KissMeData/018500/price/prices-20240701.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

77 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	160335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1514	-4	5	-0.26	110845514	73596	67.19	1518	1519	1497	1973	1063	1518	1506.14	1.92	-4573	1590	1554	1532	1496	1474	1543	1485	234	455	500	1060	1	1	46754933	708	3.87	0.66	03	0.16	391.00	2278.00	3385	20230801	-55.27	1493	20231206	1.41	2070	-26.86	20240213	1497	1.14	20240731	3385	-55.27	20230801	1493	1.41	20231206	0.59	N	018500	500	233 억	897103	N	N	76	N	N
3	20240731	150336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1514	-4	5	-0.26	108322708	71929	65.67	1518	1519	1497	1973	1063	1518	1505.97	1.92	-4649	1590	1554	1532	1496	1474	1543	1485	234	455	500	1060	1	1	46754933	708	3.87	0.66	03	0.15	391.00	2278.00	3385	20230801	-55.27	1493	20231206	1.41	2070	-26.86	20240213	1497	1.14	20240731	3385	-55.27	20230801	1493	1.41	20231206	0.59	N	018500	500	233 억	897103	N	N	117	N	N
4	20240731	140339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1502	-16	5	-1.05	98562615	65456	59.76	1518	1519	1497	1973	1063	1518	1505.78	1.92	-8571	1590	1554	1532	1496	1474	1543	1485	234	455	500	1060	1	1	46754933	702	3.84	0.66	03	0.14	391.00	2278.00	3385	20230801	-55.63	1493	20231206	0.60	2070	-27.44	20240213	1497	0.33	20240731	3385	-55.63	20230801	1493	0.60	20231206	0.59	N	018500	500	233 억	897103	N	N	117	N	N
5	20240731	130337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1507	-11	5	-0.72	65031181	43163	39.41	1518	1519	1497	1973	1063	1518	1506.64	1.92	-11198	1590	1554	1532	1496	1474	1543	1485	234	455	500	1060	1	1	46754933	705	3.85	0.66	03	0.09	391.00	2278.00	3385	20230801	-55.48	1493	20231206	0.94	2070	-27.20	20240213	1497	0.67	20240731	3385	-55.48	20230801	1493	0.94	20231206	0.59	N	018500	500	233 억	897103	N	N	117	N	N
6	20240731	120339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1508	-10	5	-0.66	58842885	39054	35.66	1518	1519	1497	1973	1063	1518	1506.71	1.92	-10711	1590	1554	1532	1496	1474	1543	1485	234	455	500	1060	1	1	46754933	705	3.86	0.66	03	0.08	391.00	2278.00	3385	20230801	-55.45	1493	20231206	1.00	2070	-27.15	20240213	1497	0.73	20240731	3385	-55.45	20230801	1493	1.00	20231206	0.59	N	018500	500	233 억	897103	N	N	117	N	N
7	20240731	110336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1500	-18	5	-1.19	53342288	35405	32.33	1518	1519	1497	1973	1063	1518	1506.63	1.92	-9565	1590	1554	1532	1496	1474	1543	1485	234	455	500	1060	1	1	46754933	701	3.84	0.66	03	0.08	391.00	2278.00	3385	20230801	-55.69	1493	20231206	0.47	2070	-27.54	20240213	1497	0.20	20240731	3385	-55.69	20230801	1493	0.47	20231206	0.59	N	018500	500	233 억	897103	N	N	117	N	N
8	20240731	100336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1518	0	3	0.00	15520729	10256	9.36	1518	1519	1509	1973	1063	1518	1513.33	1.92	-2922	1590	1554	1532	1496	1474	1543	1485	234	455	500	1060	1	1	46754933	710	3.88	0.67	03	0.02	391.00	2278.00	3385	20230801	-55.16	1493	20231206	1.67	2070	-26.67	20240213	1500	1.20	20240725	3385	-55.16	20230801	1493	1.67	20231206	0.59	N	018500	500	233 억	897103	N	N	117	N	N
9	20240731	090332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1513	-5	5	-0.33	277394	183	0.17	1518	1518	1513	1973	1063	1518	1515.81	1.92	-95	1590	1554	1532	1496	1474	1543	1485	234	455	500	1060	1	1	46754933	707	3.87	0.66	03	0.00	391.00	2278.00	3385	20230801	-55.30	1493	20231206	1.34	2070	-26.91	20240213	1500	0.87	20240725	3385	-55.30	20230801	1493	1.34	20231206	0.59	N	018500	500	233 억	897103	N	N	117	N	N
10	20240730	160327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1518	-36	5	-2.32	167215250	109477	136.22	1568	1568	1510	2020	1088	1554	1527.41	2.00	-37009	1578	1565	1551	1538	1524	1559	1532	234	466	500	1080	1	1	46754933	710	3.88	0.67	03	0.23	391.00	2278.00	3385	20230801	-55.16	1493	20231206	1.67	2070	-26.67	20240213	1500	1.20	20240725	3385	-55.16	20230801	1493	1.67	20231206	0.62	N	018500	500	233 억	933711	N	N	117	N	N
11	20240730	150332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1518	-36	5	-2.32	144829800	94698	117.83	1568	1568	1518	2020	1088	1554	1529.39	2.00	-33024	1578	1565	1551	1538	1524	1559	1532	234	466	500	1080	1	1	46754933	710	3.88	0.67	03	0.20	391.00	2278.00	3385	20230801	-55.16	1493	20231206	1.67	2070	-26.67	20240213	1500	1.20	20240725	3385	-55.16	20230801	1493	1.67	20231206	0.62	N	018500	500	233 억	933711	N	N	3	N	N
12	20240730	140328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1521	-33	5	-2.12	121997249	79684	99.15	1568	1568	1518	2020	1088	1554	1531.01	2.00	-25905	1578	1565	1551	1538	1524	1559	1532	234	466	500	1080	1	1	46754933	711	3.89	0.67	03	0.17	391.00	2278.00	3385	20230801	-55.07	1493	20231206	1.88	2070	-26.52	20240213	1500	1.40	20240725	3385	-55.07	20230801	1493	1.88	20231206	0.62	N	018500	500	233 억	933711	N	N	3	N	N
13	20240730	130333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1520	-34	5	-2.19	100472517	65519	81.53	1568	1568	1519	2020	1088	1554	1533.49	2.00	-16857	1578	1565	1551	1538	1524	1559	1532	234	466	500	1080	1	1	46754933	711	3.89	0.67	03	0.14	391.00	2278.00	3385	20230801	-55.10	1493	20231206	1.81	2070	-26.57	20240213	1500	1.33	20240725	3385	-55.10	20230801	1493	1.81	20231206	0.62	N	018500	500	233 억	933711	N	N	3	N	N
14	20240730	120331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1529	-25	5	-1.61	79035149	51431	64.00	1568	1568	1519	2020	1088	1554	1536.72	2.00	-15358	1578	1565	1551	1538	1524	1559	1532	234	466	500	1080	1	1	46754933	715	3.91	0.67	03	0.11	391.00	2278.00	3385	20230801	-54.83	1493	20231206	2.41	2070	-26.14	20240213	1500	1.93	20240725	3385	-54.83	20230801	1493	2.41	20231206	0.62	N	018500	500	233 억	933711	N	N	3	N	N
15	20240730	110332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1537	-17	5	-1.09	43681355	28309	35.23	1568	1568	1537	2020	1088	1554	1543.02	2.00	-9648	1578	1565	1551	1538	1524	1559	1532	234	466	500	1080	1	1	46754933	719	3.93	0.67	03	0.06	391.00	2278.00	3385	20230801	-54.59	1493	20231206	2.95	2070	-25.75	20240213	1500	2.47	20240725	3385	-54.59	20230801	1493	2.95	20231206	0.62	N	018500	500	233 억	933711	N	N	3	N	N
16	20240730	100333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1546	-8	5	-0.51	16266432	10509	13.08	1568	1568	1540	2020	1088	1554	1547.86	2.00	-4554	1578	1565	1551	1538	1524	1559	1532	234	466	500	1080	1	1	46754933	723	3.95	0.68	03	0.02	391.00	2278.00	3385	20230801	-54.33	1493	20231206	3.55	2070	-25.31	20240213	1500	3.07	20240725	3385	-54.33	20230801	1493	3.55	20231206	0.62	N	018500	500	233 억	933711	N	N	3	N	N
17	20240730	090333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1553	-1	5	-0.06	3796093	2437	3.03	1568	1568	1553	2020	1088	1554	1557.69	2.00	-1832	1578	1565	1551	1538	1524	1559	1532	234	466	500	1080	1	1	46754933	726	3.97	0.68	03	0.01	391.00	2278.00	3385	20230801	-54.12	1493	20231206	4.02	2070	-24.98	20240213	1500	3.53	20240725	3385	-54.12	20230801	1493	4.02	20231206	0.62	N	018500	500	233 억	933711	N	N	3	N	N
18	20240729	160330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1554	12	2	0.78	124841119	80346	108.29	1556	1564	1537	2000	1080	1542	1553.79	2.05	-29860	1572	1557	1530	1515	1488	1564	1522	234	458	500	1070	1	1	46754933	727	3.97	0.68	03	0.17	391.00	2278.00	3385	20230801	-54.09	1493	20231206	4.09	2070	-24.93	20240213	1500	3.60	20240725	3385	-54.09	20230801	1493	4.09	20231206	0.62	N	018500	500	233 억	960288	N	N	3	N	N
19	20240729	150331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1544	2	2	0.13	120710685	77678	104.69	1556	1564	1537	2000	1080	1542	1553.99	2.05	-29101	1572	1557	1530	1515	1488	1564	1522	234	458	500	1070	1	1	46754933	722	3.95	0.68	03	0.17	391.00	2278.00	3385	20230801	-54.39	1493	20231206	3.42	2070	-25.41	20240213	1500	2.93	20240725	3385	-54.39	20230801	1493	3.42	20231206	0.62	N	018500	500	233 억	960288	N	N	3	N	N
20	20240729	140333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1543	1	2	0.06	116212973	74766	100.77	1556	1564	1537	2000	1080	1542	1554.36	2.05	-27910	1572	1557	1530	1515	1488	1564	1522	234	458	500	1070	1	1	46754933	721	3.95	0.68	03	0.16	391.00	2278.00	3385	20230801	-54.42	1493	20231206	3.35	2070	-25.46	20240213	1500	2.87	20240725	3385	-54.42	20230801	1493	3.35	20231206	0.62	N	018500	500	233 억	960288	N	N	3	N	N
21	20240729	130338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1556	14	2	0.91	105589434	67917	91.54	1556	1564	1537	2000	1080	1542	1554.68	2.05	-23336	1572	1557	1530	1515	1488	1564	1522	234	458	500	1070	1	1	46754933	728	3.98	0.68	03	0.15	391.00	2278.00	3385	20230801	-54.03	1493	20231206	4.22	2070	-24.83	20240213	1500	3.73	20240725	3385	-54.03	20230801	1493	4.22	20231206	0.62	N	018500	500	233 억	960288	N	N	3	N	N
22	20240729	120331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1548	6	2	0.39	92293227	59353	80.00	1556	1564	1537	2000	1080	1542	1554.99	2.05	-18916	1572	1557	1530	1515	1488	1564	1522	234	458	500	1070	1	1	46754933	724	3.96	0.68	03	0.13	391.00	2278.00	3385	20230801	-54.27	1493	20231206	3.68	2070	-25.22	20240213	1500	3.20	20240725	3385	-54.27	20230801	1493	3.68	20231206	0.62	N	018500	500	233 억	960288	N	N	3	N	N
23	20240729	110331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1554	12	2	0.78	74627257	47927	64.60	1556	1564	1537	2000	1080	1542	1557.10	2.05	-14575	1572	1557	1530	1515	1488	1564	1522	234	458	500	1070	1	1	46754933	727	3.97	0.68	03	0.10	391.00	2278.00	3385	20230801	-54.09	1493	20231206	4.09	2070	-24.93	20240213	1500	3.60	20240725	3385	-54.09	20230801	1493	4.09	20231206	0.62	N	018500	500	233 억	960288	N	N	3	N	N
24	20240729	100330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1555	13	2	0.84	15450328	9963	13.43	1556	1564	1537	2000	1080	1542	1550.77	2.05	255	1572	1557	1530	1515	1488	1564	1522	234	458	500	1070	1	1	46754933	727	3.98	0.68	03	0.02	391.00	2278.00	3385	20230801	-54.06	1493	20231206	4.15	2070	-24.88	20240213	1500	3.67	20240725	3385	-54.06	20230801	1493	4.15	20231206	0.62	N	018500	500	233 억	960288	N	N	3	N	N
