KissMeData/010580/price/prices-20230701.csv at abf27422dd00a7870e563fa11184652bcf50065f

Files

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

71 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2485	140	2	5.97	1032661440	420023	139.05	2370	2575	2345	3045	1645	2345	2458.58	1.79	0	75499	2468	2406	2318	2256	2168	2437	2287	556	700	500	1400	5	1	111251760	2765	26.72	4.12	12	0.38	93.00	603.00	4985	20230419	-50.15	1570	20220919	58.28	4985	-50.15	20230419	1685	47.48	20230102	4985	-50.15	20230419	1530	62.42	20220801	0.27	N	010580	500	556 억	1996729	N	N	8	N	N
3	20230731	150248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2495	150	2	6.40	973388875	396146	131.14	2370	2575	2345	3045	1645	2345	2457.15	1.79	0	63634	2468	2406	2318	2256	2168	2437	2287	556	700	500	1400	5	1	111251760	2776	26.83	4.14	12	0.36	93.00	603.00	4985	20230419	-49.95	1570	20220919	58.92	4985	-49.95	20230419	1685	48.07	20230102	4985	-49.95	20230419	1530	63.07	20220801	0.27	N	010580	500	556 억	1996729	N	N	7	N	N
4	20230731	140247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2490	145	2	6.18	807733215	329921	109.22	2370	2575	2345	3045	1645	2345	2448.27	1.79	0	65914	2468	2406	2318	2256	2168	2437	2287	556	700	500	1400	5	1	111251760	2770	26.77	4.13	12	0.30	93.00	603.00	4985	20230419	-50.05	1570	20220919	58.60	4985	-50.05	20230419	1685	47.77	20230102	4985	-50.05	20230419	1530	62.75	20220801	0.27	N	010580	500	556 억	1996729	N	N	7	N	N
5	20230731	130249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2470	125	2	5.33	732180035	299290	99.08	2370	2575	2345	3045	1645	2345	2446.39	1.79	0	54536	2468	2406	2318	2256	2168	2437	2287	556	700	500	1400	5	1	111251760	2748	26.56	4.10	12	0.27	93.00	603.00	4985	20230419	-50.45	1570	20220919	57.32	4985	-50.45	20230419	1685	46.59	20230102	4985	-50.45	20230419	1530	61.44	20220801	0.27	N	010580	500	556 억	1996729	N	N	7	N	N
6	20230731	120251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2490	145	2	6.18	655374990	268266	88.81	2370	2575	2345	3045	1645	2345	2443.01	1.79	0	46401	2468	2406	2318	2256	2168	2437	2287	556	700	500	1400	5	1	111251760	2770	26.77	4.13	12	0.24	93.00	603.00	4985	20230419	-50.05	1570	20220919	58.60	4985	-50.05	20230419	1685	47.77	20230102	4985	-50.05	20230419	1530	62.75	20220801	0.27	N	010580	500	556 억	1996729	N	N	7	N	N
7	20230731	110250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2420	75	2	3.20	217771785	91344	30.24	2370	2435	2345	3045	1645	2345	2384.09	1.79	0	23802	2468	2406	2318	2256	2168	2437	2287	556	700	500	1400	5	1	111251760	2692	26.02	4.01	12	0.08	93.00	603.00	4985	20230419	-51.45	1570	20220919	54.14	4985	-51.45	20230419	1685	43.62	20230102	4985	-51.45	20230419	1530	58.17	20220801	0.27	N	010580	500	556 억	1996729	N	N	7	N	N
8	20230731	100250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2420	75	2	3.20	171436150	72182	23.90	2370	2420	2345	3045	1645	2345	2375.06	1.79	0	14099	2468	2406	2318	2256	2168	2437	2287	556	700	500	1400	5	1	111251760	2692	26.02	4.01	12	0.06	93.00	603.00	4985	20230419	-51.45	1570	20220919	54.14	4985	-51.45	20230419	1685	43.62	20230102	4985	-51.45	20230419	1530	58.17	20220801	0.27	N	010580	500	556 억	1996729	N	N	7	N	N
9	20230731	090247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2370	25	2	1.07	1262985	533	0.18	2370	2370	2370	3045	1645	2345	2370.00	1.79	0	-120	2468	2406	2318	2256	2168	2437	2287	556	700	500	1400	5	1	111251760	2637	25.48	3.93	12	0.00	93.00	603.00	4985	20230419	-52.46	1570	20220919	50.96	4985	-52.46	20230419	1685	40.65	20230102	4985	-52.46	20230419	1530	54.90	20220801	0.27	N	010580	500	556 억	1996729	N	N	7	N	N
10	20230728	160249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2345	55	2	2.40	692894915	296824	77.24	2230	2380	2230	2975	1605	2290	2334.35	1.73	0	102858	2510	2400	2335	2225	2160	2367	2192	556	685	500	1370	5	1	111251760	2609	25.22	3.89	12	0.27	93.00	603.00	4985	20230419	-52.96	1570	20220919	49.36	4985	-52.96	20230419	1685	39.17	20230102	4985	-52.96	20230419	1530	53.27	20220728	0.27	N	010580	500	556 억	1922375	N	N	7	N	N
11	20230728	150248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2340	50	2	2.18	669848830	286989	74.68	2230	2380	2230	2975	1605	2290	2334.09	1.73	0	99908	2510	2400	2335	2225	2160	2367	2192	556	685	500	1370	5	1	111251760	2603	25.16	3.88	12	0.26	93.00	603.00	4985	20230419	-53.06	1570	20220919	49.04	4985	-53.06	20230419	1685	38.87	20230102	4985	-53.06	20230419	1530	52.94	20220728	0.27	N	010580	500	556 억	1922375	N	N	10	N	N
12	20230728	140247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2355	65	2	2.84	615743080	263930	68.68	2230	2380	2230	2975	1605	2290	2333.02	1.73	0	97973	2510	2400	2335	2225	2160	2367	2192	556	685	500	1370	5	1	111251760	2620	25.32	3.91	12	0.24	93.00	603.00	4985	20230419	-52.76	1570	20220919	50.00	4985	-52.76	20230419	1685	39.76	20230102	4985	-52.76	20230419	1530	53.92	20220728	0.27	N	010580	500	556 억	1922375	N	N	10	N	N
13	20230728	130248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2340	50	2	2.18	482032075	206754	53.80	2230	2380	2230	2975	1605	2290	2331.47	1.73	0	64115	2510	2400	2335	2225	2160	2367	2192	556	685	500	1370	5	1	111251760	2603	25.16	3.88	12	0.19	93.00	603.00	4985	20230419	-53.06	1570	20220919	49.04	4985	-53.06	20230419	1685	38.87	20230102	4985	-53.06	20230419	1530	52.94	20220728	0.27	N	010580	500	556 억	1922375	N	N	10	N	N
14	20230728	120246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2365	75	2	3.28	400154975	171933	44.74	2230	2380	2230	2975	1605	2290	2327.44	1.73	0	60583	2510	2400	2335	2225	2160	2367	2192	556	685	500	1370	5	1	111251760	2631	25.43	3.92	12	0.15	93.00	603.00	4985	20230419	-52.56	1570	20220919	50.64	4985	-52.56	20230419	1685	40.36	20230102	4985	-52.56	20230419	1530	54.58	20220728	0.27	N	010580	500	556 억	1922375	N	N	10	N	N
15	20230728	110249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2360	70	2	3.06	312769340	134936	35.12	2230	2380	2230	2975	1605	2290	2317.96	1.73	0	36899	2510	2400	2335	2225	2160	2367	2192	556	685	500	1370	5	1	111251760	2626	25.38	3.91	12	0.12	93.00	603.00	4985	20230419	-52.66	1570	20220919	50.32	4985	-52.66	20230419	1685	40.06	20230102	4985	-52.66	20230419	1530	54.25	20220728	0.27	N	010580	500	556 억	1922375	N	N	10	N	N
16	20230728	100248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2315	25	2	1.09	175534550	76584	19.93	2230	2345	2230	2975	1605	2290	2292.06	1.73	0	7434	2510	2400	2335	2225	2160	2367	2192	556	685	500	1370	5	1	111251760	2575	24.89	3.84	12	0.07	93.00	603.00	4985	20230419	-53.56	1570	20220919	47.45	4985	-53.56	20230419	1685	37.39	20230102	4985	-53.56	20230419	1530	51.31	20220728	0.27	N	010580	500	556 억	1922375	N	N	10	N	N
17	20230728	090248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2265	-25	5	-1.09	41620760	18538	4.82	2230	2275	2230	2975	1605	2290	2244.60	1.73	0	4612	2510	2400	2335	2225	2160	2367	2192	556	685	500	1370	5	1	111251760	2520	24.35	3.76	12	0.02	93.00	603.00	4985	20230419	-54.56	1570	20220919	44.27	4985	-54.56	20230419	1685	34.42	20230102	4985	-54.56	20230419	1530	48.04	20220728	0.27	N	010580	500	556 억	1922375	N	N	10	N	N
18	20230727	160249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2290	-110	5	-4.58	905721835	381734	44.59	2420	2445	2270	3120	1680	2400	2373.43	1.76	-228044	-9697	2766	2582	2436	2252	2106	2510	2180	556	720	500	1440	5	1	111251760	2548	24.62	3.80	12	0.34	93.00	603.00	4985	20230419	-54.06	1570	20220919	45.86	4985	-54.06	20230419	1685	35.91	20230102	4985	-54.06	20230419	1530	49.67	20220727	0.27	N	010580	500	556 억	1960112	N	N	10	N	N
19	20230727	150246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2315	-85	5	-3.54	793630365	332889	38.88	2420	2445	2270	3120	1680	2400	2384.06	1.76	-228044	-18337	2766	2582	2436	2252	2106	2510	2180	556	720	500	1440	5	1	111251760	2575	24.89	3.84	12	0.30	93.00	603.00	4985	20230419	-53.56	1570	20220919	47.45	4985	-53.56	20230419	1685	37.39	20230102	4985	-53.56	20230419	1530	51.31	20220727	0.27	N	010580	500	556 억	1960112	N	N	13	N	N
20	20230727	140246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2370	-30	5	-1.25	589975310	245499	28.67	2420	2445	2345	3120	1680	2400	2403.17	1.76	-228044	6779	2766	2582	2436	2252	2106	2510	2180	556	720	500	1440	5	1	111251760	2637	25.48	3.93	12	0.22	93.00	603.00	4985	20230419	-52.46	1570	20220919	50.96	4985	-52.46	20230419	1685	40.65	20230102	4985	-52.46	20230419	1530	54.90	20220727	0.27	N	010580	500	556 억	1960112	N	N	13	N	N
21	20230727	130247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2365	-35	5	-1.46	538668785	223750	26.13	2420	2445	2350	3120	1680	2400	2407.46	1.76	-228044	9328	2766	2582	2436	2252	2106	2510	2180	556	720	500	1440	5	1	111251760	2631	25.43	3.92	12	0.20	93.00	603.00	4985	20230419	-52.56	1570	20220919	50.64	4985	-52.56	20230419	1685	40.36	20230102	4985	-52.56	20230419	1530	54.58	20220727	0.27	N	010580	500	556 억	1960112	N	N	13	N	N
22	20230727	120247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2410	10	2	0.42	372459955	153876	17.97	2420	2445	2370	3120	1680	2400	2420.54	1.76	-228044	22640	2766	2582	2436	2252	2106	2510	2180	556	720	500	1440	5	1	111251760	2681	25.91	4.00	12	0.14	93.00	603.00	4985	20230419	-51.65	1570	20220919	53.50	4985	-51.65	20230419	1685	43.03	20230102	4985	-51.65	20230419	1530	57.52	20220727	0.27	N	010580	500	556 억	1960112	N	N	13	N	N
