KissMeData/004100/price/prices-20230701.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	160152	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1631	39	2	2.45	156495872	96823	51.91	1610	1635	1561	2065	1115	1592	1616.31	3.38	0	-26217	1662	1626	1582	1546	1502	1645	1565	184	475	500	1110	1	1	36700000	599	-101.94	0.59	12	0.26	-16.00	2788.00	2375	20230413	-31.33	1020	20221013	59.90	2375	-31.33	20230413	1360	19.93	20230103	2375	-31.33	20230413	1020	59.90	20221013	0.73	N	004100	500	183 억	1239413	N	N	0	N	N
3	20230731	150152	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1632	40	2	2.51	143962338	89127	47.78	1610	1635	1561	2065	1115	1592	1615.25	3.38	0	-25707	1662	1626	1582	1546	1502	1645	1565	184	475	500	1110	1	1	36700000	599	-102.00	0.59	12	0.24	-16.00	2788.00	2375	20230413	-31.28	1020	20221013	60.00	2375	-31.28	20230413	1360	20.00	20230103	2375	-31.28	20230413	1020	60.00	20221013	0.73	N	004100	500	183 억	1239413	N	N	0	N	N
4	20230731	140154	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1621	29	2	1.82	130978585	81157	43.51	1610	1635	1561	2065	1115	1592	1613.89	3.38	0	-25234	1662	1626	1582	1546	1502	1645	1565	184	475	500	1110	1	1	36700000	595	-101.31	0.58	12	0.22	-16.00	2788.00	2375	20230413	-31.75	1020	20221013	58.92	2375	-31.75	20230413	1360	19.19	20230103	2375	-31.75	20230413	1020	58.92	20221013	0.73	N	004100	500	183 억	1239413	N	N	0	N	N
5	20230731	130153	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1630	38	2	2.39	117064419	72588	38.92	1610	1635	1561	2065	1115	1592	1612.72	3.38	0	-24284	1662	1626	1582	1546	1502	1645	1565	184	475	500	1110	1	1	36700000	598	-101.88	0.58	12	0.20	-16.00	2788.00	2375	20230413	-31.37	1020	20221013	59.80	2375	-31.37	20230413	1360	19.85	20230103	2375	-31.37	20230413	1020	59.80	20221013	0.73	N	004100	500	183 억	1239413	N	N	0	N	N
6	20230731	120155	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1635	43	2	2.70	101379892	62971	33.76	1610	1635	1561	2065	1115	1592	1609.95	3.38	0	-21255	1662	1626	1582	1546	1502	1645	1565	184	475	500	1110	1	1	36700000	600	-102.19	0.59	12	0.17	-16.00	2788.00	2375	20230413	-31.16	1020	20221013	60.29	2375	-31.16	20230413	1360	20.22	20230103	2375	-31.16	20230413	1020	60.29	20221013	0.73	N	004100	500	183 억	1239413	N	N	0	N	N
7	20230731	110155	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1634	42	2	2.64	76162396	47487	25.46	1610	1635	1561	2065	1115	1592	1603.86	3.38	0	-18588	1662	1626	1582	1546	1502	1645	1565	184	475	500	1110	1	1	36700000	600	-102.12	0.59	12	0.13	-16.00	2788.00	2375	20230413	-31.20	1020	20221013	60.20	2375	-31.20	20230413	1360	20.15	20230103	2375	-31.20	20230413	1020	60.20	20221013	0.73	N	004100	500	183 억	1239413	N	N	0	N	N
8	20230731	100154	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1608	16	2	1.01	49887909	31277	16.77	1610	1627	1561	2065	1115	1592	1595.03	3.38	0	-16202	1662	1626	1582	1546	1502	1645	1565	184	475	500	1110	1	1	36700000	590	-100.50	0.58	12	0.09	-16.00	2788.00	2375	20230413	-32.29	1020	20221013	57.65	2375	-32.29	20230413	1360	18.24	20230103	2375	-32.29	20230413	1020	57.65	20221013	0.73	N	004100	500	183 억	1239413	N	N	0	N	N
9	20230731	090152	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1610	18	2	1.13	1828960	1136	0.61	1610	1610	1610	2065	1115	1592	1610.00	3.38	0	-3896	1662	1626	1582	1546	1502	1645	1565	184	475	500	1110	1	1	36700000	591	-100.62	0.58	12	0.00	-16.00	2788.00	2375	20230413	-32.21	1020	20221013	57.84	2375	-32.21	20230413	1360	18.38	20230103	2375	-32.21	20230413	1020	57.84	20221013	0.73	N	004100	500	183 억	1239413	N	N	0	N	N
10	20230728	160153	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1592	66	2	4.33	295139200	186529	133.46	1554	1618	1538	1983	1069	1526	1582.27	3.36	0	-6921	1587	1556	1515	1484	1443	1572	1500	184	457	500	1060	1	1	36700000	584	-99.50	0.57	12	0.51	-16.00	2788.00	2375	20230413	-32.97	1020	20221013	56.08	2375	-32.97	20230413	1360	17.06	20230103	2375	-32.97	20230413	1020	56.08	20221013	0.73	N	004100	500	183 억	1234794	N	N	0	N	N
11	20230728	150153	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1587	61	2	4.00	281491307	177892	127.28	1554	1618	1538	1983	1069	1526	1582.37	3.36	0	-13289	1587	1556	1515	1484	1443	1572	1500	184	457	500	1060	1	1	36700000	582	-99.19	0.57	12	0.48	-16.00	2788.00	2375	20230413	-33.18	1020	20221013	55.59	2375	-33.18	20230413	1360	16.69	20230103	2375	-33.18	20230413	1020	55.59	20221013	0.73	N	004100	500	183 억	1234794	N	N	0	N	N
12	20230728	140153	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1595	69	2	4.52	258009544	163023	116.64	1554	1618	1538	1983	1069	1526	1582.66	3.36	0	-17067	1587	1556	1515	1484	1443	1572	1500	184	457	500	1060	1	1	36700000	585	-99.69	0.57	12	0.44	-16.00	2788.00	2375	20230413	-32.84	1020	20221013	56.37	2375	-32.84	20230413	1360	17.28	20230103	2375	-32.84	20230413	1020	56.37	20221013	0.73	N	004100	500	183 억	1234794	N	N	0	N	N
13	20230728	130152	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1601	75	2	4.91	248174519	156859	112.23	1554	1618	1538	1983	1069	1526	1582.15	3.36	0	-14931	1587	1556	1515	1484	1443	1572	1500	184	457	500	1060	1	1	36700000	588	-100.06	0.57	12	0.43	-16.00	2788.00	2375	20230413	-32.59	1020	20221013	56.96	2375	-32.59	20230413	1360	17.72	20230103	2375	-32.59	20230413	1020	56.96	20221013	0.73	N	004100	500	183 억	1234794	N	N	0	N	N
14	20230728	120152	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1610	84	2	5.50	213716952	135413	96.88	1554	1618	1538	1983	1069	1526	1578.26	3.36	0	-2429	1587	1556	1515	1484	1443	1572	1500	184	457	500	1060	1	1	36700000	591	-100.62	0.58	12	0.37	-16.00	2788.00	2375	20230413	-32.21	1020	20221013	57.84	2375	-32.21	20230413	1360	18.38	20230103	2375	-32.21	20230413	1020	57.84	20221013	0.73	N	004100	500	183 억	1234794	N	N	0	N	N
15	20230728	110152	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1614	88	2	5.77	196990281	124998	89.43	1554	1615	1538	1983	1069	1526	1575.95	3.36	0	-3792	1587	1556	1515	1484	1443	1572	1500	184	457	500	1060	1	1	36700000	592	-100.88	0.58	12	0.34	-16.00	2788.00	2375	20230413	-32.04	1020	20221013	58.24	2375	-32.04	20230413	1360	18.68	20230103	2375	-32.04	20230413	1020	58.24	20221013	0.73	N	004100	500	183 억	1234794	N	N	0	N	N
16	20230728	100152	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1563	37	2	2.42	134446331	85732	61.34	1554	1595	1538	1983	1069	1526	1568.22	3.36	0	-3389	1587	1556	1515	1484	1443	1572	1500	184	457	500	1060	1	1	36700000	574	-97.69	0.56	12	0.23	-16.00	2788.00	2375	20230413	-34.19	1020	20221013	53.24	2375	-34.19	20230413	1360	14.93	20230103	2375	-34.19	20230413	1020	53.24	20221013	0.73	N	004100	500	183 억	1234794	N	N	0	N	N
