51	20240723	150120	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2700	-90	5	-3.23	1552141000	568267	85.00	2750	2820	2680	3625	1955	2790	2731.36	2.07	44212	2936	2862	2806	2732	2676	2835	2705	225	835	500	1890	5	1	44964143	1214	6.01	0.86	12	1.26	449.00	3138.00	3530	20240711	-23.51	1242	20230726	117.39	3530	-23.51	20240711	1395	93.55	20240126	3530	-23.51	20240711	1242	117.39	20230726	3.14	N	001380	500	224 억	929005	N	N	20	N	N
52	20240723	140117	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2700	-90	5	-3.23	1348188640	492608	73.68	2750	2820	2680	3625	1955	2790	2736.84	2.07	15035	2936	2862	2806	2732	2676	2835	2705	225	835	500	1890	5	1	44964143	1214	6.01	0.86	12	1.10	449.00	3138.00	3530	20240711	-23.51	1242	20230726	117.39	3530	-23.51	20240711	1395	93.55	20240126	3530	-23.51	20240711	1242	117.39	20230726	3.14	N	001380	500	224 억	929005	N	N	20	N	N
53	20240723	130117	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2705	-85	5	-3.05	1164565765	424758	63.53	2750	2820	2685	3625	1955	2790	2741.71	2.07	2547	2936	2862	2806	2732	2676	2835	2705	225	835	500	1890	5	1	44964143	1216	6.02	0.86	12	0.94	449.00	3138.00	3530	20240711	-23.37	1242	20230726	117.79	3530	-23.37	20240711	1395	93.91	20240126	3530	-23.37	20240711	1242	117.79	20230726	3.14	N	001380	500	224 억	929005	N	N	20	N	N
54	20240723	120119	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2705	-85	5	-3.05	990071790	360008	53.85	2750	2820	2700	3625	1955	2790	2750.14	2.07	-6591	2936	2862	2806	2732	2676	2835	2705	225	835	500	1890	5	1	44964143	1216	6.02	0.86	12	0.80	449.00	3138.00	3530	20240711	-23.37	1242	20230726	117.79	3530	-23.37	20240711	1395	93.91	20240126	3530	-23.37	20240711	1242	117.79	20230726	3.14	N	001380	500	224 억	929005	N	N	20	N	N
55	20240723	110119	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2730	-60	5	-2.15	823243770	298501	44.65	2750	2820	2700	3625	1955	2790	2757.92	2.07	-4702	2936	2862	2806	2732	2676	2835	2705	225	835	500	1890	5	1	44964143	1228	6.08	0.87	12	0.66	449.00	3138.00	3530	20240711	-22.66	1242	20230726	119.81	3530	-22.66	20240711	1395	95.70	20240126	3530	-22.66	20240711	1242	119.81	20230726	3.14	N	001380	500	224 억	929005	N	N	20	N	N
56	20240723	100119	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2785	-5	5	-0.18	364376955	130776	19.56	2750	2820	2750	3625	1955	2790	2786.27	2.07	3879	2936	2862	2806	2732	2676	2835	2705	225	835	500	1890	5	1	44964143	1252	6.20	0.89	12	0.29	449.00	3138.00	3530	20240711	-21.10	1242	20230726	124.24	3530	-21.10	20240711	1395	99.64	20240126	3530	-21.10	20240711	1242	124.24	20230726	3.14	N	001380	500	224 억	929005	N	N	20	N	N
57	20240723	090118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2760	-30	5	-1.08	25807355	9381	1.40	2750	2775	2750	3625	1955	2790	2750.97	2.07	-342	2936	2862	2806	2732	2676	2835	2705	225	835	500	1890	5	1	44964143	1241	6.15	0.88	12	0.02	449.00	3138.00	3530	20240711	-21.81	1242	20230726	122.22	3530	-21.81	20240711	1395	97.85	20240126	3530	-21.81	20240711	1242	122.22	20230726	3.14	N	001380	500	224 억	929005	N	N	20	N	N
58	20240722	160118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2790	-40	5	-1.41	1846473935	656878	78.15	2830	2880	2750	3675	1985	2830	2810.98	2.43	-163067	3043	2936	2853	2746	2663	2990	2800	225	845	500	1920	5	1	44964143	1254	6.21	0.89	12	1.46	449.00	3138.00	3530	20240711	-20.96	1242	20230726	124.64	3530	-20.96	20240711	1395	100.00	20240126	3530	-20.96	20240711	1242	124.64	20230726	3.09	N	001380	500	224 억	1093947	N	N	20	N	N
59	20240722	150119	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2810	-20	5	-0.71	1770070135	629497	74.89	2830	2880	2750	3675	1985	2830	2811.88	2.43	-159059	3043	2936	2853	2746	2663	2990	2800	225	845	500	1920	5	1	44964143	1263	6.26	0.90	12	1.40	449.00	3138.00	3530	20240711	-20.40	1242	20230726	126.25	3530	-20.40	20240711	1395	101.43	20240126	3530	-20.40	20240711	1242	126.25	20230726	3.09	N	001380	500	224 억	1093947	N	N	29	N	N
60	20240722	140118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2800	-30	5	-1.06	1653174140	587862	69.94	2830	2880	2750	3675	1985	2830	2812.18	2.43	-155482	3043	2936	2853	2746	2663	2990	2800	225	845	500	1920	5	1	44964143	1259	6.24	0.89	12	1.31	449.00	3138.00	3530	20240711	-20.68	1242	20230726	125.44	3530	-20.68	20240711	1395	100.72	20240126	3530	-20.68	20240711	1242	125.44	20230726	3.09	N	001380	500	224 억	1093947	N	N	29	N	N
61	20240722	130117	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2815	-15	5	-0.53	1482609695	527394	62.75	2830	2880	2750	3675	1985	2830	2811.20	2.43	-146799	3043	2936	2853	2746	2663	2990	2800	225	845	500	1920	5	1	44964143	1266	6.27	0.90	12	1.17	449.00	3138.00	3530	20240711	-20.25	1242	20230726	126.65	3530	-20.25	20240711	1395	101.79	20240126	3530	-20.25	20240711	1242	126.65	20230726	3.09	N	001380	500	224 억	1093947	N	N	29	N	N
62	20240722	120118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2785	-45	5	-1.59	1448674045	515271	61.30	2830	2880	2750	3675	1985	2830	2811.48	2.43	-144583	3043	2936	2853	2746	2663	2990	2800	225	845	500	1920	5	1	44964143	1252	6.20	0.89	12	1.15	449.00	3138.00	3530	20240711	-21.10	1242	20230726	124.24	3530	-21.10	20240711	1395	99.64	20240126	3530	-21.10	20240711	1242	124.24	20230726	3.09	N	001380	500	224 억	1093947	N	N	29	N	N
63	20240722	110118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2765	-65	5	-2.30	1356997940	482352	57.39	2830	2880	2750	3675	1985	2830	2813.29	2.43	-144603	3043	2936	2853	2746	2663	2990	2800	225	845	500	1920	5	1	44964143	1243	6.16	0.88	12	1.07	449.00	3138.00	3530	20240711	-21.67	1242	20230726	122.62	3530	-21.67	20240711	1395	98.21	20240126	3530	-21.67	20240711	1242	122.62	20230726	3.09	N	001380	500	224 억	1093947	N	N	29	N	N
64	20240722	100119	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2835	5	2	0.18	834252430	295220	35.12	2830	2880	2755	3675	1985	2830	2825.87	2.43	-94846	3043	2936	2853	2746	2663	2990	2800	225	845	500	1920	5	1	44964143	1275	6.31	0.90	12	0.66	449.00	3138.00	3530	20240711	-19.69	1242	20230726	128.26	3530	-19.69	20240711	1395	103.23	20240126	3530	-19.69	20240711	1242	128.26	20230726	3.09	N	001380	500	224 억	1093947	N	N	29	N	N
65	20240722	090118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2810	-20	5	-0.71	30284745	10707	1.27	2830	2830	2810	3675	1985	2830	2828.48	2.43	-2863	3043	2936	2853	2746	2663	2990	2800	225	845	500	1920	5	1	44964143	1263	6.26	0.90	12	0.02	449.00	3138.00	3530	20240711	-20.40	1242	20230726	126.25	3530	-20.40	20240711	1395	101.43	20240126	3530	-20.40	20240711	1242	126.25	20230726	3.09	N	001380	500	224 억	1093947	N	N	29	N	N
66	20240719	160118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2830	20	2	0.71	2361765955	827234	73.15	2810	2960	2770	3650	1970	2810	2855.07	2.59	-80699	3030	2920	2840	2730	2650	2880	2690	225	840	500	1910	5	1	44964143	1272	6.30	0.90	12	1.84	449.00	3138.00	3530	20240711	-19.83	1242	20230726	127.86	3530	-19.83	20240711	1395	102.87	20240126	3530	-19.83	20240711	1242	127.86	20230726	2.71	N	001380	500	224 억	1166643	N	N	29	N	N
67	20240719	150118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2820	10	2	0.36	2123197505	743009	65.70	2810	2960	2770	3650	1970	2810	2857.57	2.59	-57643	3030	2920	2840	2730	2650	2880	2690	225	840	500	1910	5	1	44964143	1268	6.28	0.90	12	1.65	449.00	3138.00	3530	20240711	-20.11	1242	20230726	127.05	3530	-20.11	20240711	1395	102.15	20240126	3530	-20.11	20240711	1242	127.05	20230726	2.71	N	001380	500	224 억	1166643	N	N	0	N	N