23	20230727	110247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2440	40	2	1.67	292122680	120586	14.08	2420	2445	2370	3120	1680	2400	2422.55	1.76	-228044	24156	2766	2582	2436	2252	2106	2510	2180	556	720	500	1440	5	1	111251760	2715	26.24	4.05	12	0.11	93.00	603.00	4985	20230419	-51.05	1570	20220919	55.41	4985	-51.05	20230419	1685	44.81	20230102	4985	-51.05	20230419	1530	59.48	20220727	0.27	N	010580	500	556 억	1960112	N	N	13	N	N
24	20230727	100247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2435	35	2	1.46	169236040	69854	8.16	2420	2445	2370	3120	1680	2400	2422.75	1.76	-228044	1663	2766	2582	2436	2252	2106	2510	2180	556	720	500	1440	5	1	111251760	2709	26.18	4.04	12	0.06	93.00	603.00	4985	20230419	-51.15	1570	20220919	55.10	4985	-51.15	20230419	1685	44.51	20230102	4985	-51.15	20230419	1530	59.15	20220727	0.27	N	010580	500	556 억	1960112	N	N	13	N	N
25	20230727	090247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2440	40	2	1.67	21985515	9096	1.06	2420	2440	2370	3120	1680	2400	2417.27	1.76	-228044	-1677	2766	2582	2436	2252	2106	2510	2180	556	720	500	1440	5	1	111251760	2715	26.24	4.05	12	0.01	93.00	603.00	4985	20230419	-51.05	1570	20220919	55.41	4985	-51.05	20230419	1685	44.81	20230102	4985	-51.05	20230419	1530	59.48	20220727	0.27	N	010580	500	556 억	1960112	N	N	13	N	N
26	20230726	160246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2400	-100	5	-4.00	2053232270	851063	109.31	2550	2620	2290	3250	1750	2500	2412.54	1.97	0	-158334	2653	2576	2478	2401	2303	2615	2440	556	750	500	1500	5	1	111251760	2670	25.81	3.98	12	0.76	93.00	603.00	4985	20230419	-51.86	1570	20220919	52.87	4985	-51.86	20230419	1685	42.43	20230102	4985	-51.86	20230419	1530	56.86	20220726	0.29	N	010580	500	556 억	2188156	N	N	13	N	N
27	20230726	150247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2360	-140	5	-5.60	1916687570	793416	101.90	2550	2620	2290	3250	1750	2500	2415.72	1.97	0	-144332	2653	2576	2478	2401	2303	2615	2440	556	750	500	1500	5	1	111251760	2626	25.38	3.91	12	0.71	93.00	603.00	4985	20230419	-52.66	1570	20220919	50.32	4985	-52.66	20230419	1685	40.06	20230102	4985	-52.66	20230419	1530	54.25	20220726	0.29	N	010580	500	556 억	2188156	N	N	8	N	N
28	20230726	140247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2330	-170	5	-6.80	1776154640	733878	94.26	2550	2620	2290	3250	1750	2500	2420.21	1.97	0	-138780	2653	2576	2478	2401	2303	2615	2440	556	750	500	1500	5	1	111251760	2592	25.05	3.86	12	0.66	93.00	603.00	4985	20230419	-53.26	1570	20220919	48.41	4985	-53.26	20230419	1685	38.28	20230102	4985	-53.26	20230419	1530	52.29	20220726	0.29	N	010580	500	556 억	2188156	N	N	8	N	N
29	20230726	130245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2380	-120	5	-4.80	1313083565	535711	68.80	2550	2620	2360	3250	1750	2500	2451.09	1.97	0	-126571	2653	2576	2478	2401	2303	2615	2440	556	750	500	1500	5	1	111251760	2648	25.59	3.95	12	0.48	93.00	603.00	4985	20230419	-52.26	1570	20220919	51.59	4985	-52.26	20230419	1685	41.25	20230102	4985	-52.26	20230419	1530	55.56	20220726	0.29	N	010580	500	556 억	2188156	N	N	8	N	N
30	20230726	120246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2410	-90	5	-3.60	1163676005	473036	60.75	2550	2620	2365	3250	1750	2500	2460.00	1.97	0	-125158	2653	2576	2478	2401	2303	2615	2440	556	750	500	1500	5	1	111251760	2681	25.91	4.00	12	0.43	93.00	603.00	4985	20230419	-51.65	1570	20220919	53.50	4985	-51.65	20230419	1685	43.03	20230102	4985	-51.65	20230419	1530	57.52	20220726	0.29	N	010580	500	556 억	2188156	N	N	8	N	N
31	20230726	110245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2400	-100	5	-4.00	1081977080	438822	56.36	2550	2620	2365	3250	1750	2500	2465.63	1.97	0	-123738	2653	2576	2478	2401	2303	2615	2440	556	750	500	1500	5	1	111251760	2670	25.81	3.98	12	0.39	93.00	603.00	4985	20230419	-51.86	1570	20220919	52.87	4985	-51.86	20230419	1685	42.43	20230102	4985	-51.86	20230419	1530	56.86	20220726	0.29	N	010580	500	556 억	2188156	N	N	8	N	N
32	20230726	100247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2390	-110	5	-4.40	795595500	318951	40.96	2550	2620	2390	3250	1750	2500	2494.41	1.97	0	-94300	2653	2576	2478	2401	2303	2615	2440	556	750	500	1500	5	1	111251760	2659	25.70	3.96	12	0.29	93.00	603.00	4985	20230419	-52.06	1570	20220919	52.23	4985	-52.06	20230419	1685	41.84	20230102	4985	-52.06	20230419	1530	56.21	20220726	0.29	N	010580	500	556 억	2188156	N	N	8	N	N
33	20230726	090245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2600	100	2	4.00	64300415	25120	3.23	2550	2600	2525	3250	1750	2500	2560.15	1.97	0	1947	2653	2576	2478	2401	2303	2615	2440	556	750	500	1500	5	1	111251760	2893	27.96	4.31	12	0.02	93.00	603.00	4985	20230419	-47.84	1570	20220919	65.61	4985	-47.84	20230419	1685	54.30	20230102	4985	-47.84	20230419	1530	69.93	20220726	0.29	N	010580	500	556 억	2188156	N	N	8	N	N
34	20230725	160244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2500	70	2	2.88	1894870270	767708	105.26	2400	2555	2380	3155	1705	2430	2468.19	1.94	0	94958	2616	2522	2436	2342	2256	2480	2300	556	725	500	1450	5	1	111251760	2781	26.88	4.15	12	0.69	93.00	603.00	4985	20230419	-49.85	1570	20220919	59.24	4985	-49.85	20230419	1685	48.37	20230102	4985	-49.85	20230419	1530	63.40	20220725	0.30	N	010580	500	556 억	2160750	N	N	8	N	N
35	20230725	150242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2465	35	2	1.44	1813584590	735047	100.79	2400	2555	2380	3155	1705	2430	2467.30	1.94	0	99526	2616	2522	2436	2342	2256	2480	2300	556	725	500	1450	5	1	111251760	2742	26.51	4.09	12	0.66	93.00	603.00	4985	20230419	-50.55	1570	20220919	57.01	4985	-50.55	20230419	1685	46.29	20230102	4985	-50.55	20230419	1530	61.11	20220725	0.30	N	010580	500	556 억	2160750	N	N	10	N	N
36	20230725	140243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2485	55	2	2.26	1554589655	630905	86.51	2400	2555	2380	3155	1705	2430	2464.06	1.94	0	89370	2616	2522	2436	2342	2256	2480	2300	556	725	500	1450	5	1	111251760	2765	26.72	4.12	12	0.57	93.00	603.00	4985	20230419	-50.15	1570	20220919	58.28	4985	-50.15	20230419	1685	47.48	20230102	4985	-50.15	20230419	1530	62.42	20220725	0.30	N	010580	500	556 억	2160750	N	N	10	N	N
37	20230725	130244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2510	80	2	3.29	1172608485	479127	65.70	2400	2525	2380	3155	1705	2430	2447.39	1.94	0	84691	2616	2522	2436	2342	2256	2480	2300	556	725	500	1450	5	1	111251760	2792	26.99	4.16	12	0.43	93.00	603.00	4985	20230419	-49.65	1570	20220919	59.87	4985	-49.65	20230419	1685	48.96	20230102	4985	-49.65	20230419	1530	64.05	20220725	0.30	N	010580	500	556 억	2160750	N	N	10	N	N
38	20230725	120245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2500	70	2	2.88	1038304125	425439	58.33	2400	2525	2380	3155	1705	2430	2440.55	1.94	0	71137	2616	2522	2436	2342	2256	2480	2300	556	725	500	1450	5	1	111251760	2781	26.88	4.15	12	0.38	93.00	603.00	4985	20230419	-49.85	1570	20220919	59.24	4985	-49.85	20230419	1685	48.37	20230102	4985	-49.85	20230419	1530	63.40	20220725	0.30	N	010580	500	556 억	2160750	N	N	10	N	N
39	20230725	110243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2430	0	3	0.00	634864950	263103	36.08	2400	2455	2380	3155	1705	2430	2412.99	1.94	0	39882	2616	2522	2436	2342	2256	2480	2300	556	725	500	1450	5	1	111251760	2703	26.13	4.03	12	0.24	93.00	603.00	4985	20230419	-51.25	1570	20220919	54.78	4985	-51.25	20230419	1685	44.21	20230102	4985	-51.25	20230419	1530	58.82	20220725	0.30	N	010580	500	556 억	2160750	N	N	10	N	N
40	20230725	100243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2440	10	2	0.41	361366445	150356	20.62	2400	2445	2380	3155	1705	2430	2403.41	1.94	0	38566	2616	2522	2436	2342	2256	2480	2300	556	725	500	1450	5	1	111251760	2715	26.24	4.05	12	0.14	93.00	603.00	4985	20230419	-51.05	1570	20220919	55.41	4985	-51.05	20230419	1685	44.81	20230102	4985	-51.05	20230419	1530	59.48	20220725	0.30	N	010580	500	556 억	2160750	N	N	10	N	N
41	20230725	090244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2420	-10	5	-0.41	36516770	15193	2.08	2400	2425	2400	3155	1705	2430	2403.53	1.94	0	85	2616	2522	2436	2342	2256	2480	2300	556	725	500	1450	5	1	111251760	2692	26.02	4.01	12	0.01	93.00	603.00	4985	20230419	-51.45	1570	20220919	54.14	4985	-51.45	20230419	1685	43.62	20230102	4985	-51.45	20230419	1530	58.17	20220725	0.30	N	010580	500	556 억	2160750	N	N	10	N	N
42	20230724	160244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2430	-105	5	-4.14	1762508910	726344	154.01	2510	2530	2350	3295	1775	2535	2426.55	2.07	0	-91827	2748	2641	2563	2456	2378	2695	2510	556	760	500	1520	5	1	111251760	2703	26.13	4.03	12	0.65	93.00	603.00	4985	20230419	-51.25	1570	20220919	54.78	4985	-51.25	20230419	1685	44.21	20230102	4985	-51.25	20230419	1530	58.82	20220725	0.30	N	010580	500	556 억	2298416	N	N	10	N	N
43	20230724	150243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2410	-125	5	-4.93	1695458020	698642	148.13	2510	2530	2350	3295	1775	2535	2426.79	2.07	0	-87688	2748	2641	2563	2456	2378	2695	2510	556	760	500	1520	5	1	111251760	2681	25.91	4.00	12	0.63	93.00	603.00	4985	20230419	-51.65	1570	20220919	53.50	4985	-51.65	20230419	1685	43.03	20230102	4985	-51.65	20230419	1530	57.52	20220725	0.30	N	010580	500	556 억	2298416	N	N	8	N	N
