KissMeData/041650/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	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	160504	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3705	35	2	0.95	153549060	41592	57.68	3685	3715	3655	4770	2570	3670	3692.17	2.30	380	3730	3700	3665	3635	3600	3715	3650	107	1100	500	2640	5	1	21471450	796	5.66	0.37	12	0.19	655.00	10014.00	4690	20240401	-21.00	3080	20231020	20.29	4690	-21.00	20240401	3300	12.27	20240125	4690	-21.00	20240401	3080	20.29	20231020	1.52	N	041650	500	107 억	493510	N	N	9	N	N
3	20240731	150506	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3695	25	2	0.68	146014520	39557	54.86	3685	3715	3655	4770	2570	3670	3691.69	2.30	198	3730	3700	3665	3635	3600	3715	3650	107	1100	500	2640	5	1	21471450	793	5.64	0.37	12	0.18	655.00	10014.00	4690	20240401	-21.22	3080	20231020	19.97	4690	-21.22	20240401	3300	11.97	20240125	4690	-21.22	20240401	3080	19.97	20231020	1.52	N	041650	500	107 억	493510	N	N	119	N	N
4	20240731	140509	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3705	35	2	0.95	129107455	34986	48.52	3685	3715	3655	4770	2570	3670	3690.74	2.30	350	3730	3700	3665	3635	3600	3715	3650	107	1100	500	2640	5	1	21471450	796	5.66	0.37	12	0.16	655.00	10014.00	4690	20240401	-21.00	3080	20231020	20.29	4690	-21.00	20240401	3300	12.27	20240125	4690	-21.00	20240401	3080	20.29	20231020	1.52	N	041650	500	107 억	493510	N	N	119	N	N
5	20240731	130507	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3700	30	2	0.82	106146520	28773	39.90	3685	3715	3655	4770	2570	3670	3689.66	2.30	415	3730	3700	3665	3635	3600	3715	3650	107	1100	500	2640	5	1	21471450	794	5.65	0.37	12	0.13	655.00	10014.00	4690	20240401	-21.11	3080	20231020	20.13	4690	-21.11	20240401	3300	12.12	20240125	4690	-21.11	20240401	3080	20.13	20231020	1.52	N	041650	500	107 억	493510	N	N	119	N	N
6	20240731	120508	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3700	30	2	0.82	85352835	23162	32.12	3685	3715	3655	4770	2570	3670	3685.58	2.30	753	3730	3700	3665	3635	3600	3715	3650	107	1100	500	2640	5	1	21471450	794	5.65	0.37	12	0.11	655.00	10014.00	4690	20240401	-21.11	3080	20231020	20.13	4690	-21.11	20240401	3300	12.12	20240125	4690	-21.11	20240401	3080	20.13	20231020	1.52	N	041650	500	107 억	493510	N	N	119	N	N
7	20240731	110507	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3685	15	2	0.41	61986880	16824	23.33	3685	3715	3655	4770	2570	3670	3685.16	2.30	-663	3730	3700	3665	3635	3600	3715	3650	107	1100	500	2640	5	1	21471450	791	5.63	0.37	12	0.08	655.00	10014.00	4690	20240401	-21.43	3080	20231020	19.64	4690	-21.43	20240401	3300	11.67	20240125	4690	-21.43	20240401	3080	19.64	20231020	1.52	N	041650	500	107 억	493510	N	N	119	N	N
8	20240731	100506	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3700	30	2	0.82	37386425	10163	14.09	3685	3710	3655	4770	2570	3670	3679.43	2.30	167	3730	3700	3665	3635	3600	3715	3650	107	1100	500	2640	5	1	21471450	794	5.65	0.37	12	0.05	655.00	10014.00	4690	20240401	-21.11	3080	20231020	20.13	4690	-21.11	20240401	3300	12.12	20240125	4690	-21.11	20240401	3080	20.13	20231020	1.52	N	041650	500	107 억	493510	N	N	119	N	N
9	20240731	090502	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3665	-5	5	-0.14	3230365	880	1.22	3685	3685	3665	4770	2570	3670	3681.42	2.30	-20	3730	3700	3665	3635	3600	3715	3650	107	1100	500	2640	5	1	21471450	787	5.60	0.37	12	0.00	655.00	10014.00	4690	20240401	-21.86	3080	20231020	18.99	4690	-21.86	20240401	3300	11.06	20240125	4690	-21.86	20240401	3080	18.99	20231020	1.52	N	041650	500	107 억	493510	N	N	119	N	N
10	20240730	160454	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3670	-20	5	-0.54	263790450	72055	78.63	3655	3695	3630	4795	2585	3690	3660.91	2.36	-13375	3746	3717	3666	3637	3586	3732	3652	107	1105	500	2650	5	1	21471450	788	5.60	0.37	12	0.34	655.00	10014.00	4690	20240401	-21.75	3080	20231020	19.16	4690	-21.75	20240401	3300	11.21	20240125	4690	-21.75	20240401	3080	19.16	20231020	1.55	N	041650	500	107 억	506419	N	N	119	N	N
11	20240730	150501	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3675	-15	5	-0.41	237240785	64817	70.73	3655	3695	3630	4795	2585	3690	3660.11	2.36	-12762	3746	3717	3666	3637	3586	3732	3652	107	1105	500	2650	5	1	21471450	789	5.61	0.37	12	0.30	655.00	10014.00	4690	20240401	-21.64	3080	20231020	19.32	4690	-21.64	20240401	3300	11.36	20240125	4690	-21.64	20240401	3080	19.32	20231020	1.55	N	041650	500	107 억	506419	N	N	0	N	N
12	20240730	140455	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3675	-15	5	-0.41	186318795	50957	55.61	3655	3690	3630	4795	2585	3690	3656.32	2.36	-7952	3746	3717	3666	3637	3586	3732	3652	107	1105	500	2650	5	1	21471450	789	5.61	0.37	12	0.24	655.00	10014.00	4690	20240401	-21.64	3080	20231020	19.32	4690	-21.64	20240401	3300	11.36	20240125	4690	-21.64	20240401	3080	19.32	20231020	1.55	N	041650	500	107 억	506419	N	N	0	N	N
13	20240730	130459	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3640	-50	5	-1.36	157993745	43222	47.16	3655	3680	3630	4795	2585	3690	3655.31	2.36	-5807	3746	3717	3666	3637	3586	3732	3652	107	1105	500	2650	5	1	21471450	782	5.56	0.36	12	0.20	655.00	10014.00	4690	20240401	-22.39	3080	20231020	18.18	4690	-22.39	20240401	3300	10.30	20240125	4690	-22.39	20240401	3080	18.18	20231020	1.55	N	041650	500	107 억	506419	N	N	0	N	N
14	20240730	120456	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3660	-30	5	-0.81	147527895	40350	44.03	3655	3680	3630	4795	2585	3690	3656.11	2.36	-4419	3746	3717	3666	3637	3586	3732	3652	107	1105	500	2650	5	1	21471450	786	5.59	0.37	12	0.19	655.00	10014.00	4690	20240401	-21.96	3080	20231020	18.83	4690	-21.96	20240401	3300	10.91	20240125	4690	-21.96	20240401	3080	18.83	20231020	1.55	N	041650	500	107 억	506419	N	N	0	N	N
15	20240730	110501	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3665	-25	5	-0.68	96220075	26306	28.71	3655	3680	3630	4795	2585	3690	3657.58	2.36	-4008	3746	3717	3666	3637	3586	3732	3652	107	1105	500	2650	5	1	21471450	787	5.60	0.37	12	0.12	655.00	10014.00	4690	20240401	-21.86	3080	20231020	18.99	4690	-21.86	20240401	3300	11.06	20240125	4690	-21.86	20240401	3080	18.99	20231020	1.55	N	041650	500	107 억	506419	N	N	0	N	N
16	20240730	100501	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3665	-25	5	-0.68	69253625	18950	20.68	3655	3680	3630	4795	2585	3690	3654.33	2.36	-3345	3746	3717	3666	3637	3586	3732	3652	107	1105	500	2650	5	1	21471450	787	5.60	0.37	12	0.09	655.00	10014.00	4690	20240401	-21.86	3080	20231020	18.99	4690	-21.86	20240401	3300	11.06	20240125	4690	-21.86	20240401	3080	18.99	20231020	1.55	N	041650	500	107 억	506419	N	N	0	N	N
17	20240730	090502	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3665	-25	5	-0.68	23847165	6543	7.14	3655	3665	3630	4795	2585	3690	3643.87	2.36	-524	3746	3717	3666	3637	3586	3732	3652	107	1105	500	2650	5	1	21471450	787	5.60	0.37	12	0.03	655.00	10014.00	4690	20240401	-21.86	3080	20231020	18.99	4690	-21.86	20240401	3300	11.06	20240125	4690	-21.86	20240401	3080	18.99	20231020	1.55	N	041650	500	107 억	506419	N	N	0	N	N
18	20240729	160455	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3690	75	2	2.07	306154560	83653	131.52	3615	3695	3615	4695	2535	3615	3659.64	2.32	9565	3661	3637	3611	3587	3561	3650	3600	107	1080	500	2600	5	1	21471450	792	5.63	0.37	12	0.39	655.00	10014.00	4690	20240401	-21.32	3080	20231020	19.81	4690	-21.32	20240401	3300	11.82	20240125	4690	-21.32	20240401	3080	19.81	20231020	1.58	N	041650	500	107 억	497307	N	N	3	N	N
19	20240729	150458	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3680	65	2	1.80	286999085	78454	123.34	3615	3695	3615	4695	2535	3615	3658.18	2.32	9685	3661	3637	3611	3587	3561	3650	3600	107	1080	500	2600	5	1	21471450	790	5.62	0.37	12	0.37	655.00	10014.00	4690	20240401	-21.54	3080	20231020	19.48	4690	-21.54	20240401	3300	11.52	20240125	4690	-21.54	20240401	3080	19.48	20231020	1.58	N	041650	500	107 억	497307	N	N	3	N	N
20	20240729	140502	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3690	75	2	2.07	258144525	70619	111.02	3615	3695	3615	4695	2535	3615	3655.45	2.32	7768	3661	3637	3611	3587	3561	3650	3600	107	1080	500	2600	5	1	21471450	792	5.63	0.37	12	0.33	655.00	10014.00	4690	20240401	-21.32	3080	20231020	19.81	4690	-21.32	20240401	3300	11.82	20240125	4690	-21.32	20240401	3080	19.81	20231020	1.58	N	041650	500	107 억	497307	N	N	3	N	N
21	20240729	130505	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3675	60	2	1.66	234067330	64078	100.74	3615	3680	3615	4695	2535	3615	3652.85	2.32	7304	3661	3637	3611	3587	3561	3650	3600	107	1080	500	2600	5	1	21471450	789	5.61	0.37	12	0.30	655.00	10014.00	4690	20240401	-21.64	3080	20231020	19.32	4690	-21.64	20240401	3300	11.36	20240125	4690	-21.64	20240401	3080	19.32	20231020	1.58	N	041650	500	107 억	497307	N	N	3	N	N
22	20240729	120457	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3665	50	2	1.38	197329725	54074	85.01	3615	3670	3615	4695	2535	3615	3649.25	2.32	7370	3661	3637	3611	3587	3561	3650	3600	107	1080	500	2600	5	1	21471450	787	5.60	0.37	12	0.25	655.00	10014.00	4690	20240401	-21.86	3080	20231020	18.99	4690	-21.86	20240401	3300	11.06	20240125	4690	-21.86	20240401	3080	18.99	20231020	1.58	N	041650	500	107 억	497307	N	N	3	N	N
23	20240729	110458	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3655	40	2	1.11	183153755	50203	78.93	3615	3670	3615	4695	2535	3615	3648.26	2.32	7784	3661	3637	3611	3587	3561	3650	3600	107	1080	500	2600	5	1	21471450	785	5.58	0.36	12	0.23	655.00	10014.00	4690	20240401	-22.07	3080	20231020	18.67	4690	-22.07	20240401	3300	10.76	20240125	4690	-22.07	20240401	3080	18.67	20231020	1.58	N	041650	500	107 억	497307	N	N	3	N	N
24	20240729	100457	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3645	30	2	0.83	86923655	23909	37.59	3615	3665	3615	4695	2535	3615	3635.60	2.32	8792	3661	3637	3611	3587	3561	3650	3600	107	1080	500	2600	5	1	21471450	783	5.56	0.36	12	0.11	655.00	10014.00	4690	20240401	-22.28	3080	20231020	18.34	4690	-22.28	20240401	3300	10.45	20240125	4690	-22.28	20240401	3080	18.34	20231020	1.58	N	041650	500	107 억	497307	N	N	3	N	N