17	20230728	090153	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1555	29	2	1.90	11156142	7219	5.16	1554	1555	1538	1983	1069	1526	1545.39	3.36	0	-3859	1587	1556	1515	1484	1443	1572	1500	184	457	500	1060	1	1	36700000	571	-97.19	0.56	12	0.02	-16.00	2788.00	2375	20230413	-34.53	1020	20221013	52.45	2375	-34.53	20230413	1360	14.34	20230103	2375	-34.53	20230413	1020	52.45	20221013	0.73	N	004100	500	183 억	1234794	N	N	0	N	N
18	20230727	160153	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1526	52	2	3.53	210003396	137521	37.35	1474	1546	1474	1916	1032	1474	1527.06	3.33	48647	739	1586	1530	1475	1419	1364	1502	1391	184	442	500	1030	1	1	36700000	560	-95.38	0.55	12	0.37	-16.00	2788.00	2375	20230413	-35.75	1020	20221013	49.61	2375	-35.75	20230413	1360	12.21	20230103	2375	-35.75	20230413	1020	49.61	20221013	0.79	N	004100	500	183 억	1222687	N	N	0	N	N
19	20230727	150151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1532	58	2	3.93	200416661	131246	35.65	1474	1546	1474	1916	1032	1474	1527.03	3.33	48647	2890	1586	1530	1475	1419	1364	1502	1391	184	442	500	1030	1	1	36700000	562	-95.75	0.55	12	0.36	-16.00	2788.00	2375	20230413	-35.49	1020	20221013	50.20	2375	-35.49	20230413	1360	12.65	20230103	2375	-35.49	20230413	1020	50.20	20221013	0.79	N	004100	500	183 억	1222687	N	N	0	N	N
20	20230727	140151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1527	53	2	3.60	189589567	124152	33.72	1474	1546	1474	1916	1032	1474	1527.08	3.33	48647	1804	1586	1530	1475	1419	1364	1502	1391	184	442	500	1030	1	1	36700000	560	-95.44	0.55	12	0.34	-16.00	2788.00	2375	20230413	-35.71	1020	20221013	49.71	2375	-35.71	20230413	1360	12.28	20230103	2375	-35.71	20230413	1020	49.71	20221013	0.79	N	004100	500	183 억	1222687	N	N	0	N	N
21	20230727	130153	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1528	54	2	3.66	179081134	117227	31.84	1474	1546	1474	1916	1032	1474	1527.64	3.33	48647	220	1586	1530	1475	1419	1364	1502	1391	184	442	500	1030	1	1	36700000	561	-95.50	0.55	12	0.32	-16.00	2788.00	2375	20230413	-35.66	1020	20221013	49.80	2375	-35.66	20230413	1360	12.35	20230103	2375	-35.66	20230413	1020	49.80	20221013	0.79	N	004100	500	183 억	1222687	N	N	0	N	N
22	20230727	120153	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1523	49	2	3.32	152429241	99719	27.08	1474	1546	1474	1916	1032	1474	1528.59	3.33	48647	9824	1586	1530	1475	1419	1364	1502	1391	184	442	500	1030	1	1	36700000	559	-95.19	0.55	12	0.27	-16.00	2788.00	2375	20230413	-35.87	1020	20221013	49.31	2375	-35.87	20230413	1360	11.99	20230103	2375	-35.87	20230413	1020	49.31	20221013	0.79	N	004100	500	183 억	1222687	N	N	0	N	N
23	20230727	110152	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1545	71	2	4.82	144977057	94846	25.76	1474	1546	1474	1916	1032	1474	1528.55	3.33	48647	12212	1586	1530	1475	1419	1364	1502	1391	184	442	500	1030	1	1	36700000	567	-96.56	0.55	12	0.26	-16.00	2788.00	2375	20230413	-34.95	1020	20221013	51.47	2375	-34.95	20230413	1360	13.60	20230103	2375	-34.95	20230413	1020	51.47	20221013	0.79	N	004100	500	183 억	1222687	N	N	0	N	N
24	20230727	100153	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1533	59	2	4.00	85052895	55901	15.18	1474	1541	1474	1916	1032	1474	1521.49	3.33	48647	6436	1586	1530	1475	1419	1364	1502	1391	184	442	500	1030	1	1	36700000	563	-95.81	0.55	12	0.15	-16.00	2788.00	2375	20230413	-35.45	1020	20221013	50.29	2375	-35.45	20230413	1360	12.72	20230103	2375	-35.45	20230413	1020	50.29	20221013	0.79	N	004100	500	183 억	1222687	N	N	0	N	N
25	20230727	090153	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1484	10	2	0.68	6472847	4389	1.19	1474	1484	1474	1916	1032	1474	1474.79	3.33	48647	1100	1586	1530	1475	1419	1364	1502	1391	184	442	500	1030	1	1	36700000	545	-92.75	0.53	12	0.01	-16.00	2788.00	2375	20230413	-37.52	1020	20221013	45.49	2375	-37.52	20230413	1360	9.12	20230103	2375	-37.52	20230413	1020	45.49	20221013	0.79	N	004100	500	183 억	1222687	N	N	0	N	N
26	20230726	160151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1474	-56	5	-3.66	537592277	368147	185.67	1531	1531	1420	1989	1071	1530	1460.26	3.20	0	48756	1603	1566	1548	1511	1493	1557	1502	184	459	500	1070	1	1	36700000	541	-92.12	0.53	12	1.00	-16.00	2788.00	2375	20230413	-37.94	1020	20221013	44.51	2375	-37.94	20230413	1360	8.38	20230103	2375	-37.94	20230413	1020	44.51	20221013	0.74	N	004100	500	183 억	1174040	N	N	0	N	N
27	20230726	150153	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1471	-59	5	-3.86	516502025	353763	178.42	1531	1531	1420	1989	1071	1530	1460.02	3.20	0	53334	1603	1566	1548	1511	1493	1557	1502	184	459	500	1070	1	1	36700000	540	-91.94	0.53	12	0.96	-16.00	2788.00	2375	20230413	-38.06	1020	20221013	44.22	2375	-38.06	20230413	1360	8.16	20230103	2375	-38.06	20230413	1020	44.22	20221013	0.74	N	004100	500	183 억	1174040	N	N	0	N	N
28	20230726	140153	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1439	-91	5	-5.95	483786250	331251	167.06	1531	1531	1420	1989	1071	1530	1460.48	3.20	0	50836	1603	1566	1548	1511	1493	1557	1502	184	459	500	1070	1	1	36700000	528	-89.94	0.52	12	0.90	-16.00	2788.00	2375	20230413	-39.41	1020	20221013	41.08	2375	-39.41	20230413	1360	5.81	20230103	2375	-39.41	20230413	1020	41.08	20221013	0.74	N	004100	500	183 억	1174040	N	N	0	N	N
29	20230726	130151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1430	-100	5	-6.54	417057605	284902	143.69	1531	1531	1420	1989	1071	1530	1463.86	3.20	0	59102	1603	1566	1548	1511	1493	1557	1502	184	459	500	1070	1	1	36700000	525	-89.38	0.51	12	0.78	-16.00	2788.00	2375	20230413	-39.79	1020	20221013	40.20	2375	-39.79	20230413	1360	5.15	20230103	2375	-39.79	20230413	1020	40.20	20221013	0.74	N	004100	500	183 억	1174040	N	N	0	N	N
30	20230726	120151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1450	-80	5	-5.23	374068008	255013	128.61	1531	1531	1440	1989	1071	1530	1466.86	3.20	0	62719	1603	1566	1548	1511	1493	1557	1502	184	459	500	1070	1	1	36700000	532	-90.62	0.52	12	0.69	-16.00	2788.00	2375	20230413	-38.95	1020	20221013	42.16	2375	-38.95	20230413	1360	6.62	20230103	2375	-38.95	20230413	1020	42.16	20221013	0.74	N	004100	500	183 억	1174040	N	N	0	N	N
31	20230726	110151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1457	-73	5	-4.77	211950207	143292	72.27	1531	1531	1445	1989	1071	1530	1479.15	3.20	0	17185	1603	1566	1548	1511	1493	1557	1502	184	459	500	1070	1	1	36700000	535	-91.06	0.52	12	0.39	-16.00	2788.00	2375	20230413	-38.65	1020	20221013	42.84	2375	-38.65	20230413	1360	7.13	20230103	2375	-38.65	20230413	1020	42.84	20221013	0.74	N	004100	500	183 억	1174040	N	N	0	N	N
32	20230726	100151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1470	-60	5	-3.92	159342605	107289	54.11	1531	1531	1470	1989	1071	1530	1485.17	3.20	0	11320	1603	1566	1548	1511	1493	1557	1502	184	459	500	1070	1	1	36700000	539	-91.88	0.53	12	0.29	-16.00	2788.00	2375	20230413	-38.11	1020	20221013	44.12	2375	-38.11	20230413	1360	8.09	20230103	2375	-38.11	20230413	1020	44.12	20221013	0.74	N	004100	500	183 억	1174040	N	N	0	N	N