44	20230724	140241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2425	-110	5	-4.34	1566600300	645063	136.77	2510	2530	2350	3295	1775	2535	2428.60	2.07	0	-81326	2748	2641	2563	2456	2378	2695	2510	556	760	500	1520	5	1	111251760	2698	26.08	4.02	12	0.58	93.00	603.00	4985	20230419	-51.35	1570	20220919	54.46	4985	-51.35	20230419	1685	43.92	20230102	4985	-51.35	20230419	1530	58.50	20220725	0.30	N	010580	500	556 억	2298416	N	N	8	N	N
45	20230724	130243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2425	-110	5	-4.34	1464279780	602693	127.79	2510	2530	2350	3295	1775	2535	2429.56	2.07	0	-57216	2748	2641	2563	2456	2378	2695	2510	556	760	500	1520	5	1	111251760	2698	26.08	4.02	12	0.54	93.00	603.00	4985	20230419	-51.35	1570	20220919	54.46	4985	-51.35	20230419	1685	43.92	20230102	4985	-51.35	20230419	1530	58.50	20220725	0.30	N	010580	500	556 억	2298416	N	N	8	N	N
46	20230724	120242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2380	-155	5	-6.11	1096629895	449830	95.38	2510	2515	2355	3295	1775	2535	2437.88	2.07	0	-50967	2748	2641	2563	2456	2378	2695	2510	556	760	500	1520	5	1	111251760	2648	25.59	3.95	12	0.40	93.00	603.00	4985	20230419	-52.26	1570	20220919	51.59	4985	-52.26	20230419	1685	41.25	20230102	4985	-52.26	20230419	1530	55.56	20220725	0.30	N	010580	500	556 억	2298416	N	N	8	N	N
47	20230724	110244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2430	-105	5	-4.14	737062055	299825	63.57	2510	2515	2430	3295	1775	2535	2458.31	2.07	0	-49093	2748	2641	2563	2456	2378	2695	2510	556	760	500	1520	5	1	111251760	2703	26.13	4.03	12	0.27	93.00	603.00	4985	20230419	-51.25	1570	20220919	54.78	4985	-51.25	20230419	1685	44.21	20230102	4985	-51.25	20230419	1530	58.82	20220725	0.30	N	010580	500	556 억	2298416	N	N	8	N	N
48	20230724	100241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2445	-90	5	-3.55	524952060	212837	45.13	2510	2515	2435	3295	1775	2535	2466.45	2.07	0	-52765	2748	2641	2563	2456	2378	2695	2510	556	760	500	1520	5	1	111251760	2720	26.29	4.05	12	0.19	93.00	603.00	4985	20230419	-50.95	1570	20220919	55.73	4985	-50.95	20230419	1685	45.10	20230102	4985	-50.95	20230419	1530	59.80	20220725	0.30	N	010580	500	556 억	2298416	N	N	8	N	N
49	20230724	090242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2490	-45	5	-1.78	97512205	39073	8.28	2510	2515	2475	3295	1775	2535	2495.64	2.07	0	1393	2748	2641	2563	2456	2378	2695	2510	556	760	500	1520	5	1	111251760	2770	26.77	4.13	12	0.04	93.00	603.00	4985	20230419	-50.05	1570	20220919	58.60	4985	-50.05	20230419	1685	47.77	20230102	4985	-50.05	20230419	1530	62.75	20220725	0.30	N	010580	500	556 억	2298416	N	N	8	N	N
50	20230721	160241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2535	15	2	0.60	1200037250	464374	136.21	2500	2670	2485	3275	1765	2520	2584.34	2.01	0	86109	2623	2571	2523	2471	2423	2547	2447	556	755	500	1510	5	1	111251760	2820	27.26	4.20	12	0.42	93.00	603.00	4985	20230419	-49.15	1570	20220919	61.46	4985	-49.15	20230419	1685	50.45	20230102	4985	-49.15	20230419	1530	65.69	20220721	0.32	N	010580	500	556 억	2232203	N	N	8	N	N
51	20230721	150243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2545	25	2	0.99	1122907675	433981	127.29	2500	2670	2485	3275	1765	2520	2587.46	2.01	0	93672	2623	2571	2523	2471	2423	2547	2447	556	755	500	1510	5	1	111251760	2831	27.37	4.22	12	0.39	93.00	603.00	4985	20230419	-48.95	1570	20220919	62.10	4985	-48.95	20230419	1685	51.04	20230102	4985	-48.95	20230419	1530	66.34	20220721	0.32	N	010580	500	556 억	2232203	N	N	5	N	N
52	20230721	140241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2555	35	2	1.39	978255325	377230	110.65	2500	2670	2485	3275	1765	2520	2593.26	2.01	0	91234	2623	2571	2523	2471	2423	2547	2447	556	755	500	1510	5	1	111251760	2842	27.47	4.24	12	0.34	93.00	603.00	4985	20230419	-48.75	1570	20220919	62.74	4985	-48.75	20230419	1685	51.63	20230102	4985	-48.75	20230419	1530	66.99	20220721	0.32	N	010580	500	556 억	2232203	N	N	5	N	N
53	20230721	130240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2590	70	2	2.78	854452280	328946	96.48	2500	2670	2485	3275	1765	2520	2597.55	2.01	0	87224	2623	2571	2523	2471	2423	2547	2447	556	755	500	1510	5	1	111251760	2881	27.85	4.30	12	0.30	93.00	603.00	4985	20230419	-48.04	1570	20220919	64.97	4985	-48.04	20230419	1685	53.71	20230102	4985	-48.04	20230419	1530	69.28	20220721	0.32	N	010580	500	556 억	2232203	N	N	5	N	N
54	20230721	120243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2600	80	2	3.17	781969545	301017	88.29	2500	2670	2485	3275	1765	2520	2597.76	2.01	0	88653	2623	2571	2523	2471	2423	2547	2447	556	755	500	1510	5	1	111251760	2893	27.96	4.31	12	0.27	93.00	603.00	4985	20230419	-47.84	1570	20220919	65.61	4985	-47.84	20230419	1685	54.30	20230102	4985	-47.84	20230419	1530	69.93	20220721	0.32	N	010580	500	556 억	2232203	N	N	5	N	N
55	20230721	110242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2620	100	2	3.97	632771240	243741	71.49	2500	2670	2485	3275	1765	2520	2596.08	2.01	0	74287	2623	2571	2523	2471	2423	2547	2447	556	755	500	1510	5	1	111251760	2915	28.17	4.34	12	0.22	93.00	603.00	4985	20230419	-47.44	1570	20220919	66.88	4985	-47.44	20230419	1685	55.49	20230102	4985	-47.44	20230419	1530	71.24	20220721	0.32	N	010580	500	556 억	2232203	N	N	5	N	N
56	20230721	100243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2590	70	2	2.78	243764655	96121	28.19	2500	2595	2485	3275	1765	2520	2536.02	2.01	0	30619	2623	2571	2523	2471	2423	2547	2447	556	755	500	1510	5	1	111251760	2881	27.85	4.30	12	0.09	93.00	603.00	4985	20230419	-48.04	1570	20220919	64.97	4985	-48.04	20230419	1685	53.71	20230102	4985	-48.04	20230419	1530	69.28	20220721	0.32	N	010580	500	556 억	2232203	N	N	5	N	N
57	20230721	090243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2510	-10	5	-0.40	18589720	7412	2.17	2500	2520	2490	3275	1765	2520	2508.06	2.01	0	-958	2623	2571	2523	2471	2423	2547	2447	556	755	500	1510	5	1	111251760	2792	26.99	4.16	12	0.01	93.00	603.00	4985	20230419	-49.65	1570	20220919	59.87	4985	-49.65	20230419	1685	48.96	20230102	4985	-49.65	20230419	1530	64.05	20220721	0.32	N	010580	500	556 억	2232203	N	N	5	N	N
58	20230720	160242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2520	-40	5	-1.56	857757410	339469	48.30	2550	2575	2475	3325	1795	2560	2526.76	2.07	0	-35947	2743	2651	2583	2491	2423	2617	2457	556	765	500	1530	5	1	111251760	2804	27.10	4.18	12	0.31	93.00	603.00	4985	20230419	-49.45	1570	20220919	60.51	4985	-49.45	20230419	1685	49.55	20230102	4985	-49.45	20230419	1530	64.71	20220720	0.31	N	010580	500	556 억	2301392	N	N	5	N	N
59	20230720	150240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2515	-45	5	-1.76	783187630	309802	44.08	2550	2575	2475	3325	1795	2560	2528.03	2.07	0	-31190	2743	2651	2583	2491	2423	2617	2457	556	765	500	1530	5	1	111251760	2798	27.04	4.17	12	0.28	93.00	603.00	4985	20230419	-49.55	1570	20220919	60.19	4985	-49.55	20230419	1685	49.26	20230102	4985	-49.55	20230419	1530	64.38	20220720	0.31	N	010580	500	556 억	2301392	N	N	76	N	N
60	20230720	140240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2525	-35	5	-1.37	727589565	287713	40.94	2550	2575	2475	3325	1795	2560	2528.87	2.07	0	-28964	2743	2651	2583	2491	2423	2617	2457	556	765	500	1530	5	1	111251760	2809	27.15	4.19	12	0.26	93.00	603.00	4985	20230419	-49.35	1570	20220919	60.83	4985	-49.35	20230419	1685	49.85	20230102	4985	-49.35	20230419	1530	65.03	20220720	0.31	N	010580	500	556 억	2301392	N	N	76	N	N
61	20230720	130240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2550	-10	5	-0.39	592545575	234097	33.31	2550	2575	2475	3325	1795	2560	2531.20	2.07	0	-29971	2743	2651	2583	2491	2423	2617	2457	556	765	500	1530	5	1	111251760	2837	27.42	4.23	12	0.21	93.00	603.00	4985	20230419	-48.85	1570	20220919	62.42	4985	-48.85	20230419	1685	51.34	20230102	4985	-48.85	20230419	1530	66.67	20220720	0.31	N	010580	500	556 억	2301392	N	N	76	N	N
62	20230720	120243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2550	-10	5	-0.39	494686065	195647	27.84	2550	2575	2475	3325	1795	2560	2528.46	2.07	0	-31649	2743	2651	2583	2491	2423	2617	2457	556	765	500	1530	5	1	111251760	2837	27.42	4.23	12	0.18	93.00	603.00	4985	20230419	-48.85	1570	20220919	62.42	4985	-48.85	20230419	1685	51.34	20230102	4985	-48.85	20230419	1530	66.67	20220720	0.31	N	010580	500	556 억	2301392	N	N	76	N	N
63	20230720	110241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2535	-25	5	-0.98	429136845	170024	24.19	2550	2575	2475	3325	1795	2560	2523.98	2.07	0	-30290	2743	2651	2583	2491	2423	2617	2457	556	765	500	1530	5	1	111251760	2820	27.26	4.20	12	0.15	93.00	603.00	4985	20230419	-49.15	1570	20220919	61.46	4985	-49.15	20230419	1685	50.45	20230102	4985	-49.15	20230419	1530	65.69	20220720	0.31	N	010580	500	556 억	2301392	N	N	76	N	N
64	20230720	100239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2525	-35	5	-1.37	362644370	143715	20.45	2550	2575	2475	3325	1795	2560	2523.36	2.07	0	-32056	2743	2651	2583	2491	2423	2617	2457	556	765	500	1530	5	1	111251760	2809	27.15	4.19	12	0.13	93.00	603.00	4985	20230419	-49.35	1570	20220919	60.83	4985	-49.35	20230419	1685	49.85	20230102	4985	-49.35	20230419	1530	65.03	20220720	0.31	N	010580	500	556 억	2301392	N	N	76	N	N