25	20240729	090454	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3640	25	2	0.69	17588370	4863	7.65	3615	3640	3615	4695	2535	3615	3616.77	2.32	450	3661	3637	3611	3587	3561	3650	3600	107	1080	500	2600	5	1	21471450	782	5.56	0.36	12	0.02	655.00	10014.00	4690	20240401	-22.39	3080	20231020	18.18	4690	-22.39	20240401	3300	10.30	20240125	4690	-22.39	20240401	3080	18.18	20231020	1.58	N	041650	500	107 억	497307	N	N	3	N	N
26	20240726	160447	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3615	15	2	0.42	228015520	63098	62.69	3595	3635	3585	4680	2520	3600	3613.67	2.30	2335	3640	3620	3595	3575	3550	3622	3577	107	1080	500	2590	5	1	21471450	776	5.52	0.36	12	0.29	655.00	10014.00	4690	20240401	-22.92	3080	20231020	17.37	4690	-22.92	20240401	3300	9.55	20240125	4690	-22.92	20240401	3080	17.37	20231020	1.57	N	041650	500	107 억	493367	N	N	3	N	N
27	20240726	150452	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3620	20	2	0.56	210887780	58361	57.99	3595	3635	3585	4680	2520	3600	3613.51	2.30	136	3640	3620	3595	3575	3550	3622	3577	107	1080	500	2590	5	1	21471450	777	5.53	0.36	12	0.27	655.00	10014.00	4690	20240401	-22.81	3080	20231020	17.53	4690	-22.81	20240401	3300	9.70	20240125	4690	-22.81	20240401	3080	17.53	20231020	1.57	N	041650	500	107 억	493367	N	N	4	N	N
28	20240726	140454	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3620	20	2	0.56	193113690	53450	53.11	3595	3635	3585	4680	2520	3600	3612.98	2.30	-1077	3640	3620	3595	3575	3550	3622	3577	107	1080	500	2590	5	1	21471450	777	5.53	0.36	12	0.25	655.00	10014.00	4690	20240401	-22.81	3080	20231020	17.53	4690	-22.81	20240401	3300	9.70	20240125	4690	-22.81	20240401	3080	17.53	20231020	1.57	N	041650	500	107 억	493367	N	N	4	N	N
29	20240726	130453	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3620	20	2	0.56	171721205	47546	47.24	3595	3635	3585	4680	2520	3600	3611.69	2.30	-526	3640	3620	3595	3575	3550	3622	3577	107	1080	500	2590	5	1	21471450	777	5.53	0.36	12	0.22	655.00	10014.00	4690	20240401	-22.81	3080	20231020	17.53	4690	-22.81	20240401	3300	9.70	20240125	4690	-22.81	20240401	3080	17.53	20231020	1.57	N	041650	500	107 억	493367	N	N	4	N	N
30	20240726	120457	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3620	20	2	0.56	122496450	33960	33.74	3595	3630	3585	4680	2520	3600	3607.08	2.30	-5445	3640	3620	3595	3575	3550	3622	3577	107	1080	500	2590	5	1	21471450	777	5.53	0.36	12	0.16	655.00	10014.00	4690	20240401	-22.81	3080	20231020	17.53	4690	-22.81	20240401	3300	9.70	20240125	4690	-22.81	20240401	3080	17.53	20231020	1.57	N	041650	500	107 억	493367	N	N	4	N	N
31	20240726	110455	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3610	10	2	0.28	104961265	29106	28.92	3595	3630	3585	4680	2520	3600	3606.17	2.30	-8405	3640	3620	3595	3575	3550	3622	3577	107	1080	500	2590	5	1	21471450	775	5.51	0.36	12	0.14	655.00	10014.00	4690	20240401	-23.03	3080	20231020	17.21	4690	-23.03	20240401	3300	9.39	20240125	4690	-23.03	20240401	3080	17.21	20231020	1.57	N	041650	500	107 억	493367	N	N	4	N	N
32	20240726	100455	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3600	0	3	0.00	39494635	10987	10.92	3595	3615	3585	4680	2520	3600	3594.67	2.30	-3885	3640	3620	3595	3575	3550	3622	3577	107	1080	500	2590	5	1	21471450	773	5.50	0.36	12	0.05	655.00	10014.00	4690	20240401	-23.24	3080	20231020	16.88	4690	-23.24	20240401	3300	9.09	20240125	4690	-23.24	20240401	3080	16.88	20231020	1.57	N	041650	500	107 억	493367	N	N	4	N	N
33	20240726	090452	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3585	-15	5	-0.42	6152030	1715	1.70	3595	3600	3585	4680	2520	3600	3587.19	2.30	142	3640	3620	3595	3575	3550	3622	3577	107	1080	500	2590	5	1	21471450	770	5.47	0.36	12	0.01	655.00	10014.00	4690	20240401	-23.56	3080	20231020	16.40	4690	-23.56	20240401	3300	8.64	20240125	4690	-23.56	20240401	3080	16.40	20231020	1.57	N	041650	500	107 억	493367	N	N	4	N	N
34	20240725	160451	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3600	-45	5	-1.23	358107450	99867	126.31	3600	3615	3570	4735	2555	3645	3585.84	2.35	-11549	3698	3671	3633	3606	3568	3685	3620	107	1090	500	2620	5	1	21471450	773	5.50	0.36	12	0.47	655.00	10014.00	4690	20240401	-23.24	3080	20231020	16.88	4690	-23.24	20240401	3300	9.09	20240125	4690	-23.24	20240401	3080	16.88	20231020	1.57	N	041650	500	107 억	504927	N	N	4	N	N
35	20240725	150459	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3590	-55	5	-1.51	333688000	93070	117.71	3600	3615	3570	4735	2555	3645	3585.34	2.35	-10869	3698	3671	3633	3606	3568	3685	3620	107	1090	500	2620	5	1	21471450	771	5.48	0.36	12	0.43	655.00	10014.00	4690	20240401	-23.45	3080	20231020	16.56	4690	-23.45	20240401	3300	8.79	20240125	4690	-23.45	20240401	3080	16.56	20231020	1.57	N	041650	500	107 억	504927	N	N	23	N	N
36	20240725	140457	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3600	-45	5	-1.23	320622590	89432	113.11	3600	3615	3570	4735	2555	3645	3585.10	2.35	-10824	3698	3671	3633	3606	3568	3685	3620	107	1090	500	2620	5	1	21471450	773	5.50	0.36	12	0.42	655.00	10014.00	4690	20240401	-23.24	3080	20231020	16.88	4690	-23.24	20240401	3300	9.09	20240125	4690	-23.24	20240401	3080	16.88	20231020	1.57	N	041650	500	107 억	504927	N	N	23	N	N
37	20240725	130454	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3590	-55	5	-1.51	309565290	86359	109.23	3600	3615	3570	4735	2555	3645	3584.63	2.35	-11856	3698	3671	3633	3606	3568	3685	3620	107	1090	500	2620	5	1	21471450	771	5.48	0.36	12	0.40	655.00	10014.00	4690	20240401	-23.45	3080	20231020	16.56	4690	-23.45	20240401	3300	8.79	20240125	4690	-23.45	20240401	3080	16.56	20231020	1.57	N	041650	500	107 억	504927	N	N	23	N	N
38	20240725	120455	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3580	-65	5	-1.78	263459700	73480	92.94	3600	3615	3570	4735	2555	3645	3585.46	2.35	-12989	3698	3671	3633	3606	3568	3685	3620	107	1090	500	2620	5	1	21471450	769	5.47	0.36	12	0.34	655.00	10014.00	4690	20240401	-23.67	3080	20231020	16.23	4690	-23.67	20240401	3300	8.48	20240125	4690	-23.67	20240401	3080	16.23	20231020	1.57	N	041650	500	107 억	504927	N	N	23	N	N
39	20240725	110453	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3585	-60	5	-1.65	209687955	58469	73.95	3600	3615	3570	4735	2555	3645	3586.31	2.35	-12955	3698	3671	3633	3606	3568	3685	3620	107	1090	500	2620	5	1	21471450	770	5.47	0.36	12	0.27	655.00	10014.00	4690	20240401	-23.56	3080	20231020	16.40	4690	-23.56	20240401	3300	8.64	20240125	4690	-23.56	20240401	3080	16.40	20231020	1.57	N	041650	500	107 억	504927	N	N	23	N	N
40	20240725	100453	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3580	-65	5	-1.78	150870405	42063	53.20	3600	3615	3570	4735	2555	3645	3586.77	2.35	-12161	3698	3671	3633	3606	3568	3685	3620	107	1090	500	2620	5	1	21471450	769	5.47	0.36	12	0.20	655.00	10014.00	4690	20240401	-23.67	3080	20231020	16.23	4690	-23.67	20240401	3300	8.48	20240125	4690	-23.67	20240401	3080	16.23	20231020	1.57	N	041650	500	107 억	504927	N	N	23	N	N
41	20240725	090450	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3575	-70	5	-1.92	31570505	8798	11.13	3600	3600	3570	4735	2555	3645	3588.37	2.35	-5210	3698	3671	3633	3606	3568	3685	3620	107	1090	500	2620	5	1	21471450	768	5.46	0.36	12	0.04	655.00	10014.00	4690	20240401	-23.77	3080	20231020	16.07	4690	-23.77	20240401	3300	8.33	20240125	4690	-23.77	20240401	3080	16.07	20231020	1.57	N	041650	500	107 억	504927	N	N	23	N	N
42	20240724	160448	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3645	45	2	1.25	284475185	78508	74.94	3610	3660	3595	4680	2520	3600	3623.50	2.31	9977	3643	3621	3603	3581	3563	3620	3580	107	1080	500	2590	5	1	21471450	783	5.56	0.36	12	0.37	655.00	10014.00	4690	20240401	-22.28	3080	20231020	18.34	4690	-22.28	20240401	3300	10.45	20240125	4690	-22.28	20240401	3080	18.34	20231020	1.60	N	041650	500	107 억	494992	N	N	23	N	N
43	20240724	150455	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3635	35	2	0.97	263461015	72739	69.43	3610	3660	3595	4680	2520	3600	3622.00	2.31	10582	3643	3621	3603	3581	3563	3620	3580	107	1080	500	2590	5	1	21471450	780	5.55	0.36	12	0.34	655.00	10014.00	4690	20240401	-22.49	3080	20231020	18.02	4690	-22.49	20240401	3300	10.15	20240125	4690	-22.49	20240401	3080	18.02	20231020	1.60	N	041650	500	107 억	494992	N	N	30	N	N
44	20240724	140452	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3620	20	2	0.56	247680175	68389	65.28	3610	3660	3595	4680	2520	3600	3621.64	2.31	12067	3643	3621	3603	3581	3563	3620	3580	107	1080	500	2590	5	1	21471450	777	5.53	0.36	12	0.32	655.00	10014.00	4690	20240401	-22.81	3080	20231020	17.53	4690	-22.81	20240401	3300	9.70	20240125	4690	-22.81	20240401	3080	17.53	20231020	1.60	N	041650	500	107 억	494992	N	N	30	N	N
45	20240724	130455	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3630	30	2	0.83	196585780	54258	51.79	3610	3660	3595	4680	2520	3600	3623.17	2.31	12585	3643	3621	3603	3581	3563	3620	3580	107	1080	500	2590	5	1	21471450	779	5.54	0.36	12	0.25	655.00	10014.00	4690	20240401	-22.60	3080	20231020	17.86	4690	-22.60	20240401	3300	10.00	20240125	4690	-22.60	20240401	3080	17.86	20231020	1.60	N	041650	500	107 억	494992	N	N	30	N	N
46	20240724	120458	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3645	45	2	1.25	182009575	50241	47.96	3610	3660	3595	4680	2520	3600	3622.73	2.31	12843	3643	3621	3603	3581	3563	3620	3580	107	1080	500	2590	5	1	21471450	783	5.56	0.36	12	0.23	655.00	10014.00	4690	20240401	-22.28	3080	20231020	18.34	4690	-22.28	20240401	3300	10.45	20240125	4690	-22.28	20240401	3080	18.34	20231020	1.60	N	041650	500	107 억	494992	N	N	30	N	N
47	20240724	110455	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3635	35	2	0.97	167606930	46285	44.18	3610	3660	3595	4680	2520	3600	3621.19	2.31	14168	3643	3621	3603	3581	3563	3620	3580	107	1080	500	2590	5	1	21471450	780	5.55	0.36	12	0.22	655.00	10014.00	4690	20240401	-22.49	3080	20231020	18.02	4690	-22.49	20240401	3300	10.15	20240125	4690	-22.49	20240401	3080	18.02	20231020	1.60	N	041650	500	107 억	494992	N	N	30	N	N