25	20240729	090329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1542	0	3	0.00	3472458	2247	3.03	1556	1556	1542	2000	1080	1542	1545.38	2.05	-1817	1572	1557	1530	1515	1488	1564	1522	234	458	500	1070	1	1	46754933	721	3.94	0.68	03	0.00	391.00	2278.00	3385	20230801	-54.45	1493	20231206	3.28	2070	-25.51	20240213	1500	2.80	20240725	3385	-54.45	20230801	1493	3.28	20231206	0.62	N	018500	500	233 억	960288	N	N	3	N	N
26	20240726	160324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1542	28	2	1.85	113227795	74149	46.52	1514	1545	1503	1968	1060	1514	1527.03	2.02	14125	1562	1538	1519	1495	1476	1528	1485	234	454	500	1050	1	1	46754933	721	3.94	0.68	03	0.16	391.00	2278.00	3385	20230801	-54.45	1493	20231206	3.28	2070	-25.51	20240213	1500	2.80	20240725	3385	-54.45	20230801	1493	3.28	20231206	0.62	N	018500	500	233 억	946337	N	N	3	N	N
27	20240726	150327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1540	26	2	1.72	105332905	69033	43.31	1514	1541	1503	1968	1060	1514	1525.83	2.02	13416	1562	1538	1519	1495	1476	1528	1485	234	454	500	1050	1	1	46754933	720	3.94	0.68	03	0.15	391.00	2278.00	3385	20230801	-54.51	1493	20231206	3.15	2070	-25.60	20240213	1500	2.67	20240725	3385	-54.51	20230801	1493	3.15	20231206	0.62	N	018500	500	233 억	946337	N	N	0	N	N
28	20240726	140330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1536	22	2	1.45	84000423	55159	34.60	1514	1541	1503	1968	1060	1514	1522.88	2.02	5919	1562	1538	1519	1495	1476	1528	1485	234	454	500	1050	1	1	46754933	718	3.93	0.67	03	0.12	391.00	2278.00	3385	20230801	-54.62	1493	20231206	2.88	2070	-25.80	20240213	1500	2.40	20240725	3385	-54.62	20230801	1493	2.88	20231206	0.62	N	018500	500	233 억	946337	N	N	0	N	N
29	20240726	130329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1536	22	2	1.45	56009118	36935	23.17	1514	1540	1503	1968	1060	1514	1516.42	2.02	935	1562	1538	1519	1495	1476	1528	1485	234	454	500	1050	1	1	46754933	718	3.93	0.67	03	0.08	391.00	2278.00	3385	20230801	-54.62	1493	20231206	2.88	2070	-25.80	20240213	1500	2.40	20240725	3385	-54.62	20230801	1493	2.88	20231206	0.62	N	018500	500	233 억	946337	N	N	0	N	N
30	20240726	120329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1527	13	2	0.86	46141972	30495	19.13	1514	1540	1503	1968	1060	1514	1513.10	2.02	-232	1562	1538	1519	1495	1476	1528	1485	234	454	500	1050	1	1	46754933	714	3.91	0.67	03	0.07	391.00	2278.00	3385	20230801	-54.89	1493	20231206	2.28	2070	-26.23	20240213	1500	1.80	20240725	3385	-54.89	20230801	1493	2.28	20231206	0.62	N	018500	500	233 억	946337	N	N	0	N	N
31	20240726	110329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1523	9	2	0.59	37139141	24568	15.41	1514	1540	1503	1968	1060	1514	1511.69	2.02	-921	1562	1538	1519	1495	1476	1528	1485	234	454	500	1050	1	1	46754933	712	3.90	0.67	03	0.05	391.00	2278.00	3385	20230801	-55.01	1493	20231206	2.01	2070	-26.43	20240213	1500	1.53	20240725	3385	-55.01	20230801	1493	2.01	20231206	0.62	N	018500	500	233 억	946337	N	N	0	N	N
32	20240726	100330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1507	-7	5	-0.46	24404652	16155	10.14	1514	1540	1503	1968	1060	1514	1510.66	2.02	-4441	1562	1538	1519	1495	1476	1528	1485	234	454	500	1050	1	1	46754933	705	3.85	0.66	03	0.03	391.00	2278.00	3385	20230801	-55.48	1493	20231206	0.94	2070	-27.20	20240213	1500	0.47	20240725	3385	-55.48	20230801	1493	0.94	20231206	0.62	N	018500	500	233 억	946337	N	N	0	N	N
33	20240726	090328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1539	25	2	1.65	430131	284	0.18	1514	1540	1514	1968	1060	1514	1514.55	2.02	-40	1562	1538	1519	1495	1476	1528	1485	234	454	500	1050	1	1	46754933	720	3.94	0.68	03	0.00	391.00	2278.00	3385	20230801	-54.53	1493	20231206	3.08	2070	-25.65	20240213	1500	2.60	20240725	3385	-54.53	20230801	1493	3.08	20231206	0.62	N	018500	500	233 억	946337	N	N	0	N	N
34	20240725	160327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1514	-33	5	-2.13	234975490	155348	198.84	1543	1543	1500	2010	1083	1547	1512.57	1.99	14257	1567	1556	1544	1533	1521	1562	1539	234	463	500	1080	1	1	46754933	708	3.87	0.66	03	0.33	391.00	2278.00	3385	20230801	-55.27	1493	20231206	1.41	2070	-26.86	20240213	1500	0.93	20240725	3385	-55.27	20230801	1493	1.41	20231206	0.64	N	018500	500	233 억	929691	N	N	0	N	N
35	20240725	150332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1520	-27	5	-1.75	230383864	152320	194.96	1543	1543	1500	2010	1083	1547	1512.50	1.99	15404	1567	1556	1544	1533	1521	1562	1539	234	463	500	1080	1	1	46754933	711	3.89	0.67	03	0.33	391.00	2278.00	3385	20230801	-55.10	1493	20231206	1.81	2070	-26.57	20240213	1500	1.33	20240725	3385	-55.10	20230801	1493	1.81	20231206	0.64	N	018500	500	233 억	929691	N	N	0	N	N
36	20240725	140331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1519	-28	5	-1.81	193648821	128186	164.07	1543	1543	1500	2010	1083	1547	1510.69	1.99	5041	1567	1556	1544	1533	1521	1562	1539	234	463	500	1080	1	1	46754933	710	3.88	0.67	03	0.27	391.00	2278.00	3385	20230801	-55.13	1493	20231206	1.74	2070	-26.62	20240213	1500	1.27	20240725	3385	-55.13	20230801	1493	1.74	20231206	0.64	N	018500	500	233 억	929691	N	N	0	N	N
37	20240725	130330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1512	-35	5	-2.26	170663545	113012	144.65	1543	1543	1500	2010	1083	1547	1510.14	1.99	-3298	1567	1556	1544	1533	1521	1562	1539	234	463	500	1080	1	1	46754933	707	3.87	0.66	03	0.24	391.00	2278.00	3385	20230801	-55.33	1493	20231206	1.27	2070	-26.96	20240213	1500	0.80	20240725	3385	-55.33	20230801	1493	1.27	20231206	0.64	N	018500	500	233 억	929691	N	N	0	N	N
38	20240725	120330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1513	-34	5	-2.20	152453314	100985	129.25	1543	1543	1500	2010	1083	1547	1509.66	1.99	-8576	1567	1556	1544	1533	1521	1562	1539	234	463	500	1080	1	1	46754933	707	3.87	0.66	03	0.22	391.00	2278.00	3385	20230801	-55.30	1493	20231206	1.34	2070	-26.91	20240213	1500	0.87	20240725	3385	-55.30	20230801	1493	1.34	20231206	0.64	N	018500	500	233 억	929691	N	N	0	N	N
39	20240725	110327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1503	-44	5	-2.84	114503614	75798	97.02	1543	1543	1500	2010	1083	1547	1510.64	1.99	-27877	1567	1556	1544	1533	1521	1562	1539	234	463	500	1080	1	1	46754933	703	3.84	0.66	03	0.16	391.00	2278.00	3385	20230801	-55.60	1493	20231206	0.67	2070	-27.39	20240213	1500	0.20	20240725	3385	-55.60	20230801	1493	0.67	20231206	0.64	N	018500	500	233 억	929691	N	N	0	N	N
40	20240725	100328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1507	-40	5	-2.59	99508955	65828	84.26	1543	1543	1500	2010	1083	1547	1511.65	1.99	-25540	1567	1556	1544	1533	1521	1562	1539	234	463	500	1080	1	1	46754933	705	3.85	0.66	03	0.14	391.00	2278.00	3385	20230801	-55.48	1493	20231206	0.94	2070	-27.20	20240213	1500	0.47	20240725	3385	-55.48	20230801	1493	0.94	20231206	0.64	N	018500	500	233 억	929691	N	N	0	N	N
41	20240725	090328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1529	-18	5	-1.16	7843093	5102	6.53	1543	1543	1529	2010	1083	1547	1537.26	1.99	-2704	1567	1556	1544	1533	1521	1562	1539	234	463	500	1080	1	1	46754933	715	3.91	0.67	03	0.01	391.00	2278.00	3385	20230801	-54.83	1493	20231206	2.41	2070	-26.14	20240213	1529	0.00	20240725	3385	-54.83	20230801	1493	2.41	20231206	0.64	N	018500	500	233 억	929691	N	N	0	N	N
42	20240724	160325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1547	-1	5	-0.06	120513872	78042	66.52	1534	1555	1532	2010	1084	1548	1544.22	2.04	-22844	1586	1567	1556	1537	1526	1561	1531	234	462	500	1080	1	1	46754933	723	3.96	0.68	03	0.17	391.00	2278.00	3600	20230718	-57.03	1493	20231206	3.62	2070	-25.27	20240213	1532	0.98	20240724	3385	-54.30	20230801	1493	3.62	20231206	0.66	N	018500	500	233 억	951760	N	N	0	N	N
43	20240724	150330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1548	0	3	0.00	115133426	74556	63.54	1534	1555	1532	2010	1084	1548	1544.25	2.04	-22099	1586	1567	1556	1537	1526	1561	1531	234	462	500	1080	1	1	46754933	724	3.96	0.68	03	0.16	391.00	2278.00	3600	20230718	-57.00	1493	20231206	3.68	2070	-25.22	20240213	1532	1.04	20240724	3385	-54.27	20230801	1493	3.68	20231206	0.66	N	018500	500	233 억	951760	N	N	0	N	N
44	20240724	140331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1544	-4	5	-0.26	93642305	60683	51.72	1534	1555	1532	2010	1084	1548	1543.14	2.04	-22502	1586	1567	1556	1537	1526	1561	1531	234	462	500	1080	1	1	46754933	722	3.95	0.68	03	0.13	391.00	2278.00	3600	20230718	-57.11	1493	20231206	3.42	2070	-25.41	20240213	1532	0.78	20240724	3385	-54.39	20230801	1493	3.42	20231206	0.66	N	018500	500	233 억	951760	N	N	0	N	N
45	20240724	130328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1545	-3	5	-0.19	48337615	31329	26.70	1534	1555	1532	2010	1084	1548	1542.90	2.04	-11171	1586	1567	1556	1537	1526	1561	1531	234	462	500	1080	1	1	46754933	722	3.95	0.68	03	0.07	391.00	2278.00	3600	20230718	-57.08	1493	20231206	3.48	2070	-25.36	20240213	1532	0.85	20240724	3385	-54.36	20230801	1493	3.48	20231206	0.66	N	018500	500	233 억	951760	N	N	0	N	N
46	20240724	120331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1547	-1	5	-0.06	46821571	30348	25.87	1534	1555	1532	2010	1084	1548	1542.82	2.04	-10436	1586	1567	1556	1537	1526	1561	1531	234	462	500	1080	1	1	46754933	723	3.96	0.68	03	0.06	391.00	2278.00	3600	20230718	-57.03	1493	20231206	3.62	2070	-25.27	20240213	1532	0.98	20240724	3385	-54.30	20230801	1493	3.62	20231206	0.66	N	018500	500	233 억	951760	N	N	0	N	N
47	20240724	110330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1545	-3	5	-0.19	38035607	24668	21.02	1534	1555	1532	2010	1084	1548	1541.90	2.04	-5578	1586	1567	1556	1537	1526	1561	1531	234	462	500	1080	1	1	46754933	722	3.95	0.68	03	0.05	391.00	2278.00	3600	20230718	-57.08	1493	20231206	3.48	2070	-25.36	20240213	1532	0.85	20240724	3385	-54.36	20230801	1493	3.48	20231206	0.66	N	018500	500	233 억	951760	N	N	0	N	N