65	20230720	090240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2545	-15	5	-0.59	5212535	2044	0.29	2550	2560	2545	3325	1795	2560	2550.12	2.07	0	-216	2743	2651	2583	2491	2423	2617	2457	556	765	500	1530	5	1	111251760	2831	27.37	4.22	12	0.00	93.00	603.00	4985	20230419	-48.95	1570	20220919	62.10	4985	-48.95	20230419	1685	51.04	20230102	4985	-48.95	20230419	1530	66.34	20220720	0.31	N	010580	500	556 억	2301392	N	N	76	N	N
66	20230719	160245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2560	-95	5	-3.58	1804189155	700630	116.17	2655	2675	2515	3450	1860	2655	2575.17	2.19	0	-52643	2758	2706	2658	2606	2558	2682	2582	556	795	500	1590	5	1	111251760	2848	27.53	4.25	12	0.63	93.00	603.00	4985	20230419	-48.65	1570	20220919	63.06	4985	-48.65	20230419	1685	51.93	20230102	4985	-48.65	20230419	1530	67.32	20220719	0.29	N	010580	500	556 억	2441375	N	N	76	N	N
67	20230719	150243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2570	-85	5	-3.20	1747359125	678452	112.49	2655	2675	2515	3450	1860	2655	2575.50	2.19	0	-50079	2758	2706	2658	2606	2558	2682	2582	556	795	500	1590	5	1	111251760	2859	27.63	4.26	12	0.61	93.00	603.00	4985	20230419	-48.45	1570	20220919	63.69	4985	-48.45	20230419	1685	52.52	20230102	4985	-48.45	20230419	1530	67.97	20220719	0.29	N	010580	500	556 억	2441375	N	N	393	N	N
68	20230719	140244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2565	-90	5	-3.39	1653122740	641690	106.39	2655	2675	2515	3450	1860	2655	2576.19	2.19	0	-48456	2758	2706	2658	2606	2558	2682	2582	556	795	500	1590	5	1	111251760	2854	27.58	4.25	12	0.58	93.00	603.00	4985	20230419	-48.55	1570	20220919	63.38	4985	-48.55	20230419	1685	52.23	20230102	4985	-48.55	20230419	1530	67.65	20220719	0.29	N	010580	500	556 억	2441375	N	N	393	N	N
69	20230719	130241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2575	-80	5	-3.01	1562588185	606470	100.55	2655	2675	2515	3450	1860	2655	2576.52	2.19	0	-45990	2758	2706	2658	2606	2558	2682	2582	556	795	500	1590	5	1	111251760	2865	27.69	4.27	12	0.55	93.00	603.00	4985	20230419	-48.35	1570	20220919	64.01	4985	-48.35	20230419	1685	52.82	20230102	4985	-48.35	20230419	1530	68.30	20220719	0.29	N	010580	500	556 억	2441375	N	N	393	N	N
70	20230719	120243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2565	-90	5	-3.39	1405117085	545555	90.45	2655	2675	2515	3450	1860	2655	2575.57	2.19	0	-60285	2758	2706	2658	2606	2558	2682	2582	556	795	500	1590	5	1	111251760	2854	27.58	4.25	12	0.49	93.00	603.00	4985	20230419	-48.55	1570	20220919	63.38	4985	-48.55	20230419	1685	52.23	20230102	4985	-48.55	20230419	1530	67.65	20220719	0.29	N	010580	500	556 억	2441375	N	N	393	N	N
71	20230719	110243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2550	-105	5	-3.95	1206691735	468173	77.62	2655	2675	2515	3450	1860	2655	2577.44	2.19	0	-53489	2758	2706	2658	2606	2558	2682	2582	556	795	500	1590	5	1	111251760	2837	27.42	4.23	12	0.42	93.00	603.00	4985	20230419	-48.85	1570	20220919	62.42	4985	-48.85	20230419	1685	51.34	20230102	4985	-48.85	20230419	1530	66.67	20220719	0.29	N	010580	500	556 억	2441375	N	N	393	N	N
72	20230719	100242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2530	-125	5	-4.71	908652685	350662	58.14	2655	2675	2525	3450	1860	2655	2591.24	2.19	0	-3975	2758	2706	2658	2606	2558	2682	2582	556	795	500	1590	5	1	111251760	2815	27.20	4.20	12	0.32	93.00	603.00	4985	20230419	-49.25	1570	20220919	61.15	4985	-49.25	20230419	1685	50.15	20230102	4985	-49.25	20230419	1530	65.36	20220719	0.29	N	010580	500	556 억	2441375	N	N	393	N	N
73	20230719	090243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2655	0	3	0.00	41606740	15654	2.60	2655	2675	2655	3450	1860	2655	2657.91	2.19	0	-1145	2758	2706	2658	2606	2558	2682	2582	556	795	500	1590	5	1	111251760	2954	28.55	4.40	12	0.01	93.00	603.00	4985	20230419	-46.74	1570	20220919	69.11	4985	-46.74	20230419	1685	57.57	20230102	4985	-46.74	20230419	1530	73.53	20220719	0.29	N	010580	500	556 억	2441375	N	N	393	N	N
74	20230718	160241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2655	10	2	0.38	1579876625	596199	105.53	2680	2710	2610	3435	1855	2645	2649.90	2.23	0	391	2745	2695	2610	2560	2475	2720	2585	556	790	500	1580	5	1	111251760	2954	28.55	4.40	12	0.54	93.00	603.00	4985	20230419	-46.74	1570	20220919	69.11	4985	-46.74	20230419	1685	57.57	20230102	4985	-46.74	20230419	1530	73.53	20220718	0.30	N	010580	500	556 억	2482176	N	N	393	N	N
75	20230718	150242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2655	10	2	0.38	1490734770	562611	99.59	2680	2710	2610	3435	1855	2645	2649.67	2.23	0	-3643	2745	2695	2610	2560	2475	2720	2585	556	790	500	1580	5	1	111251760	2954	28.55	4.40	12	0.51	93.00	603.00	4985	20230419	-46.74	1570	20220919	69.11	4985	-46.74	20230419	1685	57.57	20230102	4985	-46.74	20230419	1530	73.53	20220718	0.30	N	010580	500	556 억	2482176	N	N	76	N	N
76	20230718	140240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2635	-10	5	-0.38	1326841780	500869	88.66	2680	2710	2610	3435	1855	2645	2649.08	2.23	0	-7411	2745	2695	2610	2560	2475	2720	2585	556	790	500	1580	5	1	111251760	2931	28.33	4.37	12	0.45	93.00	603.00	4985	20230419	-47.14	1570	20220919	67.83	4985	-47.14	20230419	1685	56.38	20230102	4985	-47.14	20230419	1530	72.22	20220718	0.30	N	010580	500	556 억	2482176	N	N	76	N	N
77	20230718	130241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2630	-15	5	-0.57	1260013025	475475	84.16	2680	2710	2610	3435	1855	2645	2650.01	2.23	0	-7733	2745	2695	2610	2560	2475	2720	2585	556	790	500	1580	5	1	111251760	2926	28.28	4.36	12	0.43	93.00	603.00	4985	20230419	-47.24	1570	20220919	67.52	4985	-47.24	20230419	1685	56.08	20230102	4985	-47.24	20230419	1530	71.90	20220718	0.30	N	010580	500	556 억	2482176	N	N	76	N	N
78	20230718	120242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2630	-15	5	-0.57	1160546585	437700	77.48	2680	2710	2610	3435	1855	2645	2651.47	2.23	0	-17745	2745	2695	2610	2560	2475	2720	2585	556	790	500	1580	5	1	111251760	2926	28.28	4.36	12	0.39	93.00	603.00	4985	20230419	-47.24	1570	20220919	67.52	4985	-47.24	20230419	1685	56.08	20230102	4985	-47.24	20230419	1530	71.90	20220718	0.30	N	010580	500	556 억	2482176	N	N	76	N	N
79	20230718	110241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2610	-35	5	-1.32	962600345	362217	64.12	2680	2710	2610	3435	1855	2645	2657.52	2.23	0	-7396	2745	2695	2610	2560	2475	2720	2585	556	790	500	1580	5	1	111251760	2904	28.06	4.33	12	0.33	93.00	603.00	4985	20230419	-47.64	1570	20220919	66.24	4985	-47.64	20230419	1685	54.90	20230102	4985	-47.64	20230419	1530	70.59	20220718	0.30	N	010580	500	556 억	2482176	N	N	76	N	N
80	20230718	100240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2630	-15	5	-0.57	698778260	261670	46.32	2680	2710	2630	3435	1855	2645	2670.46	2.23	0	12046	2745	2695	2610	2560	2475	2720	2585	556	790	500	1580	5	1	111251760	2926	28.28	4.36	12	0.24	93.00	603.00	4985	20230419	-47.24	1570	20220919	67.52	4985	-47.24	20230419	1685	56.08	20230102	4985	-47.24	20230419	1530	71.90	20220718	0.30	N	010580	500	556 억	2482176	N	N	76	N	N
81	20230718	090240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2690	45	2	1.70	89645555	33435	5.92	2680	2690	2670	3435	1855	2645	2681.19	2.23	0	652	2745	2695	2610	2560	2475	2720	2585	556	790	500	1580	5	1	111251760	2993	28.92	4.46	12	0.03	93.00	603.00	4985	20230419	-46.04	1570	20220919	71.34	4985	-46.04	20230419	1685	59.64	20230102	4985	-46.04	20230419	1530	75.82	20220718	0.30	N	010580	500	556 억	2482176	N	N	76	N	N
82	20230717	160241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2645	70	2	2.72	1471050395	563202	85.25	2600	2660	2525	3345	1805	2575	2611.93	2.16	0	108967	2718	2646	2608	2536	2498	2627	2517	556	770	500	1540	5	1	111251760	2943	28.44	4.39	12	0.51	93.00	603.00	4985	20230419	-46.94	1570	20220919	68.47	4985	-46.94	20230419	1685	56.97	20230102	4985	-46.94	20230419	1530	72.88	20220718	0.30	N	010580	500	556 억	2404544	N	N	76	N	N
83	20230717	150240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2650	75	2	2.91	1417789005	543031	82.20	2600	2660	2525	3345	1805	2575	2610.88	2.16	0	109956	2718	2646	2608	2536	2498	2627	2517	556	770	500	1540	5	1	111251760	2948	28.49	4.39	12	0.49	93.00	603.00	4985	20230419	-46.84	1570	20220919	68.79	4985	-46.84	20230419	1685	57.27	20230102	4985	-46.84	20230419	1530	73.20	20220718	0.30	N	010580	500	556 억	2404544	N	N	0	N	N
84	20230717	140241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2645	70	2	2.72	1295012435	496448	75.15	2600	2660	2525	3345	1805	2575	2608.56	2.16	0	107655	2718	2646	2608	2536	2498	2627	2517	556	770	500	1540	5	1	111251760	2943	28.44	4.39	12	0.45	93.00	603.00	4985	20230419	-46.94	1570	20220919	68.47	4985	-46.94	20230419	1685	56.97	20230102	4985	-46.94	20230419	1530	72.88	20220718	0.30	N	010580	500	556 억	2404544	N	N	0	N	N
85	20230717	130238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2625	50	2	1.94	1072324130	412106	62.38	2600	2645	2525	3345	1805	2575	2602.06	2.16	0	99430	2718	2646	2608	2536	2498	2627	2517	556	770	500	1540	5	1	111251760	2920	28.23	4.35	12	0.37	93.00	603.00	4985	20230419	-47.34	1570	20220919	67.20	4985	-47.34	20230419	1685	55.79	20230102	4985	-47.34	20230419	1530	71.57	20220718	0.30	N	010580	500	556 억	2404544	N	N	0	N	N