48	20240724	100455	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3630	30	2	0.83	141218855	39002	37.23	3610	3660	3595	4680	2520	3600	3620.81	2.31	15102	3643	3621	3603	3581	3563	3620	3580	107	1080	500	2590	5	1	21471450	779	5.54	0.36	12	0.18	655.00	10014.00	4690	20240401	-22.60	3080	20231020	17.86	4690	-22.60	20240401	3300	10.00	20240125	4690	-22.60	20240401	3080	17.86	20231020	1.60	N	041650	500	107 억	494992	N	N	30	N	N
49	20240724	090453	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3610	10	2	0.28	15034055	4174	3.98	3610	3620	3595	4680	2520	3600	3601.83	2.31	70	3643	3621	3603	3581	3563	3620	3580	107	1080	500	2590	5	1	21471450	775	5.51	0.36	12	0.02	655.00	10014.00	4690	20240401	-23.03	3080	20231020	17.21	4690	-23.03	20240401	3300	9.39	20240125	4690	-23.03	20240401	3080	17.21	20231020	1.60	N	041650	500	107 억	494992	N	N	30	N	N
50	20240723	160446	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3600	10	2	0.28	366988970	101800	122.21	3600	3625	3585	4665	2515	3590	3605.00	2.24	14249	3680	3635	3605	3560	3530	3620	3545	107	1075	500	2580	5	1	21471450	773	5.50	0.36	12	0.47	655.00	10014.00	4690	20240401	-23.24	3080	20231020	16.88	4690	-23.24	20240401	3300	9.09	20240125	4690	-23.24	20240401	3080	16.88	20231020	1.61	N	041650	500	107 억	480733	N	N	30	N	N
51	20240723	150459	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3615	25	2	0.70	344825015	95647	114.82	3600	3625	3585	4665	2515	3590	3605.18	2.24	13844	3680	3635	3605	3560	3530	3620	3545	107	1075	500	2580	5	1	21471450	776	5.52	0.36	12	0.45	655.00	10014.00	4690	20240401	-22.92	3080	20231020	17.37	4690	-22.92	20240401	3300	9.55	20240125	4690	-22.92	20240401	3080	17.37	20231020	1.61	N	041650	500	107 억	480733	N	N	37	N	N
52	20240723	140449	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3610	20	2	0.56	312138885	86610	103.97	3600	3625	3585	4665	2515	3590	3603.96	2.24	8731	3680	3635	3605	3560	3530	3620	3545	107	1075	500	2580	5	1	21471450	775	5.51	0.36	12	0.40	655.00	10014.00	4690	20240401	-23.03	3080	20231020	17.21	4690	-23.03	20240401	3300	9.39	20240125	4690	-23.03	20240401	3080	17.21	20231020	1.61	N	041650	500	107 억	480733	N	N	37	N	N
53	20240723	130447	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3605	15	2	0.42	207888110	57725	69.30	3600	3625	3585	4665	2515	3590	3601.35	2.24	-688	3680	3635	3605	3560	3530	3620	3545	107	1075	500	2580	5	1	21471450	774	5.50	0.36	12	0.27	655.00	10014.00	4690	20240401	-23.13	3080	20231020	17.05	4690	-23.13	20240401	3300	9.24	20240125	4690	-23.13	20240401	3080	17.05	20231020	1.61	N	041650	500	107 억	480733	N	N	37	N	N
54	20240723	120450	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3600	10	2	0.28	195812780	54371	65.27	3600	3625	3585	4665	2515	3590	3601.42	2.24	128	3680	3635	3605	3560	3530	3620	3545	107	1075	500	2580	5	1	21471450	773	5.50	0.36	12	0.25	655.00	10014.00	4690	20240401	-23.24	3080	20231020	16.88	4690	-23.24	20240401	3300	9.09	20240125	4690	-23.24	20240401	3080	16.88	20231020	1.61	N	041650	500	107 억	480733	N	N	37	N	N
55	20240723	110451	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3590	0	3	0.00	184393665	51195	61.46	3600	3625	3585	4665	2515	3590	3601.79	2.24	776	3680	3635	3605	3560	3530	3620	3545	107	1075	500	2580	5	1	21471450	771	5.48	0.36	12	0.24	655.00	10014.00	4690	20240401	-23.45	3080	20231020	16.56	4690	-23.45	20240401	3300	8.79	20240125	4690	-23.45	20240401	3080	16.56	20231020	1.61	N	041650	500	107 억	480733	N	N	37	N	N
56	20240723	100450	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3610	20	2	0.56	101872345	28232	33.89	3600	3625	3595	4665	2515	3590	3608.40	2.24	9091	3680	3635	3605	3560	3530	3620	3545	107	1075	500	2580	5	1	21471450	775	5.51	0.36	12	0.13	655.00	10014.00	4690	20240401	-23.03	3080	20231020	17.21	4690	-23.03	20240401	3300	9.39	20240125	4690	-23.03	20240401	3080	17.21	20231020	1.61	N	041650	500	107 억	480733	N	N	37	N	N
57	20240723	090452	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3620	30	2	0.84	3626130	1007	1.21	3600	3620	3600	4665	2515	3590	3600.92	2.24	-47	3680	3635	3605	3560	3530	3620	3545	107	1075	500	2580	5	1	21471450	777	5.53	0.36	12	0.00	655.00	10014.00	4690	20240401	-22.81	3080	20231020	17.53	4690	-22.81	20240401	3300	9.70	20240125	4690	-22.81	20240401	3080	17.53	20231020	1.61	N	041650	500	107 억	480733	N	N	37	N	N
58	20240722	160444	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3590	-25	5	-0.69	297785925	82966	100.41	3615	3650	3575	4695	2535	3615	3589.25	2.30	-14711	3661	3637	3621	3597	3581	3630	3590	107	1080	500	2600	5	1	21471450	771	5.48	0.36	12	0.39	655.00	10014.00	4690	20240401	-23.45	3080	20231020	16.56	4690	-23.45	20240401	3300	8.79	20240125	4690	-23.45	20240401	3080	16.56	20231020	1.62	N	041650	500	107 억	493533	N	N	37	N	N
59	20240722	150450	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3595	-20	5	-0.55	276593365	77069	93.27	3615	3650	3575	4695	2535	3615	3588.91	2.30	-16146	3661	3637	3621	3597	3581	3630	3590	107	1080	500	2600	5	1	21471450	772	5.49	0.36	12	0.36	655.00	10014.00	4690	20240401	-23.35	3080	20231020	16.72	4690	-23.35	20240401	3300	8.94	20240125	4690	-23.35	20240401	3080	16.72	20231020	1.62	N	041650	500	107 억	493533	N	N	42	N	N
60	20240722	140451	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3600	-15	5	-0.41	227302600	63295	76.60	3615	3650	3575	4695	2535	3615	3591.16	2.30	-16258	3661	3637	3621	3597	3581	3630	3590	107	1080	500	2600	5	1	21471450	773	5.50	0.36	12	0.29	655.00	10014.00	4690	20240401	-23.24	3080	20231020	16.88	4690	-23.24	20240401	3300	9.09	20240125	4690	-23.24	20240401	3080	16.88	20231020	1.62	N	041650	500	107 억	493533	N	N	42	N	N
61	20240722	130448	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3595	-20	5	-0.55	217152620	60461	73.17	3615	3650	3575	4695	2535	3615	3591.61	2.30	-15896	3661	3637	3621	3597	3581	3630	3590	107	1080	500	2600	5	1	21471450	772	5.49	0.36	12	0.28	655.00	10014.00	4690	20240401	-23.35	3080	20231020	16.72	4690	-23.35	20240401	3300	8.94	20240125	4690	-23.35	20240401	3080	16.72	20231020	1.62	N	041650	500	107 억	493533	N	N	42	N	N
62	20240722	120449	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3580	-35	5	-0.97	175625615	48856	59.13	3615	3650	3575	4695	2535	3615	3594.76	2.30	-16273	3661	3637	3621	3597	3581	3630	3590	107	1080	500	2600	5	1	21471450	769	5.47	0.36	12	0.23	655.00	10014.00	4690	20240401	-23.67	3080	20231020	16.23	4690	-23.67	20240401	3300	8.48	20240125	4690	-23.67	20240401	3080	16.23	20231020	1.62	N	041650	500	107 억	493533	N	N	42	N	N
63	20240722	110447	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3580	-35	5	-0.97	143592335	39907	48.30	3615	3650	3580	4695	2535	3615	3598.17	2.30	-13215	3661	3637	3621	3597	3581	3630	3590	107	1080	500	2600	5	1	21471450	769	5.47	0.36	12	0.19	655.00	10014.00	4690	20240401	-23.67	3080	20231020	16.23	4690	-23.67	20240401	3300	8.48	20240125	4690	-23.67	20240401	3080	16.23	20231020	1.62	N	041650	500	107 억	493533	N	N	42	N	N
64	20240722	100449	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3595	-20	5	-0.55	87319155	24220	29.31	3615	3650	3585	4695	2535	3615	3605.25	2.30	-7768	3661	3637	3621	3597	3581	3630	3590	107	1080	500	2600	5	1	21471450	772	5.49	0.36	12	0.11	655.00	10014.00	4690	20240401	-23.35	3080	20231020	16.72	4690	-23.35	20240401	3300	8.94	20240125	4690	-23.35	20240401	3080	16.72	20231020	1.62	N	041650	500	107 억	493533	N	N	42	N	N
65	20240722	090446	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3625	10	2	0.28	9857085	2718	3.29	3615	3650	3615	4695	2535	3615	3626.59	2.30	-381	3661	3637	3621	3597	3581	3630	3590	107	1080	500	2600	5	1	21471450	778	5.53	0.36	12	0.01	655.00	10014.00	4690	20240401	-22.71	3080	20231020	17.69	4690	-22.71	20240401	3300	9.85	20240125	4690	-22.71	20240401	3080	17.69	20231020	1.62	N	041650	500	107 억	493533	N	N	42	N	N
66	20240719	160439	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3615	-55	5	-1.50	287804145	79606	48.64	3635	3645	3605	4770	2570	3670	3615.37	2.33	-7604	3716	3692	3646	3622	3576	3705	3635	107	1100	500	2640	5	1	21471450	776	5.52	0.36	12	0.37	655.00	10014.00	4690	20240401	-22.92	3080	20231020	17.37	4690	-22.92	20240401	3300	9.55	20240125	4690	-22.92	20240401	3080	17.37	20231020	1.59	N	041650	500	107 억	499635	N	N	42	N	N
67	20240719	150442	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3625	-45	5	-1.23	248534735	68747	42.01	3635	3645	3605	4770	2570	3670	3615.21	2.33	-6949	3716	3692	3646	3622	3576	3705	3635	107	1100	500	2640	5	1	21471450	778	5.53	0.36	12	0.32	655.00	10014.00	4690	20240401	-22.71	3080	20231020	17.69	4690	-22.71	20240401	3300	9.85	20240125	4690	-22.71	20240401	3080	17.69	20231020	1.59	N	041650	500	107 억	499635	N	N	14	N	N
68	20240719	140445	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3610	-60	5	-1.63	195155285	53956	32.97	3635	3645	3605	4770	2570	3670	3616.93	2.33	-6772	3716	3692	3646	3622	3576	3705	3635	107	1100	500	2640	5	1	21471450	775	5.51	0.36	12	0.25	655.00	10014.00	4690	20240401	-23.03	3080	20231020	17.21	4690	-23.03	20240401	3300	9.39	20240125	4690	-23.03	20240401	3080	17.21	20231020	1.59	N	041650	500	107 억	499635	N	N	14	N	N
69	20240719	130438	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3610	-60	5	-1.63	176658490	48834	29.84	3635	3645	3610	4770	2570	3670	3617.53	2.33	-6236	3716	3692	3646	3622	3576	3705	3635	107	1100	500	2640	5	1	21471450	775	5.51	0.36	12	0.23	655.00	10014.00	4690	20240401	-23.03	3080	20231020	17.21	4690	-23.03	20240401	3300	9.39	20240125	4690	-23.03	20240401	3080	17.21	20231020	1.59	N	041650	500	107 억	499635	N	N	14	N	N
70	20240719	120439	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3625	-45	5	-1.23	153184515	42341	25.87	3635	3645	3610	4770	2570	3670	3617.88	2.33	-4374	3716	3692	3646	3622	3576	3705	3635	107	1100	500	2640	5	1	21471450	778	5.53	0.36	12	0.20	655.00	10014.00	4690	20240401	-22.71	3080	20231020	17.69	4690	-22.71	20240401	3300	9.85	20240125	4690	-22.71	20240401	3080	17.69	20231020	1.59	N	041650	500	107 억	499635	N	N	14	N	N