48	20240724	100329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1547	-1	5	-0.06	25839378	16775	14.30	1534	1555	1532	2010	1084	1548	1540.35	2.04	-1769	1586	1567	1556	1537	1526	1561	1531	234	462	500	1080	1	1	46754933	723	3.96	0.68	03	0.04	391.00	2278.00	3600	20230718	-57.03	1493	20231206	3.62	2070	-25.27	20240213	1532	0.98	20240724	3385	-54.30	20230801	1493	3.62	20231206	0.66	N	018500	500	233 억	951760	N	N	0	N	N
49	20240724	090328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1552	4	2	0.26	3150911	2053	1.75	1534	1555	1534	2010	1084	1548	1534.78	2.04	-281	1586	1567	1556	1537	1526	1561	1531	234	462	500	1080	1	1	46754933	726	3.97	0.68	03	0.00	391.00	2278.00	3600	20230718	-56.89	1493	20231206	3.95	2070	-25.02	20240213	1534	1.17	20240724	3385	-54.15	20230801	1493	3.95	20231206	0.66	N	018500	500	233 억	951760	N	N	0	N	N
50	20240723	160323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1548	-21	5	-1.34	181809077	117323	79.51	1560	1575	1545	2035	1099	1569	1549.65	2.09	-27697	1601	1585	1568	1552	1535	1576	1543	234	466	500	1090	1	1	46754933	724	3.96	0.68	03	0.25	391.00	2278.00	3840	20230717	-59.69	1493	20231206	3.68	2070	-25.22	20240213	1545	0.19	20240723	3385	-54.27	20230801	1493	3.68	20231206	0.66	N	018500	500	233 억	979457	N	N	0	N	N
51	20240723	150333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1547	-22	5	-1.40	165637574	106878	72.43	1560	1575	1545	2035	1099	1569	1549.78	2.09	-23926	1601	1585	1568	1552	1535	1576	1543	234	466	500	1090	1	1	46754933	723	3.96	0.68	03	0.23	391.00	2278.00	3840	20230717	-59.71	1493	20231206	3.62	2070	-25.27	20240213	1545	0.13	20240723	3385	-54.30	20230801	1493	3.62	20231206	0.66	N	018500	500	233 억	979457	N	N	0	N	N
52	20240723	140326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1545	-24	5	-1.53	149627365	96532	65.42	1560	1575	1545	2035	1099	1569	1550.03	2.09	-21995	1601	1585	1568	1552	1535	1576	1543	234	466	500	1090	1	1	46754933	722	3.95	0.68	03	0.21	391.00	2278.00	3840	20230717	-59.77	1493	20231206	3.48	2070	-25.36	20240213	1545	0.00	20240723	3385	-54.36	20230801	1493	3.48	20231206	0.66	N	018500	500	233 억	979457	N	N	0	N	N
53	20240723	130324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1548	-21	5	-1.34	110556921	71274	48.30	1560	1575	1545	2035	1099	1569	1551.15	2.09	-16154	1601	1585	1568	1552	1535	1576	1543	234	466	500	1090	1	1	46754933	724	3.96	0.68	03	0.15	391.00	2278.00	3840	20230717	-59.69	1493	20231206	3.68	2070	-25.22	20240213	1545	0.19	20240723	3385	-54.27	20230801	1493	3.68	20231206	0.66	N	018500	500	233 억	979457	N	N	0	N	N
54	20240723	120328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1546	-23	5	-1.47	95598765	61619	41.76	1560	1575	1545	2035	1099	1569	1551.45	2.09	-10320	1601	1585	1568	1552	1535	1576	1543	234	466	500	1090	1	1	46754933	723	3.95	0.68	03	0.13	391.00	2278.00	3840	20230717	-59.74	1493	20231206	3.55	2070	-25.31	20240213	1545	0.06	20240723	3385	-54.33	20230801	1493	3.55	20231206	0.66	N	018500	500	233 억	979457	N	N	0	N	N
55	20240723	110328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1549	-20	5	-1.27	58138921	37394	25.34	1560	1575	1549	2035	1099	1569	1554.77	2.09	-9230	1601	1585	1568	1552	1535	1576	1543	234	466	500	1090	1	1	46754933	724	3.96	0.68	03	0.08	391.00	2278.00	3840	20230717	-59.66	1493	20231206	3.75	2070	-25.17	20240213	1549	0.00	20240723	3385	-54.24	20230801	1493	3.75	20231206	0.66	N	018500	500	233 억	979457	N	N	0	N	N
56	20240723	100326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1569	0	3	0.00	9086028	5804	3.93	1560	1575	1560	2035	1099	1569	1565.48	2.09	583	1601	1585	1568	1552	1535	1576	1543	234	466	500	1090	1	1	46754933	734	4.01	0.69	03	0.01	391.00	2278.00	3840	20230717	-59.14	1493	20231206	5.09	2070	-24.20	20240213	1551	1.16	20240722	3385	-53.65	20230801	1493	5.09	20231206	0.66	N	018500	500	233 억	979457	N	N	0	N	N
57	20240723	090328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1575	6	2	0.38	6087005	3894	2.64	1560	1575	1560	2035	1099	1569	1563.18	2.09	1178	1601	1585	1568	1552	1535	1576	1543	234	466	500	1090	1	1	46754933	736	4.03	0.69	03	0.01	391.00	2278.00	3840	20230717	-58.98	1493	20231206	5.49	2070	-23.91	20240213	1551	1.55	20240722	3385	-53.47	20230801	1493	5.49	20231206	0.66	N	018500	500	233 억	979457	N	N	0	N	N
58	20240722	160323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1569	-16	5	-1.01	230349539	147541	167.88	1584	1584	1551	2060	1110	1585	1561.26	2.22	-55498	1603	1593	1585	1575	1567	1599	1581	234	475	500	1100	1	1	46754933	734	4.01	0.69	03	0.32	391.00	2278.00	3965	20230714	-60.43	1493	20231206	5.09	2070	-24.20	20240213	1551	1.16	20240722	3385	-53.65	20230801	1493	5.09	20231206	0.66	N	018500	500	233 억	1039949	N	N	0	N	N
59	20240722	150327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1554	-31	5	-1.96	219058636	140327	159.67	1584	1584	1551	2060	1110	1585	1561.06	2.22	-54595	1603	1593	1585	1575	1567	1599	1581	234	475	500	1100	1	1	46754933	727	3.97	0.68	03	0.30	391.00	2278.00	3965	20230714	-60.81	1493	20231206	4.09	2070	-24.93	20240213	1551	0.19	20240722	3385	-54.09	20230801	1493	4.09	20231206	0.66	N	018500	500	233 억	1039949	N	N	0	N	N
60	20240722	140328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1555	-30	5	-1.89	198307859	127005	144.51	1584	1584	1551	2060	1110	1585	1561.42	2.22	-53351	1603	1593	1585	1575	1567	1599	1581	234	475	500	1100	1	1	46754933	727	3.98	0.68	03	0.27	391.00	2278.00	3965	20230714	-60.78	1493	20231206	4.15	2070	-24.88	20240213	1551	0.26	20240722	3385	-54.06	20230801	1493	4.15	20231206	0.66	N	018500	500	233 억	1039949	N	N	0	N	N
61	20240722	130325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1554	-31	5	-1.96	177912876	113889	129.59	1584	1584	1552	2060	1110	1585	1562.16	2.22	-52074	1603	1593	1585	1575	1567	1599	1581	234	475	500	1100	1	1	46754933	727	3.97	0.68	03	0.24	391.00	2278.00	3965	20230714	-60.81	1493	20231206	4.09	2070	-24.93	20240213	1552	0.13	20240722	3385	-54.09	20230801	1493	4.09	20231206	0.66	N	018500	500	233 억	1039949	N	N	0	N	N
62	20240722	120325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1553	-32	5	-2.02	164398803	105190	119.69	1584	1584	1552	2060	1110	1585	1562.87	2.22	-49757	1603	1593	1585	1575	1567	1599	1581	234	475	500	1100	1	1	46754933	726	3.97	0.68	03	0.22	391.00	2278.00	3965	20230714	-60.83	1493	20231206	4.02	2070	-24.98	20240213	1552	0.06	20240722	3385	-54.12	20230801	1493	4.02	20231206	0.66	N	018500	500	233 억	1039949	N	N	0	N	N
63	20240722	110327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1557	-28	5	-1.77	123494509	78901	89.78	1584	1584	1552	2060	1110	1585	1565.18	2.22	-48159	1603	1593	1585	1575	1567	1599	1581	234	475	500	1100	1	1	46754933	728	3.98	0.68	03	0.17	391.00	2278.00	3965	20230714	-60.73	1493	20231206	4.29	2070	-24.78	20240213	1552	0.32	20240722	3385	-54.00	20230801	1493	4.29	20231206	0.66	N	018500	500	233 억	1039949	N	N	0	N	N
64	20240722	100325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1553	-32	5	-2.02	100994168	64433	73.32	1584	1584	1552	2060	1110	1585	1567.43	2.22	-40168	1603	1593	1585	1575	1567	1599	1581	234	475	500	1100	1	1	46754933	726	3.97	0.68	03	0.14	391.00	2278.00	3965	20230714	-60.83	1493	20231206	4.02	2070	-24.98	20240213	1552	0.06	20240722	3385	-54.12	20230801	1493	4.02	20231206	0.66	N	018500	500	233 억	1039949	N	N	0	N	N
65	20240722	090324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1575	-10	5	-0.63	3205324	2031	2.31	1584	1584	1575	2060	1110	1585	1578.20	2.22	-1097	1603	1593	1585	1575	1567	1599	1581	234	475	500	1100	1	1	46754933	736	4.03	0.69	03	0.00	391.00	2278.00	3965	20230714	-60.28	1493	20231206	5.49	2070	-23.91	20240213	1575	0.00	20240722	3385	-53.47	20230801	1493	5.49	20231206	0.66	N	018500	500	233 억	1039949	N	N	0	N	N
66	20240719	160321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1585	-10	5	-0.63	138981512	87859	65.58	1580	1595	1577	2070	1117	1595	1581.87	2.26	-17135	1633	1613	1596	1576	1559	1605	1568	234	475	500	1110	1	1	46754933	741	4.05	0.70	03	0.19	391.00	2278.00	3965	20230714	-60.03	1493	20231206	6.16	2070	-23.43	20240213	1577	0.51	20240719	3385	-53.18	20230801	1493	6.16	20231206	0.65	N	018500	500	233 억	1057084	N	N	5	N	N
67	20240719	150322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1588	-7	5	-0.44	126843874	80185	59.85	1580	1595	1577	2070	1117	1595	1581.89	2.26	-17343	1633	1613	1596	1576	1559	1605	1568	234	475	500	1110	1	1	46754933	742	4.06	0.70	03	0.17	391.00	2278.00	3965	20230714	-59.95	1493	20231206	6.36	2070	-23.29	20240213	1577	0.70	20240719	3385	-53.09	20230801	1493	6.36	20231206	0.65	N	018500	500	233 억	1057084	N	N	5	N	N
68	20240719	140324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1583	-12	5	-0.75	104835329	66299	49.48	1580	1595	1577	2070	1117	1595	1581.25	2.26	-15436	1633	1613	1596	1576	1559	1605	1568	234	475	500	1110	1	1	46754933	740	4.05	0.69	03	0.14	391.00	2278.00	3965	20230714	-60.08	1493	20231206	6.03	2070	-23.53	20240213	1577	0.38	20240719	3385	-53.23	20230801	1493	6.03	20231206	0.65	N	018500	500	233 억	1057084	N	N	5	N	N
69	20240719	130319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1581	-14	5	-0.88	100338835	63457	47.36	1580	1595	1577	2070	1117	1595	1581.21	2.26	-13830	1633	1613	1596	1576	1559	1605	1568	234	475	500	1110	1	1	46754933	739	4.04	0.69	03	0.14	391.00	2278.00	3965	20230714	-60.13	1493	20231206	5.89	2070	-23.62	20240213	1577	0.25	20240719	3385	-53.29	20230801	1493	5.89	20231206	0.65	N	018500	500	233 억	1057084	N	N	5	N	N
70	20240719	120319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1581	-14	5	-0.88	86762710	54890	40.97	1580	1595	1577	2070	1117	1595	1580.67	2.26	-8979	1633	1613	1596	1576	1559	1605	1568	234	475	500	1110	1	1	46754933	739	4.04	0.69	03	0.12	391.00	2278.00	3965	20230714	-60.13	1493	20231206	5.89	2070	-23.62	20240213	1577	0.25	20240719	3385	-53.29	20230801	1493	5.89	20231206	0.65	N	018500	500	233 억	1057084	N	N	5	N	N