86	20230717	120242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2615	40	2	1.55	801422455	308778	46.74	2600	2635	2525	3345	1805	2575	2595.46	2.16	0	38149	2718	2646	2608	2536	2498	2627	2517	556	770	500	1540	5	1	111251760	2909	28.12	4.34	12	0.28	93.00	603.00	4985	20230419	-47.54	1570	20220919	66.56	4985	-47.54	20230419	1685	55.19	20230102	4985	-47.54	20230419	1530	70.92	20220718	0.30	N	010580	500	556 억	2404544	N	N	0	N	N
87	20230717	110239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2600	25	2	0.97	729411995	281087	42.55	2600	2635	2525	3345	1805	2575	2594.97	2.16	0	42384	2718	2646	2608	2536	2498	2627	2517	556	770	500	1540	5	1	111251760	2893	27.96	4.31	12	0.25	93.00	603.00	4985	20230419	-47.84	1570	20220919	65.61	4985	-47.84	20230419	1685	54.30	20230102	4985	-47.84	20230419	1530	69.93	20220718	0.30	N	010580	500	556 억	2404544	N	N	0	N	N
88	20230717	100239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2610	35	2	1.36	519465700	200294	30.32	2600	2635	2525	3345	1805	2575	2593.52	2.16	0	17187	2718	2646	2608	2536	2498	2627	2517	556	770	500	1540	5	1	111251760	2904	28.06	4.33	12	0.18	93.00	603.00	4985	20230419	-47.64	1570	20220919	66.24	4985	-47.64	20230419	1685	54.90	20230102	4985	-47.64	20230419	1530	70.59	20220718	0.30	N	010580	500	556 억	2404544	N	N	0	N	N
89	20230717	090240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2585	10	2	0.39	17171220	6616	1.00	2600	2600	2580	3345	1805	2575	2595.41	2.16	0	-1050	2718	2646	2608	2536	2498	2627	2517	556	770	500	1540	5	1	111251760	2876	27.80	4.29	12	0.01	93.00	603.00	4985	20230419	-48.14	1570	20220919	64.65	4985	-48.14	20230419	1685	53.41	20230102	4985	-48.14	20230419	1530	68.95	20220718	0.30	N	010580	500	556 억	2404544	N	N	0	N	N
90	20230714	160238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2575	-35	5	-1.34	1708924945	657883	18.07	2600	2680	2570	3390	1830	2610	2597.76	2.28	0	-96423	2706	2657	2611	2562	2516	2682	2587	556	780	500	1560	5	1	111251760	2865	27.69	4.27	12	0.59	93.00	603.00	4985	20230419	-48.35	1570	20220919	64.01	4985	-48.35	20230419	1685	52.82	20230102	4985	-48.35	20230419	1530	68.30	20220714	0.31	N	010580	500	556 억	2534604	N	N	3	N	N
91	20230714	150240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2590	-20	5	-0.77	1579107560	607548	16.68	2600	2680	2570	3390	1830	2610	2599.09	2.28	0	-87519	2706	2657	2611	2562	2516	2682	2587	556	780	500	1560	5	1	111251760	2881	27.85	4.30	12	0.55	93.00	603.00	4985	20230419	-48.04	1570	20220919	64.97	4985	-48.04	20230419	1685	53.71	20230102	4985	-48.04	20230419	1530	69.28	20220714	0.31	N	010580	500	556 억	2534604	N	N	3	N	N
92	20230714	140240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2580	-30	5	-1.15	1365289805	525264	14.42	2600	2680	2570	3390	1830	2610	2599.18	2.28	0	-68652	2706	2657	2611	2562	2516	2682	2587	556	780	500	1560	5	1	111251760	2870	27.74	4.28	12	0.47	93.00	603.00	4985	20230419	-48.24	1570	20220919	64.33	4985	-48.24	20230419	1685	53.12	20230102	4985	-48.24	20230419	1530	68.63	20220714	0.31	N	010580	500	556 억	2534604	N	N	3	N	N
93	20230714	130238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2585	-25	5	-0.96	1285973235	494512	13.58	2600	2680	2570	3390	1830	2610	2600.43	2.28	0	-60929	2706	2657	2611	2562	2516	2682	2587	556	780	500	1560	5	1	111251760	2876	27.80	4.29	12	0.44	93.00	603.00	4985	20230419	-48.14	1570	20220919	64.65	4985	-48.14	20230419	1685	53.41	20230102	4985	-48.14	20230419	1530	68.95	20220714	0.31	N	010580	500	556 억	2534604	N	N	3	N	N
94	20230714	120238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2570	-40	5	-1.53	1173809225	451145	12.39	2600	2680	2570	3390	1830	2610	2601.79	2.28	0	-57265	2706	2657	2611	2562	2516	2682	2587	556	780	500	1560	5	1	111251760	2859	27.63	4.26	12	0.41	93.00	603.00	4985	20230419	-48.45	1570	20220919	63.69	4985	-48.45	20230419	1685	52.52	20230102	4985	-48.45	20230419	1530	67.97	20220714	0.31	N	010580	500	556 억	2534604	N	N	3	N	N
95	20230714	110239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2595	-15	5	-0.57	1013691465	388988	10.68	2600	2680	2570	3390	1830	2610	2605.94	2.28	0	-47660	2706	2657	2611	2562	2516	2682	2587	556	780	500	1560	5	1	111251760	2887	27.90	4.30	12	0.35	93.00	603.00	4985	20230419	-47.94	1570	20220919	65.29	4985	-47.94	20230419	1685	54.01	20230102	4985	-47.94	20230419	1530	69.61	20220714	0.31	N	010580	500	556 억	2534604	N	N	3	N	N
96	20230714	100240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2585	-25	5	-0.96	882489205	338128	9.29	2600	2680	2570	3390	1830	2610	2609.93	2.28	0	-51675	2706	2657	2611	2562	2516	2682	2587	556	780	500	1560	5	1	111251760	2876	27.80	4.29	12	0.30	93.00	603.00	4985	20230419	-48.14	1570	20220919	64.65	4985	-48.14	20230419	1685	53.41	20230102	4985	-48.14	20230419	1530	68.95	20220714	0.31	N	010580	500	556 억	2534604	N	N	3	N	N
97	20230714	090239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2610	0	3	0.00	85132035	32687	0.90	2600	2615	2595	3390	1830	2610	2603.86	2.28	0	4019	2706	2657	2611	2562	2516	2682	2587	556	780	500	1560	5	1	111251760	2904	28.06	4.33	12	0.03	93.00	603.00	4985	20230419	-47.64	1570	20220919	66.24	4985	-47.64	20230419	1685	54.90	20230102	4985	-47.64	20230419	1530	70.59	20220714	0.31	N	010580	500	556 억	2534604	N	N	3	N	N
98	20230713	160238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2610	-5	5	-0.19	1653982450	636275	32.36	2570	2660	2565	3395	1835	2615	2599.47	1.07	0	-48955	2838	2726	2638	2526	2438	2682	2482	556	780	500	1560	5	1	111251760	2904	28.06	4.33	12	0.57	93.00	603.00	4985	20230419	-47.64	1570	20220919	66.24	4985	-47.64	20230419	1685	54.90	20230102	4985	-47.64	20230419	1530	70.59	20220713	0.30	N	010580	500	556 억	1187304	N	N	3	N	N
99	20230713	150237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2610	-5	5	-0.19	1294360600	498444	25.35	2570	2660	2565	3395	1835	2615	2596.80	1.07	0	-49661	2838	2726	2638	2526	2438	2682	2482	556	780	500	1560	5	1	111251760	2904	28.06	4.33	12	0.45	93.00	603.00	4985	20230419	-47.64	1570	20220919	66.24	4985	-47.64	20230419	1685	54.90	20230102	4985	-47.64	20230419	1530	70.59	20220713	0.30	N	010580	500	556 억	1187304	N	N	0	N	N
100	20230713	140237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2590	-25	5	-0.96	1187549600	457360	23.26	2570	2660	2565	3395	1835	2615	2596.53	1.07	0	-48716	2838	2726	2638	2526	2438	2682	2482	556	780	500	1560	5	1	111251760	2881	27.85	4.30	12	0.41	93.00	603.00	4985	20230419	-48.04	1570	20220919	64.97	4985	-48.04	20230419	1685	53.71	20230102	4985	-48.04	20230419	1530	69.28	20220713	0.30	N	010580	500	556 억	1187304	N	N	0	N	N
101	20230713	130237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2600	-15	5	-0.57	1121120725	431770	21.96	2570	2660	2565	3395	1835	2615	2596.57	1.07	0	-43907	2838	2726	2638	2526	2438	2682	2482	556	780	500	1560	5	1	111251760	2893	27.96	4.31	12	0.39	93.00	603.00	4985	20230419	-47.84	1570	20220919	65.61	4985	-47.84	20230419	1685	54.30	20230102	4985	-47.84	20230419	1530	69.93	20220713	0.30	N	010580	500	556 억	1187304	N	N	0	N	N
102	20230713	120235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2590	-25	5	-0.96	737461550	284212	14.45	2570	2640	2565	3395	1835	2615	2594.76	1.07	0	-663	2838	2726	2638	2526	2438	2682	2482	556	780	500	1560	5	1	111251760	2881	27.85	4.30	12	0.26	93.00	603.00	4985	20230419	-48.04	1570	20220919	64.97	4985	-48.04	20230419	1685	53.71	20230102	4985	-48.04	20230419	1530	69.28	20220713	0.30	N	010580	500	556 억	1187304	N	N	0	N	N
103	20230713	110238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2595	-20	5	-0.76	649429145	250228	12.72	2570	2640	2565	3395	1835	2615	2595.35	1.07	0	3593	2838	2726	2638	2526	2438	2682	2482	556	780	500	1560	5	1	111251760	2887	27.90	4.30	12	0.22	93.00	603.00	4985	20230419	-47.94	1570	20220919	65.29	4985	-47.94	20230419	1685	54.01	20230102	4985	-47.94	20230419	1530	69.61	20220713	0.30	N	010580	500	556 억	1187304	N	N	0	N	N
104	20230713	100238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2615	0	3	0.00	464007480	178897	9.10	2570	2640	2565	3395	1835	2615	2593.71	1.07	0	6682	2838	2726	2638	2526	2438	2682	2482	556	780	500	1560	5	1	111251760	2909	28.12	4.34	12	0.16	93.00	603.00	4985	20230419	-47.54	1570	20220919	66.56	4985	-47.54	20230419	1685	55.19	20230102	4985	-47.54	20230419	1530	70.92	20220713	0.30	N	010580	500	556 억	1187304	N	N	0	N	N
105	20230713	090221	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2580	-35	5	-1.34	54142905	21012	1.07	2570	2600	2570	3395	1835	2615	2576.76	1.07	0	550	2838	2726	2638	2526	2438	2682	2482	556	780	500	1560	5	1	111251760	2870	27.74	4.28	12	0.02	93.00	603.00	4985	20230419	-48.24	1570	20220919	64.33	4985	-48.24	20230419	1685	53.12	20230102	4985	-48.24	20230419	1530	68.63	20220713	0.30	N	010580	500	556 억	1187304	N	N	0	N	N
106	20230712	160235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2615	-105	5	-3.86	5120260700	1959584	41.15	2630	2750	2550	3535	1905	2720	2612.80	1.52	0	-109540	3046	2882	2776	2612	2506	2830	2560	556	815	500	1630	5	1	111251760	2909	28.12	4.34	12	1.76	93.00	603.00	4985	20230419	-47.54	1570	20220919	66.56	4985	-47.54	20230419	1685	55.19	20230102	4985	-47.54	20230419	1530	70.92	20220712	0.31	N	010580	500	556 억	1694305	N	N	126	N	N