68	20240719	140118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2805	-5	5	-0.18	1983784120	693403	61.32	2810	2960	2770	3650	1970	2810	2860.94	2.59	-37812	3030	2920	2840	2730	2650	2880	2690	225	840	500	1910	5	1	44964143	1261	6.25	0.89	12	1.54	449.00	3138.00	3530	20240711	-20.54	1242	20230726	125.85	3530	-20.54	20240711	1395	101.08	20240126	3530	-20.54	20240711	1242	125.85	20230726	2.71	N	001380	500	224 억	1166643	N	N	0	N	N
69	20240719	130117	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2800	-10	5	-0.36	1881386990	656860	58.09	2810	2960	2770	3650	1970	2810	2864.21	2.59	-43443	3030	2920	2840	2730	2650	2880	2690	225	840	500	1910	5	1	44964143	1259	6.24	0.89	12	1.46	449.00	3138.00	3530	20240711	-20.68	1242	20230726	125.44	3530	-20.68	20240711	1395	100.72	20240126	3530	-20.68	20240711	1242	125.44	20230726	2.71	N	001380	500	224 억	1166643	N	N	0	N	N
70	20240719	120117	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2800	-10	5	-0.36	1746950580	608618	53.82	2810	2960	2790	3650	1970	2810	2870.36	2.59	-31426	3030	2920	2840	2730	2650	2880	2690	225	840	500	1910	5	1	44964143	1259	6.24	0.89	12	1.35	449.00	3138.00	3530	20240711	-20.68	1242	20230726	125.44	3530	-20.68	20240711	1395	100.72	20240126	3530	-20.68	20240711	1242	125.44	20230726	2.71	N	001380	500	224 억	1166643	N	N	0	N	N
71	20240719	110118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2800	-10	5	-0.36	1666077690	579728	51.27	2810	2960	2790	3650	1970	2810	2873.90	2.59	-28185	3030	2920	2840	2730	2650	2880	2690	225	840	500	1910	5	1	44964143	1259	6.24	0.89	12	1.29	449.00	3138.00	3530	20240711	-20.68	1242	20230726	125.44	3530	-20.68	20240711	1395	100.72	20240126	3530	-20.68	20240711	1242	125.44	20230726	2.71	N	001380	500	224 억	1166643	N	N	0	N	N
72	20240719	100115	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2880	70	2	2.49	1225590640	423650	37.46	2810	2960	2810	3650	1970	2810	2892.93	2.59	-10676	3030	2920	2840	2730	2650	2880	2690	225	840	500	1910	5	1	44964143	1295	6.41	0.92	12	0.94	449.00	3138.00	3530	20240711	-18.41	1242	20230726	131.88	3530	-18.41	20240711	1395	106.45	20240126	3530	-18.41	20240711	1242	131.88	20230726	2.71	N	001380	500	224 억	1166643	N	N	0	N	N
73	20240719	090122	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2830	20	2	0.71	53000890	18837	1.67	2810	2835	2810	3650	1970	2810	2813.66	2.59	2955	3030	2920	2840	2730	2650	2880	2690	225	840	500	1910	5	1	44964143	1272	6.30	0.90	12	0.04	449.00	3138.00	3530	20240711	-19.83	1242	20230726	127.86	3530	-19.83	20240711	1395	102.87	20240126	3530	-19.83	20240711	1242	127.86	20230726	2.71	N	001380	500	224 억	1166643	N	N	0	N	N
74	20240718	160117	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2810	-75	5	-2.60	3190289330	1124195	37.76	2860	2950	2760	3750	2020	2885	2837.98	2.72	-50240	3381	3132	2976	2727	2571	3055	2650	225	865	500	1960	5	1	44964143	1263	6.26	0.90	12	2.50	449.00	3138.00	3530	20240711	-20.40	1242	20230726	126.25	3530	-20.40	20240711	1395	101.43	20240126	3530	-20.40	20240711	1242	126.25	20230726	2.64	N	001380	500	224 억	1222459	N	N	5	N	N
75	20240718	150118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2815	-70	5	-2.43	3057320400	1076965	36.18	2860	2950	2760	3750	2020	2885	2838.82	2.72	-48927	3381	3132	2976	2727	2571	3055	2650	225	865	500	1960	5	1	44964143	1266	6.27	0.90	12	2.40	449.00	3138.00	3530	20240711	-20.25	1242	20230726	126.65	3530	-20.25	20240711	1395	101.79	20240126	3530	-20.25	20240711	1242	126.65	20230726	2.64	N	001380	500	224 억	1222459	N	N	5	N	N
76	20240718	140117	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2840	-45	5	-1.56	2872550445	1011659	33.98	2860	2950	2760	3750	2020	2885	2839.44	2.72	-39134	3381	3132	2976	2727	2571	3055	2650	225	865	500	1960	5	1	44964143	1277	6.33	0.91	12	2.25	449.00	3138.00	3530	20240711	-19.55	1242	20230726	128.66	3530	-19.55	20240711	1395	103.58	20240126	3530	-19.55	20240711	1242	128.66	20230726	2.64	N	001380	500	224 억	1222459	N	N	5	N	N
77	20240718	130117	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2885	0	3	0.00	2708902365	954334	32.06	2860	2950	2760	3750	2020	2885	2838.52	2.72	-27490	3381	3132	2976	2727	2571	3055	2650	225	865	500	1960	5	1	44964143	1297	6.43	0.92	12	2.12	449.00	3138.00	3530	20240711	-18.27	1242	20230726	132.29	3530	-18.27	20240711	1395	106.81	20240126	3530	-18.27	20240711	1242	132.29	20230726	2.64	N	001380	500	224 억	1222459	N	N	5	N	N
78	20240718	120117	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2815	-70	5	-2.43	2325571085	820187	27.55	2860	2950	2760	3750	2020	2885	2835.41	2.72	-3878	3381	3132	2976	2727	2571	3055	2650	225	865	500	1960	5	1	44964143	1266	6.27	0.90	12	1.82	449.00	3138.00	3530	20240711	-20.25	1242	20230726	126.65	3530	-20.25	20240711	1395	101.79	20240126	3530	-20.25	20240711	1242	126.65	20230726	2.64	N	001380	500	224 억	1222459	N	N	5	N	N
79	20240718	110118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2780	-105	5	-3.64	1606604210	563972	18.94	2860	2950	2770	3750	2020	2885	2848.72	2.72	5443	3381	3132	2976	2727	2571	3055	2650	225	865	500	1960	5	1	44964143	1250	6.19	0.89	12	1.25	449.00	3138.00	3530	20240711	-21.25	1242	20230726	123.83	3530	-21.25	20240711	1395	99.28	20240126	3530	-21.25	20240711	1242	123.83	20230726	2.64	N	001380	500	224 억	1222459	N	N	5	N	N
80	20240718	100118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2815	-70	5	-2.43	1396513340	488931	16.42	2860	2950	2770	3750	2020	2885	2856.25	2.72	2762	3381	3132	2976	2727	2571	3055	2650	225	865	500	1960	5	1	44964143	1266	6.27	0.90	12	1.09	449.00	3138.00	3530	20240711	-20.25	1242	20230726	126.65	3530	-20.25	20240711	1395	101.79	20240126	3530	-20.25	20240711	1242	126.65	20230726	2.64	N	001380	500	224 억	1222459	N	N	5	N	N
81	20240718	090119	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2865	-20	5	-0.69	69233965	24230	0.81	2860	2870	2845	3750	2020	2885	2857.23	2.72	-8008	3381	3132	2976	2727	2571	3055	2650	225	865	500	1960	5	1	44964143	1288	6.38	0.91	12	0.05	449.00	3138.00	3530	20240711	-18.84	1242	20230726	130.68	3530	-18.84	20240711	1395	105.38	20240126	3530	-18.84	20240711	1242	130.68	20230726	2.64	N	001380	500	224 억	1222459	N	N	5	N	N
82	20240717	160119	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2885	-175	5	-5.72	8868103530	2958309	387.27	3055	3225	2820	3975	2145	3060	2997.96	2.85	-103786	3373	3216	3108	2951	2843	3162	2897	225	915	500	2080	5	1	44964143	1297	6.43	0.92	12	6.58	449.00	3138.00	3530	20240711	-18.27	1242	20230726	132.29	3530	-18.27	20240711	1395	106.81	20240126	3530	-18.27	20240711	1242	132.29	20230726	2.81	N	001380	500	224 억	1279289	N	N	5	N	N
83	20240717	150119	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2895	-165	5	-5.39	8327336035	2772326	362.92	3055	3225	2820	3975	2145	3060	3003.73	2.85	-81556	3373	3216	3108	2951	2843	3162	2897	225	915	500	2080	5	1	44964143	1302	6.45	0.92	12	6.17	449.00	3138.00	3530	20240711	-17.99	1242	20230726	133.09	3530	-17.99	20240711	1395	107.53	20240126	3530	-17.99	20240711	1242	133.09	20230726	2.81	N	001380	500	224 억	1279289	N	N	0	N	N