71	20240719	110322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1577	-18	5	-1.13	74596953	47192	35.22	1580	1595	1577	2070	1117	1595	1580.71	2.26	-7331	1633	1613	1596	1576	1559	1605	1568	234	475	500	1110	1	1	46754933	737	4.03	0.69	03	0.10	391.00	2278.00	3965	20230714	-60.23	1493	20231206	5.63	2070	-23.82	20240213	1577	0.00	20240719	3385	-53.41	20230801	1493	5.63	20231206	0.65	N	018500	500	233 억	1057084	N	N	5	N	N
72	20240719	100259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1584	-11	5	-0.69	29981975	18955	14.15	1580	1595	1580	2070	1117	1595	1581.74	2.26	-460	1633	1613	1596	1576	1559	1605	1568	234	475	500	1110	1	1	46754933	741	4.05	0.70	03	0.04	391.00	2278.00	3965	20230714	-60.05	1493	20231206	6.10	2070	-23.48	20240213	1579	0.32	20240718	3385	-53.21	20230801	1493	6.10	20231206	0.65	N	018500	500	233 억	1057084	N	N	5	N	N
73	20240719	090332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1595	0	3	0.00	8134697	5148	3.84	1580	1595	1580	2070	1117	1595	1580.17	2.26	-50	1633	1613	1596	1576	1559	1605	1568	234	475	500	1110	1	1	46754933	746	4.08	0.70	03	0.01	391.00	2278.00	3965	20230714	-59.77	1493	20231206	6.83	2070	-22.95	20240213	1579	1.01	20240718	3385	-52.88	20230801	1493	6.83	20231206	0.65	N	018500	500	233 억	1057084	N	N	5	N	N
74	20240718	160316	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1595	-11	5	-0.68	212396428	133978	112.02	1606	1616	1579	2085	1125	1606	1585.31	2.31	-21728	1676	1640	1622	1586	1568	1632	1578	234	479	500	1120	1	1	46754933	746	4.08	0.70	03	0.29	391.00	2278.00	4250	20230712	-62.47	1493	20231206	6.83	2070	-22.95	20240213	1579	1.01	20240718	3600	-55.69	20230718	1493	6.83	20231206	0.66	N	018500	500	233 억	1078843	N	N	5	N	N
75	20240718	150320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1588	-18	5	-1.12	202345756	127667	106.74	1606	1616	1579	2085	1125	1606	1584.95	2.31	-19479	1676	1640	1622	1586	1568	1632	1578	234	479	500	1120	1	1	46754933	742	4.06	0.70	03	0.27	391.00	2278.00	4250	20230712	-62.64	1493	20231206	6.36	2070	-23.29	20240213	1579	0.57	20240718	3600	-55.89	20230718	1493	6.36	20231206	0.66	N	018500	500	233 억	1078843	N	N	8	N	N
76	20240718	140318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1585	-21	5	-1.31	161602836	101925	85.22	1606	1616	1579	2085	1125	1606	1585.51	2.31	-19076	1676	1640	1622	1586	1568	1632	1578	234	479	500	1120	1	1	46754933	741	4.05	0.70	03	0.22	391.00	2278.00	4250	20230712	-62.71	1493	20231206	6.16	2070	-23.43	20240213	1579	0.38	20240718	3600	-55.97	20230718	1493	6.16	20231206	0.66	N	018500	500	233 억	1078843	N	N	8	N	N
77	20240718	130318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1594	-12	5	-0.75	148444275	93629	78.28	1606	1616	1579	2085	1125	1606	1585.45	2.31	-16067	1676	1640	1622	1586	1568	1632	1578	234	479	500	1120	1	1	46754933	745	4.08	0.70	03	0.20	391.00	2278.00	4250	20230712	-62.49	1493	20231206	6.76	2070	-23.00	20240213	1579	0.95	20240718	3600	-55.72	20230718	1493	6.76	20231206	0.66	N	018500	500	233 억	1078843	N	N	8	N	N
78	20240718	120317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1594	-12	5	-0.75	121480348	76623	64.06	1606	1616	1579	2085	1125	1606	1585.43	2.31	-16367	1676	1640	1622	1586	1568	1632	1578	234	479	500	1120	1	1	46754933	745	4.08	0.70	03	0.16	391.00	2278.00	4250	20230712	-62.49	1493	20231206	6.76	2070	-23.00	20240213	1579	0.95	20240718	3600	-55.72	20230718	1493	6.76	20231206	0.66	N	018500	500	233 억	1078843	N	N	8	N	N
79	20240718	110319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1589	-17	5	-1.06	106745294	67340	56.30	1606	1616	1579	2085	1125	1606	1585.17	2.31	-15199	1676	1640	1622	1586	1568	1632	1578	234	479	500	1120	1	1	46754933	743	4.06	0.70	03	0.14	391.00	2278.00	4250	20230712	-62.61	1493	20231206	6.43	2070	-23.24	20240213	1579	0.63	20240718	3600	-55.86	20230718	1493	6.43	20231206	0.66	N	018500	500	233 억	1078843	N	N	8	N	N
80	20240718	100320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1588	-18	5	-1.12	86928027	54839	45.85	1606	1616	1579	2085	1125	1606	1585.15	2.31	-16620	1676	1640	1622	1586	1568	1632	1578	234	479	500	1120	1	1	46754933	742	4.06	0.70	03	0.12	391.00	2278.00	4250	20230712	-62.64	1493	20231206	6.36	2070	-23.29	20240213	1579	0.57	20240718	3600	-55.89	20230718	1493	6.36	20231206	0.66	N	018500	500	233 억	1078843	N	N	8	N	N
81	20240718	090321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1600	-6	5	-0.37	6793050	4239	3.54	1606	1616	1600	2085	1125	1606	1602.51	2.31	-4030	1676	1640	1622	1586	1568	1632	1578	234	479	500	1120	1	1	46754933	748	4.09	0.70	03	0.01	391.00	2278.00	4250	20230712	-62.35	1493	20231206	7.17	2070	-22.71	20240213	1581	1.20	20240419	3600	-55.56	20230718	1493	7.17	20231206	0.66	N	018500	500	233 억	1078843	N	N	8	N	N
82	20240717	160329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1606	-26	5	-1.59	193486039	119583	129.81	1658	1658	1604	2120	1143	1632	1618.03	2.45	-62675	1661	1646	1629	1614	1597	1654	1622	234	488	500	1140	1	1	46754933	751	4.11	0.71	03	0.26	391.00	2278.00	4250	20230712	-62.21	1493	20231206	7.57	2070	-22.42	20240213	1581	1.58	20240419	3840	-58.18	20230717	1493	7.57	20231206	0.66	N	018500	500	233 억	1143387	N	N	8	N	N
83	20240717	150333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1608	-24	5	-1.47	177295487	109502	118.87	1658	1658	1606	2120	1143	1632	1619.11	2.45	-56910	1661	1646	1629	1614	1597	1654	1622	234	488	500	1140	1	1	46754933	752	4.11	0.71	03	0.23	391.00	2278.00	4250	20230712	-62.16	1493	20231206	7.70	2070	-22.32	20240213	1581	1.71	20240419	3840	-58.12	20230717	1493	7.70	20231206	0.66	N	018500	500	233 억	1143387	N	N	0	N	N
84	20240717	140332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1613	-19	5	-1.16	145142511	89529	97.19	1658	1658	1610	2120	1143	1632	1621.18	2.45	-43539	1661	1646	1629	1614	1597	1654	1622	234	488	500	1140	1	1	46754933	754	4.13	0.71	03	0.19	391.00	2278.00	4250	20230712	-62.05	1493	20231206	8.04	2070	-22.08	20240213	1581	2.02	20240419	3840	-57.99	20230717	1493	8.04	20231206	0.66	N	018500	500	233 억	1143387	N	N	0	N	N
85	20240717	130332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1617	-15	5	-0.92	94980891	58554	63.56	1658	1658	1613	2120	1143	1632	1622.11	2.45	-32753	1661	1646	1629	1614	1597	1654	1622	234	488	500	1140	1	1	46754933	756	4.14	0.71	03	0.13	391.00	2278.00	4250	20230712	-61.95	1493	20231206	8.31	2070	-21.88	20240213	1581	2.28	20240419	3840	-57.89	20230717	1493	8.31	20231206	0.66	N	018500	500	233 억	1143387	N	N	0	N	N
86	20240717	120332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1619	-13	5	-0.80	69713225	42924	46.60	1658	1658	1614	2120	1143	1632	1624.11	2.45	-20106	1661	1646	1629	1614	1597	1654	1622	234	488	500	1140	1	1	46754933	757	4.14	0.71	03	0.09	391.00	2278.00	4250	20230712	-61.91	1493	20231206	8.44	2070	-21.79	20240213	1581	2.40	20240419	3840	-57.84	20230717	1493	8.44	20231206	0.66	N	018500	500	233 억	1143387	N	N	0	N	N
87	20240717	110331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1626	-6	5	-0.37	66092358	40692	44.17	1658	1658	1614	2120	1143	1632	1624.21	2.45	-18730	1661	1646	1629	1614	1597	1654	1622	234	488	500	1140	1	1	46754933	760	4.16	0.71	03	0.09	391.00	2278.00	4250	20230712	-61.74	1493	20231206	8.91	2070	-21.45	20240213	1581	2.85	20240419	3840	-57.66	20230717	1493	8.91	20231206	0.66	N	018500	500	233 억	1143387	N	N	0	N	N
88	20240717	100331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1622	-10	5	-0.61	40084290	24609	26.71	1658	1658	1620	2120	1143	1632	1628.85	2.45	-5114	1661	1646	1629	1614	1597	1654	1622	234	488	500	1140	1	1	46754933	758	4.15	0.71	03	0.05	391.00	2278.00	4250	20230712	-61.84	1493	20231206	8.64	2070	-21.64	20240213	1581	2.59	20240419	3840	-57.76	20230717	1493	8.64	20231206	0.66	N	018500	500	233 억	1143387	N	N	0	N	N
89	20240717	090302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1636	4	2	0.25	2810153	1698	1.84	1658	1658	1636	2120	1143	1632	1654.98	2.45	-367	1661	1646	1629	1614	1597	1654	1622	234	488	500	1140	1	1	46754933	765	4.18	0.72	03	0.00	391.00	2278.00	4250	20230712	-61.51	1493	20231206	9.58	2070	-20.97	20240213	1581	3.48	20240419	3840	-57.40	20230717	1493	9.58	20231206	0.66	N	018500	500	233 억	1143387	N	N	0	N	N
90	20240716	160332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1632	10	2	0.62	149481892	92015	110.12	1622	1644	1612	2105	1136	1622	1624.53	2.55	-46294	1644	1633	1612	1601	1580	1638	1606	234	483	500	1130	1	1	46754933	763	4.17	0.72	03	0.20	391.00	2278.00	4250	20230712	-61.60	1493	20231206	9.31	2070	-21.16	20240213	1581	3.23	20240419	3840	-57.50	20230717	1493	9.31	20231206	0.66	N	018500	500	233 억	1191624	N	N	2	N	N
91	20240716	150335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1625	3	2	0.18	140395322	86439	103.44	1622	1644	1612	2105	1136	1622	1624.21	2.55	-42323	1644	1633	1612	1601	1580	1638	1606	234	483	500	1130	1	1	46754933	760	4.16	0.71	03	0.18	391.00	2278.00	4250	20230712	-61.76	1493	20231206	8.84	2070	-21.50	20240213	1581	2.78	20240419	3840	-57.68	20230717	1493	8.84	20231206	0.66	N	018500	500	233 억	1191624	N	N	2	N	N
92	20240716	140334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1625	3	2	0.18	126897009	78147	93.52	1622	1644	1612	2105	1136	1622	1623.82	2.55	-40648	1644	1633	1612	1601	1580	1638	1606	234	483	500	1130	1	1	46754933	760	4.16	0.71	03	0.17	391.00	2278.00	4250	20230712	-61.76	1493	20231206	8.84	2070	-21.50	20240213	1581	2.78	20240419	3840	-57.68	20230717	1493	8.84	20231206	0.66	N	018500	500	233 억	1191624	N	N	2	N	N
93	20240716	130334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1623	1	2	0.06	115281539	71008	84.98	1622	1644	1612	2105	1136	1622	1623.50	2.55	-36972	1644	1633	1612	1601	1580	1638	1606	234	483	500	1130	1	1	46754933	759	4.15	0.71	03	0.15	391.00	2278.00	4250	20230712	-61.81	1493	20231206	8.71	2070	-21.59	20240213	1581	2.66	20240419	3840	-57.73	20230717	1493	8.71	20231206	0.66	N	018500	500	233 억	1191624	N	N	2	N	N