107	20230712	150236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2580	-140	5	-5.15	4751495760	1817416	38.16	2630	2750	2550	3535	1905	2720	2614.28	1.52	0	-115943	3046	2882	2776	2612	2506	2830	2560	556	815	500	1630	5	1	111251760	2870	27.74	4.28	12	1.63	93.00	603.00	4985	20230419	-48.24	1570	20220919	64.33	4985	-48.24	20230419	1685	53.12	20230102	4985	-48.24	20230419	1530	68.63	20220712	0.31	N	010580	500	556 억	1694305	N	N	126	N	N
108	20230712	140234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2630	-90	5	-3.31	4237063135	1619906	34.01	2630	2750	2550	3535	1905	2720	2615.46	1.52	0	-126384	3046	2882	2776	2612	2506	2830	2560	556	815	500	1630	5	1	111251760	2926	28.28	4.36	12	1.46	93.00	603.00	4985	20230419	-47.24	1570	20220919	67.52	4985	-47.24	20230419	1685	56.08	20230102	4985	-47.24	20230419	1530	71.90	20220712	0.31	N	010580	500	556 억	1694305	N	N	126	N	N
109	20230712	130235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2595	-125	5	-4.60	3948252125	1509527	31.70	2630	2750	2550	3535	1905	2720	2615.39	1.52	0	-115132	3046	2882	2776	2612	2506	2830	2560	556	815	500	1630	5	1	111251760	2887	27.90	4.30	12	1.36	93.00	603.00	4985	20230419	-47.94	1570	20220919	65.29	4985	-47.94	20230419	1685	54.01	20230102	4985	-47.94	20230419	1530	69.61	20220712	0.31	N	010580	500	556 억	1694305	N	N	126	N	N
110	20230712	120236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2590	-130	5	-4.78	3673602945	1402954	29.46	2630	2750	2550	3535	1905	2720	2618.30	1.52	0	-113663	3046	2882	2776	2612	2506	2830	2560	556	815	500	1630	5	1	111251760	2881	27.85	4.30	12	1.26	93.00	603.00	4985	20230419	-48.04	1570	20220919	64.97	4985	-48.04	20230419	1685	53.71	20230102	4985	-48.04	20230419	1530	69.28	20220712	0.31	N	010580	500	556 억	1694305	N	N	126	N	N
111	20230712	110236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2610	-110	5	-4.04	2726423845	1035783	21.75	2630	2750	2565	3535	1905	2720	2632.03	1.52	0	-84292	3046	2882	2776	2612	2506	2830	2560	556	815	500	1630	5	1	111251760	2904	28.06	4.33	12	0.93	93.00	603.00	4985	20230419	-47.64	1570	20220919	66.24	4985	-47.64	20230419	1685	54.90	20230102	4985	-47.64	20230419	1530	70.59	20220712	0.31	N	010580	500	556 억	1694305	N	N	126	N	N
112	20230712	100237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2645	-75	5	-2.76	2067008425	785800	16.50	2630	2750	2565	3535	1905	2720	2630.17	1.52	0	-23604	3046	2882	2776	2612	2506	2830	2560	556	815	500	1630	5	1	111251760	2943	28.44	4.39	12	0.71	93.00	603.00	4985	20230419	-46.94	1570	20220919	68.47	4985	-46.94	20230419	1685	56.97	20230102	4985	-46.94	20230419	1530	72.88	20220712	0.31	N	010580	500	556 억	1694305	N	N	126	N	N
113	20230712	090235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2635	-85	5	-3.12	697137080	265862	5.58	2630	2640	2565	3535	1905	2720	2621.26	1.52	0	-44204	3046	2882	2776	2612	2506	2830	2560	556	815	500	1630	5	1	111251760	2931	28.33	4.37	12	0.24	93.00	603.00	4985	20230419	-47.14	1570	20220919	67.83	4985	-47.14	20230419	1685	56.38	20230102	4985	-47.14	20230419	1530	72.22	20220712	0.31	N	010580	500	556 억	1694305	N	N	126	N	N
114	20230711	160234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2720	-180	5	-6.21	4865038785	1746596	76.73	2900	2940	2670	3770	2030	2900	2785.49	0.51	0	74447	3266	3082	2991	2807	2716	3037	2762	556	870	500	1740	5	1	111251760	3026	29.25	4.51	12	1.57	93.00	603.00	4985	20230419	-45.44	1570	20220919	73.25	4985	-45.44	20230419	1685	61.42	20230102	4985	-45.44	20230419	1530	77.78	20220711	0.28	N	010580	500	556 억	563759	N	N	126	N	N
115	20230711	150233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2725	-175	5	-6.03	4437612515	1588515	69.79	2900	2940	2670	3770	2030	2900	2793.56	0.51	0	76517	3266	3082	2991	2807	2716	3037	2762	556	870	500	1740	5	1	111251760	3032	29.30	4.52	12	1.43	93.00	603.00	4985	20230419	-45.34	1570	20220919	73.57	4985	-45.34	20230419	1685	61.72	20230102	4985	-45.34	20230419	1530	78.10	20220711	0.28	N	010580	500	556 억	563759	N	N	0	N	N
116	20230711	140232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2750	-150	5	-5.17	3466153825	1229399	54.01	2900	2940	2735	3770	2030	2900	2819.39	0.51	0	45658	3266	3082	2991	2807	2716	3037	2762	556	870	500	1740	5	1	111251760	3059	29.57	4.56	12	1.11	93.00	603.00	4985	20230419	-44.83	1570	20220919	75.16	4985	-44.83	20230419	1685	63.20	20230102	4985	-44.83	20230419	1530	79.74	20220711	0.28	N	010580	500	556 억	563759	N	N	0	N	N
117	20230711	130231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2765	-135	5	-4.66	2803105970	989002	43.45	2900	2940	2745	3770	2030	2900	2834.28	0.51	0	35851	3266	3082	2991	2807	2716	3037	2762	556	870	500	1740	5	1	111251760	3076	29.73	4.59	12	0.89	93.00	603.00	4985	20230419	-44.53	1570	20220919	76.11	4985	-44.53	20230419	1685	64.09	20230102	4985	-44.53	20230419	1530	80.72	20220711	0.28	N	010580	500	556 억	563759	N	N	0	N	N
118	20230711	120233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2830	-70	5	-2.41	2111961390	740836	32.55	2900	2940	2750	3770	2030	2900	2850.78	0.51	0	40264	3266	3082	2991	2807	2716	3037	2762	556	870	500	1740	5	1	111251760	3148	30.43	4.69	12	0.67	93.00	603.00	4985	20230419	-43.23	1570	20220919	80.25	4985	-43.23	20230419	1685	67.95	20230102	4985	-43.23	20230419	1530	84.97	20220711	0.28	N	010580	500	556 억	563759	N	N	0	N	N
119	20230711	110235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2850	-50	5	-1.72	1859330185	651556	28.62	2900	2940	2750	3770	2030	2900	2853.68	0.51	0	47661	3266	3082	2991	2807	2716	3037	2762	556	870	500	1740	5	1	111251760	3171	30.65	4.73	12	0.59	93.00	603.00	4985	20230419	-42.83	1570	20220919	81.53	4985	-42.83	20230419	1685	69.14	20230102	4985	-42.83	20230419	1530	86.27	20220711	0.28	N	010580	500	556 억	563759	N	N	0	N	N
120	20230711	100234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2875	-25	5	-0.86	1121012720	392319	17.23	2900	2935	2750	3770	2030	2900	2857.40	0.51	0	41280	3266	3082	2991	2807	2716	3037	2762	556	870	500	1740	5	1	111251760	3198	30.91	4.77	12	0.35	93.00	603.00	4985	20230419	-42.33	1570	20220919	83.12	4985	-42.33	20230419	1685	70.62	20230102	4985	-42.33	20230419	1530	87.91	20220711	0.28	N	010580	500	556 억	563759	N	N	0	N	N
121	20230711	090233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	-20	5	-0.69	111846130	38563	1.69	2900	2935	2875	3770	2030	2900	2900.35	0.51	0	5109	3266	3082	2991	2807	2716	3037	2762	556	870	500	1740	5	1	111251760	3204	30.97	4.78	12	0.03	93.00	603.00	4985	20230419	-42.23	1570	20220919	83.44	4985	-42.23	20230419	1685	70.92	20230102	4985	-42.23	20230419	1530	88.24	20220711	0.28	N	010580	500	556 억	563759	N	N	0	N	N
122	20230710	160233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2900	-85	5	-2.85	6924275800	2262723	168.46	3050	3175	2900	3880	2090	2985	3060.70	0.55	0	-38134	3108	3046	2933	2871	2758	3077	2902	556	895	500	1790	5	1	111251760	3226	31.18	4.81	12	2.03	93.00	603.00	4985	20230419	-41.83	1570	20220919	84.71	4985	-41.83	20230419	1685	72.11	20230102	4985	-41.83	20230419	1530	89.54	20220711	0.24	N	010580	500	556 억	616835	N	N	46	N	N
123	20230710	150232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2990	5	2	0.17	6321544480	2057740	153.20	3050	3175	2970	3880	2090	2985	3072.12	0.55	0	-40257	3108	3046	2933	2871	2758	3077	2902	556	895	500	1790	5	1	111251760	3326	32.15	4.96	12	1.85	93.00	603.00	4985	20230419	-40.02	1570	20220919	90.45	4985	-40.02	20230419	1685	77.45	20230102	4985	-40.02	20230419	1530	95.42	20220711	0.24	N	010580	500	556 억	616835	N	N	46	N	N
124	20230710	140231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3065	80	2	2.68	5797110990	1883378	140.21	3050	3175	2970	3880	2090	2985	3078.08	0.55	0	-24395	3108	3046	2933	2871	2758	3077	2902	556	895	500	1790	5	1	111251760	3410	32.96	5.08	12	1.69	93.00	603.00	4985	20230419	-38.52	1570	20220919	95.22	4985	-38.52	20230419	1685	81.90	20230102	4985	-38.52	20230419	1530	100.33	20220711	0.24	N	010580	500	556 억	616835	N	N	46	N	N
125	20230710	130229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3080	95	2	3.18	5314045080	1724287	128.37	3050	3175	2970	3880	2090	2985	3081.93	0.55	0	-35983	3108	3046	2933	2871	2758	3077	2902	556	895	500	1790	5	1	111251760	3427	33.12	5.11	12	1.55	93.00	603.00	4985	20230419	-38.21	1570	20220919	96.18	4985	-38.21	20230419	1685	82.79	20230102	4985	-38.21	20230419	1530	101.31	20220711	0.24	N	010580	500	556 억	616835	N	N	46	N	N
126	20230710	120233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3150	165	2	5.53	4940559155	1603499	119.38	3050	3175	2970	3880	2090	2985	3081.16	0.55	0	-35352	3108	3046	2933	2871	2758	3077	2902	556	895	500	1790	5	1	111251760	3504	33.87	5.22	12	1.44	93.00	603.00	4985	20230419	-36.81	1570	20220919	100.64	4985	-36.81	20230419	1685	86.94	20230102	4985	-36.81	20230419	1530	105.88	20220711	0.24	N	010580	500	556 억	616835	N	N	46	N	N
127	20230710	110233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3095	110	2	3.69	4662704135	1514508	112.75	3050	3175	2970	3880	2090	2985	3078.74	0.55	0	-29442	3108	3046	2933	2871	2758	3077	2902	556	895	500	1790	5	1	111251760	3443	33.28	5.13	12	1.36	93.00	603.00	4985	20230419	-37.91	1570	20220919	97.13	4985	-37.91	20230419	1685	83.68	20230102	4985	-37.91	20230419	1530	102.29	20220711	0.24	N	010580	500	556 억	616835	N	N	46	N	N