84	20240717	140119	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2895	-165	5	-5.39	7879420655	2616685	342.55	3055	3225	2820	3975	2145	3060	3011.22	2.85	-58302	3373	3216	3108	2951	2843	3162	2897	225	915	500	2080	5	1	44964143	1302	6.45	0.92	12	5.82	449.00	3138.00	3530	20240711	-17.99	1242	20230726	133.09	3530	-17.99	20240711	1395	107.53	20240126	3530	-17.99	20240711	1242	133.09	20230726	2.81	N	001380	500	224 억	1279289	N	N	0	N	N
85	20240717	130119	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2905	-155	5	-5.07	7718801915	2561389	335.31	3055	3225	2820	3975	2145	3060	3013.52	2.85	-45993	3373	3216	3108	2951	2843	3162	2897	225	915	500	2080	5	1	44964143	1306	6.47	0.93	12	5.70	449.00	3138.00	3530	20240711	-17.71	1242	20230726	133.90	3530	-17.71	20240711	1395	108.24	20240126	3530	-17.71	20240711	1242	133.90	20230726	2.81	N	001380	500	224 억	1279289	N	N	0	N	N
86	20240717	120119	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2935	-125	5	-4.08	7463363975	2473751	323.84	3055	3225	2820	3975	2145	3060	3017.02	2.85	-30930	3373	3216	3108	2951	2843	3162	2897	225	915	500	2080	5	1	44964143	1320	6.54	0.94	12	5.50	449.00	3138.00	3530	20240711	-16.86	1242	20230726	136.31	3530	-16.86	20240711	1395	110.39	20240126	3530	-16.86	20240711	1242	136.31	20230726	2.81	N	001380	500	224 억	1279289	N	N	0	N	N
87	20240717	110119	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2895	-165	5	-5.39	6745861870	2227676	291.62	3055	3225	2820	3975	2145	3060	3028.20	2.85	-39902	3373	3216	3108	2951	2843	3162	2897	225	915	500	2080	5	1	44964143	1302	6.45	0.92	12	4.95	449.00	3138.00	3530	20240711	-17.99	1242	20230726	133.09	3530	-17.99	20240711	1395	107.53	20240126	3530	-17.99	20240711	1242	133.09	20230726	2.81	N	001380	500	224 억	1279289	N	N	0	N	N
88	20240717	100119	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3030	-30	5	-0.98	4438706715	1438193	188.27	3055	3225	2960	3975	2145	3060	3086.31	2.85	-90386	3373	3216	3108	2951	2843	3162	2897	225	915	500	2080	5	1	44964143	1362	6.75	0.97	12	3.20	449.00	3138.00	3530	20240711	-14.16	1242	20230726	143.96	3530	-14.16	20240711	1395	117.20	20240126	3530	-14.16	20240711	1242	143.96	20230726	2.81	N	001380	500	224 억	1279289	N	N	0	N	N
89	20240717	090115	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3000	-60	5	-1.96	158529810	52264	6.84	3055	3055	2980	3975	2145	3060	3033.20	2.85	-17400	3373	3216	3108	2951	2843	3162	2897	225	915	500	2080	5	1	44964143	1349	6.68	0.96	12	0.12	449.00	3138.00	3530	20240711	-15.01	1242	20230726	141.55	3530	-15.01	20240711	1395	115.05	20240126	3530	-15.01	20240711	1242	141.55	20230726	2.81	N	001380	500	224 억	1279289	N	N	0	N	N
90	20240716	160119	59	100.00	KOSPI		운수.장비	N	N	N	N	N	3060	-190	5	-5.85	2308486530	737477	96.35	3230	3265	3000	4225	2275	3250	3130.92	2.82	9763	3303	3276	3263	3236	3223	3270	3230	225	975	500	2210	5	1	44964143	1376	6.82	0.98	12	1.64	449.00	3138.00	3530	20240711	-13.31	1242	20230726	146.38	3530	-13.31	20240711	1395	119.35	20240126	3530	-13.31	20240711	1242	146.38	20230726	3.13	N	001380	500	224 억	1269202	N	N	0	N	Y
91	20240716	150119	59	100.00	KOSPI		운수.장비	N	N	N	N	N	3000	-250	5	-7.69	2004399030	638102	83.36	3230	3265	3000	4225	2275	3250	3140.97	2.82	6457	3303	3276	3263	3236	3223	3270	3230	225	975	500	2210	5	1	44964143	1349	6.68	0.96	12	1.42	449.00	3138.00	3530	20240711	-15.01	1242	20230726	141.55	3530	-15.01	20240711	1395	115.05	20240126	3530	-15.01	20240711	1242	141.55	20230726	3.13	N	001380	500	224 억	1269202	N	N	0	N	Y
92	20240716	140120	59	100.00	KOSPI		운수.장비	N	N	N	N	N	3065	-185	5	-5.69	1590892950	500787	65.42	3230	3265	3065	4225	2275	3250	3176.60	2.82	2649	3303	3276	3263	3236	3223	3270	3230	225	975	500	2210	5	1	44964143	1378	6.83	0.98	12	1.11	449.00	3138.00	3530	20240711	-13.17	1242	20230726	146.78	3530	-13.17	20240711	1395	119.71	20240126	3530	-13.17	20240711	1242	146.78	20230726	3.13	N	001380	500	224 억	1269202	N	N	0	N	Y
93	20240716	130119	59	100.00	KOSPI		운수.장비	N	N	N	N	N	3120	-130	5	-4.00	1242228630	387629	50.64	3230	3265	3120	4225	2275	3250	3204.53	2.82	-1094	3303	3276	3263	3236	3223	3270	3230	225	975	500	2210	5	1	44964143	1403	6.95	0.99	12	0.86	449.00	3138.00	3530	20240711	-11.61	1242	20230726	151.21	3530	-11.61	20240711	1395	123.66	20240126	3530	-11.61	20240711	1242	151.21	20230726	3.13	N	001380	500	224 억	1269202	N	N	0	N	Y
94	20240716	120120	59	100.00	KOSPI		운수.장비	N	N	N	N	N	3170	-80	5	-2.46	1018481010	316273	41.32	3230	3265	3165	4225	2275	3250	3220.14	2.82	-3673	3303	3276	3263	3236	3223	3270	3230	225	975	500	2210	5	1	44964143	1425	7.06	1.01	12	0.70	449.00	3138.00	3530	20240711	-10.20	1242	20230726	155.23	3530	-10.20	20240711	1395	127.24	20240126	3530	-10.20	20240711	1242	155.23	20230726	3.13	N	001380	500	224 억	1269202	N	N	0	N	Y
95	20240716	110120	59	100.00	KOSPI		운수.장비	N	N	N	N	N	3215	-35	5	-1.08	763169475	235643	30.79	3230	3265	3215	4225	2275	3250	3238.61	2.82	-3674	3303	3276	3263	3236	3223	3270	3230	225	975	500	2210	5	1	44964143	1446	7.16	1.02	12	0.52	449.00	3138.00	3530	20240711	-8.92	1242	20230726	158.86	3530	-8.92	20240711	1395	130.47	20240126	3530	-8.92	20240711	1242	158.86	20230726	3.13	N	001380	500	224 억	1269202	N	N	0	N	Y
96	20240716	100119	59	100.00	KOSPI		운수.장비	N	N	N	N	N	3240	-10	5	-0.31	528984130	163350	21.34	3230	3240	3230	4225	2275	3250	3238.26	2.82	-3674	3303	3276	3263	3236	3223	3270	3230	225	975	500	2210	5	1	44964143	1457	7.22	1.03	12	0.36	449.00	3138.00	3530	20240711	-8.22	1242	20230726	160.87	3530	-8.22	20240711	1395	132.26	20240126	3530	-8.22	20240711	1242	160.87	20230726	3.13	N	001380	500	224 억	1269202	N	N	0	N	Y
97	20240716	090119	59	100.00	KOSPI		운수.장비	N	N	N	N	N	3230	-20	5	-0.62	95442970	29541	3.86	3230	3230	3230	4225	2275	3250	3230.00	2.82	-3674	3303	3276	3263	3236	3223	3270	3230	225	975	500	2210	5	1	44964143	1452	7.19	1.03	12	0.07	449.00	3138.00	3530	20240711	-8.50	1242	20230726	160.06	3530	-8.50	20240711	1395	131.54	20240126	3530	-8.50	20240711	1242	160.06	20230726	3.13	N	001380	500	224 억	1269202	N	N	0	N	Y
98	20240715	160118	59	100.00	KOSPI		운수.장비	N	N	N	N	N	3250	35	2	1.09	2371408275	725411	64.81	3270	3290	3250	4175	2255	3215	3269.08	2.81	3872	3291	3252	3181	3142	3071	3272	3162	225	960	500	2180	5	1	44964143	1461	7.24	1.04	12	1.61	449.00	3138.00	3530	20240711	-7.93	1242	20230726	161.67	3530	-7.93	20240711	1395	132.97	20240126	3530	-7.93	20240711	1242	161.67	20230726	3.00	N	001380	500	224 억	1265608	N	N	0	N	Y
99	20240715	150118	59	100.00	KOSPI		운수.장비	N	N	N	N	N	3280	65	2	2.02	2153265025	658290	58.82	3270	3290	3250	4175	2255	3215	3271.00	2.81	-12	3291	3252	3181	3142	3071	3272	3162	225	960	500	2180	5	1	44964143	1475	7.31	1.05	12	1.46	449.00	3138.00	3530	20240711	-7.08	1242	20230726	164.09	3530	-7.08	20240711	1395	135.13	20240126	3530	-7.08	20240711	1242	164.09	20230726	3.00	N	001380	500	224 억	1265608	N	N	0	N	Y
100	20240715	140118	59	100.00	KOSPI		운수.장비	N	N	N	N	N	3285	70	2	2.18	1939431985	593097	52.99	3270	3290	3250	4175	2255	3215	3270.01	2.81	-11	3291	3252	3181	3142	3071	3272	3162	225	960	500	2180	5	1	44964143	1477	7.32	1.05	12	1.32	449.00	3138.00	3530	20240711	-6.94	1242	20230726	164.49	3530	-6.94	20240711	1395	135.48	20240126	3530	-6.94	20240711	1242	164.49	20230726	3.00	N	001380	500	224 억	1265608	N	N	0	N	Y
101	20240715	130119	59	100.00	KOSPI		운수.장비	N	N	N	N	N	3290	75	2	2.33	1753546975	536511	47.94	3270	3290	3250	4175	2255	3215	3268.43	2.81	-4	3291	3252	3181	3142	3071	3272	3162	225	960	500	2180	5	1	44964143	1479	7.33	1.05	12	1.19	449.00	3138.00	3530	20240711	-6.80	1242	20230726	164.90	3530	-6.80	20240711	1395	135.84	20240126	3530	-6.80	20240711	1242	164.90	20230726	3.00	N	001380	500	224 억	1265608	N	N	0	N	Y