94	20240716	120333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1621	-1	5	-0.06	103415473	63719	76.25	1622	1644	1612	2105	1136	1622	1622.99	2.55	-30644	1644	1633	1612	1601	1580	1638	1606	234	483	500	1130	1	1	46754933	758	4.15	0.71	03	0.14	391.00	2278.00	4250	20230712	-61.86	1493	20231206	8.57	2070	-21.69	20240213	1581	2.53	20240419	3840	-57.79	20230717	1493	8.57	20231206	0.66	N	018500	500	233 억	1191624	N	N	2	N	N
95	20240716	110334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1616	-6	5	-0.37	79305901	48978	58.61	1622	1634	1612	2105	1136	1622	1619.21	2.55	-26730	1644	1633	1612	1601	1580	1638	1606	234	483	500	1130	1	1	46754933	756	4.13	0.71	03	0.10	391.00	2278.00	4250	20230712	-61.98	1493	20231206	8.24	2070	-21.93	20240213	1581	2.21	20240419	3840	-57.92	20230717	1493	8.24	20231206	0.66	N	018500	500	233 억	1191624	N	N	2	N	N
96	20240716	100334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1621	-1	5	-0.06	35444810	21849	26.15	1622	1634	1618	2105	1136	1622	1622.26	2.55	-6877	1644	1633	1612	1601	1580	1638	1606	234	483	500	1130	1	1	46754933	758	4.15	0.71	03	0.05	391.00	2278.00	4250	20230712	-61.86	1493	20231206	8.57	2070	-21.69	20240213	1581	2.53	20240419	3840	-57.79	20230717	1493	8.57	20231206	0.66	N	018500	500	233 억	1191624	N	N	2	N	N
97	20240716	090331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1621	-1	5	-0.06	483106	298	0.36	1622	1622	1620	2105	1136	1622	1621.16	2.55	-156	1644	1633	1612	1601	1580	1638	1606	234	483	500	1130	1	1	46754933	758	4.15	0.71	03	0.00	391.00	2278.00	4250	20230712	-61.86	1493	20231206	8.57	2070	-21.69	20240213	1581	2.53	20240419	3840	-57.79	20230717	1493	8.57	20231206	0.66	N	018500	500	233 억	1191624	N	N	2	N	N
98	20240715	160328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1622	23	2	1.44	133930809	83427	77.84	1593	1623	1591	2075	1120	1599	1605.36	2.52	13432	1630	1614	1606	1590	1582	1610	1586	234	476	500	1110	1	1	46754933	758	4.15	0.71	03	0.18	391.00	2278.00	4250	20230712	-61.84	1493	20231206	8.64	2070	-21.64	20240213	1581	2.59	20240419	3840	-57.76	20230717	1493	8.64	20231206	0.65	N	018500	500	233 억	1178618	N	N	2	N	N
99	20240715	150330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1611	12	2	0.75	104736008	65378	61.00	1593	1611	1591	2075	1120	1599	1602.01	2.52	9813	1630	1614	1606	1590	1582	1610	1586	234	476	500	1110	1	1	46754933	753	4.12	0.71	03	0.14	391.00	2278.00	4250	20230712	-62.09	1493	20231206	7.90	2070	-22.17	20240213	1581	1.90	20240419	3840	-58.05	20230717	1493	7.90	20231206	0.65	N	018500	500	233 억	1178618	N	N	1	N	N
100	20240715	140330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1603	4	2	0.25	74300252	46440	43.33	1593	1610	1591	2075	1120	1599	1599.92	2.52	-1625	1630	1614	1606	1590	1582	1610	1586	234	476	500	1110	1	1	46754933	749	4.10	0.70	03	0.10	391.00	2278.00	4250	20230712	-62.28	1493	20231206	7.37	2070	-22.56	20240213	1581	1.39	20240419	3840	-58.26	20230717	1493	7.37	20231206	0.65	N	018500	500	233 억	1178618	N	N	1	N	N
101	20240715	130330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1601	2	2	0.13	68619012	42895	40.02	1593	1610	1591	2075	1120	1599	1599.70	2.52	-1955	1630	1614	1606	1590	1582	1610	1586	234	476	500	1110	1	1	46754933	749	4.09	0.70	03	0.09	391.00	2278.00	4250	20230712	-62.33	1493	20231206	7.23	2070	-22.66	20240213	1581	1.27	20240419	3840	-58.31	20230717	1493	7.23	20231206	0.65	N	018500	500	233 억	1178618	N	N	1	N	N
102	20240715	120330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1605	6	2	0.38	57395994	35902	33.50	1593	1610	1591	2075	1120	1599	1598.69	2.52	-2145	1630	1614	1606	1590	1582	1610	1586	234	476	500	1110	1	1	46754933	750	4.10	0.70	03	0.08	391.00	2278.00	4250	20230712	-62.24	1493	20231206	7.50	2070	-22.46	20240213	1581	1.52	20240419	3840	-58.20	20230717	1493	7.50	20231206	0.65	N	018500	500	233 억	1178618	N	N	1	N	N
103	20240715	110330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1605	6	2	0.38	53433080	33428	31.19	1593	1610	1591	2075	1120	1599	1598.45	2.52	-2138	1630	1614	1606	1590	1582	1610	1586	234	476	500	1110	1	1	46754933	750	4.10	0.70	03	0.07	391.00	2278.00	4250	20230712	-62.24	1493	20231206	7.50	2070	-22.46	20240213	1581	1.52	20240419	3840	-58.20	20230717	1493	7.50	20231206	0.65	N	018500	500	233 억	1178618	N	N	1	N	N
104	20240715	100331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1604	5	2	0.31	43147245	27008	25.20	1593	1610	1591	2075	1120	1599	1597.57	2.52	-653	1630	1614	1606	1590	1582	1610	1586	234	476	500	1110	1	1	46754933	750	4.10	0.70	03	0.06	391.00	2278.00	4250	20230712	-62.26	1493	20231206	7.43	2070	-22.51	20240213	1581	1.45	20240419	3840	-58.23	20230717	1493	7.43	20231206	0.65	N	018500	500	233 억	1178618	N	N	1	N	N
105	20240715	090330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1610	11	2	0.69	10396570	6524	6.09	1593	1610	1591	2075	1120	1599	1593.59	2.52	1909	1630	1614	1606	1590	1582	1610	1586	234	476	500	1110	1	1	46754933	753	4.12	0.71	03	0.01	391.00	2278.00	4250	20230712	-62.12	1493	20231206	7.84	2070	-22.22	20240213	1581	1.83	20240419	3840	-58.07	20230717	1493	7.84	20231206	0.65	N	018500	500	233 억	1178618	N	N	1	N	N
106	20240712	160327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1599	-12	5	-0.74	169157904	105486	40.09	1611	1622	1598	2090	1128	1611	1603.61	2.53	-1258	1663	1637	1622	1596	1581	1629	1588	234	479	500	1120	1	1	46754933	748	4.09	0.70	03	0.23	391.00	2278.00	4250	20230712	-62.38	1493	20231206	7.10	2070	-22.75	20240213	1581	1.14	20240419	4250	-62.38	20230712	1493	7.10	20231206	0.65	N	018500	500	233 억	1181533	N	N	1	N	N
107	20240712	150329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1607	-4	5	-0.25	137090164	85444	32.47	1611	1622	1598	2090	1128	1611	1604.44	2.53	-1054	1663	1637	1622	1596	1581	1629	1588	234	479	500	1120	1	1	46754933	751	4.11	0.71	03	0.18	391.00	2278.00	4250	20230712	-62.19	1493	20231206	7.64	2070	-22.37	20240213	1581	1.64	20240419	4250	-62.19	20230712	1493	7.64	20231206	0.65	N	018500	500	233 억	1181533	N	N	0	N	N
108	20240712	140331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1604	-7	5	-0.43	118492647	73829	28.06	1611	1622	1598	2090	1128	1611	1604.96	2.53	-946	1663	1637	1622	1596	1581	1629	1588	234	479	500	1120	1	1	46754933	750	4.10	0.70	03	0.16	391.00	2278.00	4250	20230712	-62.26	1493	20231206	7.43	2070	-22.51	20240213	1581	1.45	20240419	4250	-62.26	20230712	1493	7.43	20231206	0.65	N	018500	500	233 억	1181533	N	N	0	N	N
109	20240712	130328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1607	-4	5	-0.25	109089767	67972	25.83	1611	1622	1598	2090	1128	1611	1604.92	2.53	1400	1663	1637	1622	1596	1581	1629	1588	234	479	500	1120	1	1	46754933	751	4.11	0.71	03	0.15	391.00	2278.00	4250	20230712	-62.19	1493	20231206	7.64	2070	-22.37	20240213	1581	1.64	20240419	4250	-62.19	20230712	1493	7.64	20231206	0.65	N	018500	500	233 억	1181533	N	N	0	N	N
110	20240712	120329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1604	-7	5	-0.43	108363403	67520	25.66	1611	1622	1598	2090	1128	1611	1604.91	2.53	1434	1663	1637	1622	1596	1581	1629	1588	234	479	500	1120	1	1	46754933	750	4.10	0.70	03	0.14	391.00	2278.00	4250	20230712	-62.26	1493	20231206	7.43	2070	-22.51	20240213	1581	1.45	20240419	4250	-62.26	20230712	1493	7.43	20231206	0.65	N	018500	500	233 억	1181533	N	N	0	N	N
111	20240712	110328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1611	0	3	0.00	99856144	62212	23.64	1611	1622	1598	2090	1128	1611	1605.09	2.53	2621	1663	1637	1622	1596	1581	1629	1588	234	479	500	1120	1	1	46754933	753	4.12	0.71	03	0.13	391.00	2278.00	4250	20230712	-62.09	1493	20231206	7.90	2070	-22.17	20240213	1581	1.90	20240419	4250	-62.09	20230712	1493	7.90	20231206	0.65	N	018500	500	233 억	1181533	N	N	0	N	N
112	20240712	100329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1602	-9	5	-0.56	58204897	36209	13.76	1611	1622	1601	2090	1128	1611	1607.47	2.53	2451	1663	1637	1622	1596	1581	1629	1588	234	479	500	1120	1	1	46754933	749	4.10	0.70	03	0.08	391.00	2278.00	4250	20230712	-62.31	1493	20231206	7.30	2070	-22.61	20240213	1581	1.33	20240419	4250	-62.31	20230712	1493	7.30	20231206	0.65	N	018500	500	233 억	1181533	N	N	0	N	N
113	20240712	090328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1602	-9	5	-0.56	1893671	1179	0.45	1611	1611	1602	2090	1128	1611	1606.12	2.53	-174	1663	1637	1622	1596	1581	1629	1588	234	479	500	1120	1	1	46754933	749	4.10	0.70	03	0.00	391.00	2278.00	4250	20230712	-62.31	1493	20231206	7.30	2070	-22.61	20240213	1581	1.33	20240419	4250	-62.31	20230712	1493	7.30	20231206	0.65	N	018500	500	233 억	1181533	N	N	0	N	N
114	20240711	160326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1611	-29	5	-1.77	423930044	261521	197.55	1636	1648	1607	2130	1148	1640	1621.03	2.57	-31788	1681	1660	1647	1626	1613	1654	1620	234	490	500	1140	1	1	46754933	753	4.12	0.71	03	0.56	391.00	2278.00	4250	20230712	-62.09	1493	20231206	7.90	2070	-22.17	20240213	1581	1.90	20240419	4250	-62.09	20230712	1493	7.90	20231206	0.65	N	018500	500	233 억	1199606	N	N	1	N	N
115	20240711	150330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1613	-27	5	-1.65	413012749	254740	192.43	1636	1648	1607	2130	1148	1640	1621.31	2.57	-31695	1681	1660	1647	1626	1613	1654	1620	234	490	500	1140	1	1	46754933	754	4.13	0.71	03	0.54	391.00	2278.00	4250	20230712	-62.05	1493	20231206	8.04	2070	-22.08	20240213	1581	2.02	20240419	4250	-62.05	20230712	1493	8.04	20231206	0.65	N	018500	500	233 억	1199606	N	N	1	N	N
116	20240711	140328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1613	-27	5	-1.65	376032481	231772	175.08	1636	1648	1607	2130	1148	1640	1622.42	2.57	-33341	1681	1660	1647	1626	1613	1654	1620	234	490	500	1140	1	1	46754933	754	4.13	0.71	03	0.50	391.00	2278.00	4250	20230712	-62.05	1493	20231206	8.04	2070	-22.08	20240213	1581	2.02	20240419	4250	-62.05	20230712	1493	8.04	20231206	0.65	N	018500	500	233 억	1199606	N	N	1	N	N