33	20230726	090152	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1530	0	3	0.00	1936299	1265	0.64	1531	1531	1530	1989	1071	1530	1530.67	3.20	0	-500	1603	1566	1548	1511	1493	1557	1502	184	459	500	1070	1	1	36700000	562	-95.62	0.55	12	0.00	-16.00	2788.00	2375	20230413	-35.58	1020	20221013	50.00	2375	-35.58	20230413	1360	12.50	20230103	2375	-35.58	20230413	1020	50.00	20221013	0.74	N	004100	500	183 억	1174040	N	N	0	N	N
34	20230725	160151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1530	-31	5	-1.99	307098373	198277	60.55	1584	1585	1530	2025	1093	1561	1548.84	3.13	0	26941	1714	1637	1597	1520	1480	1617	1500	184	466	500	1090	1	1	36700000	562	-95.62	0.55	12	0.54	-16.00	2788.00	2375	20230413	-35.58	1020	20221013	50.00	2375	-35.58	20230413	1360	12.50	20230103	2375	-35.58	20230413	1020	50.00	20221013	0.59	N	004100	500	183 억	1147301	N	N	0	N	N
35	20230725	150150	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1541	-20	5	-1.28	280347212	180847	55.22	1584	1585	1531	2025	1093	1561	1550.19	3.13	0	24126	1714	1637	1597	1520	1480	1617	1500	184	466	500	1090	1	1	36700000	566	-96.31	0.55	12	0.49	-16.00	2788.00	2375	20230413	-35.12	1020	20221013	51.08	2375	-35.12	20230413	1360	13.31	20230103	2375	-35.12	20230413	1020	51.08	20221013	0.59	N	004100	500	183 억	1147301	N	N	0	N	N
36	20230725	140151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1544	-17	5	-1.09	255998514	165035	50.39	1584	1585	1531	2025	1093	1561	1551.18	3.13	0	22348	1714	1637	1597	1520	1480	1617	1500	184	466	500	1090	1	1	36700000	567	-96.50	0.55	12	0.45	-16.00	2788.00	2375	20230413	-34.99	1020	20221013	51.37	2375	-34.99	20230413	1360	13.53	20230103	2375	-34.99	20230413	1020	51.37	20221013	0.59	N	004100	500	183 억	1147301	N	N	0	N	N
37	20230725	130151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1555	-6	5	-0.38	206659818	133121	40.65	1584	1585	1531	2025	1093	1561	1552.42	3.13	0	16453	1714	1637	1597	1520	1480	1617	1500	184	466	500	1090	1	1	36700000	571	-97.19	0.56	12	0.36	-16.00	2788.00	2375	20230413	-34.53	1020	20221013	52.45	2375	-34.53	20230413	1360	14.34	20230103	2375	-34.53	20230413	1020	52.45	20221013	0.59	N	004100	500	183 억	1147301	N	N	0	N	N
38	20230725	120151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1542	-19	5	-1.22	159673900	102567	31.32	1584	1585	1537	2025	1093	1561	1556.78	3.13	0	10048	1714	1637	1597	1520	1480	1617	1500	184	466	500	1090	1	1	36700000	566	-96.38	0.55	12	0.28	-16.00	2788.00	2375	20230413	-35.07	1020	20221013	51.18	2375	-35.07	20230413	1360	13.38	20230103	2375	-35.07	20230413	1020	51.18	20221013	0.59	N	004100	500	183 억	1147301	N	N	0	N	N
39	20230725	110151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1549	-12	5	-0.77	137095621	87919	26.85	1584	1585	1538	2025	1093	1561	1559.34	3.13	0	11789	1714	1637	1597	1520	1480	1617	1500	184	466	500	1090	1	1	36700000	568	-96.81	0.56	12	0.24	-16.00	2788.00	2375	20230413	-34.78	1020	20221013	51.86	2375	-34.78	20230413	1360	13.90	20230103	2375	-34.78	20230413	1020	51.86	20221013	0.59	N	004100	500	183 억	1147301	N	N	0	N	N
40	20230725	100151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1577	16	2	1.02	98947847	63244	19.31	1584	1585	1545	2025	1093	1561	1564.54	3.13	0	13434	1714	1637	1597	1520	1480	1617	1500	184	466	500	1090	1	1	36700000	579	-98.56	0.57	12	0.17	-16.00	2788.00	2375	20230413	-33.60	1020	20221013	54.61	2375	-33.60	20230413	1360	15.96	20230103	2375	-33.60	20230413	1020	54.61	20221013	0.59	N	004100	500	183 억	1147301	N	N	0	N	N
41	20230725	090151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1584	23	2	1.47	1800970	1137	0.35	1584	1585	1582	2025	1093	1561	1583.97	3.13	0	-343	1714	1637	1597	1520	1480	1617	1500	184	466	500	1090	1	1	36700000	581	-99.00	0.57	12	0.00	-16.00	2788.00	2375	20230413	-33.31	1020	20221013	55.29	2375	-33.31	20230413	1360	16.47	20230103	2375	-33.31	20230413	1020	55.29	20221013	0.59	N	004100	500	183 억	1147301	N	N	0	N	N
42	20230724	160151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1561	-129	5	-7.63	522919139	327069	140.41	1670	1674	1557	2195	1183	1690	1598.80	3.56	0	-155156	1783	1736	1653	1606	1523	1760	1630	184	506	500	1180	1	1	36700000	573	-97.56	0.56	12	0.89	-16.00	2788.00	2375	20230413	-34.27	1020	20221013	53.04	2375	-34.27	20230413	1360	14.78	20230103	2375	-34.27	20230413	1020	53.04	20221013	0.57	N	004100	500	183 억	1306084	N	N	0	N	N
43	20230724	150150	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1567	-123	5	-7.28	476432966	297294	127.63	1670	1674	1562	2195	1183	1690	1602.57	3.56	0	-147515	1783	1736	1653	1606	1523	1760	1630	184	506	500	1180	1	1	36700000	575	-97.94	0.56	12	0.81	-16.00	2788.00	2375	20230413	-34.02	1020	20221013	53.63	2375	-34.02	20230413	1360	15.22	20230103	2375	-34.02	20230413	1020	53.63	20221013	0.57	N	004100	500	183 억	1306084	N	N	0	N	N
44	20230724	140148	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1572	-118	5	-6.98	422947067	263224	113.00	1670	1674	1566	2195	1183	1690	1606.80	3.56	0	-138377	1783	1736	1653	1606	1523	1760	1630	184	506	500	1180	1	1	36700000	577	-98.25	0.56	12	0.72	-16.00	2788.00	2375	20230413	-33.81	1020	20221013	54.12	2375	-33.81	20230413	1360	15.59	20230103	2375	-33.81	20230413	1020	54.12	20221013	0.57	N	004100	500	183 억	1306084	N	N	0	N	N
45	20230724	130150	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1586	-104	5	-6.15	382668434	237685	102.04	1670	1674	1575	2195	1183	1690	1609.98	3.56	0	-123404	1783	1736	1653	1606	1523	1760	1630	184	506	500	1180	1	1	36700000	582	-99.12	0.57	12	0.65	-16.00	2788.00	2375	20230413	-33.22	1020	20221013	55.49	2375	-33.22	20230413	1360	16.62	20230103	2375	-33.22	20230413	1020	55.49	20221013	0.57	N	004100	500	183 억	1306084	N	N	0	N	N
46	20230724	120150	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1595	-95	5	-5.62	333748824	206819	88.79	1670	1674	1586	2195	1183	1690	1613.72	3.56	0	-106061	1783	1736	1653	1606	1523	1760	1630	184	506	500	1180	1	1	36700000	585	-99.69	0.57	12	0.56	-16.00	2788.00	2375	20230413	-32.84	1020	20221013	56.37	2375	-32.84	20230413	1360	17.28	20230103	2375	-32.84	20230413	1020	56.37	20221013	0.57	N	004100	500	183 억	1306084	N	N	0	N	N
47	20230724	110151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1600	-90	5	-5.33	241776339	149191	64.05	1670	1674	1593	2195	1183	1690	1620.58	3.56	0	-71917	1783	1736	1653	1606	1523	1760	1630	184	506	500	1180	1	1	36700000	587	-100.00	0.57	12	0.41	-16.00	2788.00	2375	20230413	-32.63	1020	20221013	56.86	2375	-32.63	20230413	1360	17.65	20230103	2375	-32.63	20230413	1020	56.86	20221013	0.57	N	004100	500	183 억	1306084	N	N	0	N	N