102	20240715	120119	59	100.00	KOSPI		운수.장비	N	N	N	N	N	3250	35	2	1.09	1499854935	459117	41.02	3270	3290	3250	4175	2255	3215	3266.83	2.81	4	3291	3252	3181	3142	3071	3272	3162	225	960	500	2180	5	1	44964143	1461	7.24	1.04	12	1.02	449.00	3138.00	3530	20240711	-7.93	1242	20230726	161.67	3530	-7.93	20240711	1395	132.97	20240126	3530	-7.93	20240711	1242	161.67	20230726	3.00	N	001380	500	224 억	1265608	N	N	0	N	Y
103	20240715	110119	59	100.00	KOSPI		운수.장비	N	N	N	N	N	3280	65	2	2.02	1205246895	368921	32.96	3270	3280	3255	4175	2255	3215	3266.95	2.81	-1	3291	3252	3181	3142	3071	3272	3162	225	960	500	2180	5	1	44964143	1475	7.31	1.05	12	0.82	449.00	3138.00	3530	20240711	-7.08	1242	20230726	164.09	3530	-7.08	20240711	1395	135.13	20240126	3530	-7.08	20240711	1242	164.09	20230726	3.00	N	001380	500	224 억	1265608	N	N	0	N	Y
104	20240715	100120	59	100.00	KOSPI		운수.장비	N	N	N	N	N	3255	40	2	1.24	765032485	234502	20.95	3270	3270	3255	4175	2255	3215	3262.37	2.81	3	3291	3252	3181	3142	3071	3272	3162	225	960	500	2180	5	1	44964143	1464	7.25	1.04	12	0.52	449.00	3138.00	3530	20240711	-7.79	1242	20230726	162.08	3530	-7.79	20240711	1395	133.33	20240126	3530	-7.79	20240711	1242	162.08	20230726	3.00	N	001380	500	224 억	1265608	N	N	0	N	Y
105	20240715	090119	59	100.00	KOSPI		운수.장비	N	N	N	N	N	3270	55	2	1.71	139115610	42543	3.80	3270	3270	3270	4175	2255	3215	3270.00	2.81	0	3291	3252	3181	3142	3071	3272	3162	225	960	500	2180	5	1	44964143	1470	7.28	1.04	12	0.09	449.00	3138.00	3530	20240711	-7.37	1242	20230726	163.29	3530	-7.37	20240711	1395	134.41	20240126	3530	-7.37	20240711	1242	163.29	20230726	3.00	N	001380	500	224 억	1265608	N	N	0	N	Y
106	20240712	160118	59	100.00	KOSPI		운수.장비	N	N	N	N	N	3215	60	2	1.90	3409364855	1075994	4.97	3110	3220	3110	4100	2210	3155	3168.52	2.81	-35580	3901	3527	3156	2782	2411	3715	2970	225	945	500	2140	5	1	44964143	1446	7.16	1.02	12	2.39	449.00	3138.00	3530	20240711	-8.92	1242	20230726	158.86	3530	-8.92	20240711	1395	130.47	20240126	3530	-8.92	20240711	1242	158.86	20230726	2.80	N	001380	500	224 억	1265566	N	N	98	N	Y
107	20240712	150118	59	100.00	KOSPI		운수.장비	N	N	N	N	N	3220	65	2	2.06	3012379870	952515	4.40	3110	3220	3110	4100	2210	3155	3162.56	2.81	-5483	3901	3527	3156	2782	2411	3715	2970	225	945	500	2140	5	1	44964143	1448	7.17	1.03	12	2.12	449.00	3138.00	3530	20240711	-8.78	1242	20230726	159.26	3530	-8.78	20240711	1395	130.82	20240126	3530	-8.78	20240711	1242	159.26	20230726	2.80	N	001380	500	224 억	1265566	N	N	98	N	Y
108	20240712	140119	59	100.00	KOSPI		운수.장비	N	N	N	N	N	3160	5	2	0.16	2345327410	744266	3.44	3110	3185	3110	4100	2210	3155	3151.19	2.81	6381	3901	3527	3156	2782	2411	3715	2970	225	945	500	2140	5	1	44964143	1421	7.04	1.01	12	1.66	449.00	3138.00	3530	20240711	-10.48	1242	20230726	154.43	3530	-10.48	20240711	1395	126.52	20240126	3530	-10.48	20240711	1242	154.43	20230726	2.80	N	001380	500	224 억	1265566	N	N	98	N	Y
109	20240712	130119	59	100.00	KOSPI		운수.장비	N	N	N	N	N	3165	10	2	0.32	2037605240	646859	2.99	3110	3185	3110	4100	2210	3155	3150.00	2.81	6381	3901	3527	3156	2782	2411	3715	2970	225	945	500	2140	5	1	44964143	1423	7.05	1.01	12	1.44	449.00	3138.00	3530	20240711	-10.34	1242	20230726	154.83	3530	-10.34	20240711	1395	126.88	20240126	3530	-10.34	20240711	1242	154.83	20230726	2.80	N	001380	500	224 억	1265566	N	N	98	N	Y
110	20240712	120119	59	100.00	KOSPI		운수.장비	N	N	N	N	N	3155	0	3	0.00	1889988160	600125	2.77	3110	3185	3110	4100	2210	3155	3149.32	2.81	6371	3901	3527	3156	2782	2411	3715	2970	225	945	500	2140	5	1	44964143	1419	7.03	1.01	12	1.33	449.00	3138.00	3530	20240711	-10.62	1242	20230726	154.03	3530	-10.62	20240711	1395	126.16	20240126	3530	-10.62	20240711	1242	154.03	20230726	2.80	N	001380	500	224 억	1265566	N	N	98	N	Y
111	20240712	110118	59	100.00	KOSPI		운수.장비	N	N	N	N	N	3170	15	2	0.48	1703625105	541188	2.50	3110	3185	3110	4100	2210	3155	3147.93	2.81	6359	3901	3527	3156	2782	2411	3715	2970	225	945	500	2140	5	1	44964143	1425	7.06	1.01	12	1.20	449.00	3138.00	3530	20240711	-10.20	1242	20230726	155.23	3530	-10.20	20240711	1395	127.24	20240126	3530	-10.20	20240711	1242	155.23	20230726	2.80	N	001380	500	224 억	1265566	N	N	98	N	Y
112	20240712	100118	59	100.00	KOSPI		운수.장비	N	N	N	N	N	3145	-10	5	-0.32	1264438330	403076	1.86	3110	3155	3110	4100	2210	3155	3136.96	2.81	3833	3901	3527	3156	2782	2411	3715	2970	225	945	500	2140	5	1	44964143	1414	7.00	1.00	12	0.90	449.00	3138.00	3530	20240711	-10.91	1242	20230726	153.22	3530	-10.91	20240711	1395	125.45	20240126	3530	-10.91	20240711	1242	153.22	20230726	2.80	N	001380	500	224 억	1265566	N	N	98	N	Y
113	20240712	090119	59	100.00	KOSPI		운수.장비	N	N	N	N	N	3110	-45	5	-1.43	449481605	144523	0.67	3110	3110	3110	4100	2210	3155	3110.00	2.81	1267	3901	3527	3156	2782	2411	3715	2970	225	945	500	2140	5	1	44964143	1398	6.93	0.99	12	0.32	449.00	3138.00	3530	20240711	-11.90	1242	20230726	150.40	3530	-11.90	20240711	1395	122.94	20240126	3530	-11.90	20240711	1242	150.40	20230726	2.80	N	001380	500	224 억	1265566	N	N	98	N	Y
114	20240711	160118	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	3155	305	2	10.70	70078217060	21446614	1315.13	2805	3530	2785	3705	1995	2850	3267.66	2.28	299836	2950	2900	2800	2750	2650	2925	2775	225	855	500	1930	5	1	44964143	1419	7.03	1.01	12	47.70	449.00	3138.00	3530	20240711	-10.62	1242	20230726	154.03	3530	-10.62	20240711	1395	126.16	20240126	3530	-10.62	20240711	1242	154.03	20230726	3.18	N	001380	500	224 억	1023233	N	N	98	N	N
115	20240711	150118	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	3200	350	2	12.28	68817417655	21050045	1290.81	2805	3530	2785	3705	1995	2850	3269.24	2.28	205636	2950	2900	2800	2750	2650	2925	2775	225	855	500	1930	5	1	44964143	1439	7.13	1.02	12	46.82	449.00	3138.00	3530	20240711	-9.35	1242	20230726	157.65	3530	-9.35	20240711	1395	129.39	20240126	3530	-9.35	20240711	1242	157.65	20230726	3.18	N	001380	500	224 억	1023233	N	N	46	N	N
116	20240711	140119	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	3215	365	2	12.81	66001037655	20179102	1237.41	2805	3530	2785	3705	1995	2850	3270.77	2.28	162712	2950	2900	2800	2750	2650	2925	2775	225	855	500	1930	5	1	44964143	1446	7.16	1.02	12	44.88	449.00	3138.00	3530	20240711	-8.92	1242	20230726	158.86	3530	-8.92	20240711	1395	130.47	20240126	3530	-8.92	20240711	1242	158.86	20230726	3.18	N	001380	500	224 억	1023233	N	N	46	N	N
117	20240711	130119	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	3250	400	2	14.04	59660346670	18223939	1117.51	2805	3530	2785	3705	1995	2850	3273.74	2.28	-32750	2950	2900	2800	2750	2650	2925	2775	225	855	500	1930	5	1	44964143	1461	7.24	1.04	12	40.53	449.00	3138.00	3530	20240711	-7.93	1242	20230726	161.67	3530	-7.93	20240711	1395	132.97	20240126	3530	-7.93	20240711	1242	161.67	20230726	3.18	N	001380	500	224 억	1023233	N	N	46	N	N
118	20240711	120119	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	3365	515	2	18.07	39170009670	12190448	747.53	2805	3415	2785	3705	1995	2850	3213.18	2.28	67785	2950	2900	2800	2750	2650	2925	2775	225	855	500	1930	5	1	44964143	1513	7.49	1.07	12	27.11	449.00	3138.00	3415	20240711	-1.46	1242	20230726	170.93	3415	-1.46	20240711	1395	141.22	20240126	3415	-1.46	20240711	1242	170.93	20230726	3.18	N	001380	500	224 억	1023233	N	N	46	N	N