128	20230710	100232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3075	90	2	3.02	2837501280	931859	69.38	3050	3115	2970	3880	2090	2985	3045.04	0.55	0	-79525	3108	3046	2933	2871	2758	3077	2902	556	895	500	1790	5	1	111251760	3421	33.06	5.10	12	0.84	93.00	603.00	4985	20230419	-38.31	1570	20220919	95.86	4985	-38.31	20230419	1685	82.49	20230102	4985	-38.31	20230419	1530	100.98	20220711	0.24	N	010580	500	556 억	616835	N	N	46	N	N
129	20230710	090232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3070	85	2	2.85	542745640	177817	13.24	3050	3080	3020	3880	2090	2985	3052.59	0.55	0	-24839	3108	3046	2933	2871	2758	3077	2902	556	895	500	1790	5	1	111251760	3415	33.01	5.09	12	0.16	93.00	603.00	4985	20230419	-38.42	1570	20220919	95.54	4985	-38.42	20230419	1685	82.20	20230102	4985	-38.42	20230419	1530	100.65	20220711	0.24	N	010580	500	556 억	616835	N	N	46	N	N
130	20230707	160230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2985	70	2	2.40	3765148625	1295106	87.51	2885	2995	2820	3785	2045	2915	2907.04	0.69	0	-93351	3088	3001	2863	2776	2638	3045	2820	556	870	500	1740	5	1	111251760	3321	32.10	4.95	12	1.16	93.00	603.00	4985	20230419	-40.12	1570	20220919	90.13	4985	-40.12	20230419	1685	77.15	20230102	4985	-40.12	20230419	1530	95.10	20220707	0.23	N	010580	500	556 억	765701	N	N	46	N	N
131	20230707	150232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	60	2	2.06	3412914895	1176705	79.51	2885	2995	2820	3785	2045	2915	2900.40	0.69	0	-86652	3088	3001	2863	2776	2638	3045	2820	556	870	500	1740	5	1	111251760	3310	31.99	4.93	12	1.06	93.00	603.00	4985	20230419	-40.32	1570	20220919	89.49	4985	-40.32	20230419	1685	76.56	20230102	4985	-40.32	20230419	1530	94.44	20220707	0.23	N	010580	500	556 억	765701	N	N	69	N	N
132	20230707	140234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	-35	5	-1.20	2335270625	810732	54.78	2885	2995	2820	3785	2045	2915	2880.44	0.69	0	-96135	3088	3001	2863	2776	2638	3045	2820	556	870	500	1740	5	1	111251760	3204	30.97	4.78	12	0.73	93.00	603.00	4985	20230419	-42.23	1570	20220919	83.44	4985	-42.23	20230419	1685	70.92	20230102	4985	-42.23	20230419	1530	88.24	20220707	0.23	N	010580	500	556 억	765701	N	N	69	N	N
133	20230707	130233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2860	-55	5	-1.89	2151451185	746528	50.45	2885	2995	2820	3785	2045	2915	2881.94	0.69	0	-114313	3088	3001	2863	2776	2638	3045	2820	556	870	500	1740	5	1	111251760	3182	30.75	4.74	12	0.67	93.00	603.00	4985	20230419	-42.63	1570	20220919	82.17	4985	-42.63	20230419	1685	69.73	20230102	4985	-42.63	20230419	1530	86.93	20220707	0.23	N	010580	500	556 억	765701	N	N	69	N	N
134	20230707	120232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2855	-60	5	-2.06	1985120125	688504	46.52	2885	2995	2820	3785	2045	2915	2883.23	0.69	0	-131566	3088	3001	2863	2776	2638	3045	2820	556	870	500	1740	5	1	111251760	3176	30.70	4.73	12	0.62	93.00	603.00	4985	20230419	-42.73	1570	20220919	81.85	4985	-42.73	20230419	1685	69.44	20230102	4985	-42.73	20230419	1530	86.60	20220707	0.23	N	010580	500	556 억	765701	N	N	69	N	N
135	20230707	110232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2850	-65	5	-2.23	1824258265	631908	42.70	2885	2995	2820	3785	2045	2915	2886.90	0.69	0	-131736	3088	3001	2863	2776	2638	3045	2820	556	870	500	1740	5	1	111251760	3171	30.65	4.73	12	0.57	93.00	603.00	4985	20230419	-42.83	1570	20220919	81.53	4985	-42.83	20230419	1685	69.14	20230102	4985	-42.83	20230419	1530	86.27	20220707	0.23	N	010580	500	556 억	765701	N	N	69	N	N
136	20230707	100232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	-45	5	-1.54	1416026980	488940	33.04	2885	2995	2820	3785	2045	2915	2896.11	0.69	0	-94117	3088	3001	2863	2776	2638	3045	2820	556	870	500	1740	5	1	111251760	3193	30.86	4.76	12	0.44	93.00	603.00	4985	20230419	-42.43	1570	20220919	82.80	4985	-42.43	20230419	1685	70.33	20230102	4985	-42.43	20230419	1530	87.58	20220707	0.23	N	010580	500	556 억	765701	N	N	69	N	N
137	20230707	090231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	-35	5	-1.20	104658735	36332	2.46	2885	2895	2860	3785	2045	2915	2880.56	0.69	0	-17830	3088	3001	2863	2776	2638	3045	2820	556	870	500	1740	5	1	111251760	3204	30.97	4.78	12	0.03	93.00	603.00	4985	20230419	-42.23	1570	20220919	83.44	4985	-42.23	20230419	1685	70.92	20230102	4985	-42.23	20230419	1530	88.24	20220707	0.23	N	010580	500	556 억	765701	N	N	69	N	N
138	20230706	160230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2915	105	2	3.74	4173649555	1457382	89.40	2835	2950	2725	3650	1970	2810	2863.62	0.82	0	-132591	3006	2907	2781	2682	2556	2957	2732	556	840	500	1680	5	1	111251760	3243	31.34	4.83	12	1.31	93.00	603.00	4985	20230419	-41.52	1570	20220919	85.67	4985	-41.52	20230419	1685	73.00	20230102	4985	-41.52	20230419	1530	90.52	20220706	0.24	N	010580	500	556 억	914348	N	N	69	N	N
139	20230706	150233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2910	100	2	3.56	3933411070	1374192	84.30	2835	2950	2725	3650	1970	2810	2862.34	0.82	0	-128205	3006	2907	2781	2682	2556	2957	2732	556	840	500	1680	5	1	111251760	3237	31.29	4.83	12	1.24	93.00	603.00	4985	20230419	-41.62	1570	20220919	85.35	4985	-41.62	20230419	1685	72.70	20230102	4985	-41.62	20230419	1530	90.20	20220706	0.24	N	010580	500	556 억	914348	N	N	0	N	N
140	20230706	140231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2935	125	2	4.45	3587756760	1255005	76.99	2835	2950	2725	3650	1970	2810	2858.76	0.82	0	-110345	3006	2907	2781	2682	2556	2957	2732	556	840	500	1680	5	1	111251760	3265	31.56	4.87	12	1.13	93.00	603.00	4985	20230419	-41.12	1570	20220919	86.94	4985	-41.12	20230419	1685	74.18	20230102	4985	-41.12	20230419	1530	91.83	20220706	0.24	N	010580	500	556 억	914348	N	N	0	N	N
141	20230706	130230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2875	65	2	2.31	2685020480	944417	57.94	2835	2910	2725	3650	1970	2810	2843.05	0.82	0	-119573	3006	2907	2781	2682	2556	2957	2732	556	840	500	1680	5	1	111251760	3198	30.91	4.77	12	0.85	93.00	603.00	4985	20230419	-42.33	1570	20220919	83.12	4985	-42.33	20230419	1685	70.62	20230102	4985	-42.33	20230419	1530	87.91	20220706	0.24	N	010580	500	556 억	914348	N	N	0	N	N
142	20230706	120231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	60	2	2.14	2302070020	811330	49.77	2835	2910	2725	3650	1970	2810	2837.40	0.82	0	-92804	3006	2907	2781	2682	2556	2957	2732	556	840	500	1680	5	1	111251760	3193	30.86	4.76	12	0.73	93.00	603.00	4985	20230419	-42.43	1570	20220919	82.80	4985	-42.43	20230419	1685	70.33	20230102	4985	-42.43	20230419	1530	87.58	20220706	0.24	N	010580	500	556 억	914348	N	N	0	N	N
143	20230706	110233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2875	65	2	2.31	1755707230	621868	38.15	2835	2895	2725	3650	1970	2810	2823.28	0.82	0	-97462	3006	2907	2781	2682	2556	2957	2732	556	840	500	1680	5	1	111251760	3198	30.91	4.77	12	0.56	93.00	603.00	4985	20230419	-42.33	1570	20220919	83.12	4985	-42.33	20230419	1685	70.62	20230102	4985	-42.33	20230419	1530	87.91	20220706	0.24	N	010580	500	556 억	914348	N	N	0	N	N
144	20230706	100230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2840	30	2	1.07	1198810385	426759	26.18	2835	2885	2725	3650	1970	2810	2809.10	0.82	0	-89182	3006	2907	2781	2682	2556	2957	2732	556	840	500	1680	5	1	111251760	3160	30.54	4.71	12	0.38	93.00	603.00	4985	20230419	-43.03	1570	20220919	80.89	4985	-43.03	20230419	1685	68.55	20230102	4985	-43.03	20230419	1530	85.62	20220706	0.24	N	010580	500	556 억	914348	N	N	0	N	N
145	20230706	090230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2805	-5	5	-0.18	173476090	61520	3.77	2835	2835	2790	3650	1970	2810	2819.83	0.82	0	-42946	3006	2907	2781	2682	2556	2957	2732	556	840	500	1680	5	1	111251760	3121	30.16	4.65	12	0.06	93.00	603.00	4985	20230419	-43.73	1570	20220919	78.66	4985	-43.73	20230419	1685	66.47	20230102	4985	-43.73	20230419	1530	83.33	20220706	0.24	N	010580	500	556 억	914348	N	N	0	N	N
146	20230705	160231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2810	135	2	5.05	4514465320	1614341	395.21	2685	2880	2655	3475	1875	2675	2796.45	0.70	0	140719	2758	2716	2633	2591	2508	2737	2612	556	800	500	1600	5	1	111251760	3126	30.22	4.66	12	1.45	93.00	603.00	4985	20230419	-43.63	1570	20220919	78.98	4985	-43.63	20230419	1685	66.77	20230102	4985	-43.63	20230419	1530	83.66	20220705	0.24	N	010580	500	556 억	778110	N	N	0	N	N
147	20230705	150229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2825	150	2	5.61	4281444600	1531413	374.91	2685	2880	2655	3475	1875	2675	2795.82	0.70	0	143087	2758	2716	2633	2591	2508	2737	2612	556	800	500	1600	5	1	111251760	3143	30.38	4.68	12	1.38	93.00	603.00	4985	20230419	-43.33	1570	20220919	79.94	4985	-43.33	20230419	1685	67.66	20230102	4985	-43.33	20230419	1530	84.64	20220705	0.24	N	010580	500	556 억	778110	N	N	0	N	N
148	20230705	140228	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2785	110	2	4.11	3983660250	1425584	349.00	2685	2880	2655	3475	1875	2675	2794.48	0.70	0	152979	2758	2716	2633	2591	2508	2737	2612	556	800	500	1600	5	1	111251760	3098	29.95	4.62	12	1.28	93.00	603.00	4985	20230419	-44.13	1570	20220919	77.39	4985	-44.13	20230419	1685	65.28	20230102	4985	-44.13	20230419	1530	82.03	20220705	0.24	N	010580	500	556 억	778110	N	N	0	N	N