48	20230724	100148	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1605	-85	5	-5.03	205731477	126646	54.37	1670	1674	1595	2195	1183	1690	1624.46	3.56	0	-61726	1783	1736	1653	1606	1523	1760	1630	184	506	500	1180	1	1	36700000	589	-100.31	0.58	12	0.35	-16.00	2788.00	2375	20230413	-32.42	1020	20221013	57.35	2375	-32.42	20230413	1360	18.01	20230103	2375	-32.42	20230413	1020	57.35	20221013	0.57	N	004100	500	183 억	1306084	N	N	0	N	N
49	20230724	090149	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1656	-34	5	-2.01	11238025	6733	2.89	1670	1674	1656	2195	1183	1690	1669.10	3.56	0	-2728	1783	1736	1653	1606	1523	1760	1630	184	506	500	1180	1	1	36700000	608	-103.50	0.59	12	0.02	-16.00	2788.00	2375	20230413	-30.27	1020	20221013	62.35	2375	-30.27	20230413	1360	21.76	20230103	2375	-30.27	20230413	1020	62.35	20221013	0.57	N	004100	500	183 억	1306084	N	N	0	N	N
50	20230721	160149	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1690	102	2	6.42	381763126	231460	118.53	1615	1700	1570	2060	1112	1588	1649.37	3.57	0	-11100	1622	1605	1585	1568	1548	1595	1558	184	474	500	1110	1	1	36700000	620	-105.62	0.61	12	0.63	-16.00	2788.00	2375	20230413	-28.84	1020	20221013	65.69	2375	-28.84	20230413	1360	24.26	20230103	2375	-28.84	20230413	1020	65.69	20221013	0.59	N	004100	500	183 억	1311988	N	N	3248	N	N
51	20230721	150150	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1666	78	2	4.91	359994941	218476	111.88	1615	1700	1570	2060	1112	1588	1647.78	3.57	0	-8715	1622	1605	1585	1568	1548	1595	1558	184	474	500	1110	1	1	36700000	611	-104.12	0.60	12	0.60	-16.00	2788.00	2375	20230413	-29.85	1020	20221013	63.33	2375	-29.85	20230413	1360	22.50	20230103	2375	-29.85	20230413	1020	63.33	20221013	0.59	N	004100	500	183 억	1311988	N	N	3248	N	N
52	20230721	140149	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1695	107	2	6.74	282754781	172367	88.27	1615	1700	1570	2060	1112	1588	1640.45	3.57	0	-710	1622	1605	1585	1568	1548	1595	1558	184	474	500	1110	1	1	36700000	622	-105.94	0.61	12	0.47	-16.00	2788.00	2375	20230413	-28.63	1020	20221013	66.18	2375	-28.63	20230413	1360	24.63	20230103	2375	-28.63	20230413	1020	66.18	20221013	0.59	N	004100	500	183 억	1311988	N	N	3248	N	N
53	20230721	130149	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1639	51	2	3.21	173316002	106875	54.73	1615	1655	1570	2060	1112	1588	1621.70	3.57	0	-1414	1622	1605	1585	1568	1548	1595	1558	184	474	500	1110	1	1	36700000	602	-102.44	0.59	12	0.29	-16.00	2788.00	2375	20230413	-30.99	1020	20221013	60.69	2375	-30.99	20230413	1360	20.51	20230103	2375	-30.99	20230413	1020	60.69	20221013	0.59	N	004100	500	183 억	1311988	N	N	3248	N	N
54	20230721	120150	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1641	53	2	3.34	151475048	93563	47.91	1615	1655	1570	2060	1112	1588	1618.99	3.57	0	309	1622	1605	1585	1568	1548	1595	1558	184	474	500	1110	1	1	36700000	602	-102.56	0.59	12	0.25	-16.00	2788.00	2375	20230413	-30.91	1020	20221013	60.88	2375	-30.91	20230413	1360	20.66	20230103	2375	-30.91	20230413	1020	60.88	20221013	0.59	N	004100	500	183 억	1311988	N	N	3248	N	N
55	20230721	110150	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1637	49	2	3.09	104447076	64947	33.26	1615	1649	1570	2060	1112	1588	1608.22	3.57	0	9134	1622	1605	1585	1568	1548	1595	1558	184	474	500	1110	1	1	36700000	601	-102.31	0.59	12	0.18	-16.00	2788.00	2375	20230413	-31.07	1020	20221013	60.49	2375	-31.07	20230413	1360	20.37	20230103	2375	-31.07	20230413	1020	60.49	20221013	0.59	N	004100	500	183 억	1311988	N	N	3248	N	N
56	20230721	100150	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1597	9	2	0.57	26412583	16587	8.49	1615	1615	1570	2060	1112	1588	1592.39	3.57	0	468	1622	1605	1585	1568	1548	1595	1558	184	474	500	1110	1	1	36700000	586	-99.81	0.57	12	0.05	-16.00	2788.00	2375	20230413	-32.76	1020	20221013	56.57	2375	-32.76	20230413	1360	17.43	20230103	2375	-32.76	20230413	1020	56.57	20221013	0.59	N	004100	500	183 억	1311988	N	N	3248	N	N
57	20230721	090150	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1588	0	3	0.00	2375302	1473	0.75	1615	1615	1588	2060	1112	1588	1614.27	3.57	0	-156	1622	1605	1585	1568	1548	1595	1558	184	474	500	1110	1	1	36700000	583	-99.25	0.57	12	0.00	-16.00	2788.00	2375	20230413	-33.14	1020	20221013	55.69	2375	-33.14	20230413	1360	16.76	20230103	2375	-33.14	20230413	1020	55.69	20221013	0.59	N	004100	500	183 억	1311988	N	N	3248	N	N
58	20230720	160150	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1588	-12	5	-0.75	308043965	194827	103.17	1598	1602	1565	2080	1120	1600	1581.12	3.40	0	61560	1650	1624	1598	1572	1546	1612	1560	184	480	500	1120	1	1	36700000	583	-99.25	0.57	12	0.53	-16.00	2788.00	2375	20230413	-33.14	1020	20221013	55.69	2375	-33.14	20230413	1360	16.76	20230103	2375	-33.14	20230413	1020	55.69	20221013	0.59	N	004100	500	183 억	1247698	N	N	3248	N	N
59	20230720	150149	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1599	-1	5	-0.06	296077033	187317	99.20	1598	1601	1565	2080	1120	1600	1580.62	3.40	0	61338	1650	1624	1598	1572	1546	1612	1560	184	480	500	1120	1	1	36700000	587	-99.94	0.57	12	0.51	-16.00	2788.00	2375	20230413	-32.67	1020	20221013	56.76	2375	-32.67	20230413	1360	17.57	20230103	2375	-32.67	20230413	1020	56.76	20221013	0.59	N	004100	500	183 억	1247698	N	N	0	N	N
60	20230720	140149	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1593	-7	5	-0.44	289410106	183132	96.98	1598	1601	1565	2080	1120	1600	1580.34	3.40	0	60470	1650	1624	1598	1572	1546	1612	1560	184	480	500	1120	1	1	36700000	585	-99.56	0.57	12	0.50	-16.00	2788.00	2375	20230413	-32.93	1020	20221013	56.18	2375	-32.93	20230413	1360	17.13	20230103	2375	-32.93	20230413	1020	56.18	20221013	0.59	N	004100	500	183 억	1247698	N	N	0	N	N
61	20230720	130149	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1579	-21	5	-1.31	218697946	138641	73.42	1598	1598	1565	2080	1120	1600	1577.44	3.40	0	33885	1650	1624	1598	1572	1546	1612	1560	184	480	500	1120	1	1	36700000	579	-98.69	0.57	12	0.38	-16.00	2788.00	2375	20230413	-33.52	1020	20221013	54.80	2375	-33.52	20230413	1360	16.10	20230103	2375	-33.52	20230413	1020	54.80	20221013	0.59	N	004100	500	183 억	1247698	N	N	0	N	N
62	20230720	120149	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1588	-12	5	-0.75	119517159	75644	40.06	1598	1598	1572	2080	1120	1600	1580.00	3.40	0	5735	1650	1624	1598	1572	1546	1612	1560	184	480	500	1120	1	1	36700000	583	-99.25	0.57	12	0.21	-16.00	2788.00	2375	20230413	-33.14	1020	20221013	55.69	2375	-33.14	20230413	1360	16.76	20230103	2375	-33.14	20230413	1020	55.69	20221013	0.59	N	004100	500	183 억	1247698	N	N	0	N	N