71	20240719	110441	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3615	-55	5	-1.50	118996985	32885	20.09	3635	3645	3610	4770	2570	3670	3618.58	2.33	-6768	3716	3692	3646	3622	3576	3705	3635	107	1100	500	2640	5	1	21471450	776	5.52	0.36	12	0.15	655.00	10014.00	4690	20240401	-22.92	3080	20231020	17.37	4690	-22.92	20240401	3300	9.55	20240125	4690	-22.92	20240401	3080	17.37	20231020	1.59	N	041650	500	107 억	499635	N	N	14	N	N
72	20240719	100406	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3640	-30	5	-0.82	62376250	17219	10.52	3635	3645	3610	4770	2570	3670	3622.52	2.33	-2200	3716	3692	3646	3622	3576	3705	3635	107	1100	500	2640	5	1	21471450	782	5.56	0.36	12	0.08	655.00	10014.00	4690	20240401	-22.39	3080	20231020	18.18	4690	-22.39	20240401	3300	10.30	20240125	4690	-22.39	20240401	3080	18.18	20231020	1.59	N	041650	500	107 억	499635	N	N	14	N	N
73	20240719	090452	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3615	-55	5	-1.50	25154705	6940	4.24	3635	3635	3610	4770	2570	3670	3624.60	2.33	-1662	3716	3692	3646	3622	3576	3705	3635	107	1100	500	2640	5	1	21471450	776	5.52	0.36	12	0.03	655.00	10014.00	4690	20240401	-22.92	3080	20231020	17.37	4690	-22.92	20240401	3300	9.55	20240125	4690	-22.92	20240401	3080	17.37	20231020	1.59	N	041650	500	107 억	499635	N	N	14	N	N
74	20240718	160433	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3670	-20	5	-0.54	585378940	161309	95.18	3650	3670	3600	4795	2585	3690	3628.77	2.21	25548	3796	3742	3706	3652	3616	3725	3635	107	1105	500	2650	5	1	21471450	788	5.60	0.37	12	0.75	655.00	10014.00	4690	20240401	-21.75	3080	20231020	19.16	4690	-21.75	20240401	3300	11.21	20240125	4690	-21.75	20240401	3080	19.16	20231020	1.68	N	041650	500	107 억	473913	N	N	14	N	N
75	20240718	150439	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3635	-55	5	-1.49	541020410	149154	88.01	3650	3660	3600	4795	2585	3690	3627.26	2.21	22877	3796	3742	3706	3652	3616	3725	3635	107	1105	500	2650	5	1	21471450	780	5.55	0.36	12	0.69	655.00	10014.00	4690	20240401	-22.49	3080	20231020	18.02	4690	-22.49	20240401	3300	10.15	20240125	4690	-22.49	20240401	3080	18.02	20231020	1.68	N	041650	500	107 억	473913	N	N	15	N	N
76	20240718	140436	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3630	-60	5	-1.63	479181250	132105	77.95	3650	3660	3600	4795	2585	3690	3627.27	2.21	15899	3796	3742	3706	3652	3616	3725	3635	107	1105	500	2650	5	1	21471450	779	5.54	0.36	12	0.62	655.00	10014.00	4690	20240401	-22.60	3080	20231020	17.86	4690	-22.60	20240401	3300	10.00	20240125	4690	-22.60	20240401	3080	17.86	20231020	1.68	N	041650	500	107 억	473913	N	N	15	N	N
77	20240718	130437	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3625	-65	5	-1.76	446048710	122963	72.55	3650	3660	3600	4795	2585	3690	3627.50	2.21	11247	3796	3742	3706	3652	3616	3725	3635	107	1105	500	2650	5	1	21471450	778	5.53	0.36	12	0.57	655.00	10014.00	4690	20240401	-22.71	3080	20231020	17.69	4690	-22.71	20240401	3300	9.85	20240125	4690	-22.71	20240401	3080	17.69	20231020	1.68	N	041650	500	107 억	473913	N	N	15	N	N
78	20240718	120437	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3645	-45	5	-1.22	405184620	111682	65.90	3650	3660	3600	4795	2585	3690	3628.02	2.21	8487	3796	3742	3706	3652	3616	3725	3635	107	1105	500	2650	5	1	21471450	783	5.56	0.36	12	0.52	655.00	10014.00	4690	20240401	-22.28	3080	20231020	18.34	4690	-22.28	20240401	3300	10.45	20240125	4690	-22.28	20240401	3080	18.34	20231020	1.68	N	041650	500	107 억	473913	N	N	15	N	N
79	20240718	110439	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3615	-75	5	-2.03	344666085	95011	56.06	3650	3660	3600	4795	2585	3690	3627.64	2.21	7156	3796	3742	3706	3652	3616	3725	3635	107	1105	500	2650	5	1	21471450	776	5.52	0.36	12	0.44	655.00	10014.00	4690	20240401	-22.92	3080	20231020	17.37	4690	-22.92	20240401	3300	9.55	20240125	4690	-22.92	20240401	3080	17.37	20231020	1.68	N	041650	500	107 억	473913	N	N	15	N	N
80	20240718	100440	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3655	-35	5	-0.95	242637115	66924	39.49	3650	3660	3600	4795	2585	3690	3625.55	2.21	-140	3796	3742	3706	3652	3616	3725	3635	107	1105	500	2650	5	1	21471450	785	5.58	0.36	12	0.31	655.00	10014.00	4690	20240401	-22.07	3080	20231020	18.67	4690	-22.07	20240401	3300	10.76	20240125	4690	-22.07	20240401	3080	18.67	20231020	1.68	N	041650	500	107 억	473913	N	N	15	N	N
81	20240718	090441	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3610	-80	5	-2.17	56990500	15692	9.26	3650	3660	3610	4795	2585	3690	3631.78	2.21	-1787	3796	3742	3706	3652	3616	3725	3635	107	1105	500	2650	5	1	21471450	775	5.51	0.36	12	0.07	655.00	10014.00	4690	20240401	-23.03	3080	20231020	17.21	4690	-23.03	20240401	3300	9.39	20240125	4690	-23.03	20240401	3080	17.21	20231020	1.68	N	041650	500	107 억	473913	N	N	15	N	N
82	20240717	160459	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3690	-10	5	-0.27	616896705	166700	60.75	3720	3760	3670	4810	2590	3700	3700.73	2.17	14624	3880	3790	3745	3655	3610	3767	3632	107	1110	500	2660	5	1	21471450	792	5.63	0.37	12	0.78	655.00	10014.00	4690	20240401	-21.32	3080	20231020	19.81	4690	-21.32	20240401	3300	11.82	20240125	4690	-21.32	20240401	3080	19.81	20231020	1.66	N	041650	500	107 억	465031	N	N	15	N	N
83	20240717	150501	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3685	-15	5	-0.41	580142775	156734	57.12	3720	3760	3670	4810	2590	3700	3701.45	2.17	15962	3880	3790	3745	3655	3610	3767	3632	107	1110	500	2660	5	1	21471450	791	5.63	0.37	12	0.73	655.00	10014.00	4690	20240401	-21.43	3080	20231020	19.64	4690	-21.43	20240401	3300	11.67	20240125	4690	-21.43	20240401	3080	19.64	20231020	1.66	N	041650	500	107 억	465031	N	N	26	N	N
84	20240717	140458	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3695	-5	5	-0.14	370581150	99779	36.36	3720	3760	3695	4810	2590	3700	3714.02	2.17	-8539	3880	3790	3745	3655	3610	3767	3632	107	1110	500	2660	5	1	21471450	793	5.64	0.37	12	0.46	655.00	10014.00	4690	20240401	-21.22	3080	20231020	19.97	4690	-21.22	20240401	3300	11.97	20240125	4690	-21.22	20240401	3080	19.97	20231020	1.66	N	041650	500	107 억	465031	N	N	26	N	N
85	20240717	130457	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3710	10	2	0.27	285107855	76700	27.95	3720	3760	3695	4810	2590	3700	3717.18	2.17	3256	3880	3790	3745	3655	3610	3767	3632	107	1110	500	2660	5	1	21471450	797	5.66	0.37	12	0.36	655.00	10014.00	4690	20240401	-20.90	3080	20231020	20.45	4690	-20.90	20240401	3300	12.42	20240125	4690	-20.90	20240401	3080	20.45	20231020	1.66	N	041650	500	107 억	465031	N	N	26	N	N
86	20240717	120458	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3710	10	2	0.27	257872465	69359	25.28	3720	3760	3695	4810	2590	3700	3717.94	2.17	3885	3880	3790	3745	3655	3610	3767	3632	107	1110	500	2660	5	1	21471450	797	5.66	0.37	12	0.32	655.00	10014.00	4690	20240401	-20.90	3080	20231020	20.45	4690	-20.90	20240401	3300	12.42	20240125	4690	-20.90	20240401	3080	20.45	20231020	1.66	N	041650	500	107 억	465031	N	N	26	N	N
87	20240717	110458	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3705	5	2	0.14	227571340	61205	22.30	3720	3760	3695	4810	2590	3700	3718.18	2.17	5563	3880	3790	3745	3655	3610	3767	3632	107	1110	500	2660	5	1	21471450	796	5.66	0.37	12	0.29	655.00	10014.00	4690	20240401	-21.00	3080	20231020	20.29	4690	-21.00	20240401	3300	12.27	20240125	4690	-21.00	20240401	3080	20.29	20231020	1.66	N	041650	500	107 억	465031	N	N	26	N	N
88	20240717	100458	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3715	15	2	0.41	142654075	38292	13.95	3720	3760	3695	4810	2590	3700	3725.43	2.17	3738	3880	3790	3745	3655	3610	3767	3632	107	1110	500	2660	5	1	21471450	798	5.67	0.37	12	0.18	655.00	10014.00	4690	20240401	-20.79	3080	20231020	20.62	4690	-20.79	20240401	3300	12.58	20240125	4690	-20.79	20240401	3080	20.62	20231020	1.66	N	041650	500	107 억	465031	N	N	26	N	N
89	20240717	090407	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3700	0	3	0.00	37134025	10026	3.65	3720	3720	3695	4810	2590	3700	3703.77	2.17	3694	3880	3790	3745	3655	3610	3767	3632	107	1110	500	2660	5	1	21471450	794	5.65	0.37	12	0.05	655.00	10014.00	4690	20240401	-21.11	3080	20231020	20.13	4690	-21.11	20240401	3300	12.12	20240125	4690	-21.11	20240401	3080	20.13	20231020	1.66	N	041650	500	107 억	465031	N	N	26	N	N
90	20240716	160459	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3700	-105	5	-2.76	1015477255	270982	98.54	3790	3835	3700	4945	2665	3805	3747.86	2.11	6732	3875	3840	3820	3785	3765	3830	3775	107	1140	500	2730	5	1	21471450	794	5.65	0.37	12	1.26	655.00	10014.00	4690	20240401	-21.11	3080	20231020	20.13	4690	-21.11	20240401	3300	12.12	20240125	4690	-21.11	20240401	3080	20.13	20231020	1.43	N	041650	500	107 억	453975	N	N	26	N	N
91	20240716	150503	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3735	-70	5	-1.84	904688660	241095	87.67	3790	3835	3710	4945	2665	3805	3752.42	2.11	1033	3875	3840	3820	3785	3765	3830	3775	107	1140	500	2730	5	1	21471450	802	5.70	0.37	12	1.12	655.00	10014.00	4690	20240401	-20.36	3080	20231020	21.27	4690	-20.36	20240401	3300	13.18	20240125	4690	-20.36	20240401	3080	21.27	20231020	1.43	N	041650	500	107 억	453975	N	N	5	N	N
92	20240716	140502	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3725	-80	5	-2.10	781009325	207924	75.61	3790	3835	3710	4945	2665	3805	3756.22	2.11	-1908	3875	3840	3820	3785	3765	3830	3775	107	1140	500	2730	5	1	21471450	800	5.69	0.37	12	0.97	655.00	10014.00	4690	20240401	-20.58	3080	20231020	20.94	4690	-20.58	20240401	3300	12.88	20240125	4690	-20.58	20240401	3080	20.94	20231020	1.43	N	041650	500	107 억	453975	N	N	5	N	N
93	20240716	130501	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3740	-65	5	-1.71	729019955	193956	70.53	3790	3835	3710	4945	2665	3805	3758.69	2.11	-1677	3875	3840	3820	3785	3765	3830	3775	107	1140	500	2730	5	1	21471450	803	5.71	0.37	12	0.90	655.00	10014.00	4690	20240401	-20.26	3080	20231020	21.43	4690	-20.26	20240401	3300	13.33	20240125	4690	-20.26	20240401	3080	21.43	20231020	1.43	N	041650	500	107 억	453975	N	N	5	N	N