117	20240711	130328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1610	-30	5	-1.83	353504546	217789	164.52	1636	1648	1607	2130	1148	1640	1623.15	2.57	-31864	1681	1660	1647	1626	1613	1654	1620	234	490	500	1140	1	1	46754933	753	4.12	0.71	03	0.47	391.00	2278.00	4250	20230712	-62.12	1493	20231206	7.84	2070	-22.22	20240213	1581	1.83	20240419	4250	-62.12	20230712	1493	7.84	20231206	0.65	N	018500	500	233 억	1199606	N	N	1	N	N
118	20240711	120329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1619	-21	5	-1.28	230404215	141365	106.79	1636	1648	1612	2130	1148	1640	1629.85	2.57	-30408	1681	1660	1647	1626	1613	1654	1620	234	490	500	1140	1	1	46754933	757	4.14	0.71	03	0.30	391.00	2278.00	4250	20230712	-61.91	1493	20231206	8.44	2070	-21.79	20240213	1581	2.40	20240419	4250	-61.91	20230712	1493	8.44	20231206	0.65	N	018500	500	233 억	1199606	N	N	1	N	N
119	20240711	110328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1623	-17	5	-1.04	177658375	108790	82.18	1636	1648	1622	2130	1148	1640	1633.04	2.57	-10118	1681	1660	1647	1626	1613	1654	1620	234	490	500	1140	1	1	46754933	759	4.15	0.71	03	0.23	391.00	2278.00	4250	20230712	-61.81	1493	20231206	8.71	2070	-21.59	20240213	1581	2.66	20240419	4250	-61.81	20230712	1493	8.71	20231206	0.65	N	018500	500	233 억	1199606	N	N	1	N	N
120	20240711	100327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1645	5	2	0.30	75331044	45979	34.73	1636	1648	1631	2130	1148	1640	1638.38	2.57	-8530	1681	1660	1647	1626	1613	1654	1620	234	490	500	1140	1	1	46754933	769	4.21	0.72	03	0.10	391.00	2278.00	4250	20230712	-61.29	1493	20231206	10.18	2070	-20.53	20240213	1581	4.05	20240419	4250	-61.29	20230712	1493	10.18	20231206	0.65	N	018500	500	233 억	1199606	N	N	1	N	N
121	20240711	090326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1633	-7	5	-0.43	11003957	6733	5.09	1636	1636	1632	2130	1148	1640	1634.33	2.57	-4348	1681	1660	1647	1626	1613	1654	1620	234	490	500	1140	1	1	46754933	764	4.18	0.72	03	0.01	391.00	2278.00	4250	20230712	-61.58	1493	20231206	9.38	2070	-21.11	20240213	1581	3.29	20240419	4250	-61.58	20230712	1493	9.38	20231206	0.65	N	018500	500	233 억	1199606	N	N	1	N	N
122	20240710	160327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1640	-20	5	-1.20	216098658	131754	117.18	1667	1668	1634	2155	1162	1660	1640.17	2.68	-51846	1685	1672	1660	1647	1635	1672	1647	234	495	500	1160	1	1	46754933	767	4.19	0.72	03	0.28	391.00	2278.00	4250	20230712	-61.41	1493	20231206	9.85	2070	-20.77	20240213	1581	3.73	20240419	4250	-61.41	20230712	1493	9.85	20231206	0.65	N	018500	500	233 억	1252413	N	N	1	N	N
123	20240710	150328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1637	-23	5	-1.39	191198846	116534	103.64	1667	1668	1635	2155	1162	1660	1640.71	2.68	-50439	1685	1672	1660	1647	1635	1672	1647	234	495	500	1160	1	1	46754933	765	4.19	0.72	03	0.25	391.00	2278.00	4250	20230712	-61.48	1493	20231206	9.65	2070	-20.92	20240213	1581	3.54	20240419	4250	-61.48	20230712	1493	9.65	20231206	0.65	N	018500	500	233 억	1252413	N	N	2	N	N
124	20240710	140326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1646	-14	5	-0.84	144311633	87892	78.17	1667	1668	1636	2155	1162	1660	1641.92	2.68	-39063	1685	1672	1660	1647	1635	1672	1647	234	495	500	1160	1	1	46754933	770	4.21	0.72	03	0.19	391.00	2278.00	4250	20230712	-61.27	1493	20231206	10.25	2070	-20.48	20240213	1581	4.11	20240419	4250	-61.27	20230712	1493	10.25	20231206	0.65	N	018500	500	233 억	1252413	N	N	2	N	N
125	20240710	130327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1638	-22	5	-1.33	122102557	74341	66.11	1667	1668	1636	2155	1162	1660	1642.47	2.68	-36213	1685	1672	1660	1647	1635	1672	1647	234	495	500	1160	1	1	46754933	766	4.19	0.72	03	0.16	391.00	2278.00	4250	20230712	-61.46	1493	20231206	9.71	2070	-20.87	20240213	1581	3.61	20240419	4250	-61.46	20230712	1493	9.71	20231206	0.65	N	018500	500	233 억	1252413	N	N	2	N	N
126	20240710	120325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1643	-17	5	-1.02	111222145	67708	60.22	1667	1668	1636	2155	1162	1660	1642.67	2.68	-32752	1685	1672	1660	1647	1635	1672	1647	234	495	500	1160	1	1	46754933	768	4.20	0.72	03	0.14	391.00	2278.00	4250	20230712	-61.34	1493	20231206	10.05	2070	-20.63	20240213	1581	3.92	20240419	4250	-61.34	20230712	1493	10.05	20231206	0.65	N	018500	500	233 억	1252413	N	N	2	N	N
127	20240710	110328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1640	-20	5	-1.20	95003713	57831	51.43	1667	1668	1636	2155	1162	1660	1642.78	2.68	-27575	1685	1672	1660	1647	1635	1672	1647	234	495	500	1160	1	1	46754933	767	4.19	0.72	03	0.12	391.00	2278.00	4250	20230712	-61.41	1493	20231206	9.85	2070	-20.77	20240213	1581	3.73	20240419	4250	-61.41	20230712	1493	9.85	20231206	0.65	N	018500	500	233 억	1252413	N	N	2	N	N
128	20240710	100324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1643	-17	5	-1.02	60782963	36959	32.87	1667	1668	1640	2155	1162	1660	1644.61	2.68	-18227	1685	1672	1660	1647	1635	1672	1647	234	495	500	1160	1	1	46754933	768	4.20	0.72	03	0.08	391.00	2278.00	4250	20230712	-61.34	1493	20231206	10.05	2070	-20.63	20240213	1581	3.92	20240419	4250	-61.34	20230712	1493	10.05	20231206	0.65	N	018500	500	233 억	1252413	N	N	2	N	N
129	20240710	090326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1657	-3	5	-0.18	1988861	1197	1.06	1667	1668	1655	2155	1162	1660	1661.54	2.68	-767	1685	1672	1660	1647	1635	1672	1647	234	495	500	1160	1	1	46754933	775	4.24	0.73	03	0.00	391.00	2278.00	4250	20230712	-61.01	1493	20231206	10.98	2070	-19.95	20240213	1581	4.81	20240419	4250	-61.01	20230712	1493	10.98	20231206	0.65	N	018500	500	233 억	1252413	N	N	2	N	N
130	20240709	160326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1660	-2	5	-0.12	186065701	112438	147.20	1660	1673	1648	2160	1164	1662	1654.82	2.77	-41738	1680	1671	1656	1647	1632	1663	1639	234	498	500	1160	1	1	46754933	776	4.25	0.73	03	0.24	391.00	2278.00	4250	20230712	-60.94	1493	20231206	11.19	2070	-19.81	20240213	1581	5.00	20240419	4250	-60.94	20230712	1493	11.19	20231206	0.66	N	018500	500	233 억	1295107	N	N	2	N	N
131	20240709	150326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1658	-4	5	-0.24	172472271	104205	136.42	1660	1673	1648	2160	1164	1662	1655.12	2.77	-40836	1680	1671	1656	1647	1632	1663	1639	234	498	500	1160	1	1	46754933	775	4.24	0.73	03	0.22	391.00	2278.00	4250	20230712	-60.99	1493	20231206	11.05	2070	-19.90	20240213	1581	4.87	20240419	4250	-60.99	20230712	1493	11.05	20231206	0.66	N	018500	500	233 억	1295107	N	N	2	N	N
132	20240709	140326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1651	-11	5	-0.66	157989479	95446	124.95	1660	1673	1648	2160	1164	1662	1655.28	2.77	-37894	1680	1671	1656	1647	1632	1663	1639	234	498	500	1160	1	1	46754933	772	4.22	0.72	03	0.20	391.00	2278.00	4250	20230712	-61.15	1493	20231206	10.58	2070	-20.24	20240213	1581	4.43	20240419	4250	-61.15	20230712	1493	10.58	20231206	0.66	N	018500	500	233 억	1295107	N	N	2	N	N
133	20240709	130327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1656	-6	5	-0.36	116190727	70119	91.80	1660	1673	1653	2160	1164	1662	1657.05	2.77	-32116	1680	1671	1656	1647	1632	1663	1639	234	498	500	1160	1	1	46754933	774	4.24	0.73	03	0.15	391.00	2278.00	4250	20230712	-61.04	1493	20231206	10.92	2070	-20.00	20240213	1581	4.74	20240419	4250	-61.04	20230712	1493	10.92	20231206	0.66	N	018500	500	233 억	1295107	N	N	2	N	N
134	20240709	120328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1660	-2	5	-0.12	107193063	64688	84.69	1660	1673	1653	2160	1164	1662	1657.08	2.77	-30047	1680	1671	1656	1647	1632	1663	1639	234	498	500	1160	1	1	46754933	776	4.25	0.73	03	0.14	391.00	2278.00	4250	20230712	-60.94	1493	20231206	11.19	2070	-19.81	20240213	1581	5.00	20240419	4250	-60.94	20230712	1493	11.19	20231206	0.66	N	018500	500	233 억	1295107	N	N	2	N	N
135	20240709	110327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1657	-5	5	-0.30	90602614	54673	71.57	1660	1673	1653	2160	1164	1662	1657.17	2.77	-27757	1680	1671	1656	1647	1632	1663	1639	234	498	500	1160	1	1	46754933	775	4.24	0.73	03	0.12	391.00	2278.00	4250	20230712	-61.01	1493	20231206	10.98	2070	-19.95	20240213	1581	4.81	20240419	4250	-61.01	20230712	1493	10.98	20231206	0.66	N	018500	500	233 억	1295107	N	N	2	N	N
136	20240709	100327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1660	-2	5	-0.12	50871980	30683	40.17	1660	1673	1653	2160	1164	1662	1657.99	2.77	-13614	1680	1671	1656	1647	1632	1663	1639	234	498	500	1160	1	1	46754933	776	4.25	0.73	03	0.07	391.00	2278.00	4250	20230712	-60.94	1493	20231206	11.19	2070	-19.81	20240213	1581	5.00	20240419	4250	-60.94	20230712	1493	11.19	20231206	0.66	N	018500	500	233 억	1295107	N	N	2	N	N
137	20240709	090326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1670	8	2	0.48	4193372	2526	3.31	1660	1673	1660	2160	1164	1662	1660.08	2.77	183	1680	1671	1656	1647	1632	1663	1639	234	498	500	1160	1	1	46754933	781	4.27	0.73	03	0.01	391.00	2278.00	4250	20230712	-60.71	1493	20231206	11.86	2070	-19.32	20240213	1581	5.63	20240419	4250	-60.71	20230712	1493	11.86	20231206	0.66	N	018500	500	233 억	1295107	N	N	2	N	N
138	20240708	160324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1662	8	2	0.48	126322877	76384	43.28	1664	1665	1641	2150	1158	1654	1653.78	2.81	-17989	1678	1666	1658	1646	1638	1662	1642	234	496	500	1150	1	1	46754933	777	4.25	0.73	03	0.16	391.00	2278.00	4250	20230712	-60.89	1493	20231206	11.32	2070	-19.71	20240213	1581	5.12	20240419	4250	-60.89	20230712	1493	11.32	20231206	0.69	N	018500	500	233 억	1313065	N	N	2	N	N
139	20240708	150325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1660	6	2	0.36	117718314	71207	40.35	1664	1664	1641	2150	1158	1654	1653.18	2.81	-16440	1678	1666	1658	1646	1638	1662	1642	234	496	500	1150	1	1	46754933	776	4.25	0.73	03	0.15	391.00	2278.00	4250	20230712	-60.94	1493	20231206	11.19	2070	-19.81	20240213	1581	5.00	20240419	4250	-60.94	20230712	1493	11.19	20231206	0.69	N	018500	500	233 억	1313065	N	N	3	N	N