63	20230720	110150	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1583	-17	5	-1.06	89131622	56484	29.91	1598	1598	1572	2080	1120	1600	1578.00	3.40	0	-3299	1650	1624	1598	1572	1546	1612	1560	184	480	500	1120	1	1	36700000	581	-98.94	0.57	12	0.15	-16.00	2788.00	2375	20230413	-33.35	1020	20221013	55.20	2375	-33.35	20230413	1360	16.40	20230103	2375	-33.35	20230413	1020	55.20	20221013	0.59	N	004100	500	183 억	1247698	N	N	0	N	N
64	20230720	100148	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1580	-20	5	-1.25	56694987	35887	19.00	1598	1598	1573	2080	1120	1600	1579.82	3.40	0	-5824	1650	1624	1598	1572	1546	1612	1560	184	480	500	1120	1	1	36700000	580	-98.75	0.57	12	0.10	-16.00	2788.00	2375	20230413	-33.47	1020	20221013	54.90	2375	-33.47	20230413	1360	16.18	20230103	2375	-33.47	20230413	1020	54.90	20221013	0.59	N	004100	500	183 억	1247698	N	N	0	N	N
65	20230720	090148	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1593	-7	5	-0.44	3082370	1929	1.02	1598	1598	1593	2080	1120	1600	1597.91	3.40	0	-305	1650	1624	1598	1572	1546	1612	1560	184	480	500	1120	1	1	36700000	585	-99.56	0.57	12	0.01	-16.00	2788.00	2375	20230413	-32.93	1020	20221013	56.18	2375	-32.93	20230413	1360	17.13	20230103	2375	-32.93	20230413	1020	56.18	20221013	0.59	N	004100	500	183 억	1247698	N	N	0	N	N
66	20230719	160152	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1600	-7	5	-0.44	297948079	187083	80.75	1624	1624	1572	2085	1125	1607	1592.59	3.27	0	44366	1712	1659	1630	1577	1548	1645	1563	184	480	500	1120	1	1	36700000	587	-100.00	0.57	12	0.51	-16.00	2788.00	2375	20230413	-32.63	1020	20221013	56.86	2375	-32.63	20230413	1360	17.65	20230103	2375	-32.63	20230413	1020	56.86	20221013	0.59	N	004100	500	183 억	1199973	N	N	289	N	N
67	20230719	150150	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1592	-15	5	-0.93	286622138	179996	77.69	1624	1624	1572	2085	1125	1607	1592.38	3.27	0	43586	1712	1659	1630	1577	1548	1645	1563	184	480	500	1120	1	1	36700000	584	-99.50	0.57	12	0.49	-16.00	2788.00	2375	20230413	-32.97	1020	20221013	56.08	2375	-32.97	20230413	1360	17.06	20230103	2375	-32.97	20230413	1020	56.08	20221013	0.59	N	004100	500	183 억	1199973	N	N	289	N	N
68	20230719	140151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1606	-1	5	-0.06	256349446	161070	69.52	1624	1624	1572	2085	1125	1607	1591.54	3.27	0	45857	1712	1659	1630	1577	1548	1645	1563	184	480	500	1120	1	1	36700000	589	-100.38	0.58	12	0.44	-16.00	2788.00	2375	20230413	-32.38	1020	20221013	57.45	2375	-32.38	20230413	1360	18.09	20230103	2375	-32.38	20230413	1020	57.45	20221013	0.59	N	004100	500	183 억	1199973	N	N	289	N	N
69	20230719	130149	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1602	-5	5	-0.31	234480547	147415	63.63	1624	1624	1572	2085	1125	1607	1590.62	3.27	0	44148	1712	1659	1630	1577	1548	1645	1563	184	480	500	1120	1	1	36700000	588	-100.12	0.57	12	0.40	-16.00	2788.00	2375	20230413	-32.55	1020	20221013	57.06	2375	-32.55	20230413	1360	17.79	20230103	2375	-32.55	20230413	1020	57.06	20221013	0.59	N	004100	500	183 억	1199973	N	N	289	N	N
70	20230719	120151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1590	-17	5	-1.06	193724066	121924	52.62	1624	1624	1572	2085	1125	1607	1588.89	3.27	0	24457	1712	1659	1630	1577	1548	1645	1563	184	480	500	1120	1	1	36700000	584	-99.38	0.57	12	0.33	-16.00	2788.00	2375	20230413	-33.05	1020	20221013	55.88	2375	-33.05	20230413	1360	16.91	20230103	2375	-33.05	20230413	1020	55.88	20221013	0.59	N	004100	500	183 억	1199973	N	N	289	N	N
71	20230719	110150	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1597	-10	5	-0.62	119983494	75425	32.55	1624	1624	1572	2085	1125	1607	1590.77	3.27	0	21210	1712	1659	1630	1577	1548	1645	1563	184	480	500	1120	1	1	36700000	586	-99.81	0.57	12	0.21	-16.00	2788.00	2375	20230413	-32.76	1020	20221013	56.57	2375	-32.76	20230413	1360	17.43	20230103	2375	-32.76	20230413	1020	56.57	20221013	0.59	N	004100	500	183 억	1199973	N	N	289	N	N
72	20230719	100150	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1607	0	3	0.00	105487531	66361	28.64	1624	1624	1572	2085	1125	1607	1589.60	3.27	0	19963	1712	1659	1630	1577	1548	1645	1563	184	480	500	1120	1	1	36700000	590	-100.44	0.58	12	0.18	-16.00	2788.00	2375	20230413	-32.34	1020	20221013	57.55	2375	-32.34	20230413	1360	18.16	20230103	2375	-32.34	20230413	1020	57.55	20221013	0.59	N	004100	500	183 억	1199973	N	N	289	N	N
73	20230719	090151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1611	4	2	0.25	1293973	800	0.35	1624	1624	1611	2085	1125	1607	1617.47	3.27	0	-605	1712	1659	1630	1577	1548	1645	1563	184	480	500	1120	1	1	36700000	591	-100.69	0.58	12	0.00	-16.00	2788.00	2375	20230413	-32.17	1020	20221013	57.94	2375	-32.17	20230413	1360	18.46	20230103	2375	-32.17	20230413	1020	57.94	20221013	0.59	N	004100	500	183 억	1199973	N	N	289	N	N
74	20230718	160150	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1607	-59	5	-3.54	375342590	231367	164.48	1675	1683	1601	2165	1167	1666	1622.28	3.29	0	-1700	1734	1699	1656	1621	1578	1678	1600	184	499	500	1160	1	1	36700000	590	-100.44	0.58	12	0.63	-16.00	2788.00	2375	20230413	-32.34	1020	20221013	57.55	2375	-32.34	20230413	1360	18.16	20230103	2375	-32.34	20230413	1020	57.55	20221013	0.61	N	004100	500	183 억	1206505	N	N	289	N	N
75	20230718	150150	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1605	-61	5	-3.66	339682805	209118	148.66	1675	1683	1601	2165	1167	1666	1624.36	3.29	0	-10414	1734	1699	1656	1621	1578	1678	1600	184	499	500	1160	1	1	36700000	589	-100.31	0.58	12	0.57	-16.00	2788.00	2375	20230413	-32.42	1020	20221013	57.35	2375	-32.42	20230413	1360	18.01	20230103	2375	-32.42	20230413	1020	57.35	20221013	0.61	N	004100	500	183 억	1206505	N	N	0	N	N
76	20230718	140149	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1613	-53	5	-3.18	318779085	196099	139.41	1675	1683	1601	2165	1167	1666	1625.60	3.29	0	-13880	1734	1699	1656	1621	1578	1678	1600	184	499	500	1160	1	1	36700000	592	-100.81	0.58	12	0.53	-16.00	2788.00	2375	20230413	-32.08	1020	20221013	58.14	2375	-32.08	20230413	1360	18.60	20230103	2375	-32.08	20230413	1020	58.14	20221013	0.61	N	004100	500	183 억	1206505	N	N	0	N	N
77	20230718	130149	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1610	-56	5	-3.36	261015539	160141	113.85	1675	1683	1608	2165	1167	1666	1629.91	3.29	0	-15910	1734	1699	1656	1621	1578	1678	1600	184	499	500	1160	1	1	36700000	591	-100.62	0.58	12	0.44	-16.00	2788.00	2375	20230413	-32.21	1020	20221013	57.84	2375	-32.21	20230413	1360	18.38	20230103	2375	-32.21	20230413	1020	57.84	20221013	0.61	N	004100	500	183 억	1206505	N	N	0	N	N
78	20230718	120150	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1620	-46	5	-2.76	207602086	127068	90.33	1675	1683	1615	2165	1167	1666	1633.79	3.29	0	-14297	1734	1699	1656	1621	1578	1678	1600	184	499	500	1160	1	1	36700000	595	-101.25	0.58	12	0.35	-16.00	2788.00	2375	20230413	-31.79	1020	20221013	58.82	2375	-31.79	20230413	1360	19.12	20230103	2375	-31.79	20230413	1020	58.82	20221013	0.61	N	004100	500	183 억	1206505	N	N	0	N	N