94	20240716	120501	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3745	-60	5	-1.58	604684120	160550	58.38	3790	3835	3725	4945	2665	3805	3766.33	2.11	-3273	3875	3840	3820	3785	3765	3830	3775	107	1140	500	2730	5	1	21471450	804	5.72	0.37	12	0.75	655.00	10014.00	4690	20240401	-20.15	3080	20231020	21.59	4690	-20.15	20240401	3300	13.48	20240125	4690	-20.15	20240401	3080	21.59	20231020	1.43	N	041650	500	107 억	453975	N	N	5	N	N
95	20240716	110501	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3745	-60	5	-1.58	569987865	151278	55.01	3790	3835	3725	4945	2665	3805	3767.82	2.11	-2878	3875	3840	3820	3785	3765	3830	3775	107	1140	500	2730	5	1	21471450	804	5.72	0.37	12	0.70	655.00	10014.00	4690	20240401	-20.15	3080	20231020	21.59	4690	-20.15	20240401	3300	13.48	20240125	4690	-20.15	20240401	3080	21.59	20231020	1.43	N	041650	500	107 억	453975	N	N	5	N	N
96	20240716	100501	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3775	-30	5	-0.79	276333000	72866	26.50	3790	3835	3765	4945	2665	3805	3792.34	2.11	-14271	3875	3840	3820	3785	3765	3830	3775	107	1140	500	2730	5	1	21471450	811	5.76	0.38	12	0.34	655.00	10014.00	4690	20240401	-19.51	3080	20231020	22.56	4690	-19.51	20240401	3300	14.39	20240125	4690	-19.51	20240401	3080	22.56	20231020	1.43	N	041650	500	107 억	453975	N	N	5	N	N
97	20240716	090459	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3795	-10	5	-0.26	32969620	8710	3.17	3790	3800	3770	4945	2665	3805	3785.26	2.11	-3286	3875	3840	3820	3785	3765	3830	3775	107	1140	500	2730	5	1	21471450	815	5.79	0.38	12	0.04	655.00	10014.00	4690	20240401	-19.08	3080	20231020	23.21	4690	-19.08	20240401	3300	15.00	20240125	4690	-19.08	20240401	3080	23.21	20231020	1.43	N	041650	500	107 억	453975	N	N	5	N	N
98	20240715	160453	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3805	-10	5	-0.26	976096505	256066	48.58	3815	3855	3800	4955	2675	3815	3811.90	2.24	-26464	3965	3890	3850	3775	3735	3870	3755	107	1140	500	2740	5	1	21471450	817	5.81	0.38	12	1.19	655.00	10014.00	4690	20240401	-18.87	3080	20231020	23.54	4690	-18.87	20240401	3300	15.30	20240125	4690	-18.87	20240401	3080	23.54	20231020	1.47	N	041650	500	107 억	480449	N	N	5	N	N
99	20240715	150456	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3805	-10	5	-0.26	894414575	234603	44.51	3815	3855	3800	4955	2675	3815	3812.44	2.24	-24979	3965	3890	3850	3775	3735	3870	3755	107	1140	500	2740	5	1	21471450	817	5.81	0.38	12	1.09	655.00	10014.00	4690	20240401	-18.87	3080	20231020	23.54	4690	-18.87	20240401	3300	15.30	20240125	4690	-18.87	20240401	3080	23.54	20231020	1.47	N	041650	500	107 억	480449	N	N	5	N	N
100	20240715	140456	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3805	-10	5	-0.26	784432170	205730	39.03	3815	3855	3800	4955	2675	3815	3812.91	2.24	-14853	3965	3890	3850	3775	3735	3870	3755	107	1140	500	2740	5	1	21471450	817	5.81	0.38	12	0.96	655.00	10014.00	4690	20240401	-18.87	3080	20231020	23.54	4690	-18.87	20240401	3300	15.30	20240125	4690	-18.87	20240401	3080	23.54	20231020	1.47	N	041650	500	107 억	480449	N	N	5	N	N
101	20240715	130455	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3815	0	3	0.00	614886985	161324	30.60	3815	3835	3800	4955	2675	3815	3811.47	2.24	-6265	3965	3890	3850	3775	3735	3870	3755	107	1140	500	2740	5	1	21471450	819	5.82	0.38	12	0.75	655.00	10014.00	4690	20240401	-18.66	3080	20231020	23.86	4690	-18.66	20240401	3300	15.61	20240125	4690	-18.66	20240401	3080	23.86	20231020	1.47	N	041650	500	107 억	480449	N	N	5	N	N
102	20240715	120457	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3810	-5	5	-0.13	554299560	145437	27.59	3815	3835	3800	4955	2675	3815	3811.23	2.24	-2970	3965	3890	3850	3775	3735	3870	3755	107	1140	500	2740	5	1	21471450	818	5.82	0.38	12	0.68	655.00	10014.00	4690	20240401	-18.76	3080	20231020	23.70	4690	-18.76	20240401	3300	15.45	20240125	4690	-18.76	20240401	3080	23.70	20231020	1.47	N	041650	500	107 억	480449	N	N	5	N	N
103	20240715	110456	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3815	0	3	0.00	465432805	122176	23.18	3815	3830	3800	4955	2675	3815	3809.46	2.24	1217	3965	3890	3850	3775	3735	3870	3755	107	1140	500	2740	5	1	21471450	819	5.82	0.38	12	0.57	655.00	10014.00	4690	20240401	-18.66	3080	20231020	23.86	4690	-18.66	20240401	3300	15.61	20240125	4690	-18.66	20240401	3080	23.86	20231020	1.47	N	041650	500	107 억	480449	N	N	5	N	N
104	20240715	100456	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3815	0	3	0.00	343273895	90064	17.09	3815	3830	3800	4955	2675	3815	3811.39	2.24	8730	3965	3890	3850	3775	3735	3870	3755	107	1140	500	2740	5	1	21471450	819	5.82	0.38	12	0.42	655.00	10014.00	4690	20240401	-18.66	3080	20231020	23.86	4690	-18.66	20240401	3300	15.61	20240125	4690	-18.66	20240401	3080	23.86	20231020	1.47	N	041650	500	107 억	480449	N	N	5	N	N
105	20240715	090456	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3815	0	3	0.00	91815185	24064	4.57	3815	3825	3810	4955	2675	3815	3815.49	2.24	6760	3965	3890	3850	3775	3735	3870	3755	107	1140	500	2740	5	1	21471450	819	5.82	0.38	12	0.11	655.00	10014.00	4690	20240401	-18.66	3080	20231020	23.86	4690	-18.66	20240401	3300	15.61	20240125	4690	-18.66	20240401	3080	23.86	20231020	1.47	N	041650	500	107 억	480449	N	N	5	N	N
106	20240712	160451	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3815	-210	5	-5.22	1908648485	494982	44.58	3900	3925	3810	5230	2820	4025	3855.90	2.59	-66557	4135	4080	3990	3935	3845	4035	3890	107	1205	500	2890	5	1	21471450	819	5.82	0.38	12	2.31	655.00	10014.00	4690	20240401	-18.66	3080	20231020	23.86	4690	-18.66	20240401	3300	15.61	20240125	4690	-18.66	20240401	3080	23.86	20231020	1.58	N	041650	500	107 억	556318	N	N	5	N	N
107	20240712	150454	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3840	-185	5	-4.60	1723512900	446475	40.21	3900	3925	3810	5230	2820	4025	3860.13	2.59	-63922	4135	4080	3990	3935	3845	4035	3890	107	1205	500	2890	5	1	21471450	825	5.86	0.38	12	2.08	655.00	10014.00	4690	20240401	-18.12	3080	20231020	24.68	4690	-18.12	20240401	3300	16.36	20240125	4690	-18.12	20240401	3080	24.68	20231020	1.58	N	041650	500	107 억	556318	N	N	88	N	N
108	20240712	140457	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3820	-205	5	-5.09	1574045425	407386	36.69	3900	3925	3815	5230	2820	4025	3863.62	2.59	-63417	4135	4080	3990	3935	3845	4035	3890	107	1205	500	2890	5	1	21471450	820	5.83	0.38	12	1.90	655.00	10014.00	4690	20240401	-18.55	3080	20231020	24.03	4690	-18.55	20240401	3300	15.76	20240125	4690	-18.55	20240401	3080	24.03	20231020	1.58	N	041650	500	107 억	556318	N	N	88	N	N
109	20240712	130453	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3840	-185	5	-4.60	1401114350	362259	32.62	3900	3925	3820	5230	2820	4025	3867.55	2.59	-41714	4135	4080	3990	3935	3845	4035	3890	107	1205	500	2890	5	1	21471450	825	5.86	0.38	12	1.69	655.00	10014.00	4690	20240401	-18.12	3080	20231020	24.68	4690	-18.12	20240401	3300	16.36	20240125	4690	-18.12	20240401	3080	24.68	20231020	1.58	N	041650	500	107 억	556318	N	N	88	N	N
110	20240712	120455	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3825	-200	5	-4.97	1291516865	333652	30.05	3900	3925	3820	5230	2820	4025	3870.68	2.59	-30879	4135	4080	3990	3935	3845	4035	3890	107	1205	500	2890	5	1	21471450	821	5.84	0.38	12	1.55	655.00	10014.00	4690	20240401	-18.44	3080	20231020	24.19	4690	-18.44	20240401	3300	15.91	20240125	4690	-18.44	20240401	3080	24.19	20231020	1.58	N	041650	500	107 억	556318	N	N	88	N	N
111	20240712	110452	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3850	-175	5	-4.35	1101302670	284052	25.58	3900	3925	3830	5230	2820	4025	3876.93	2.59	-19484	4135	4080	3990	3935	3845	4035	3890	107	1205	500	2890	5	1	21471450	827	5.88	0.38	12	1.32	655.00	10014.00	4690	20240401	-17.91	3080	20231020	25.00	4690	-17.91	20240401	3300	16.67	20240125	4690	-17.91	20240401	3080	25.00	20231020	1.58	N	041650	500	107 억	556318	N	N	88	N	N
112	20240712	100455	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3880	-145	5	-3.60	700671550	180126	16.22	3900	3925	3850	5230	2820	4025	3889.62	2.59	-9432	4135	4080	3990	3935	3845	4035	3890	107	1205	500	2890	5	1	21471450	833	5.92	0.39	12	0.84	655.00	10014.00	4690	20240401	-17.27	3080	20231020	25.97	4690	-17.27	20240401	3300	17.58	20240125	4690	-17.27	20240401	3080	25.97	20231020	1.58	N	041650	500	107 억	556318	N	N	88	N	N
113	20240712	090453	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3920	-105	5	-2.61	355761300	91449	8.24	3900	3925	3850	5230	2820	4025	3889.73	2.59	-5805	4135	4080	3990	3935	3845	4035	3890	107	1205	500	2890	5	1	21471450	842	5.98	0.39	12	0.43	655.00	10014.00	4690	20240401	-16.42	3080	20231020	27.27	4690	-16.42	20240401	3300	18.79	20240125	4690	-16.42	20240401	3080	27.27	20231020	1.58	N	041650	500	107 억	556318	N	N	88	N	N
114	20240711	160450	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4025	-60	5	-1.47	3287195790	824716	26.58	4045	4045	3900	5310	2860	4085	3985.64	2.32	44066	4371	4227	4101	3957	3831	4300	4030	107	1225	500	2940	5	1	21471450	864	6.15	0.40	12	3.84	655.00	10014.00	4690	20240401	-14.18	3080	20231020	30.68	4690	-14.18	20240401	3300	21.97	20240125	4690	-14.18	20240401	3080	30.68	20231020	1.54	N	041650	500	107 억	498514	N	N	88	N	N
115	20240711	150455	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4010	-75	5	-1.84	2700998025	678945	21.88	4045	4045	3900	5310	2860	4085	3978.22	2.32	18142	4371	4227	4101	3957	3831	4300	4030	107	1225	500	2940	5	1	21471450	861	6.12	0.40	12	3.16	655.00	10014.00	4690	20240401	-14.50	3080	20231020	30.19	4690	-14.50	20240401	3300	21.52	20240125	4690	-14.50	20240401	3080	30.19	20231020	1.54	N	041650	500	107 억	498514	N	N	42	N	N
116	20240711	140454	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3935	-150	5	-3.67	2205317615	554566	17.87	4045	4045	3900	5310	2860	4085	3976.64	2.32	-1626	4371	4227	4101	3957	3831	4300	4030	107	1225	500	2940	5	1	21471450	845	6.01	0.39	12	2.58	655.00	10014.00	4690	20240401	-16.10	3080	20231020	27.76	4690	-16.10	20240401	3300	19.24	20240125	4690	-16.10	20240401	3080	27.76	20231020	1.54	N	041650	500	107 억	498514	N	N	42	N	N