140	20240708	140326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1661	7	2	0.42	106081681	64191	36.37	1664	1664	1641	2150	1158	1654	1652.59	2.81	-15377	1678	1666	1658	1646	1638	1662	1642	234	496	500	1150	1	1	46754933	777	4.25	0.73	03	0.14	391.00	2278.00	4250	20230712	-60.92	1493	20231206	11.25	2070	-19.76	20240213	1581	5.06	20240419	4250	-60.92	20230712	1493	11.25	20231206	0.69	N	018500	500	233 억	1313065	N	N	3	N	N
141	20240708	130324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1655	1	2	0.06	95077334	57549	32.61	1664	1664	1641	2150	1158	1654	1652.11	2.81	-14677	1678	1666	1658	1646	1638	1662	1642	234	496	500	1150	1	1	46754933	774	4.23	0.73	03	0.12	391.00	2278.00	4250	20230712	-61.06	1493	20231206	10.85	2070	-20.05	20240213	1581	4.68	20240419	4250	-61.06	20230712	1493	10.85	20231206	0.69	N	018500	500	233 억	1313065	N	N	3	N	N
142	20240708	120325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1653	-1	5	-0.06	67137544	40680	23.05	1664	1664	1641	2150	1158	1654	1650.38	2.81	-15252	1678	1666	1658	1646	1638	1662	1642	234	496	500	1150	1	1	46754933	773	4.23	0.73	03	0.09	391.00	2278.00	4250	20230712	-61.11	1493	20231206	10.72	2070	-20.14	20240213	1581	4.55	20240419	4250	-61.11	20230712	1493	10.72	20231206	0.69	N	018500	500	233 억	1313065	N	N	3	N	N
143	20240708	110323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1649	-5	5	-0.30	53510877	32423	18.37	1664	1664	1641	2150	1158	1654	1650.40	2.81	-14240	1678	1666	1658	1646	1638	1662	1642	234	496	500	1150	1	1	46754933	771	4.22	0.72	03	0.07	391.00	2278.00	4250	20230712	-61.20	1493	20231206	10.45	2070	-20.34	20240213	1581	4.30	20240419	4250	-61.20	20230712	1493	10.45	20231206	0.69	N	018500	500	233 억	1313065	N	N	3	N	N
144	20240708	100324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1655	1	2	0.06	18359546	11114	6.30	1664	1664	1641	2150	1158	1654	1651.93	2.81	-3160	1678	1666	1658	1646	1638	1662	1642	234	496	500	1150	1	1	46754933	774	4.23	0.73	03	0.02	391.00	2278.00	4250	20230712	-61.06	1493	20231206	10.85	2070	-20.05	20240213	1581	4.68	20240419	4250	-61.06	20230712	1493	10.85	20231206	0.69	N	018500	500	233 억	1313065	N	N	3	N	N
145	20240708	090325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1659	5	2	0.30	315324	190	0.11	1664	1664	1650	2150	1158	1654	1659.60	2.81	-123	1678	1666	1658	1646	1638	1662	1642	234	496	500	1150	1	1	46754933	776	4.24	0.73	03	0.00	391.00	2278.00	4250	20230712	-60.96	1493	20231206	11.12	2070	-19.86	20240213	1581	4.93	20240419	4250	-60.96	20230712	1493	11.12	20231206	0.69	N	018500	500	233 억	1313065	N	N	3	N	N
146	20240705	160323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1654	-7	5	-0.42	292142382	176296	94.85	1659	1670	1650	2155	1163	1661	1657.12	2.93	-54368	1687	1673	1664	1650	1641	1681	1658	234	494	500	1160	1	1	46754933	773	4.23	0.73	03	0.38	391.00	2278.00	4250	20230712	-61.08	1493	20231206	10.78	2070	-20.10	20240213	1581	4.62	20240419	4250	-61.08	20230712	1493	10.78	20231206	0.76	N	018500	500	233 억	1370942	N	N	3	N	N
147	20240705	150325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1653	-8	5	-0.48	278736490	168179	90.48	1659	1670	1650	2155	1163	1661	1657.38	2.93	-53165	1687	1673	1664	1650	1641	1681	1658	234	494	500	1160	1	1	46754933	773	4.23	0.73	03	0.36	391.00	2278.00	4250	20230712	-61.11	1493	20231206	10.72	2070	-20.14	20240213	1581	4.55	20240419	4250	-61.11	20230712	1493	10.72	20231206	0.76	N	018500	500	233 억	1370942	N	N	1	N	N
148	20240705	140325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1651	-10	5	-0.60	252515201	152310	81.95	1659	1670	1650	2155	1163	1661	1657.90	2.93	-46252	1687	1673	1664	1650	1641	1681	1658	234	494	500	1160	1	1	46754933	772	4.22	0.72	03	0.33	391.00	2278.00	4250	20230712	-61.15	1493	20231206	10.58	2070	-20.24	20240213	1581	4.43	20240419	4250	-61.15	20230712	1493	10.58	20231206	0.76	N	018500	500	233 억	1370942	N	N	1	N	N
149	20240705	130323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1655	-6	5	-0.36	190617588	114841	61.79	1659	1670	1654	2155	1163	1661	1659.84	2.93	-35127	1687	1673	1664	1650	1641	1681	1658	234	494	500	1160	1	1	46754933	774	4.23	0.73	03	0.25	391.00	2278.00	4250	20230712	-61.06	1493	20231206	10.85	2070	-20.05	20240213	1581	4.68	20240419	4250	-61.06	20230712	1493	10.85	20231206	0.76	N	018500	500	233 억	1370942	N	N	1	N	N
150	20240705	120323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1660	-1	5	-0.06	111766891	67280	36.20	1659	1669	1655	2155	1163	1661	1661.22	2.93	-26345	1687	1673	1664	1650	1641	1681	1658	234	494	500	1160	1	1	46754933	776	4.25	0.73	03	0.14	391.00	2278.00	4250	20230712	-60.94	1493	20231206	11.19	2070	-19.81	20240213	1581	5.00	20240419	4250	-60.94	20230712	1493	11.19	20231206	0.76	N	018500	500	233 억	1370942	N	N	1	N	N
151	20240705	110323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1658	-3	5	-0.18	79052569	47530	25.57	1659	1669	1656	2155	1163	1661	1663.21	2.93	-19548	1687	1673	1664	1650	1641	1681	1658	234	494	500	1160	1	1	46754933	775	4.24	0.73	03	0.10	391.00	2278.00	4250	20230712	-60.99	1493	20231206	11.05	2070	-19.90	20240213	1581	4.87	20240419	4250	-60.99	20230712	1493	11.05	20231206	0.76	N	018500	500	233 억	1370942	N	N	1	N	N
152	20240705	100323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1661	0	3	0.00	45778410	27514	14.80	1659	1669	1656	2155	1163	1661	1663.82	2.93	-14548	1687	1673	1664	1650	1641	1681	1658	234	494	500	1160	1	1	46754933	777	4.25	0.73	03	0.06	391.00	2278.00	4250	20230712	-60.92	1493	20231206	11.25	2070	-19.76	20240213	1581	5.06	20240419	4250	-60.92	20230712	1493	11.25	20231206	0.76	N	018500	500	233 억	1370942	N	N	1	N	N
153	20240705	090324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1669	8	2	0.48	1769642	1066	0.57	1659	1669	1659	2155	1163	1661	1660.08	2.93	533	1687	1673	1664	1650	1641	1681	1658	234	494	500	1160	1	1	46754933	780	4.27	0.73	03	0.00	391.00	2278.00	4250	20230712	-60.73	1493	20231206	11.79	2070	-19.37	20240213	1581	5.57	20240419	4250	-60.73	20230712	1493	11.79	20231206	0.76	N	018500	500	233 억	1370942	N	N	1	N	N
154	20240704	160322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1661	-9	5	-0.54	309276826	185867	67.44	1660	1678	1655	2170	1169	1670	1663.98	2.98	-24583	1734	1701	1682	1649	1630	1692	1640	234	500	500	1160	1	1	46754933	777	4.25	0.73	03	0.40	391.00	2278.00	4250	20230712	-60.92	1493	20231206	11.25	2070	-19.76	20240213	1581	5.06	20240419	4250	-60.92	20230712	1493	11.25	20231206	0.78	N	018500	500	233 억	1395546	N	N	1	N	N
155	20240704	150323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1667	-3	5	-0.18	294363706	176901	64.19	1660	1678	1655	2170	1169	1670	1664.00	2.98	-22771	1734	1701	1682	1649	1630	1692	1640	234	500	500	1160	1	1	46754933	779	4.26	0.73	03	0.38	391.00	2278.00	4250	20230712	-60.78	1493	20231206	11.65	2070	-19.47	20240213	1581	5.44	20240419	4250	-60.78	20230712	1493	11.65	20231206	0.78	N	018500	500	233 억	1395546	N	N	0	N	N
156	20240704	140323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1662	-8	5	-0.48	256562642	154189	55.95	1660	1678	1655	2170	1169	1670	1663.95	2.98	-28665	1734	1701	1682	1649	1630	1692	1640	234	500	500	1160	1	1	46754933	777	4.25	0.73	03	0.33	391.00	2278.00	4250	20230712	-60.89	1493	20231206	11.32	2070	-19.71	20240213	1581	5.12	20240419	4250	-60.89	20230712	1493	11.32	20231206	0.78	N	018500	500	233 억	1395546	N	N	0	N	N
157	20240704	130324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1660	-10	5	-0.60	231061692	138826	50.37	1660	1678	1655	2170	1169	1670	1664.40	2.98	-23006	1734	1701	1682	1649	1630	1692	1640	234	500	500	1160	1	1	46754933	776	4.25	0.73	03	0.30	391.00	2278.00	4250	20230712	-60.94	1493	20231206	11.19	2070	-19.81	20240213	1581	5.00	20240419	4250	-60.94	20230712	1493	11.19	20231206	0.78	N	018500	500	233 억	1395546	N	N	0	N	N
158	20240704	120322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1657	-13	5	-0.78	206970010	124318	45.11	1660	1678	1655	2170	1169	1670	1664.84	2.98	-10691	1734	1701	1682	1649	1630	1692	1640	234	500	500	1160	1	1	46754933	775	4.24	0.73	03	0.27	391.00	2278.00	4250	20230712	-61.01	1493	20231206	10.98	2070	-19.95	20240213	1581	4.81	20240419	4250	-61.01	20230712	1493	10.98	20231206	0.78	N	018500	500	233 억	1395546	N	N	0	N	N
159	20240704	110323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1666	-4	5	-0.24	140023831	83952	30.46	1660	1678	1660	2170	1169	1670	1667.90	2.98	3271	1734	1701	1682	1649	1630	1692	1640	234	500	500	1160	1	1	46754933	779	4.26	0.73	03	0.18	391.00	2278.00	4250	20230712	-60.80	1493	20231206	11.59	2070	-19.52	20240213	1581	5.38	20240419	4250	-60.80	20230712	1493	11.59	20231206	0.78	N	018500	500	233 억	1395546	N	N	0	N	N
160	20240704	100323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1674	4	2	0.24	79501950	47667	17.30	1660	1678	1660	2170	1169	1670	1667.86	2.98	18073	1734	1701	1682	1649	1630	1692	1640	234	500	500	1160	1	1	46754933	783	4.28	0.73	03	0.10	391.00	2278.00	4250	20230712	-60.61	1493	20231206	12.12	2070	-19.13	20240213	1581	5.88	20240419	4250	-60.61	20230712	1493	12.12	20231206	0.78	N	018500	500	233 억	1395546	N	N	0	N	N
161	20240704	090323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1674	4	2	0.24	9925134	5974	2.17	1660	1674	1660	2170	1169	1670	1661.39	2.98	997	1734	1701	1682	1649	1630	1692	1640	234	500	500	1160	1	1	46754933	783	4.28	0.73	03	0.01	391.00	2278.00	4250	20230712	-60.61	1493	20231206	12.12	2070	-19.13	20240213	1581	5.88	20240419	4250	-60.61	20230712	1493	12.12	20231206	0.78	N	018500	500	233 억	1395546	N	N	0	N	N
162	20240703	160321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1670	-25	5	-1.47	463594180	275535	64.62	1704	1715	1663	2200	1187	1695	1682.52	3.08	-47887	1795	1745	1720	1670	1645	1732	1657	234	505	500	1180	1	1	46754933	781	4.27	0.73	03	0.59	391.00	2278.00	4250	20230712	-60.71	1493	20231206	11.86	2070	-19.32	20240213	1581	5.63	20240419	4250	-60.71	20230712	1493	11.86	20231206	0.79	N	018500	500	233 억	1442118	N	N	0	N	N