79	20230718	110150	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1626	-40	5	-2.40	173523460	106032	75.38	1675	1683	1621	2165	1167	1666	1636.52	3.29	0	-11017	1734	1699	1656	1621	1578	1678	1600	184	499	500	1160	1	1	36700000	597	-101.62	0.58	12	0.29	-16.00	2788.00	2375	20230413	-31.54	1020	20221013	59.41	2375	-31.54	20230413	1360	19.56	20230103	2375	-31.54	20230413	1020	59.41	20221013	0.61	N	004100	500	183 억	1206505	N	N	0	N	N
80	20230718	100150	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1628	-38	5	-2.28	114804739	69950	49.73	1675	1683	1628	2165	1167	1666	1641.24	3.29	0	11416	1734	1699	1656	1621	1578	1678	1600	184	499	500	1160	1	1	36700000	597	-101.75	0.58	12	0.19	-16.00	2788.00	2375	20230413	-31.45	1020	20221013	59.61	2375	-31.45	20230413	1360	19.71	20230103	2375	-31.45	20230413	1020	59.61	20221013	0.61	N	004100	500	183 억	1206505	N	N	0	N	N
81	20230718	090148	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1666	0	3	0.00	395147	236	0.17	1675	1675	1666	2165	1167	1666	1674.35	3.29	0	-75	1734	1699	1656	1621	1578	1678	1600	184	499	500	1160	1	1	36700000	611	-104.12	0.60	12	0.00	-16.00	2788.00	2375	20230413	-29.85	1020	20221013	63.33	2375	-29.85	20230413	1360	22.50	20230103	2375	-29.85	20230413	1020	63.33	20221013	0.61	N	004100	500	183 억	1206505	N	N	0	N	N
82	20230717	160149	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1666	-16	5	-0.95	234485631	140442	61.06	1682	1691	1613	2185	1178	1682	1669.63	3.36	0	-20957	1722	1702	1662	1642	1602	1712	1652	184	503	500	1170	1	1	36700000	611	-104.12	0.60	12	0.38	-16.00	2788.00	2375	20230413	-29.85	1020	20221013	63.33	2375	-29.85	20230413	1360	22.50	20230103	2375	-29.85	20230413	1020	63.33	20221013	0.62	N	004100	500	183 억	1233066	N	N	3036	N	N
83	20230717	150149	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1671	-11	5	-0.65	179008980	106867	46.46	1682	1691	1652	2185	1178	1682	1675.06	3.36	0	-23101	1722	1702	1662	1642	1602	1712	1652	184	503	500	1170	1	1	36700000	613	-104.44	0.60	12	0.29	-16.00	2788.00	2375	20230413	-29.64	1020	20221013	63.82	2375	-29.64	20230413	1360	22.87	20230103	2375	-29.64	20230413	1020	63.82	20221013	0.62	N	004100	500	183 억	1233066	N	N	3036	N	N
84	20230717	140150	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1679	-3	5	-0.18	165188765	98618	42.87	1682	1691	1652	2185	1178	1682	1675.04	3.36	0	-21983	1722	1702	1662	1642	1602	1712	1652	184	503	500	1170	1	1	36700000	616	-104.94	0.60	12	0.27	-16.00	2788.00	2375	20230413	-29.31	1020	20221013	64.61	2375	-29.31	20230413	1360	23.46	20230103	2375	-29.31	20230413	1020	64.61	20221013	0.62	N	004100	500	183 억	1233066	N	N	3036	N	N
85	20230717	130148	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1670	-12	5	-0.71	144415047	86154	37.45	1682	1691	1652	2185	1178	1682	1676.24	3.36	0	-19740	1722	1702	1662	1642	1602	1712	1652	184	503	500	1170	1	1	36700000	613	-104.38	0.60	12	0.23	-16.00	2788.00	2375	20230413	-29.68	1020	20221013	63.73	2375	-29.68	20230413	1360	22.79	20230103	2375	-29.68	20230413	1020	63.73	20221013	0.62	N	004100	500	183 억	1233066	N	N	3036	N	N
86	20230717	120150	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1662	-20	5	-1.19	136097035	81171	35.29	1682	1691	1652	2185	1178	1682	1676.67	3.36	0	-18891	1722	1702	1662	1642	1602	1712	1652	184	503	500	1170	1	1	36700000	610	-103.88	0.60	12	0.22	-16.00	2788.00	2375	20230413	-30.02	1020	20221013	62.94	2375	-30.02	20230413	1360	22.21	20230103	2375	-30.02	20230413	1020	62.94	20221013	0.62	N	004100	500	183 억	1233066	N	N	3036	N	N
87	20230717	110149	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1676	-6	5	-0.36	115182356	68665	29.85	1682	1691	1652	2185	1178	1682	1677.45	3.36	0	-14881	1722	1702	1662	1642	1602	1712	1652	184	503	500	1170	1	1	36700000	615	-104.75	0.60	12	0.19	-16.00	2788.00	2375	20230413	-29.43	1020	20221013	64.31	2375	-29.43	20230413	1360	23.24	20230103	2375	-29.43	20230413	1020	64.31	20221013	0.62	N	004100	500	183 억	1233066	N	N	3036	N	N
88	20230717	100149	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1668	-14	5	-0.83	50990137	30565	13.29	1682	1682	1652	2185	1178	1682	1668.25	3.36	0	-12321	1722	1702	1662	1642	1602	1712	1652	184	503	500	1170	1	1	36700000	612	-104.25	0.60	12	0.08	-16.00	2788.00	2375	20230413	-29.77	1020	20221013	63.53	2375	-29.77	20230413	1360	22.65	20230103	2375	-29.77	20230413	1020	63.53	20221013	0.62	N	004100	500	183 억	1233066	N	N	3036	N	N
89	20230717	090149	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1682	0	3	0.00	2485996	1478	0.64	1682	1682	1682	2185	1178	1682	1682.00	3.36	0	-696	1722	1702	1662	1642	1602	1712	1652	184	503	500	1170	1	1	36700000	617	-105.12	0.60	12	0.00	-16.00	2788.00	2375	20230413	-29.18	1020	20221013	64.90	2375	-29.18	20230413	1360	23.68	20230103	2375	-29.18	20230413	1020	64.90	20221013	0.62	N	004100	500	183 억	1233066	N	N	3036	N	N
90	20230714	160148	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1682	13	2	0.78	380000799	229815	46.16	1670	1682	1622	2165	1169	1669	1653.48	3.33	0	54510	1903	1786	1695	1578	1487	1740	1532	184	498	500	1160	1	1	36700000	617	-105.12	0.60	12	0.63	-16.00	2788.00	2375	20230413	-29.18	1020	20221013	64.90	2375	-29.18	20230413	1360	23.68	20230103	2375	-29.18	20230413	1020	64.90	20221013	0.62	N	004100	500	183 억	1221105	N	N	3036	N	N
91	20230714	150149	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1675	6	2	0.36	342359128	207396	41.66	1670	1679	1622	2165	1169	1669	1650.75	3.33	0	47690	1903	1786	1695	1578	1487	1740	1532	184	498	500	1160	1	1	36700000	615	-104.69	0.60	12	0.57	-16.00	2788.00	2375	20230413	-29.47	1020	20221013	64.22	2375	-29.47	20230413	1360	23.16	20230103	2375	-29.47	20230413	1020	64.22	20221013	0.62	N	004100	500	183 억	1221105	N	N	643	N	N
92	20230714	140148	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1668	-1	5	-0.06	317729695	192637	38.69	1670	1678	1622	2165	1169	1669	1649.37	3.33	0	39827	1903	1786	1695	1578	1487	1740	1532	184	498	500	1160	1	1	36700000	612	-104.25	0.60	12	0.52	-16.00	2788.00	2375	20230413	-29.77	1020	20221013	63.53	2375	-29.77	20230413	1360	22.65	20230103	2375	-29.77	20230413	1020	63.53	20221013	0.62	N	004100	500	183 억	1221105	N	N	643	N	N
93	20230714	130148	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1646	-23	5	-1.38	247603715	150174	30.16	1670	1678	1622	2165	1169	1669	1648.78	3.33	0	2912	1903	1786	1695	1578	1487	1740	1532	184	498	500	1160	1	1	36700000	604	-102.88	0.59	12	0.41	-16.00	2788.00	2375	20230413	-30.69	1020	20221013	61.37	2375	-30.69	20230413	1360	21.03	20230103	2375	-30.69	20230413	1020	61.37	20221013	0.62	N	004100	500	183 억	1221105	N	N	643	N	N