119	20240711	110119	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	3245	395	2	13.86	27150325075	8545694	524.03	2805	3360	2785	3705	1995	2850	3177.09	2.28	25062	2950	2900	2800	2750	2650	2925	2775	225	855	500	1930	5	1	44964143	1459	7.23	1.03	12	19.01	449.00	3138.00	3360	20240711	-3.42	1242	20230726	161.27	3360	-3.42	20240711	1395	132.62	20240126	3360	-3.42	20240711	1242	161.27	20230726	3.18	N	001380	500	224 억	1023233	N	N	46	N	N
120	20240711	100118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2880	30	2	1.05	1023749390	362773	22.25	2805	2885	2785	3705	1995	2850	2821.98	2.28	47681	2950	2900	2800	2750	2650	2925	2775	225	855	500	1930	5	1	44964143	1295	6.41	0.92	12	0.81	449.00	3138.00	3050	20240709	-5.57	1242	20230726	131.88	3050	-5.57	20240709	1395	106.45	20240126	3050	-5.57	20240709	1242	131.88	20230726	3.18	N	001380	500	224 억	1023233	N	N	46	N	N
121	20240711	090119	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2800	-50	5	-1.75	144110935	51395	3.15	2805	2815	2800	3705	1995	2850	2803.61	2.28	981	2950	2900	2800	2750	2650	2925	2775	225	855	500	1930	5	1	44964143	1259	6.24	0.89	12	0.11	449.00	3138.00	3050	20240709	-8.20	1242	20230726	125.44	3050	-8.20	20240709	1395	100.72	20240126	3050	-8.20	20240709	1242	125.44	20230726	3.18	N	001380	500	224 억	1023233	N	N	46	N	N
122	20240710	160118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2850	80	2	2.89	4446810970	1604842	11.61	2750	2850	2700	3600	1940	2770	2770.65	2.16	30387	3310	3040	2780	2510	2250	3175	2645	225	830	500	1880	5	1	44964143	1281	6.35	0.91	12	3.57	449.00	3138.00	3050	20240709	-6.56	1242	20230726	129.47	3050	-6.56	20240709	1395	104.30	20240126	3050	-6.56	20240709	1242	129.47	20230726	3.14	N	001380	500	224 억	971420	N	N	46	N	N
123	20240710	150118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2820	50	2	1.81	3816920250	1382930	10.01	2750	2835	2700	3600	1940	2770	2759.98	2.16	56596	3310	3040	2780	2510	2250	3175	2645	225	830	500	1880	5	1	44964143	1268	6.28	0.90	12	3.08	449.00	3138.00	3050	20240709	-7.54	1242	20230726	127.05	3050	-7.54	20240709	1395	102.15	20240126	3050	-7.54	20240709	1242	127.05	20230726	3.14	N	001380	500	224 억	971420	N	N	51	N	N
124	20240710	140118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2795	25	2	0.90	2889873255	1053174	7.62	2750	2800	2700	3600	1940	2770	2743.82	2.16	28001	3310	3040	2780	2510	2250	3175	2645	225	830	500	1880	5	1	44964143	1257	6.22	0.89	12	2.34	449.00	3138.00	3050	20240709	-8.36	1242	20230726	125.04	3050	-8.36	20240709	1395	100.36	20240126	3050	-8.36	20240709	1242	125.04	20230726	3.14	N	001380	500	224 억	971420	N	N	51	N	N
125	20240710	130118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2755	-15	5	-0.54	2441622515	891846	6.45	2750	2780	2700	3600	1940	2770	2737.51	2.16	45192	3310	3040	2780	2510	2250	3175	2645	225	830	500	1880	5	1	44964143	1239	6.14	0.88	12	1.98	449.00	3138.00	3050	20240709	-9.67	1242	20230726	121.82	3050	-9.67	20240709	1395	97.49	20240126	3050	-9.67	20240709	1242	121.82	20230726	3.14	N	001380	500	224 억	971420	N	N	51	N	N
126	20240710	120118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2750	-20	5	-0.72	2134341355	780550	5.65	2750	2775	2700	3600	1940	2770	2734.14	2.16	25843	3310	3040	2780	2510	2250	3175	2645	225	830	500	1880	5	1	44964143	1237	6.12	0.88	12	1.74	449.00	3138.00	3050	20240709	-9.84	1242	20230726	121.42	3050	-9.84	20240709	1395	97.13	20240126	3050	-9.84	20240709	1242	121.42	20230726	3.14	N	001380	500	224 억	971420	N	N	51	N	N
127	20240710	110119	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2760	-10	5	-0.36	1689728335	618744	4.48	2750	2775	2700	3600	1940	2770	2730.53	2.16	77502	3310	3040	2780	2510	2250	3175	2645	225	830	500	1880	5	1	44964143	1241	6.15	0.88	12	1.38	449.00	3138.00	3050	20240709	-9.51	1242	20230726	122.22	3050	-9.51	20240709	1395	97.85	20240126	3050	-9.51	20240709	1242	122.22	20230726	3.14	N	001380	500	224 억	971420	N	N	51	N	N
128	20240710	100118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2740	-30	5	-1.08	1401390185	513724	3.72	2750	2775	2700	3600	1940	2770	2727.42	2.16	70394	3310	3040	2780	2510	2250	3175	2645	225	830	500	1880	5	1	44964143	1232	6.10	0.87	12	1.14	449.00	3138.00	3050	20240709	-10.16	1242	20230726	120.61	3050	-10.16	20240709	1395	96.42	20240126	3050	-10.16	20240709	1242	120.61	20230726	3.14	N	001380	500	224 억	971420	N	N	51	N	N
129	20240710	090119	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2765	-5	5	-0.18	179407515	65174	0.47	2750	2775	2740	3600	1940	2770	2751.05	2.16	-6241	3310	3040	2780	2510	2250	3175	2645	225	830	500	1880	5	1	44964143	1243	6.16	0.88	12	0.14	449.00	3138.00	3050	20240709	-9.34	1242	20230726	122.62	3050	-9.34	20240709	1395	98.21	20240126	3050	-9.34	20240709	1242	122.62	20230726	3.14	N	001380	500	224 억	971420	N	N	51	N	N
130	20240709	160118	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	2770	275	2	11.02	39022076460	13722095	2808.90	2545	3050	2520	3240	1750	2495	2843.78	1.17	472311	2575	2535	2470	2430	2365	2555	2450	225	745	500	1690	5	1	44964143	1246	6.17	0.88	12	30.52	449.00	3138.00	3050	20240709	-9.18	1242	20230726	123.03	3050	-9.18	20240709	1395	98.57	20240126	3050	-9.18	20240709	1242	123.03	20230726	3.27	N	001380	500	224 억	524673	N	N	51	N	N
131	20240709	150119	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	2760	265	2	10.62	38176917260	13416145	2746.27	2545	3050	2520	3240	1750	2495	2845.60	1.17	437501	2575	2535	2470	2430	2365	2555	2450	225	745	500	1690	5	1	44964143	1241	6.15	0.88	12	29.84	449.00	3138.00	3050	20240709	-9.51	1242	20230726	122.22	3050	-9.51	20240709	1395	97.85	20240126	3050	-9.51	20240709	1242	122.22	20230726	3.27	N	001380	500	224 억	524673	N	N	69	N	N
132	20240709	140118	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	2800	305	2	12.22	36858588135	12941921	2649.20	2545	3050	2520	3240	1750	2495	2848.00	1.17	386746	2575	2535	2470	2430	2365	2555	2450	225	745	500	1690	5	1	44964143	1259	6.24	0.89	12	28.78	449.00	3138.00	3050	20240709	-8.20	1242	20230726	125.44	3050	-8.20	20240709	1395	100.72	20240126	3050	-8.20	20240709	1242	125.44	20230726	3.27	N	001380	500	224 억	524673	N	N	69	N	N
133	20240709	130118	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	2760	265	2	10.62	35398820835	12417350	2541.82	2545	3050	2520	3240	1750	2495	2850.75	1.17	343810	2575	2535	2470	2430	2365	2555	2450	225	745	500	1690	5	1	44964143	1241	6.15	0.88	12	27.62	449.00	3138.00	3050	20240709	-9.51	1242	20230726	122.22	3050	-9.51	20240709	1395	97.85	20240126	3050	-9.51	20240709	1242	122.22	20230726	3.27	N	001380	500	224 억	524673	N	N	69	N	N
134	20240709	120119	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	2790	295	2	11.82	33503396035	11736430	2402.44	2545	3050	2520	3240	1750	2495	2854.65	1.17	400340	2575	2535	2470	2430	2365	2555	2450	225	745	500	1690	5	1	44964143	1254	6.21	0.89	12	26.10	449.00	3138.00	3050	20240709	-8.52	1242	20230726	124.64	3050	-8.52	20240709	1395	100.00	20240126	3050	-8.52	20240709	1242	124.64	20230726	3.27	N	001380	500	224 억	524673	N	N	69	N	N
135	20240709	110118	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	2890	395	2	15.83	29316370915	10260192	2100.25	2545	3050	2520	3240	1750	2495	2857.29	1.17	449779	2575	2535	2470	2430	2365	2555	2450	225	745	500	1690	5	1	44964143	1299	6.44	0.92	12	22.82	449.00	3138.00	3050	20240709	-5.25	1242	20230726	132.69	3050	-5.25	20240709	1395	107.17	20240126	3050	-5.25	20240709	1242	132.69	20230726	3.27	N	001380	500	224 억	524673	N	N	69	N	N