117	20240711	130452	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3970	-115	5	-2.82	1972784970	495682	15.98	4045	4045	3900	5310	2860	4085	3979.92	2.32	-13002	4371	4227	4101	3957	3831	4300	4030	107	1225	500	2940	5	1	21471450	852	6.06	0.40	12	2.31	655.00	10014.00	4690	20240401	-15.35	3080	20231020	28.90	4690	-15.35	20240401	3300	20.30	20240125	4690	-15.35	20240401	3080	28.90	20231020	1.54	N	041650	500	107 억	498514	N	N	42	N	N
118	20240711	120453	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3955	-130	5	-3.18	1829066770	459358	14.81	4045	4045	3900	5310	2860	4085	3981.77	2.32	-12722	4371	4227	4101	3957	3831	4300	4030	107	1225	500	2940	5	1	21471450	849	6.04	0.39	12	2.14	655.00	10014.00	4690	20240401	-15.67	3080	20231020	28.41	4690	-15.67	20240401	3300	19.85	20240125	4690	-15.67	20240401	3080	28.41	20231020	1.54	N	041650	500	107 억	498514	N	N	42	N	N
119	20240711	110451	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3975	-110	5	-2.69	1389776915	347796	11.21	4045	4045	3970	5310	2860	4085	3995.94	2.32	-7852	4371	4227	4101	3957	3831	4300	4030	107	1225	500	2940	5	1	21471450	853	6.07	0.40	12	1.62	655.00	10014.00	4690	20240401	-15.25	3080	20231020	29.06	4690	-15.25	20240401	3300	20.45	20240125	4690	-15.25	20240401	3080	29.06	20231020	1.54	N	041650	500	107 억	498514	N	N	42	N	N
120	20240711	100452	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4015	-70	5	-1.71	1132753220	283425	9.14	4045	4045	3970	5310	2860	4085	3996.64	2.32	2108	4371	4227	4101	3957	3831	4300	4030	107	1225	500	2940	5	1	21471450	862	6.13	0.40	12	1.32	655.00	10014.00	4690	20240401	-14.39	3080	20231020	30.36	4690	-14.39	20240401	3300	21.67	20240125	4690	-14.39	20240401	3080	30.36	20231020	1.54	N	041650	500	107 억	498514	N	N	42	N	N
121	20240711	090450	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4010	-75	5	-1.84	395913950	98754	3.18	4045	4045	3980	5310	2860	4085	4009.04	2.32	-13497	4371	4227	4101	3957	3831	4300	4030	107	1225	500	2940	5	1	21471450	861	6.12	0.40	12	0.46	655.00	10014.00	4690	20240401	-14.50	3080	20231020	30.19	4690	-14.50	20240401	3300	21.52	20240125	4690	-14.50	20240401	3080	30.19	20231020	1.54	N	041650	500	107 억	498514	N	N	42	N	N
122	20240710	160451	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4085	35	2	0.86	12029395580	2934024	25.54	4015	4245	3975	5260	2835	4050	4100.17	1.98	64822	4843	4446	4003	3606	3163	4645	3805	107	1210	500	2910	5	1	21471450	877	6.24	0.41	12	13.66	655.00	10014.00	4690	20240401	-12.90	3080	20231020	32.63	4690	-12.90	20240401	3300	23.79	20240125	4690	-12.90	20240401	3080	32.63	20231020	1.58	N	041650	500	107 억	426079	N	N	42	N	N
123	20240710	150452	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4055	5	2	0.12	11493018520	2801814	24.39	4015	4245	3975	5260	2835	4050	4102.19	1.98	64140	4843	4446	4003	3606	3163	4645	3805	107	1210	500	2910	5	1	21471450	871	6.19	0.40	12	13.05	655.00	10014.00	4690	20240401	-13.54	3080	20231020	31.66	4690	-13.54	20240401	3300	22.88	20240125	4690	-13.54	20240401	3080	31.66	20231020	1.58	N	041650	500	107 억	426079	N	N	52	N	N
124	20240710	140450	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4060	10	2	0.25	11061541205	2695304	23.47	4015	4245	3975	5260	2835	4050	4104.21	1.98	66283	4843	4446	4003	3606	3163	4645	3805	107	1210	500	2910	5	1	21471450	872	6.20	0.41	12	12.55	655.00	10014.00	4690	20240401	-13.43	3080	20231020	31.82	4690	-13.43	20240401	3300	23.03	20240125	4690	-13.43	20240401	3080	31.82	20231020	1.58	N	041650	500	107 억	426079	N	N	52	N	N
125	20240710	130450	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4070	20	2	0.49	10661602035	2596803	22.61	4015	4245	3975	5260	2835	4050	4105.89	1.98	55518	4843	4446	4003	3606	3163	4645	3805	107	1210	500	2910	5	1	21471450	874	6.21	0.41	12	12.09	655.00	10014.00	4690	20240401	-13.22	3080	20231020	32.14	4690	-13.22	20240401	3300	23.33	20240125	4690	-13.22	20240401	3080	32.14	20231020	1.58	N	041650	500	107 억	426079	N	N	52	N	N
126	20240710	120451	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4100	50	2	1.23	10299505585	2508231	21.84	4015	4245	3975	5260	2835	4050	4106.52	1.98	44715	4843	4446	4003	3606	3163	4645	3805	107	1210	500	2910	5	1	21471450	880	6.26	0.41	12	11.68	655.00	10014.00	4690	20240401	-12.58	3080	20231020	33.12	4690	-12.58	20240401	3300	24.24	20240125	4690	-12.58	20240401	3080	33.12	20231020	1.58	N	041650	500	107 억	426079	N	N	52	N	N
127	20240710	110451	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4065	15	2	0.37	8546907285	2081554	18.12	4015	4245	3975	5260	2835	4050	4106.30	1.98	11924	4843	4446	4003	3606	3163	4645	3805	107	1210	500	2910	5	1	21471450	873	6.21	0.41	12	9.69	655.00	10014.00	4690	20240401	-13.33	3080	20231020	31.98	4690	-13.33	20240401	3300	23.18	20240125	4690	-13.33	20240401	3080	31.98	20231020	1.58	N	041650	500	107 억	426079	N	N	52	N	N
128	20240710	100447	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4060	10	2	0.25	3559348095	877424	7.64	4015	4155	3975	5260	2835	4050	4056.67	1.98	41543	4843	4446	4003	3606	3163	4645	3805	107	1210	500	2910	5	1	21471450	872	6.20	0.41	12	4.09	655.00	10014.00	4690	20240401	-13.43	3080	20231020	31.82	4690	-13.43	20240401	3300	23.03	20240125	4690	-13.43	20240401	3080	31.82	20231020	1.58	N	041650	500	107 억	426079	N	N	52	N	N
129	20240710	090450	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3985	-65	5	-1.60	760935760	189477	1.65	4015	4055	3980	5260	2835	4050	4014.00	1.98	-863	4843	4446	4003	3606	3163	4645	3805	107	1210	500	2910	5	1	21471450	856	6.08	0.40	12	0.88	655.00	10014.00	4690	20240401	-15.03	3080	20231020	29.38	4690	-15.03	20240401	3300	20.76	20240125	4690	-15.03	20240401	3080	29.38	20231020	1.58	N	041650	500	107 억	426079	N	N	52	N	N
130	20240709	160449	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4050	495	2	13.92	45376728265	10967546	6506.77	3560	4400	3560	4620	2490	3555	4137.74	1.84	47054	3695	3625	3580	3510	3465	3602	3487	107	1065	500	2550	5	1	21471450	870	6.18	0.40	12	51.08	655.00	10014.00	4690	20240401	-13.65	3080	20231020	31.49	4690	-13.65	20240401	3300	22.73	20240125	4690	-13.65	20240401	3080	31.49	20231020	1.39	N	041650	500	107 억	395878	N	N	52	N	N
131	20240709	150449	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4050	495	2	13.92	43253417365	10440634	6194.16	3560	4400	3560	4620	2490	3555	4142.81	1.84	23608	3695	3625	3580	3510	3465	3602	3487	107	1065	500	2550	5	1	21471450	870	6.18	0.40	12	48.63	655.00	10014.00	4690	20240401	-13.65	3080	20231020	31.49	4690	-13.65	20240401	3300	22.73	20240125	4690	-13.65	20240401	3080	31.49	20231020	1.39	N	041650	500	107 억	395878	N	N	73	N	N
132	20240709	140450	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4300	745	2	20.96	27882388030	6802323	4035.65	3560	4390	3560	4620	2490	3555	4098.97	1.84	-31841	3695	3625	3580	3510	3465	3602	3487	107	1065	500	2550	5	1	21471450	923	6.56	0.43	12	31.68	655.00	10014.00	4690	20240401	-8.32	3080	20231020	39.61	4690	-8.32	20240401	3300	30.30	20240125	4690	-8.32	20240401	3080	39.61	20231020	1.39	N	041650	500	107 억	395878	N	N	73	N	N
133	20240709	130451	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3685	130	2	3.66	3682347320	987048	585.59	3560	3885	3560	4620	2490	3555	3730.71	1.84	10434	3695	3625	3580	3510	3465	3602	3487	107	1065	500	2550	5	1	21471450	791	5.63	0.37	12	4.60	655.00	10014.00	4690	20240401	-21.43	3080	20231020	19.64	4690	-21.43	20240401	3300	11.67	20240125	4690	-21.43	20240401	3080	19.64	20231020	1.39	N	041650	500	107 억	395878	N	N	73	N	N
134	20240709	120452	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3675	120	2	3.38	3152781300	843867	500.64	3560	3885	3560	4620	2490	3555	3736.17	1.84	-9481	3695	3625	3580	3510	3465	3602	3487	107	1065	500	2550	5	1	21471450	789	5.61	0.37	12	3.93	655.00	10014.00	4690	20240401	-21.64	3080	20231020	19.32	4690	-21.64	20240401	3300	11.36	20240125	4690	-21.64	20240401	3080	19.32	20231020	1.39	N	041650	500	107 억	395878	N	N	73	N	N
135	20240709	110451	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3600	45	2	1.27	411076560	114518	67.94	3560	3665	3560	4620	2490	3555	3589.70	1.84	14298	3695	3625	3580	3510	3465	3602	3487	107	1065	500	2550	5	1	21471450	773	5.50	0.36	12	0.53	655.00	10014.00	4690	20240401	-23.24	3080	20231020	16.88	4690	-23.24	20240401	3300	9.09	20240125	4690	-23.24	20240401	3080	16.88	20231020	1.39	N	041650	500	107 억	395878	N	N	73	N	N
136	20240709	100451	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3590	35	2	0.98	221266920	61879	36.71	3560	3610	3560	4620	2490	3555	3575.89	1.84	16662	3695	3625	3580	3510	3465	3602	3487	107	1065	500	2550	5	1	21471450	771	5.48	0.36	12	0.29	655.00	10014.00	4690	20240401	-23.45	3080	20231020	16.56	4690	-23.45	20240401	3300	8.79	20240125	4690	-23.45	20240401	3080	16.56	20231020	1.39	N	041650	500	107 억	395878	N	N	73	N	N
137	20240709	090449	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3575	20	2	0.56	74597015	20872	12.38	3560	3590	3560	4620	2490	3555	3574.27	1.84	1241	3695	3625	3580	3510	3465	3602	3487	107	1065	500	2550	5	1	21471450	768	5.46	0.36	12	0.10	655.00	10014.00	4690	20240401	-23.77	3080	20231020	16.07	4690	-23.77	20240401	3300	8.33	20240125	4690	-23.77	20240401	3080	16.07	20231020	1.39	N	041650	500	107 억	395878	N	N	73	N	N
138	20240708	160446	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3555	-45	5	-1.25	571059180	159563	14.29	3590	3650	3535	4680	2520	3600	3580.07	1.78	12281	3960	3780	3690	3510	3420	3735	3465	107	1080	500	2590	5	1	21471450	763	5.43	0.36	12	0.74	655.00	10014.00	4690	20240401	-24.20	3080	20231020	15.42	4690	-24.20	20240401	3300	7.73	20240125	4690	-24.20	20240401	3080	15.42	20231020	1.37	N	041650	500	107 억	383025	N	N	73	N	N
139	20240708	150448	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3560	-40	5	-1.11	490660360	136959	12.27	3590	3650	3535	4680	2520	3600	3582.45	1.78	10806	3960	3780	3690	3510	3420	3735	3465	107	1080	500	2590	5	1	21471450	764	5.44	0.36	12	0.64	655.00	10014.00	4690	20240401	-24.09	3080	20231020	15.58	4690	-24.09	20240401	3300	7.88	20240125	4690	-24.09	20240401	3080	15.58	20231020	1.37	N	041650	500	107 억	383025	N	N	59	N	N