94	20230714	120148	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1646	-23	5	-1.38	217692666	131954	26.50	1670	1678	1622	2165	1169	1669	1649.76	3.33	0	-2893	1903	1786	1695	1578	1487	1740	1532	184	498	500	1160	1	1	36700000	604	-102.88	0.59	12	0.36	-16.00	2788.00	2375	20230413	-30.69	1020	20221013	61.37	2375	-30.69	20230413	1360	21.03	20230103	2375	-30.69	20230413	1020	61.37	20221013	0.62	N	004100	500	183 억	1221105	N	N	643	N	N
95	20230714	110148	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1648	-21	5	-1.26	187027651	113318	22.76	1670	1678	1622	2165	1169	1669	1650.47	3.33	0	-4853	1903	1786	1695	1578	1487	1740	1532	184	498	500	1160	1	1	36700000	605	-103.00	0.59	12	0.31	-16.00	2788.00	2375	20230413	-30.61	1020	20221013	61.57	2375	-30.61	20230413	1360	21.18	20230103	2375	-30.61	20230413	1020	61.57	20221013	0.62	N	004100	500	183 억	1221105	N	N	643	N	N
96	20230714	100149	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1660	-9	5	-0.54	135168690	81944	16.46	1670	1678	1622	2165	1169	1669	1649.53	3.33	0	-8138	1903	1786	1695	1578	1487	1740	1532	184	498	500	1160	1	1	36700000	609	-103.75	0.60	12	0.22	-16.00	2788.00	2375	20230413	-30.11	1020	20221013	62.75	2375	-30.11	20230413	1360	22.06	20230103	2375	-30.11	20230413	1020	62.75	20221013	0.62	N	004100	500	183 억	1221105	N	N	643	N	N
97	20230714	090149	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1671	2	2	0.12	4389486	2628	0.53	1670	1678	1670	2165	1169	1669	1670.28	3.33	0	220	1903	1786	1695	1578	1487	1740	1532	184	498	500	1160	1	1	36700000	613	-104.44	0.60	12	0.01	-16.00	2788.00	2375	20230413	-29.64	1020	20221013	63.82	2375	-29.64	20230413	1360	22.87	20230103	2375	-29.64	20230413	1020	63.82	20221013	0.62	N	004100	500	183 억	1221105	N	N	643	N	N
98	20230713	160148	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1669	-113	5	-6.34	837387884	497544	439.30	1782	1812	1604	2315	1248	1782	1683.06	3.33	0	4358	1820	1801	1766	1747	1712	1810	1756	184	533	500	1240	1	1	36700000	613	-104.31	0.60	12	1.36	-16.00	2788.00	2375	20230413	-29.73	1020	20221013	63.63	2375	-29.73	20230413	1360	22.72	20230103	2375	-29.73	20230413	1020	63.63	20221013	0.63	N	004100	500	183 억	1222117	N	N	643	N	N
99	20230713	150147	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1685	-97	5	-5.44	797432185	473704	418.25	1782	1812	1604	2315	1248	1782	1683.40	3.33	0	9168	1820	1801	1766	1747	1712	1810	1756	184	533	500	1240	1	1	36700000	618	-105.31	0.60	12	1.29	-16.00	2788.00	2375	20230413	-29.05	1020	20221013	65.20	2375	-29.05	20230413	1360	23.90	20230103	2375	-29.05	20230413	1020	65.20	20221013	0.63	N	004100	500	183 억	1222117	N	N	32	N	N
100	20230713	140148	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1679	-103	5	-5.78	732756576	435068	384.14	1782	1812	1604	2315	1248	1782	1684.23	3.33	0	14266	1820	1801	1766	1747	1712	1810	1756	184	533	500	1240	1	1	36700000	616	-104.94	0.60	12	1.19	-16.00	2788.00	2375	20230413	-29.31	1020	20221013	64.61	2375	-29.31	20230413	1360	23.46	20230103	2375	-29.31	20230413	1020	64.61	20221013	0.63	N	004100	500	183 억	1222117	N	N	32	N	N
101	20230713	130147	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1669	-113	5	-6.34	593915694	352182	310.96	1782	1812	1604	2315	1248	1782	1686.39	3.33	0	-1246	1820	1801	1766	1747	1712	1810	1756	184	533	500	1240	1	1	36700000	613	-104.31	0.60	12	0.96	-16.00	2788.00	2375	20230413	-29.73	1020	20221013	63.63	2375	-29.73	20230413	1360	22.72	20230103	2375	-29.73	20230413	1020	63.63	20221013	0.63	N	004100	500	183 억	1222117	N	N	32	N	N
102	20230713	120146	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1729	-53	5	-2.97	142420279	80913	71.44	1782	1812	1720	2315	1248	1782	1760.17	3.33	0	-28824	1820	1801	1766	1747	1712	1810	1756	184	533	500	1240	1	1	36700000	635	-108.06	0.62	12	0.22	-16.00	2788.00	2375	20230413	-27.20	1020	20221013	69.51	2375	-27.20	20230413	1360	27.13	20230103	2375	-27.20	20230413	1020	69.51	20221013	0.63	N	004100	500	183 억	1222117	N	N	32	N	N
103	20230713	110149	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1751	-31	5	-1.74	100284930	56615	49.99	1782	1812	1720	2315	1248	1782	1771.35	3.33	0	-16687	1820	1801	1766	1747	1712	1810	1756	184	533	500	1240	1	1	36700000	643	-109.44	0.63	12	0.15	-16.00	2788.00	2375	20230413	-26.27	1020	20221013	71.67	2375	-26.27	20230413	1360	28.75	20230103	2375	-26.27	20230413	1020	71.67	20221013	0.63	N	004100	500	183 억	1222117	N	N	32	N	N
104	20230713	100148	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1776	-6	5	-0.34	58661352	32870	29.02	1782	1812	1765	2315	1248	1782	1784.65	3.33	0	-14617	1820	1801	1766	1747	1712	1810	1756	184	533	500	1240	1	1	36700000	652	-111.00	0.64	12	0.09	-16.00	2788.00	2375	20230413	-25.22	1020	20221013	74.12	2375	-25.22	20230413	1360	30.59	20230103	2375	-25.22	20230413	1020	74.12	20221013	0.63	N	004100	500	183 억	1222117	N	N	32	N	N
105	20230713	090139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1781	-1	5	-0.06	2323538	1304	1.15	1782	1782	1781	2315	1248	1782	1781.85	3.33	0	-339	1820	1801	1766	1747	1712	1810	1756	184	533	500	1240	1	1	36700000	654	-111.31	0.64	12	0.00	-16.00	2788.00	2375	20230413	-25.01	1020	20221013	74.61	2375	-25.01	20230413	1360	30.96	20230103	2375	-25.01	20230413	1020	74.61	20221013	0.63	N	004100	500	183 억	1222117	N	N	32	N	N
106	20230712	160146	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1782	40	2	2.30	199304046	113257	207.86	1760	1785	1731	2260	1220	1742	1759.75	3.32	0	2063	1800	1770	1749	1719	1698	1767	1716	184	520	500	1210	1	1	36700000	654	-111.38	0.64	12	0.31	-16.00	2788.00	2375	20230413	-24.97	1020	20221013	74.71	2375	-24.97	20230413	1360	31.03	20230103	2375	-24.97	20230413	1020	74.71	20221013	0.64	N	004100	500	183 억	1217560	N	N	32	N	N
107	20230712	150146	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1770	28	2	1.61	185588489	105544	193.70	1760	1778	1731	2260	1220	1742	1758.40	3.32	0	2141	1800	1770	1749	1719	1698	1767	1716	184	520	500	1210	1	1	36700000	650	-110.62	0.63	12	0.29	-16.00	2788.00	2375	20230413	-25.47	1020	20221013	73.53	2375	-25.47	20230413	1360	30.15	20230103	2375	-25.47	20230413	1020	73.53	20221013	0.64	N	004100	500	183 억	1217560	N	N	54	N	N
108	20230712	140146	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1772	30	2	1.72	155458488	88548	162.51	1760	1778	1731	2260	1220	1742	1755.64	3.32	0	2996	1800	1770	1749	1719	1698	1767	1716	184	520	500	1210	1	1	36700000	650	-110.75	0.64	12	0.24	-16.00	2788.00	2375	20230413	-25.39	1020	20221013	73.73	2375	-25.39	20230413	1360	30.29	20230103	2375	-25.39	20230413	1020	73.73	20221013	0.64	N	004100	500	183 억	1217560	N	N	54	N	N