136	20240709	100118	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	2875	380	2	15.23	16471719720	5882667	1204.18	2545	2950	2520	3240	1750	2495	2800.04	1.17	311777	2575	2535	2470	2430	2365	2555	2450	225	745	500	1690	5	1	44964143	1293	6.40	0.92	12	13.08	449.00	3138.00	2950	20240709	-2.54	1242	20230726	131.48	2950	-2.54	20240709	1395	106.09	20240126	2950	-2.54	20240709	1242	131.48	20230726	3.27	N	001380	500	224 억	524673	N	N	69	N	N
137	20240709	090119	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2560	65	2	2.61	300608515	118202	24.20	2545	2560	2520	3240	1750	2495	2543.18	1.17	-16790	2575	2535	2470	2430	2365	2555	2450	225	745	500	1690	5	1	44964143	1151	5.70	0.82	12	0.26	449.00	3138.00	2790	20240701	-8.24	1242	20230726	106.12	2790	-8.24	20240701	1395	83.51	20240126	2790	-8.24	20240701	1242	106.12	20230726	3.27	N	001380	500	224 억	524673	N	N	69	N	N
138	20240708	160118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2495	85	2	3.53	1193322615	482045	42.14	2440	2510	2405	3130	1690	2410	2475.09	1.15	9378	2616	2512	2446	2342	2276	2480	2310	225	720	500	1630	5	1	44964143	1122	5.56	0.80	12	1.07	449.00	3138.00	2790	20240701	-10.57	1242	20230726	100.89	2790	-10.57	20240701	1395	78.85	20240126	2790	-10.57	20240701	1242	100.89	20230726	3.18	N	001380	500	224 억	515573	N	N	69	N	N
139	20240708	150118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2490	80	2	3.32	1029638365	416283	36.39	2440	2510	2405	3130	1690	2410	2473.41	1.15	22453	2616	2512	2446	2342	2276	2480	2310	225	720	500	1630	5	1	44964143	1120	5.55	0.79	12	0.93	449.00	3138.00	2790	20240701	-10.75	1242	20230726	100.48	2790	-10.75	20240701	1395	78.49	20240126	2790	-10.75	20240701	1242	100.48	20230726	3.18	N	001380	500	224 억	515573	N	N	72	N	N
140	20240708	140118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2460	50	2	2.07	925958735	374443	32.73	2440	2510	2405	3130	1690	2410	2472.90	1.15	20311	2616	2512	2446	2342	2276	2480	2310	225	720	500	1630	5	1	44964143	1106	5.48	0.78	12	0.83	449.00	3138.00	2790	20240701	-11.83	1242	20230726	98.07	2790	-11.83	20240701	1395	76.34	20240126	2790	-11.83	20240701	1242	98.07	20230726	3.18	N	001380	500	224 억	515573	N	N	72	N	N
141	20240708	130118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2495	85	2	3.53	842712220	340799	29.79	2440	2510	2405	3130	1690	2410	2472.75	1.15	19355	2616	2512	2446	2342	2276	2480	2310	225	720	500	1630	5	1	44964143	1122	5.56	0.80	12	0.76	449.00	3138.00	2790	20240701	-10.57	1242	20230726	100.89	2790	-10.57	20240701	1395	78.85	20240126	2790	-10.57	20240701	1242	100.89	20230726	3.18	N	001380	500	224 억	515573	N	N	72	N	N
142	20240708	120118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2485	75	2	3.11	729049365	295074	25.79	2440	2510	2405	3130	1690	2410	2470.73	1.15	9929	2616	2512	2446	2342	2276	2480	2310	225	720	500	1630	5	1	44964143	1117	5.53	0.79	12	0.66	449.00	3138.00	2790	20240701	-10.93	1242	20230726	100.08	2790	-10.93	20240701	1395	78.14	20240126	2790	-10.93	20240701	1242	100.08	20230726	3.18	N	001380	500	224 억	515573	N	N	72	N	N
143	20240708	110118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2470	60	2	2.49	643446415	260588	22.78	2440	2510	2405	3130	1690	2410	2469.21	1.15	14907	2616	2512	2446	2342	2276	2480	2310	225	720	500	1630	5	1	44964143	1111	5.50	0.79	12	0.58	449.00	3138.00	2790	20240701	-11.47	1242	20230726	98.87	2790	-11.47	20240701	1395	77.06	20240126	2790	-11.47	20240701	1242	98.87	20230726	3.18	N	001380	500	224 억	515573	N	N	72	N	N
144	20240708	100118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2470	60	2	2.49	461826175	187258	16.37	2440	2495	2405	3130	1690	2410	2466.26	1.15	6014	2616	2512	2446	2342	2276	2480	2310	225	720	500	1630	5	1	44964143	1111	5.50	0.79	12	0.42	449.00	3138.00	2790	20240701	-11.47	1242	20230726	98.87	2790	-11.47	20240701	1395	77.06	20240126	2790	-11.47	20240701	1242	98.87	20230726	3.18	N	001380	500	224 억	515573	N	N	72	N	N
145	20240708	090118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2405	-5	5	-0.21	57996355	23930	2.09	2440	2440	2405	3130	1690	2410	2423.58	1.15	-1294	2616	2512	2446	2342	2276	2480	2310	225	720	500	1630	5	1	44964143	1081	5.36	0.77	12	0.05	449.00	3138.00	2790	20240701	-13.80	1242	20230726	93.64	2790	-13.80	20240701	1395	72.40	20240126	2790	-13.80	20240701	1242	93.64	20230726	3.18	N	001380	500	224 억	515573	N	N	72	N	N
146	20240705	160118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2410	-55	5	-2.23	2786689080	1135725	140.26	2445	2550	2380	3200	1730	2465	2453.69	1.08	28961	2568	2516	2483	2431	2398	2542	2457	225	735	500	1670	5	1	44964143	1084	5.37	0.77	12	2.53	449.00	3138.00	2790	20240701	-13.62	1242	20230726	94.04	2790	-13.62	20240701	1395	72.76	20240126	2790	-13.62	20240701	1242	94.04	20230726	3.23	N	001380	500	224 억	486904	N	N	72	N	N
147	20240705	150119	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2410	-55	5	-2.23	2508420995	1019672	125.93	2445	2550	2400	3200	1730	2465	2460.03	1.08	-4096	2568	2516	2483	2431	2398	2542	2457	225	735	500	1670	5	1	44964143	1084	5.37	0.77	12	2.27	449.00	3138.00	2790	20240701	-13.62	1242	20230726	94.04	2790	-13.62	20240701	1395	72.76	20240126	2790	-13.62	20240701	1242	94.04	20230726	3.23	N	001380	500	224 억	486904	N	N	45	N	N
148	20240705	140118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2445	-20	5	-0.81	2194686345	889524	109.86	2445	2550	2400	3200	1730	2465	2467.26	1.08	-50992	2568	2516	2483	2431	2398	2542	2457	225	735	500	1670	5	1	44964143	1099	5.45	0.78	12	1.98	449.00	3138.00	2790	20240701	-12.37	1242	20230726	96.86	2790	-12.37	20240701	1395	75.27	20240126	2790	-12.37	20240701	1242	96.86	20230726	3.23	N	001380	500	224 억	486904	N	N	45	N	N
149	20240705	130118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2425	-40	5	-1.62	1825465065	737359	91.07	2445	2550	2420	3200	1730	2465	2475.68	1.08	-46807	2568	2516	2483	2431	2398	2542	2457	225	735	500	1670	5	1	44964143	1090	5.40	0.77	12	1.64	449.00	3138.00	2790	20240701	-13.08	1242	20230726	95.25	2790	-13.08	20240701	1395	73.84	20240126	2790	-13.08	20240701	1242	95.25	20230726	3.23	N	001380	500	224 억	486904	N	N	45	N	N
150	20240705	120118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2440	-25	5	-1.01	1759238030	710144	87.70	2445	2550	2420	3200	1730	2465	2477.30	1.08	-43928	2568	2516	2483	2431	2398	2542	2457	225	735	500	1670	5	1	44964143	1097	5.43	0.78	12	1.58	449.00	3138.00	2790	20240701	-12.54	1242	20230726	96.46	2790	-12.54	20240701	1395	74.91	20240126	2790	-12.54	20240701	1242	96.46	20230726	3.23	N	001380	500	224 억	486904	N	N	45	N	N
151	20240705	110117	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2440	-25	5	-1.01	1643338115	662655	81.84	2445	2550	2420	3200	1730	2465	2479.94	1.08	-62373	2568	2516	2483	2431	2398	2542	2457	225	735	500	1670	5	1	44964143	1097	5.43	0.78	12	1.47	449.00	3138.00	2790	20240701	-12.54	1242	20230726	96.46	2790	-12.54	20240701	1395	74.91	20240126	2790	-12.54	20240701	1242	96.46	20230726	3.23	N	001380	500	224 억	486904	N	N	45	N	N
152	20240705	100118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2465	0	3	0.00	432831520	176423	21.79	2445	2480	2420	3200	1730	2465	2453.35	1.08	24752	2568	2516	2483	2431	2398	2542	2457	225	735	500	1670	5	1	44964143	1108	5.49	0.79	12	0.39	449.00	3138.00	2790	20240701	-11.65	1242	20230726	98.47	2790	-11.65	20240701	1395	76.70	20240126	2790	-11.65	20240701	1242	98.47	20230726	3.23	N	001380	500	224 억	486904	N	N	45	N	N