163	20240703	150322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1670	-25	5	-1.47	447105398	265641	62.30	1704	1715	1663	2200	1187	1695	1683.12	3.08	-47881	1795	1745	1720	1670	1645	1732	1657	234	505	500	1180	1	1	46754933	781	4.27	0.73	03	0.57	391.00	2278.00	4250	20230712	-60.71	1493	20231206	11.86	2070	-19.32	20240213	1581	5.63	20240419	4250	-60.71	20230712	1493	11.86	20231206	0.79	N	018500	500	233 억	1442118	N	N	0	N	N
164	20240703	140322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1671	-24	5	-1.42	382471226	226893	53.22	1704	1715	1663	2200	1187	1695	1685.69	3.08	-43823	1795	1745	1720	1670	1645	1732	1657	234	505	500	1180	1	1	46754933	781	4.27	0.73	03	0.49	391.00	2278.00	4250	20230712	-60.68	1493	20231206	11.92	2070	-19.28	20240213	1581	5.69	20240419	4250	-60.68	20230712	1493	11.92	20231206	0.79	N	018500	500	233 억	1442118	N	N	0	N	N
165	20240703	130322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1671	-24	5	-1.42	342648259	203016	47.62	1704	1715	1669	2200	1187	1695	1687.79	3.08	-42142	1795	1745	1720	1670	1645	1732	1657	234	505	500	1180	1	1	46754933	781	4.27	0.73	03	0.43	391.00	2278.00	4250	20230712	-60.68	1493	20231206	11.92	2070	-19.28	20240213	1581	5.69	20240419	4250	-60.68	20230712	1493	11.92	20231206	0.79	N	018500	500	233 억	1442118	N	N	0	N	N
166	20240703	120322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1679	-16	5	-0.94	286838253	169705	39.80	1704	1715	1679	2200	1187	1695	1690.22	3.08	-35554	1795	1745	1720	1670	1645	1732	1657	234	505	500	1180	1	1	46754933	785	4.29	0.74	03	0.36	391.00	2278.00	4250	20230712	-60.49	1493	20231206	12.46	2070	-18.89	20240213	1581	6.20	20240419	4250	-60.49	20230712	1493	12.46	20231206	0.79	N	018500	500	233 억	1442118	N	N	0	N	N
167	20240703	110323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1695	0	3	0.00	204576376	120813	28.34	1704	1715	1685	2200	1187	1695	1693.33	3.08	-28980	1795	1745	1720	1670	1645	1732	1657	234	505	500	1180	1	1	46754933	792	4.34	0.74	03	0.26	391.00	2278.00	4250	20230712	-60.12	1493	20231206	13.53	2070	-18.12	20240213	1581	7.21	20240419	4250	-60.12	20230712	1493	13.53	20231206	0.79	N	018500	500	233 억	1442118	N	N	0	N	N
168	20240703	100322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1698	3	2	0.18	98335018	57982	13.60	1704	1715	1692	2200	1187	1695	1695.96	3.08	-10121	1795	1745	1720	1670	1645	1732	1657	234	505	500	1180	1	1	46754933	794	4.34	0.75	03	0.12	391.00	2278.00	4250	20230712	-60.05	1493	20231206	13.73	2070	-17.97	20240213	1581	7.40	20240419	4250	-60.05	20230712	1493	13.73	20231206	0.79	N	018500	500	233 억	1442118	N	N	0	N	N
169	20240703	090322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1697	2	2	0.12	1503119	885	0.21	1704	1704	1697	2200	1187	1695	1698.44	3.08	-94	1795	1745	1720	1670	1645	1732	1657	234	505	500	1180	1	1	46754933	793	4.34	0.74	03	0.00	391.00	2278.00	4250	20230712	-60.07	1493	20231206	13.66	2070	-18.02	20240213	1581	7.34	20240419	4250	-60.07	20230712	1493	13.66	20231206	0.79	N	018500	500	233 억	1442118	N	N	0	N	N
170	20240702	160321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1695	-67	5	-3.80	721055021	421546	230.02	1762	1770	1695	2290	1234	1762	1710.61	3.30	-95354	1799	1780	1765	1746	1731	1773	1739	234	528	500	1230	1	1	46754933	792	4.34	0.74	03	0.90	391.00	2278.00	4250	20230712	-60.12	1493	20231206	13.53	2070	-18.12	20240213	1581	7.21	20240419	4250	-60.12	20230712	1493	13.53	20231206	0.79	N	018500	500	233 억	1541482	N	N	0	N	N
171	20240702	150321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1698	-64	5	-3.63	664858795	388418	211.94	1762	1770	1697	2290	1234	1762	1711.71	3.30	-71097	1799	1780	1765	1746	1731	1773	1739	234	528	500	1230	1	1	46754933	794	4.34	0.75	03	0.83	391.00	2278.00	4250	20230712	-60.05	1493	20231206	13.73	2070	-17.97	20240213	1581	7.40	20240419	4250	-60.05	20230712	1493	13.73	20231206	0.79	N	018500	500	233 억	1541482	N	N	0	N	N
172	20240702	140321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1705	-57	5	-3.23	587226169	342731	187.01	1762	1770	1698	2290	1234	1762	1713.37	3.30	-53408	1799	1780	1765	1746	1731	1773	1739	234	528	500	1230	1	1	46754933	797	4.36	0.75	03	0.73	391.00	2278.00	4250	20230712	-59.88	1493	20231206	14.20	2070	-17.63	20240213	1581	7.84	20240419	4250	-59.88	20230712	1493	14.20	20231206	0.79	N	018500	500	233 억	1541482	N	N	0	N	N
173	20240702	130321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1701	-61	5	-3.46	496811628	289605	158.03	1762	1770	1698	2290	1234	1762	1715.48	3.30	-50040	1799	1780	1765	1746	1731	1773	1739	234	528	500	1230	1	1	46754933	795	4.35	0.75	03	0.62	391.00	2278.00	4250	20230712	-59.98	1493	20231206	13.93	2070	-17.83	20240213	1581	7.59	20240419	4250	-59.98	20230712	1493	13.93	20231206	0.79	N	018500	500	233 억	1541482	N	N	0	N	N
174	20240702	120322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1703	-59	5	-3.35	369990226	215016	117.33	1762	1770	1701	2290	1234	1762	1720.75	3.30	-32987	1799	1780	1765	1746	1731	1773	1739	234	528	500	1230	1	1	46754933	796	4.36	0.75	03	0.46	391.00	2278.00	4250	20230712	-59.93	1493	20231206	14.07	2070	-17.73	20240213	1581	7.72	20240419	4250	-59.93	20230712	1493	14.07	20231206	0.79	N	018500	500	233 억	1541482	N	N	0	N	N
175	20240702	110321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1703	-59	5	-3.35	333028534	193330	105.49	1762	1770	1701	2290	1234	1762	1722.59	3.30	-29999	1799	1780	1765	1746	1731	1773	1739	234	528	500	1230	1	1	46754933	796	4.36	0.75	03	0.41	391.00	2278.00	4250	20230712	-59.93	1493	20231206	14.07	2070	-17.73	20240213	1581	7.72	20240419	4250	-59.93	20230712	1493	14.07	20231206	0.79	N	018500	500	233 억	1541482	N	N	0	N	N
176	20240702	100321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1712	-50	5	-2.84	259758347	150468	82.10	1762	1770	1701	2290	1234	1762	1726.33	3.30	-40424	1799	1780	1765	1746	1731	1773	1739	234	528	500	1230	1	1	46754933	800	4.38	0.75	03	0.32	391.00	2278.00	4250	20230712	-59.72	1493	20231206	14.67	2070	-17.29	20240213	1581	8.29	20240419	4250	-59.72	20230712	1493	14.67	20231206	0.79	N	018500	500	233 억	1541482	N	N	0	N	N
177	20240702	090322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1750	-12	5	-0.68	2523254	1437	0.78	1762	1770	1750	2290	1234	1762	1755.84	3.30	-1358	1799	1780	1765	1746	1731	1773	1739	234	528	500	1230	1	1	46754933	818	4.48	0.77	03	0.00	391.00	2278.00	4250	20230712	-58.82	1493	20231206	17.21	2070	-15.46	20240213	1581	10.69	20240419	4250	-58.82	20230712	1493	17.21	20231206	0.79	N	018500	500	233 억	1541482	N	N	0	N	N
178	20240701	160320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1762	-5	5	-0.28	323146373	182708	86.72	1767	1784	1750	2295	1237	1767	1768.65	3.38	-36413	1810	1788	1762	1740	1714	1799	1751	234	528	500	1230	1	1	46754933	824	4.51	0.77	03	0.39	391.00	2278.00	4250	20230712	-58.54	1493	20231206	18.02	2070	-14.88	20240213	1581	11.45	20240419	4250	-58.54	20230712	1493	18.02	20231206	0.80	N	018500	500	233 억	1579753	N	N	0	N	N
179	20240701	150322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1762	-5	5	-0.28	314055533	177531	84.26	1767	1784	1750	2295	1237	1767	1769.02	3.38	-35553	1810	1788	1762	1740	1714	1799	1751	234	528	500	1230	1	1	46754933	824	4.51	0.77	03	0.38	391.00	2278.00	4250	20230712	-58.54	1493	20231206	18.02	2070	-14.88	20240213	1581	11.45	20240419	4250	-58.54	20230712	1493	18.02	20231206	0.80	N	018500	500	233 억	1579753	N	N	0	N	N
180	20240701	140320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1756	-11	5	-0.62	281724592	159181	75.55	1767	1784	1750	2295	1237	1767	1769.84	3.38	-26200	1810	1788	1762	1740	1714	1799	1751	234	528	500	1230	1	1	46754933	821	4.49	0.77	03	0.34	391.00	2278.00	4250	20230712	-58.68	1493	20231206	17.62	2070	-15.17	20240213	1581	11.07	20240419	4250	-58.68	20230712	1493	17.62	20231206	0.80	N	018500	500	233 억	1579753	N	N	0	N	N
181	20240701	130321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1766	-1	5	-0.06	245146138	138319	65.65	1767	1784	1751	2295	1237	1767	1772.32	3.38	-22821	1810	1788	1762	1740	1714	1799	1751	234	528	500	1230	1	1	46754933	826	4.52	0.78	03	0.30	391.00	2278.00	4250	20230712	-58.45	1493	20231206	18.29	2070	-14.69	20240213	1581	11.70	20240419	4250	-58.45	20230712	1493	18.29	20231206	0.80	N	018500	500	233 억	1579753	N	N	0	N	N
182	20240701	120321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1761	-6	5	-0.34	211101128	118956	56.46	1767	1784	1760	2295	1237	1767	1774.62	3.38	-20312	1810	1788	1762	1740	1714	1799	1751	234	528	500	1230	1	1	46754933	823	4.50	0.77	03	0.25	391.00	2278.00	4250	20230712	-58.56	1493	20231206	17.95	2070	-14.93	20240213	1581	11.39	20240419	4250	-58.56	20230712	1493	17.95	20231206	0.80	N	018500	500	233 억	1579753	N	N	0	N	N
183	20240701	110320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1782	15	2	0.85	162046586	91207	43.29	1767	1784	1765	2295	1237	1767	1776.69	3.38	-12901	1810	1788	1762	1740	1714	1799	1751	234	528	500	1230	1	1	46754933	833	4.56	0.78	03	0.20	391.00	2278.00	4250	20230712	-58.07	1493	20231206	19.36	2070	-13.91	20240213	1581	12.71	20240419	4250	-58.07	20230712	1493	19.36	20231206	0.80	N	018500	500	233 억	1579753	N	N	0	N	N
184	20240701	100320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1770	3	2	0.17	83709811	47195	22.40	1767	1782	1765	2295	1237	1767	1773.70	3.38	-7329	1810	1788	1762	1740	1714	1799	1751	234	528	500	1230	1	1	46754933	828	4.53	0.78	03	0.10	391.00	2278.00	4250	20230712	-58.35	1493	20231206	18.55	2070	-14.49	20240213	1581	11.95	20240419	4250	-58.35	20230712	1493	18.55	20231206	0.80	N	018500	500	233 억	1579753	N	N	0	N	N
185	20240701	090320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1780	13	2	0.74	20058474	11359	5.39	1767	1782	1765	2295	1237	1767	1765.87	3.38	4422	1810	1788	1762	1740	1714	1799	1751	234	528	500	1230	1	1	46754933	832	4.55	0.78	03	0.02	391.00	2278.00	4250	20230712	-58.12	1493	20231206	19.22	2070	-14.01	20240213	1581	12.59	20240419	4250	-58.12	20230712	1493	19.22	20231206	0.80	N	018500	500	233 억	1579753	N	N	0	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History