140	20240708	140450	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3570	-30	5	-0.83	419858585	117091	10.49	3590	3650	3535	4680	2520	3600	3585.67	1.78	9150	3960	3780	3690	3510	3420	3735	3465	107	1080	500	2590	5	1	21471450	767	5.45	0.36	12	0.55	655.00	10014.00	4690	20240401	-23.88	3080	20231020	15.91	4690	-23.88	20240401	3300	8.18	20240125	4690	-23.88	20240401	3080	15.91	20231020	1.37	N	041650	500	107 억	383025	N	N	59	N	N
141	20240708	130446	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3585	-15	5	-0.42	402177410	112134	10.04	3590	3650	3535	4680	2520	3600	3586.50	1.78	9478	3960	3780	3690	3510	3420	3735	3465	107	1080	500	2590	5	1	21471450	770	5.47	0.36	12	0.52	655.00	10014.00	4690	20240401	-23.56	3080	20231020	16.40	4690	-23.56	20240401	3300	8.64	20240125	4690	-23.56	20240401	3080	16.40	20231020	1.37	N	041650	500	107 억	383025	N	N	59	N	N
142	20240708	120448	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3565	-35	5	-0.97	380929935	106184	9.51	3590	3650	3535	4680	2520	3600	3587.38	1.78	8736	3960	3780	3690	3510	3420	3735	3465	107	1080	500	2590	5	1	21471450	765	5.44	0.36	12	0.49	655.00	10014.00	4690	20240401	-23.99	3080	20231020	15.75	4690	-23.99	20240401	3300	8.03	20240125	4690	-23.99	20240401	3080	15.75	20231020	1.37	N	041650	500	107 억	383025	N	N	59	N	N
143	20240708	110446	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3560	-40	5	-1.11	345745160	96303	8.63	3590	3650	3535	4680	2520	3600	3590.12	1.78	5962	3960	3780	3690	3510	3420	3735	3465	107	1080	500	2590	5	1	21471450	764	5.44	0.36	12	0.45	655.00	10014.00	4690	20240401	-24.09	3080	20231020	15.58	4690	-24.09	20240401	3300	7.88	20240125	4690	-24.09	20240401	3080	15.58	20231020	1.37	N	041650	500	107 억	383025	N	N	59	N	N
144	20240708	100447	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3570	-30	5	-0.83	283219670	78758	7.05	3590	3650	3535	4680	2520	3600	3596.04	1.78	7	3960	3780	3690	3510	3420	3735	3465	107	1080	500	2590	5	1	21471450	767	5.45	0.36	12	0.37	655.00	10014.00	4690	20240401	-23.88	3080	20231020	15.91	4690	-23.88	20240401	3300	8.18	20240125	4690	-23.88	20240401	3080	15.91	20231020	1.37	N	041650	500	107 억	383025	N	N	59	N	N
145	20240708	090447	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3635	35	2	0.97	56933045	15768	1.41	3590	3635	3590	4680	2520	3600	3611.11	1.78	1054	3960	3780	3690	3510	3420	3735	3465	107	1080	500	2590	5	1	21471450	780	5.55	0.36	12	0.07	655.00	10014.00	4690	20240401	-22.49	3080	20231020	18.02	4690	-22.49	20240401	3300	10.15	20240125	4690	-22.49	20240401	3080	18.02	20231020	1.37	N	041650	500	107 억	383025	N	N	59	N	N
146	20240705	160445	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3600	-200	5	-5.26	4082065400	1095810	26.63	3805	3870	3600	4940	2660	3800	3726.05	1.93	-32376	4280	4040	3745	3505	3210	4160	3625	107	1140	500	2730	5	1	21471450	773	5.50	0.36	12	5.10	655.00	10014.00	4690	20240401	-23.24	3080	20231020	16.88	4690	-23.24	20240401	3300	9.09	20240125	4690	-23.24	20240401	3080	16.88	20231020	1.34	N	041650	500	107 억	414185	N	N	59	N	N
147	20240705	150447	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3625	-175	5	-4.61	3793956585	1015993	24.69	3805	3870	3610	4940	2660	3800	3734.22	1.93	-32488	4280	4040	3745	3505	3210	4160	3625	107	1140	500	2730	5	1	21471450	778	5.53	0.36	12	4.73	655.00	10014.00	4690	20240401	-22.71	3080	20231020	17.69	4690	-22.71	20240401	3300	9.85	20240125	4690	-22.71	20240401	3080	17.69	20231020	1.34	N	041650	500	107 억	414185	N	N	23	N	N
148	20240705	140447	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3675	-125	5	-3.29	3558851215	951201	23.11	3805	3870	3610	4940	2660	3800	3741.42	1.93	-31205	4280	4040	3745	3505	3210	4160	3625	107	1140	500	2730	5	1	21471450	789	5.61	0.37	12	4.43	655.00	10014.00	4690	20240401	-21.64	3080	20231020	19.32	4690	-21.64	20240401	3300	11.36	20240125	4690	-21.64	20240401	3080	19.32	20231020	1.34	N	041650	500	107 억	414185	N	N	23	N	N
149	20240705	130446	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3630	-170	5	-4.47	3274028715	873135	21.22	3805	3870	3620	4940	2660	3800	3749.73	1.93	-26988	4280	4040	3745	3505	3210	4160	3625	107	1140	500	2730	5	1	21471450	779	5.54	0.36	12	4.07	655.00	10014.00	4690	20240401	-22.60	3080	20231020	17.86	4690	-22.60	20240401	3300	10.00	20240125	4690	-22.60	20240401	3080	17.86	20231020	1.34	N	041650	500	107 억	414185	N	N	23	N	N
150	20240705	120446	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3645	-155	5	-4.08	3142074770	836806	20.33	3805	3870	3630	4940	2660	3800	3754.83	1.93	-23094	4280	4040	3745	3505	3210	4160	3625	107	1140	500	2730	5	1	21471450	783	5.56	0.36	12	3.90	655.00	10014.00	4690	20240401	-22.28	3080	20231020	18.34	4690	-22.28	20240401	3300	10.45	20240125	4690	-22.28	20240401	3080	18.34	20231020	1.34	N	041650	500	107 억	414185	N	N	23	N	N
151	20240705	110445	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3630	-170	5	-4.47	3050599520	811719	19.72	3805	3870	3630	4940	2660	3800	3758.19	1.93	-20662	4280	4040	3745	3505	3210	4160	3625	107	1140	500	2730	5	1	21471450	779	5.54	0.36	12	3.78	655.00	10014.00	4690	20240401	-22.60	3080	20231020	17.86	4690	-22.60	20240401	3300	10.00	20240125	4690	-22.60	20240401	3080	17.86	20231020	1.34	N	041650	500	107 억	414185	N	N	23	N	N
152	20240705	100445	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3700	-100	5	-2.63	2671397485	708022	17.20	3805	3870	3670	4940	2660	3800	3773.04	1.93	-16788	4280	4040	3745	3505	3210	4160	3625	107	1140	500	2730	5	1	21471450	794	5.65	0.37	12	3.30	655.00	10014.00	4690	20240401	-21.11	3080	20231020	20.13	4690	-21.11	20240401	3300	12.12	20240125	4690	-21.11	20240401	3080	20.13	20231020	1.34	N	041650	500	107 억	414185	N	N	23	N	N
153	20240705	090446	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3795	-5	5	-0.13	1162834140	305780	7.43	3805	3870	3755	4940	2660	3800	3802.85	1.93	3383	4280	4040	3745	3505	3210	4160	3625	107	1140	500	2730	5	1	21471450	815	5.79	0.38	12	1.42	655.00	10014.00	4690	20240401	-19.08	3080	20231020	23.21	4690	-19.08	20240401	3300	15.00	20240125	4690	-19.08	20240401	3080	23.21	20231020	1.34	N	041650	500	107 억	414185	N	N	23	N	N
154	20240704	160443	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3800	280	2	7.95	12245326175	3231036	3984.26	3575	3985	3450	4575	2465	3520	3789.88	2.70	-156562	3823	3671	3593	3441	3363	3632	3402	107	1055	500	2530	5	1	21471450	816	5.80	0.38	12	15.05	655.00	10014.00	4690	20240401	-18.98	3080	20231020	23.38	4690	-18.98	20240401	3300	15.15	20240125	4690	-18.98	20240401	3080	23.38	20231020	1.26	N	041650	500	107 억	580459	N	N	23	N	N
155	20240704	150445	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3675	155	2	4.40	9327021895	2455376	3027.78	3575	3985	3450	4575	2465	3520	3798.61	2.70	-133121	3823	3671	3593	3441	3363	3632	3402	107	1055	500	2530	5	1	21471450	789	5.61	0.37	12	11.44	655.00	10014.00	4690	20240401	-21.64	3080	20231020	19.32	4690	-21.64	20240401	3300	11.36	20240125	4690	-21.64	20240401	3080	19.32	20231020	1.26	N	041650	500	107 억	580459	N	N	21	N	N
156	20240704	140445	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3580	60	2	1.70	674926360	186808	230.36	3575	3790	3450	4575	2465	3520	3612.94	2.70	-51965	3823	3671	3593	3441	3363	3632	3402	107	1055	500	2530	5	1	21471450	769	5.47	0.36	12	0.87	655.00	10014.00	4690	20240401	-23.67	3080	20231020	16.23	4690	-23.67	20240401	3300	8.48	20240125	4690	-23.67	20240401	3080	16.23	20231020	1.26	N	041650	500	107 억	580459	N	N	21	N	N
157	20240704	130445	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3530	10	2	0.28	78540970	22198	27.37	3575	3580	3520	4575	2465	3520	3538.20	2.70	-10090	3823	3671	3593	3441	3363	3632	3402	107	1055	500	2530	5	1	21471450	758	5.39	0.35	12	0.10	655.00	10014.00	4690	20240401	-24.73	3080	20231020	14.61	4690	-24.73	20240401	3300	6.97	20240125	4690	-24.73	20240401	3080	14.61	20231020	1.26	N	041650	500	107 억	580459	N	N	21	N	N
158	20240704	120444	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3525	5	2	0.14	70457635	19907	24.55	3575	3580	3520	4575	2465	3520	3539.34	2.70	-8580	3823	3671	3593	3441	3363	3632	3402	107	1055	500	2530	5	1	21471450	757	5.38	0.35	12	0.09	655.00	10014.00	4690	20240401	-24.84	3080	20231020	14.45	4690	-24.84	20240401	3300	6.82	20240125	4690	-24.84	20240401	3080	14.45	20231020	1.26	N	041650	500	107 억	580459	N	N	21	N	N
159	20240704	110444	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3555	35	2	0.99	49720660	14037	17.31	3575	3580	3520	4575	2465	3520	3542.11	2.70	-4615	3823	3671	3593	3441	3363	3632	3402	107	1055	500	2530	5	1	21471450	763	5.43	0.36	12	0.07	655.00	10014.00	4690	20240401	-24.20	3080	20231020	15.42	4690	-24.20	20240401	3300	7.73	20240125	4690	-24.20	20240401	3080	15.42	20231020	1.26	N	041650	500	107 억	580459	N	N	21	N	N
160	20240704	100444	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3560	40	2	1.14	39008805	11012	13.58	3575	3580	3520	4575	2465	3520	3542.39	2.70	-3575	3823	3671	3593	3441	3363	3632	3402	107	1055	500	2530	5	1	21471450	764	5.44	0.36	12	0.05	655.00	10014.00	4690	20240401	-24.09	3080	20231020	15.58	4690	-24.09	20240401	3300	7.88	20240125	4690	-24.09	20240401	3080	15.58	20231020	1.26	N	041650	500	107 억	580459	N	N	21	N	N
161	20240704	090444	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3550	30	2	0.85	3328445	935	1.15	3575	3575	3520	4575	2465	3520	3559.83	2.70	-393	3823	3671	3593	3441	3363	3632	3402	107	1055	500	2530	5	1	21471450	762	5.42	0.35	12	0.00	655.00	10014.00	4690	20240401	-24.31	3080	20231020	15.26	4690	-24.31	20240401	3300	7.58	20240125	4690	-24.31	20240401	3080	15.26	20231020	1.26	N	041650	500	107 억	580459	N	N	21	N	N
162	20240703	160442	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3520	-75	5	-2.09	281568945	79238	27.16	3605	3745	3515	4670	2520	3595	3553.54	2.81	-18452	3768	3681	3603	3516	3438	3642	3477	107	1075	500	2580	5	1	21471450	756	5.37	0.35	12	0.37	655.00	10014.00	4690	20240401	-24.95	3080	20231020	14.29	4690	-24.95	20240401	3300	6.67	20240125	4690	-24.95	20240401	3080	14.29	20231020	1.16	N	041650	500	107 억	603047	N	N	21	N	N