153	20240705	090118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2435	-30	5	-1.22	135102185	55447	6.85	2445	2450	2420	3200	1730	2465	2436.44	1.08	10577	2568	2516	2483	2431	2398	2542	2457	225	735	500	1670	5	1	44964143	1095	5.42	0.78	12	0.12	449.00	3138.00	2790	20240701	-12.72	1242	20230726	96.05	2790	-12.72	20240701	1395	74.55	20240126	2790	-12.72	20240701	1242	96.05	20230726	3.23	N	001380	500	224 억	486904	N	N	45	N	N
154	20240704	160118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2465	-30	5	-1.20	1946438600	781899	44.30	2450	2535	2450	3240	1750	2495	2489.42	0.86	87534	2745	2620	2545	2420	2345	2582	2382	225	745	500	1690	5	1	44964143	1108	5.49	0.79	12	1.74	449.00	3138.00	2790	20240701	-11.65	1242	20230726	98.47	2790	-11.65	20240701	1395	76.70	20240126	2790	-11.65	20240701	1242	98.47	20230726	3.17	N	001380	500	224 억	388785	N	N	45	N	N
155	20240704	150118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2490	-5	5	-0.20	1711860090	686577	38.90	2450	2535	2450	3240	1750	2495	2493.32	0.86	77765	2745	2620	2545	2420	2345	2582	2382	225	745	500	1690	5	1	44964143	1120	5.55	0.79	12	1.53	449.00	3138.00	2790	20240701	-10.75	1242	20230726	100.48	2790	-10.75	20240701	1395	78.49	20240126	2790	-10.75	20240701	1242	100.48	20230726	3.17	N	001380	500	224 억	388785	N	N	40	N	N
156	20240704	140117	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2485	-10	5	-0.40	1483616525	594365	33.68	2450	2535	2450	3240	1750	2495	2496.14	0.86	76963	2745	2620	2545	2420	2345	2582	2382	225	745	500	1690	5	1	44964143	1117	5.53	0.79	12	1.32	449.00	3138.00	2790	20240701	-10.93	1242	20230726	100.08	2790	-10.93	20240701	1395	78.14	20240126	2790	-10.93	20240701	1242	100.08	20230726	3.17	N	001380	500	224 억	388785	N	N	40	N	N
157	20240704	130118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2490	-5	5	-0.20	1395523045	559049	31.68	2450	2535	2450	3240	1750	2495	2496.25	0.86	64637	2745	2620	2545	2420	2345	2582	2382	225	745	500	1690	5	1	44964143	1120	5.55	0.79	12	1.24	449.00	3138.00	2790	20240701	-10.75	1242	20230726	100.48	2790	-10.75	20240701	1395	78.49	20240126	2790	-10.75	20240701	1242	100.48	20230726	3.17	N	001380	500	224 억	388785	N	N	40	N	N
158	20240704	120118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2520	25	2	1.00	1267409330	507872	28.78	2450	2535	2450	3240	1750	2495	2495.53	0.86	64104	2745	2620	2545	2420	2345	2582	2382	225	745	500	1690	5	1	44964143	1133	5.61	0.80	12	1.13	449.00	3138.00	2790	20240701	-9.68	1242	20230726	102.90	2790	-9.68	20240701	1395	80.65	20240126	2790	-9.68	20240701	1242	102.90	20230726	3.17	N	001380	500	224 억	388785	N	N	40	N	N
159	20240704	110118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2510	15	2	0.60	1023878155	411274	23.30	2450	2535	2450	3240	1750	2495	2489.49	0.86	62619	2745	2620	2545	2420	2345	2582	2382	225	745	500	1690	5	1	44964143	1129	5.59	0.80	12	0.91	449.00	3138.00	2790	20240701	-10.04	1242	20230726	102.09	2790	-10.04	20240701	1395	79.93	20240126	2790	-10.04	20240701	1242	102.09	20230726	3.17	N	001380	500	224 억	388785	N	N	40	N	N
160	20240704	100117	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2495	0	3	0.00	902838930	363016	20.57	2450	2535	2450	3240	1750	2495	2486.99	0.86	56624	2745	2620	2545	2420	2345	2582	2382	225	745	500	1690	5	1	44964143	1122	5.56	0.80	12	0.81	449.00	3138.00	2790	20240701	-10.57	1242	20230726	100.89	2790	-10.57	20240701	1395	78.85	20240126	2790	-10.57	20240701	1242	100.89	20230726	3.17	N	001380	500	224 억	388785	N	N	40	N	N
161	20240704	090118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2465	-30	5	-1.20	161861070	65770	3.73	2450	2490	2450	3240	1750	2495	2459.67	0.86	22663	2745	2620	2545	2420	2345	2582	2382	225	745	500	1690	5	1	44964143	1108	5.49	0.79	12	0.15	449.00	3138.00	2790	20240701	-11.65	1242	20230726	98.47	2790	-11.65	20240701	1395	76.70	20240126	2790	-11.65	20240701	1242	98.47	20230726	3.17	N	001380	500	224 억	388785	N	N	40	N	N
162	20240703	160117	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2495	-245	5	-8.94	4336838185	1708450	35.41	2635	2670	2470	3560	1920	2740	2538.66	0.97	-85519	2890	2815	2680	2605	2470	2852	2642	225	820	500	1860	5	1	44964143	1122	5.56	0.80	12	3.80	449.00	3138.00	2790	20240701	-10.57	1242	20230726	100.89	2790	-10.57	20240701	1395	78.85	20240126	2790	-10.57	20240701	1242	100.89	20230726	3.26	N	001380	500	224 억	435504	N	N	40	N	N
163	20240703	150118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2500	-240	5	-8.76	3910697970	1537858	31.88	2635	2670	2470	3560	1920	2740	2542.90	0.97	-69638	2890	2815	2680	2605	2470	2852	2642	225	820	500	1860	5	1	44964143	1124	5.57	0.80	12	3.42	449.00	3138.00	2790	20240701	-10.39	1242	20230726	101.29	2790	-10.39	20240701	1395	79.21	20240126	2790	-10.39	20240701	1242	101.29	20230726	3.26	N	001380	500	224 억	435504	N	N	49	N	N
164	20240703	140118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2525	-215	5	-7.85	3403579240	1335090	27.67	2635	2670	2480	3560	1920	2740	2549.27	0.97	-54611	2890	2815	2680	2605	2470	2852	2642	225	820	500	1860	5	1	44964143	1135	5.62	0.80	12	2.97	449.00	3138.00	2790	20240701	-9.50	1242	20230726	103.30	2790	-9.50	20240701	1395	81.00	20240126	2790	-9.50	20240701	1242	103.30	20230726	3.26	N	001380	500	224 억	435504	N	N	49	N	N
165	20240703	130117	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2530	-210	5	-7.66	3192426900	1251346	25.94	2635	2670	2480	3560	1920	2740	2551.14	0.97	-36790	2890	2815	2680	2605	2470	2852	2642	225	820	500	1860	5	1	44964143	1138	5.63	0.81	12	2.78	449.00	3138.00	2790	20240701	-9.32	1242	20230726	103.70	2790	-9.32	20240701	1395	81.36	20240126	2790	-9.32	20240701	1242	103.70	20230726	3.26	N	001380	500	224 억	435504	N	N	49	N	N
166	20240703	120118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2520	-220	5	-8.03	3000625855	1175486	24.37	2635	2670	2480	3560	1920	2740	2552.61	0.97	-26962	2890	2815	2680	2605	2470	2852	2642	225	820	500	1860	5	1	44964143	1133	5.61	0.80	12	2.61	449.00	3138.00	2790	20240701	-9.68	1242	20230726	102.90	2790	-9.68	20240701	1395	80.65	20240126	2790	-9.68	20240701	1242	102.90	20230726	3.26	N	001380	500	224 억	435504	N	N	49	N	N
167	20240703	110118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2505	-235	5	-8.58	2637757730	1030473	21.36	2635	2670	2480	3560	1920	2740	2559.69	0.97	-26853	2890	2815	2680	2605	2470	2852	2642	225	820	500	1860	5	1	44964143	1126	5.58	0.80	12	2.29	449.00	3138.00	2790	20240701	-10.22	1242	20230726	101.69	2790	-10.22	20240701	1395	79.57	20240126	2790	-10.22	20240701	1242	101.69	20230726	3.26	N	001380	500	224 억	435504	N	N	49	N	N
168	20240703	100118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2540	-200	5	-7.30	2032331720	788657	16.35	2635	2670	2515	3560	1920	2740	2576.87	0.97	-33911	2890	2815	2680	2605	2470	2852	2642	225	820	500	1860	5	1	44964143	1142	5.66	0.81	12	1.75	449.00	3138.00	2790	20240701	-8.96	1242	20230726	104.51	2790	-8.96	20240701	1395	82.08	20240126	2790	-8.96	20240701	1242	104.51	20230726	3.26	N	001380	500	224 억	435504	N	N	49	N	N