149	20230705	130228	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2830	155	2	5.79	3596819045	1287069	315.09	2685	2880	2655	3475	1875	2675	2794.66	0.70	0	127973	2758	2716	2633	2591	2508	2737	2612	556	800	500	1600	5	1	111251760	3148	30.43	4.69	12	1.16	93.00	603.00	4985	20230419	-43.23	1570	20220919	80.25	4985	-43.23	20230419	1685	67.95	20230102	4985	-43.23	20230419	1530	84.97	20220705	0.24	N	010580	500	556 억	778110	N	N	0	N	N
150	20230705	120229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2860	185	2	6.92	2971627850	1067360	261.30	2685	2870	2655	3475	1875	2675	2784.18	0.70	0	118879	2758	2716	2633	2591	2508	2737	2612	556	800	500	1600	5	1	111251760	3182	30.75	4.74	12	0.96	93.00	603.00	4985	20230419	-42.63	1570	20220919	82.17	4985	-42.63	20230419	1685	69.73	20230102	4985	-42.63	20230419	1530	86.93	20220705	0.24	N	010580	500	556 억	778110	N	N	0	N	N
151	20230705	110229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2785	110	2	4.11	1493050165	544977	133.42	2685	2800	2655	3475	1875	2675	2739.76	0.70	0	93353	2758	2716	2633	2591	2508	2737	2612	556	800	500	1600	5	1	111251760	3098	29.95	4.62	12	0.49	93.00	603.00	4985	20230419	-44.13	1570	20220919	77.39	4985	-44.13	20230419	1685	65.28	20230102	4985	-44.13	20230419	1530	82.03	20220705	0.24	N	010580	500	556 억	778110	N	N	0	N	N
152	20230705	100229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2715	40	2	1.50	561074035	208154	50.96	2685	2730	2655	3475	1875	2675	2695.56	0.70	0	45225	2758	2716	2633	2591	2508	2737	2612	556	800	500	1600	5	1	111251760	3020	29.19	4.50	12	0.19	93.00	603.00	4985	20230419	-45.54	1570	20220919	72.93	4985	-45.54	20230419	1685	61.13	20230102	4985	-45.54	20230419	1530	77.45	20220705	0.24	N	010580	500	556 억	778110	N	N	0	N	N
153	20230705	090229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2700	25	2	0.93	93794705	35010	8.57	2685	2700	2665	3475	1875	2675	2679.19	0.70	0	-12231	2758	2716	2633	2591	2508	2737	2612	556	800	500	1600	5	1	111251760	3004	29.03	4.48	12	0.03	93.00	603.00	4985	20230419	-45.84	1570	20220919	71.97	4985	-45.84	20230419	1685	60.24	20230102	4985	-45.84	20230419	1530	76.47	20220705	0.24	N	010580	500	556 억	778110	N	N	0	N	N
154	20230704	160227	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2675	60	2	2.29	1045940840	401774	97.32	2585	2675	2550	3395	1835	2615	2603.15	0.63	0	75996	2725	2670	2585	2530	2445	2697	2557	556	780	500	1560	5	1	111251760	2976	28.76	4.44	12	0.36	93.00	603.00	4985	20230419	-46.34	1570	20220919	70.38	4985	-46.34	20230419	1685	58.75	20230102	4985	-46.34	20230419	1530	74.84	20220704	0.24	N	010580	500	556 억	703103	N	N	12	N	N
155	20230704	150226	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2610	-5	5	-0.19	803587345	310299	75.16	2585	2650	2550	3395	1835	2615	2589.72	0.63	0	34284	2725	2670	2585	2530	2445	2697	2557	556	780	500	1560	5	1	111251760	2904	28.06	4.33	12	0.28	93.00	603.00	4985	20230419	-47.64	1570	20220919	66.24	4985	-47.64	20230419	1685	54.90	20230102	4985	-47.64	20230419	1530	70.59	20220704	0.24	N	010580	500	556 억	703103	N	N	12	N	N
156	20230704	140228	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2605	-10	5	-0.38	709153490	274174	66.41	2585	2650	2550	3395	1835	2615	2586.51	0.63	0	14510	2725	2670	2585	2530	2445	2697	2557	556	780	500	1560	5	1	111251760	2898	28.01	4.32	12	0.25	93.00	603.00	4985	20230419	-47.74	1570	20220919	65.92	4985	-47.74	20230419	1685	54.60	20230102	4985	-47.74	20230419	1530	70.26	20220704	0.24	N	010580	500	556 억	703103	N	N	12	N	N
157	20230704	130226	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2590	-25	5	-0.96	613985300	237588	57.55	2585	2650	2550	3395	1835	2615	2584.24	0.63	0	-2002	2725	2670	2585	2530	2445	2697	2557	556	780	500	1560	5	1	111251760	2881	27.85	4.30	12	0.21	93.00	603.00	4985	20230419	-48.04	1570	20220919	64.97	4985	-48.04	20230419	1685	53.71	20230102	4985	-48.04	20230419	1530	69.28	20220704	0.24	N	010580	500	556 억	703103	N	N	12	N	N
158	20230704	120227	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2580	-35	5	-1.34	557197125	215554	52.21	2585	2650	2550	3395	1835	2615	2584.95	0.63	0	-11652	2725	2670	2585	2530	2445	2697	2557	556	780	500	1560	5	1	111251760	2870	27.74	4.28	12	0.19	93.00	603.00	4985	20230419	-48.24	1570	20220919	64.33	4985	-48.24	20230419	1685	53.12	20230102	4985	-48.24	20230419	1530	68.63	20220704	0.24	N	010580	500	556 억	703103	N	N	12	N	N
159	20230704	110224	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2570	-45	5	-1.72	481634760	186214	45.11	2585	2650	2550	3395	1835	2615	2586.46	0.63	0	-16641	2725	2670	2585	2530	2445	2697	2557	556	780	500	1560	5	1	111251760	2859	27.63	4.26	12	0.17	93.00	603.00	4985	20230419	-48.45	1570	20220919	63.69	4985	-48.45	20230419	1685	52.52	20230102	4985	-48.45	20230419	1530	67.97	20220704	0.24	N	010580	500	556 억	703103	N	N	12	N	N
160	20230704	100224	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2595	-20	5	-0.76	277229585	106580	25.82	2585	2650	2580	3395	1835	2615	2601.14	0.63	0	-22565	2725	2670	2585	2530	2445	2697	2557	556	780	500	1560	5	1	111251760	2887	27.90	4.30	12	0.10	93.00	603.00	4985	20230419	-47.94	1570	20220919	65.29	4985	-47.94	20230419	1685	54.01	20230102	4985	-47.94	20230419	1530	69.61	20220704	0.24	N	010580	500	556 억	703103	N	N	12	N	N
161	20230704	090224	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2600	-15	5	-0.57	49861600	19259	4.67	2585	2610	2585	3395	1835	2615	2589.00	0.63	0	-1840	2725	2670	2585	2530	2445	2697	2557	556	780	500	1560	5	1	111251760	2893	27.96	4.31	12	0.02	93.00	603.00	4985	20230419	-47.84	1570	20220919	65.61	4985	-47.84	20230419	1685	54.30	20230102	4985	-47.84	20230419	1530	69.93	20220704	0.24	N	010580	500	556 억	703103	N	N	12	N	N
162	20230703	160223	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2615	60	2	2.35	1051097540	408255	92.05	2550	2640	2500	3320	1790	2555	2573.60	0.58	0	58356	2721	2637	2586	2502	2451	2622	2487	556	765	500	1530	5	1	111251760	2909	28.12	4.34	12	0.37	93.00	603.00	4985	20230419	-47.54	1570	20220919	66.56	4985	-47.54	20230419	1685	55.19	20230102	4985	-47.54	20230419	1530	70.92	20220704	0.20	N	010580	500	556 억	645250	N	N	12	N	N
163	20230703	150225	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2580	25	2	0.98	941519140	366143	82.56	2550	2640	2500	3320	1790	2555	2571.45	0.58	0	57766	2721	2637	2586	2502	2451	2622	2487	556	765	500	1530	5	1	111251760	2870	27.74	4.28	12	0.33	93.00	603.00	4985	20230419	-48.24	1570	20220919	64.33	4985	-48.24	20230419	1685	53.12	20230102	4985	-48.24	20230419	1530	68.63	20220704	0.20	N	010580	500	556 억	645250	N	N	1	N	N
164	20230703	140225	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2585	30	2	1.17	901559910	350611	79.06	2550	2640	2500	3320	1790	2555	2571.40	0.58	0	54803	2721	2637	2586	2502	2451	2622	2487	556	765	500	1530	5	1	111251760	2876	27.80	4.29	12	0.32	93.00	603.00	4985	20230419	-48.14	1570	20220919	64.65	4985	-48.14	20230419	1685	53.41	20230102	4985	-48.14	20230419	1530	68.95	20220704	0.20	N	010580	500	556 억	645250	N	N	1	N	N
165	20230703	130223	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2575	20	2	0.78	836444990	325386	73.37	2550	2640	2500	3320	1790	2555	2570.62	0.58	0	41283	2721	2637	2586	2502	2451	2622	2487	556	765	500	1530	5	1	111251760	2865	27.69	4.27	12	0.29	93.00	603.00	4985	20230419	-48.35	1570	20220919	64.01	4985	-48.35	20230419	1685	52.82	20230102	4985	-48.35	20230419	1530	68.30	20220704	0.20	N	010580	500	556 억	645250	N	N	1	N	N
166	20230703	120224	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2630	75	2	2.94	743469625	289527	65.28	2550	2640	2500	3320	1790	2555	2567.88	0.58	0	53602	2721	2637	2586	2502	2451	2622	2487	556	765	500	1530	5	1	111251760	2926	28.28	4.36	12	0.26	93.00	603.00	4985	20230419	-47.24	1570	20220919	67.52	4985	-47.24	20230419	1685	56.08	20230102	4985	-47.24	20230419	1530	71.90	20220704	0.20	N	010580	500	556 억	645250	N	N	1	N	N
167	20230703	110224	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2595	40	2	1.57	518109285	203505	45.89	2550	2600	2500	3320	1790	2555	2545.93	0.58	0	34845	2721	2637	2586	2502	2451	2622	2487	556	765	500	1530	5	1	111251760	2887	27.90	4.30	12	0.18	93.00	603.00	4985	20230419	-47.94	1570	20220919	65.29	4985	-47.94	20230419	1685	54.01	20230102	4985	-47.94	20230419	1530	69.61	20220704	0.20	N	010580	500	556 억	645250	N	N	1	N	N
168	20230703	100221	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2555	0	3	0.00	285738085	112496	25.37	2550	2580	2500	3320	1790	2555	2539.98	0.58	0	6081	2721	2637	2586	2502	2451	2622	2487	556	765	500	1530	5	1	111251760	2842	27.47	4.24	12	0.10	93.00	603.00	4985	20230419	-48.75	1570	20220919	62.74	4985	-48.75	20230419	1685	51.63	20230102	4985	-48.75	20230419	1530	66.99	20220704	0.20	N	010580	500	556 억	645250	N	N	1	N	N
169	20230703	090222	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2555	0	3	0.00	44259440	17337	3.91	2550	2560	2550	3320	1790	2555	2552.89	0.58	0	3790	2721	2637	2586	2502	2451	2622	2487	556	765	500	1530	5	1	111251760	2842	27.47	4.24	12	0.02	93.00	603.00	4985	20230419	-48.75	1570	20220919	62.74	4985	-48.75	20230419	1685	51.63	20230102	4985	-48.75	20230419	1530	66.99	20220704	0.20	N	010580	500	556 억	645250	N	N	1	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History