163	20240703	150444	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3535	-60	5	-1.67	276017170	77662	26.62	3605	3745	3515	4670	2520	3595	3554.08	2.81	-18188	3768	3681	3603	3516	3438	3642	3477	107	1075	500	2580	5	1	21471450	759	5.40	0.35	12	0.36	655.00	10014.00	4690	20240401	-24.63	3080	20231020	14.77	4690	-24.63	20240401	3300	7.12	20240125	4690	-24.63	20240401	3080	14.77	20231020	1.16	N	041650	500	107 억	603047	N	N	26	N	N
164	20240703	140444	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3525	-70	5	-1.95	248645610	69897	23.95	3605	3745	3515	4670	2520	3595	3557.31	2.81	-15546	3768	3681	3603	3516	3438	3642	3477	107	1075	500	2580	5	1	21471450	757	5.38	0.35	12	0.33	655.00	10014.00	4690	20240401	-24.84	3080	20231020	14.45	4690	-24.84	20240401	3300	6.82	20240125	4690	-24.84	20240401	3080	14.45	20231020	1.16	N	041650	500	107 억	603047	N	N	26	N	N
165	20240703	130443	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3525	-70	5	-1.95	231284535	64973	22.27	3605	3745	3515	4670	2520	3595	3559.69	2.81	-13539	3768	3681	3603	3516	3438	3642	3477	107	1075	500	2580	5	1	21471450	757	5.38	0.35	12	0.30	655.00	10014.00	4690	20240401	-24.84	3080	20231020	14.45	4690	-24.84	20240401	3300	6.82	20240125	4690	-24.84	20240401	3080	14.45	20231020	1.16	N	041650	500	107 억	603047	N	N	26	N	N
166	20240703	120443	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3530	-65	5	-1.81	194254075	54461	18.66	3605	3745	3515	4670	2520	3595	3566.84	2.81	-10371	3768	3681	3603	3516	3438	3642	3477	107	1075	500	2580	5	1	21471450	758	5.39	0.35	12	0.25	655.00	10014.00	4690	20240401	-24.73	3080	20231020	14.61	4690	-24.73	20240401	3300	6.97	20240125	4690	-24.73	20240401	3080	14.61	20231020	1.16	N	041650	500	107 억	603047	N	N	26	N	N
167	20240703	110444	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3530	-65	5	-1.81	178568115	50027	17.14	3605	3745	3515	4670	2520	3595	3569.43	2.81	-8469	3768	3681	3603	3516	3438	3642	3477	107	1075	500	2580	5	1	21471450	758	5.39	0.35	12	0.23	655.00	10014.00	4690	20240401	-24.73	3080	20231020	14.61	4690	-24.73	20240401	3300	6.97	20240125	4690	-24.73	20240401	3080	14.61	20231020	1.16	N	041650	500	107 억	603047	N	N	26	N	N
168	20240703	100444	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3565	-30	5	-0.83	97265700	27009	9.26	3605	3745	3555	4670	2520	3595	3601.24	2.81	-12036	3768	3681	3603	3516	3438	3642	3477	107	1075	500	2580	5	1	21471450	765	5.44	0.36	12	0.13	655.00	10014.00	4690	20240401	-23.99	3080	20231020	15.75	4690	-23.99	20240401	3300	8.03	20240125	4690	-23.99	20240401	3080	15.75	20231020	1.16	N	041650	500	107 억	603047	N	N	26	N	N
169	20240703	090443	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3580	-15	5	-0.42	5245100	1456	0.50	3605	3610	3580	4670	2520	3595	3602.48	2.81	-838	3768	3681	3603	3516	3438	3642	3477	107	1075	500	2580	5	1	21471450	769	5.47	0.36	12	0.01	655.00	10014.00	4690	20240401	-23.67	3080	20231020	16.23	4690	-23.67	20240401	3300	8.48	20240125	4690	-23.67	20240401	3080	16.23	20231020	1.16	N	041650	500	107 억	603047	N	N	26	N	N
170	20240702	160441	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3595	-95	5	-2.57	1039944780	291683	143.68	3690	3690	3525	4795	2585	3690	3565.32	2.46	54546	4066	3877	3756	3567	3446	3817	3507	107	1105	500	2650	5	1	21471450	772	5.49	0.36	12	1.36	655.00	10014.00	4690	20240401	-23.35	3080	20231020	16.72	4690	-23.35	20240401	3300	8.94	20240125	4690	-23.35	20240401	3080	16.72	20231020	1.21	N	041650	500	107 억	527980	N	N	26	N	N
171	20240702	150442	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3575	-115	5	-3.12	1033043460	289759	142.74	3690	3690	3525	4795	2585	3690	3565.18	2.46	55248	4066	3877	3756	3567	3446	3817	3507	107	1105	500	2650	5	1	21471450	768	5.46	0.36	12	1.35	655.00	10014.00	4690	20240401	-23.77	3080	20231020	16.07	4690	-23.77	20240401	3300	8.33	20240125	4690	-23.77	20240401	3080	16.07	20231020	1.21	N	041650	500	107 억	527980	N	N	30	N	N
172	20240702	140443	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3595	-95	5	-2.57	1012435765	284000	139.90	3690	3690	3525	4795	2585	3690	3564.91	2.46	57028	4066	3877	3756	3567	3446	3817	3507	107	1105	500	2650	5	1	21471450	772	5.49	0.36	12	1.32	655.00	10014.00	4690	20240401	-23.35	3080	20231020	16.72	4690	-23.35	20240401	3300	8.94	20240125	4690	-23.35	20240401	3080	16.72	20231020	1.21	N	041650	500	107 억	527980	N	N	30	N	N
173	20240702	130442	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3550	-140	5	-3.79	942136480	264298	130.19	3690	3690	3525	4795	2585	3690	3564.68	2.46	65136	4066	3877	3756	3567	3446	3817	3507	107	1105	500	2650	5	1	21471450	762	5.42	0.35	12	1.23	655.00	10014.00	4690	20240401	-24.31	3080	20231020	15.26	4690	-24.31	20240401	3300	7.58	20240125	4690	-24.31	20240401	3080	15.26	20231020	1.21	N	041650	500	107 억	527980	N	N	30	N	N
174	20240702	120443	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3570	-120	5	-3.25	800181690	224172	110.43	3690	3690	3530	4795	2585	3690	3569.50	2.46	55060	4066	3877	3756	3567	3446	3817	3507	107	1105	500	2650	5	1	21471450	767	5.45	0.36	12	1.04	655.00	10014.00	4690	20240401	-23.88	3080	20231020	15.91	4690	-23.88	20240401	3300	8.18	20240125	4690	-23.88	20240401	3080	15.91	20231020	1.21	N	041650	500	107 억	527980	N	N	30	N	N
175	20240702	110442	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3610	-80	5	-2.17	359675300	100011	49.27	3690	3690	3550	4795	2585	3690	3596.36	2.46	-5200	4066	3877	3756	3567	3446	3817	3507	107	1105	500	2650	5	1	21471450	775	5.51	0.36	12	0.47	655.00	10014.00	4690	20240401	-23.03	3080	20231020	17.21	4690	-23.03	20240401	3300	9.39	20240125	4690	-23.03	20240401	3080	17.21	20231020	1.21	N	041650	500	107 억	527980	N	N	30	N	N
176	20240702	100442	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3625	-65	5	-1.76	106965510	29390	14.48	3690	3690	3600	4795	2585	3690	3639.52	2.46	-17246	4066	3877	3756	3567	3446	3817	3507	107	1105	500	2650	5	1	21471450	778	5.53	0.36	12	0.14	655.00	10014.00	4690	20240401	-22.71	3080	20231020	17.69	4690	-22.71	20240401	3300	9.85	20240125	4690	-22.71	20240401	3080	17.69	20231020	1.21	N	041650	500	107 억	527980	N	N	30	N	N
177	20240702	090444	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3690	0	3	0.00	8098060	2204	1.09	3690	3690	3665	4795	2585	3690	3674.26	2.46	-326	4066	3877	3756	3567	3446	3817	3507	107	1105	500	2650	5	1	21471450	792	5.63	0.37	12	0.01	655.00	10014.00	4690	20240401	-21.32	3080	20231020	19.81	4690	-21.32	20240401	3300	11.82	20240125	4690	-21.32	20240401	3080	19.81	20231020	1.21	N	041650	500	107 억	527980	N	N	30	N	N
178	20240701	160441	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3690	-15	5	-0.40	762000335	202901	223.06	3910	3945	3635	4815	2595	3705	3755.76	2.73	-59470	3788	3746	3703	3661	3618	3725	3640	107	1110	500	2660	5	1	21471450	792	5.63	0.37	12	0.94	655.00	10014.00	4690	20240401	-21.32	3080	20231020	19.81	4690	-21.32	20240401	3300	11.82	20240125	4690	-21.32	20240401	3080	19.81	20231020	1.24	N	041650	500	107 억	587118	N	N	30	N	N
179	20240701	150442	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3665	-40	5	-1.08	724820335	192725	211.88	3910	3945	3640	4815	2595	3705	3760.91	2.73	-60326	3788	3746	3703	3661	3618	3725	3640	107	1110	500	2660	5	1	21471450	787	5.60	0.37	12	0.90	655.00	10014.00	4690	20240401	-21.86	3080	20231020	18.99	4690	-21.86	20240401	3300	11.06	20240125	4690	-21.86	20240401	3080	18.99	20231020	1.24	N	041650	500	107 억	587118	N	N	27	N	N
180	20240701	140441	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3645	-60	5	-1.62	660401205	175091	192.49	3910	3945	3645	4815	2595	3705	3771.76	2.73	-57420	3788	3746	3703	3661	3618	3725	3640	107	1110	500	2660	5	1	21471450	783	5.56	0.36	12	0.82	655.00	10014.00	4690	20240401	-22.28	3080	20231020	18.34	4690	-22.28	20240401	3300	10.45	20240125	4690	-22.28	20240401	3080	18.34	20231020	1.24	N	041650	500	107 억	587118	N	N	27	N	N
181	20240701	130441	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3665	-40	5	-1.08	615115580	162696	178.86	3910	3945	3645	4815	2595	3705	3780.77	2.73	-53149	3788	3746	3703	3661	3618	3725	3640	107	1110	500	2660	5	1	21471450	787	5.60	0.37	12	0.76	655.00	10014.00	4690	20240401	-21.86	3080	20231020	18.99	4690	-21.86	20240401	3300	11.06	20240125	4690	-21.86	20240401	3080	18.99	20231020	1.24	N	041650	500	107 억	587118	N	N	27	N	N
182	20240701	120443	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3670	-35	5	-0.94	545778190	143754	158.04	3910	3945	3665	4815	2595	3705	3796.62	2.73	-49993	3788	3746	3703	3661	3618	3725	3640	107	1110	500	2660	5	1	21471450	788	5.60	0.37	12	0.67	655.00	10014.00	4690	20240401	-21.75	3080	20231020	19.16	4690	-21.75	20240401	3300	11.21	20240125	4690	-21.75	20240401	3080	19.16	20231020	1.24	N	041650	500	107 억	587118	N	N	27	N	N
183	20240701	110440	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3720	15	2	0.40	452174775	118408	130.17	3910	3945	3710	4815	2595	3705	3818.79	2.73	-38323	3788	3746	3703	3661	3618	3725	3640	107	1110	500	2660	5	1	21471450	799	5.68	0.37	12	0.55	655.00	10014.00	4690	20240401	-20.68	3080	20231020	20.78	4690	-20.68	20240401	3300	12.73	20240125	4690	-20.68	20240401	3080	20.78	20231020	1.24	N	041650	500	107 억	587118	N	N	27	N	N
184	20240701	100440	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3730	25	2	0.67	406686230	106194	116.75	3910	3945	3730	4815	2595	3705	3829.66	2.73	-35156	3788	3746	3703	3661	3618	3725	3640	107	1110	500	2660	5	1	21471450	801	5.69	0.37	12	0.49	655.00	10014.00	4690	20240401	-20.47	3080	20231020	21.10	4690	-20.47	20240401	3300	13.03	20240125	4690	-20.47	20240401	3080	21.10	20231020	1.24	N	041650	500	107 억	587118	N	N	27	N	N
185	20240701	090440	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3835	130	2	3.51	181031875	46540	51.16	3910	3945	3825	4815	2595	3705	3889.84	2.73	-18178	3788	3746	3703	3661	3618	3725	3640	107	1110	500	2660	5	1	21471450	823	5.85	0.38	12	0.22	655.00	10014.00	4690	20240401	-18.23	3080	20231020	24.51	4690	-18.23	20240401	3300	16.21	20240125	4690	-18.23	20240401	3080	24.51	20231020	1.24	N	041650	500	107 억	587118	N	N	27	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History