169	20240703	090118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2670	-70	5	-2.55	323331035	122671	2.54	2635	2670	2610	3560	1920	2740	2635.43	0.97	25333	2890	2815	2680	2605	2470	2852	2642	225	820	500	1860	5	1	44964143	1201	5.95	0.85	12	0.27	449.00	3138.00	2790	20240701	-4.30	1242	20230726	114.98	2790	-4.30	20240701	1395	91.40	20240126	2790	-4.30	20240701	1242	114.98	20230726	3.26	N	001380	500	224 억	435504	N	N	49	N	N
170	20240702	160117	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2740	30	2	1.11	12194437320	4574329	26.10	2680	2755	2545	3520	1900	2710	2665.26	0.98	56059	3196	2952	2546	2302	1896	3075	2425	225	810	500	1840	5	1	44964143	1232	6.10	0.87	12	10.17	449.00	3138.00	2790	20240701	-1.79	1242	20230726	120.61	2790	-1.79	20240701	1395	96.42	20240126	2790	-1.79	20240701	1242	120.61	20230726	3.19	N	001380	500	224 억	440471	N	N	49	N	N
171	20240702	150117	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2610	-100	5	-3.69	8687569755	3279490	18.71	2680	2755	2545	3520	1900	2710	2649.02	0.98	136453	3196	2952	2546	2302	1896	3075	2425	225	810	500	1840	5	1	44964143	1174	5.81	0.83	12	7.29	449.00	3138.00	2790	20240701	-6.45	1242	20230726	110.14	2790	-6.45	20240701	1395	87.10	20240126	2790	-6.45	20240701	1242	110.14	20230726	3.19	N	001380	500	224 억	440471	N	N	55	N	N
172	20240702	140117	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2605	-105	5	-3.87	8218665535	3100811	17.69	2680	2755	2545	3520	1900	2710	2650.45	0.98	164962	3196	2952	2546	2302	1896	3075	2425	225	810	500	1840	5	1	44964143	1171	5.80	0.83	12	6.90	449.00	3138.00	2790	20240701	-6.63	1242	20230726	109.74	2790	-6.63	20240701	1395	86.74	20240126	2790	-6.63	20240701	1242	109.74	20230726	3.19	N	001380	500	224 억	440471	N	N	55	N	N
173	20240702	130118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2650	-60	5	-2.21	7781111615	2933122	16.73	2680	2755	2545	3520	1900	2710	2652.80	0.98	176211	3196	2952	2546	2302	1896	3075	2425	225	810	500	1840	5	1	44964143	1192	5.90	0.84	12	6.52	449.00	3138.00	2790	20240701	-5.02	1242	20230726	113.37	2790	-5.02	20240701	1395	89.96	20240126	2790	-5.02	20240701	1242	113.37	20230726	3.19	N	001380	500	224 억	440471	N	N	55	N	N
174	20240702	120118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2615	-95	5	-3.51	7108295430	2675577	15.26	2680	2755	2545	3520	1900	2710	2656.69	0.98	184859	3196	2952	2546	2302	1896	3075	2425	225	810	500	1840	5	1	44964143	1176	5.82	0.83	12	5.95	449.00	3138.00	2790	20240701	-6.27	1242	20230726	110.55	2790	-6.27	20240701	1395	87.46	20240126	2790	-6.27	20240701	1242	110.55	20230726	3.19	N	001380	500	224 억	440471	N	N	55	N	N
175	20240702	110117	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2580	-130	5	-4.80	6752278815	2539171	14.49	2680	2755	2545	3520	1900	2710	2659.20	0.98	170569	3196	2952	2546	2302	1896	3075	2425	225	810	500	1840	5	1	44964143	1160	5.75	0.82	12	5.65	449.00	3138.00	2790	20240701	-7.53	1242	20230726	107.73	2790	-7.53	20240701	1395	84.95	20240126	2790	-7.53	20240701	1242	107.73	20230726	3.19	N	001380	500	224 억	440471	N	N	55	N	N
176	20240702	100118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2630	-80	5	-2.95	5156391625	1924392	10.98	2680	2755	2605	3520	1900	2710	2679.46	0.98	173104	3196	2952	2546	2302	1896	3075	2425	225	810	500	1840	5	1	44964143	1183	5.86	0.84	12	4.28	449.00	3138.00	2790	20240701	-5.73	1242	20230726	111.76	2790	-5.73	20240701	1395	88.53	20240126	2790	-5.73	20240701	1242	111.76	20230726	3.19	N	001380	500	224 억	440471	N	N	55	N	N
177	20240702	090118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2685	-25	5	-0.92	616180975	230385	1.31	2680	2700	2655	3520	1900	2710	2674.25	0.98	-1593	3196	2952	2546	2302	1896	3075	2425	225	810	500	1840	5	1	44964143	1207	5.98	0.86	12	0.51	449.00	3138.00	2790	20240701	-3.76	1242	20230726	116.18	2790	-3.76	20240701	1395	92.47	20240126	2790	-3.76	20240701	1242	116.18	20230726	3.19	N	001380	500	224 억	440471	N	N	55	N	N
178	20240701	160118	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	2710	550	2	25.46	45244311990	17336443	7906.26	2140	2790	2140	2805	1515	2160	2609.70	1.35	-164350	2233	2196	2133	2096	2033	2215	2115	225	645	500	1460	5	1	44964143	1219	6.04	0.86	12	38.56	449.00	3138.00	2790	20240701	-2.87	1242	20230726	118.20	2790	-2.87	20240701	1395	94.27	20240126	2790	-2.87	20240701	1242	118.20	20230726	3.41	N	001380	500	224 억	605180	N	N	55	N	N
179	20240701	150118	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	2695	535	2	24.77	38427795425	14853270	6773.81	2140	2755	2140	2805	1515	2160	2587.16	1.35	-167569	2233	2196	2133	2096	2033	2215	2115	225	645	500	1460	5	1	44964143	1212	6.00	0.86	12	33.03	449.00	3138.00	2755	20240701	-2.18	1242	20230726	116.99	2755	-2.18	20240701	1395	93.19	20240126	2755	-2.18	20240701	1242	116.99	20230726	3.41	N	001380	500	224 억	605180	N	N	46	N	N
180	20240701	140117	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	2725	565	2	26.16	29866815110	11665424	5320.00	2140	2755	2140	2805	1515	2160	2560.29	1.35	-94250	2233	2196	2133	2096	2033	2215	2115	225	645	500	1460	5	1	44964143	1225	6.07	0.87	12	25.94	449.00	3138.00	2755	20240701	-1.09	1242	20230726	119.40	2755	-1.09	20240701	1395	95.34	20240126	2755	-1.09	20240701	1242	119.40	20230726	3.41	N	001380	500	224 억	605180	N	N	46	N	N
181	20240701	130118	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	2620	460	2	21.30	23011819720	9063626	4133.45	2140	2660	2140	2805	1515	2160	2538.92	1.35	-157850	2233	2196	2133	2096	2033	2215	2115	225	645	500	1460	5	1	44964143	1178	5.84	0.83	12	20.16	449.00	3138.00	2660	20240701	-1.50	1242	20230726	110.95	2660	-1.50	20240701	1395	87.81	20240126	2660	-1.50	20240701	1242	110.95	20230726	3.41	N	001380	500	224 억	605180	N	N	46	N	N
182	20240701	120118	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	2615	455	2	21.06	14418484390	5759301	2626.52	2140	2655	2140	2805	1515	2160	2503.51	1.35	-69046	2233	2196	2133	2096	2033	2215	2115	225	645	500	1460	5	1	44964143	1176	5.82	0.83	12	12.81	449.00	3138.00	2655	20240701	-1.51	1242	20230726	110.55	2655	-1.51	20240701	1395	87.46	20240126	2655	-1.51	20240701	1242	110.55	20230726	3.41	N	001380	500	224 억	605180	N	N	46	N	N
183	20240701	110117	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2375	215	2	9.95	4420095515	1853217	845.16	2140	2490	2140	2805	1515	2160	2385.09	1.35	73773	2233	2196	2133	2096	2033	2215	2115	225	645	500	1460	5	1	44964143	1068	5.29	0.76	12	4.12	449.00	3138.00	2580	20240618	-7.95	1242	20230726	91.22	2580	-7.95	20240618	1395	70.25	20240126	2580	-7.95	20240618	1242	91.22	20230726	3.41	N	001380	500	224 억	605180	N	N	46	N	N
184	20240701	100118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2380	220	2	10.19	2139820640	908454	414.30	2140	2445	2140	2805	1515	2160	2355.45	1.35	12866	2233	2196	2133	2096	2033	2215	2115	225	645	500	1460	5	1	44964143	1070	5.30	0.76	12	2.02	449.00	3138.00	2580	20240618	-7.75	1242	20230726	91.63	2580	-7.75	20240618	1395	70.61	20240126	2580	-7.75	20240618	1242	91.63	20230726	3.41	N	001380	500	224 억	605180	N	N	46	N	N
185	20240701	090118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2170	10	2	0.46	22848495	10650	4.86	2140	2170	2140	2805	1515	2160	2145.40	1.35	2268	2233	2196	2133	2096	2033	2215	2115	225	645	500	1460	5	1	44964143	976	4.83	0.69	12	0.02	449.00	3138.00	2580	20240618	-15.89	1242	20230726	74.72	2580	-15.89	20240618	1395	55.56	20240126	2580	-15.89	20240618	1242	74.72	20230726	3.41	N	001380	500	224 억	605180	N	N	46	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History