109	20230712	130146	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1761	19	2	1.09	146734887	83593	153.42	1760	1778	1731	2260	1220	1742	1755.35	3.32	0	2581	1800	1770	1749	1719	1698	1767	1716	184	520	500	1210	1	1	36700000	646	-110.06	0.63	12	0.23	-16.00	2788.00	2375	20230413	-25.85	1020	20221013	72.65	2375	-25.85	20230413	1360	29.49	20230103	2375	-25.85	20230413	1020	72.65	20221013	0.64	N	004100	500	183 억	1217560	N	N	54	N	N
110	20230712	120147	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1758	16	2	0.92	123078553	70133	128.72	1760	1778	1731	2260	1220	1742	1754.93	3.32	0	7217	1800	1770	1749	1719	1698	1767	1716	184	520	500	1210	1	1	36700000	645	-109.88	0.63	12	0.19	-16.00	2788.00	2375	20230413	-25.98	1020	20221013	72.35	2375	-25.98	20230413	1360	29.26	20230103	2375	-25.98	20230413	1020	72.35	20221013	0.64	N	004100	500	183 억	1217560	N	N	54	N	N
111	20230712	110146	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1772	30	2	1.72	107413405	61252	112.42	1760	1778	1731	2260	1220	1742	1753.63	3.32	0	7560	1800	1770	1749	1719	1698	1767	1716	184	520	500	1210	1	1	36700000	650	-110.75	0.64	12	0.17	-16.00	2788.00	2375	20230413	-25.39	1020	20221013	73.73	2375	-25.39	20230413	1360	30.29	20230103	2375	-25.39	20230413	1020	73.73	20221013	0.64	N	004100	500	183 억	1217560	N	N	54	N	N
112	20230712	100147	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1754	12	2	0.69	53695215	30759	56.45	1760	1778	1731	2260	1220	1742	1745.67	3.32	0	-1873	1800	1770	1749	1719	1698	1767	1716	184	520	500	1210	1	1	36700000	644	-109.62	0.63	12	0.08	-16.00	2788.00	2375	20230413	-26.15	1020	20221013	71.96	2375	-26.15	20230413	1360	28.97	20230103	2375	-26.15	20230413	1020	71.96	20221013	0.64	N	004100	500	183 억	1217560	N	N	54	N	N
113	20230712	090147	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1767	25	2	1.44	6002199	3394	6.23	1760	1778	1755	2260	1220	1742	1768.47	3.32	0	-797	1800	1770	1749	1719	1698	1767	1716	184	520	500	1210	1	1	36700000	648	-110.44	0.63	12	0.01	-16.00	2788.00	2375	20230413	-25.60	1020	20221013	73.24	2375	-25.60	20230413	1360	29.93	20230103	2375	-25.60	20230413	1020	73.24	20221013	0.64	N	004100	500	183 억	1217560	N	N	54	N	N
114	20230711	160146	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1742	0	3	0.00	94898912	54487	44.51	1742	1779	1728	2260	1220	1742	1741.68	3.37	0	-19487	1781	1761	1727	1707	1673	1771	1717	184	520	500	1210	1	1	36700000	639	-108.88	0.62	12	0.15	-16.00	2788.00	2375	20230413	-26.65	1020	20221013	70.78	2375	-26.65	20230413	1360	28.09	20230103	2375	-26.65	20230413	1020	70.78	20221013	0.63	N	004100	500	183 억	1238243	N	N	54	N	N
115	20230711	150145	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1730	-12	5	-0.69	91088115	52295	42.72	1742	1779	1728	2260	1220	1742	1741.81	3.37	0	-19397	1781	1761	1727	1707	1673	1771	1717	184	520	500	1210	1	1	36700000	635	-108.12	0.62	12	0.14	-16.00	2788.00	2375	20230413	-27.16	1020	20221013	69.61	2375	-27.16	20230413	1360	27.21	20230103	2375	-27.16	20230413	1020	69.61	20221013	0.63	N	004100	500	183 억	1238243	N	N	0	N	N
116	20230711	140145	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1735	-7	5	-0.40	75207757	43124	35.23	1742	1779	1728	2260	1220	1742	1743.99	3.37	0	-19967	1781	1761	1727	1707	1673	1771	1717	184	520	500	1210	1	1	36700000	637	-108.44	0.62	12	0.12	-16.00	2788.00	2375	20230413	-26.95	1020	20221013	70.10	2375	-26.95	20230413	1360	27.57	20230103	2375	-26.95	20230413	1020	70.10	20221013	0.63	N	004100	500	183 억	1238243	N	N	0	N	N
117	20230711	130145	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1740	-2	5	-0.11	73594712	42194	34.47	1742	1779	1728	2260	1220	1742	1744.20	3.37	0	-19999	1781	1761	1727	1707	1673	1771	1717	184	520	500	1210	1	1	36700000	639	-108.75	0.62	12	0.11	-16.00	2788.00	2375	20230413	-26.74	1020	20221013	70.59	2375	-26.74	20230413	1360	27.94	20230103	2375	-26.74	20230413	1020	70.59	20221013	0.63	N	004100	500	183 억	1238243	N	N	0	N	N
118	20230711	120146	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1740	-2	5	-0.11	63893418	36596	29.89	1742	1779	1728	2260	1220	1742	1745.91	3.37	0	-20297	1781	1761	1727	1707	1673	1771	1717	184	520	500	1210	1	1	36700000	639	-108.75	0.62	12	0.10	-16.00	2788.00	2375	20230413	-26.74	1020	20221013	70.59	2375	-26.74	20230413	1360	27.94	20230103	2375	-26.74	20230413	1020	70.59	20221013	0.63	N	004100	500	183 억	1238243	N	N	0	N	N
119	20230711	110147	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1735	-7	5	-0.40	55031681	31491	25.72	1742	1779	1728	2260	1220	1742	1747.54	3.37	0	-17123	1781	1761	1727	1707	1673	1771	1717	184	520	500	1210	1	1	36700000	637	-108.44	0.62	12	0.09	-16.00	2788.00	2375	20230413	-26.95	1020	20221013	70.10	2375	-26.95	20230413	1360	27.57	20230103	2375	-26.95	20230413	1020	70.10	20221013	0.63	N	004100	500	183 억	1238243	N	N	0	N	N
120	20230711	100147	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1752	10	2	0.57	31731943	18096	14.78	1742	1779	1739	2260	1220	1742	1753.53	3.37	0	-6398	1781	1761	1727	1707	1673	1771	1717	184	520	500	1210	1	1	36700000	643	-109.50	0.63	12	0.05	-16.00	2788.00	2375	20230413	-26.23	1020	20221013	71.76	2375	-26.23	20230413	1360	28.82	20230103	2375	-26.23	20230413	1020	71.76	20221013	0.63	N	004100	500	183 억	1238243	N	N	0	N	N
121	20230711	090146	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1745	3	2	0.17	903544	519	0.42	1742	1745	1739	2260	1220	1742	1740.93	3.37	0	84	1781	1761	1727	1707	1673	1771	1717	184	520	500	1210	1	1	36700000	640	-109.06	0.63	12	0.00	-16.00	2788.00	2375	20230413	-26.53	1020	20221013	71.08	2375	-26.53	20230413	1360	28.31	20230103	2375	-26.53	20230413	1020	71.08	20221013	0.63	N	004100	500	183 억	1238243	N	N	0	N	N
122	20230710	160145	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1742	29	2	1.69	210734652	122078	98.32	1730	1747	1693	2225	1200	1713	1726.23	3.36	0	2282	1775	1744	1701	1670	1627	1759	1685	184	512	500	1190	1	1	36700000	639	-108.88	0.62	12	0.33	-16.00	2788.00	2375	20230413	-26.65	1020	20221013	70.78	2375	-26.65	20230413	1360	28.09	20230103	2375	-26.65	20230413	1020	70.78	20221013	0.67	N	004100	500	183 억	1232614	N	N	0	N	N
123	20230710	150144	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1734	21	2	1.23	203839888	118110	95.12	1730	1747	1693	2225	1200	1713	1725.85	3.36	0	3847	1775	1744	1701	1670	1627	1759	1685	184	512	500	1190	1	1	36700000	636	-108.38	0.62	12	0.32	-16.00	2788.00	2375	20230413	-26.99	1020	20221013	70.00	2375	-26.99	20230413	1360	27.50	20230103	2375	-26.99	20230413	1020	70.00	20221013	0.67	N	004100	500	183 억	1232614	N	N	0	N	N
124	20230710	140144	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1745	32	2	1.87	174323659	101113	81.43	1730	1747	1693	2225	1200	1713	1724.05	3.36	0	5223	1775	1744	1701	1670	1627	1759	1685	184	512	500	1190	1	1	36700000	640	-109.06	0.63	12	0.28	-16.00	2788.00	2375	20230413	-26.53	1020	20221013	71.08	2375	-26.53	20230413	1360	28.31	20230103	2375	-26.53	20230413	1020	71.08	20221013	0.67	N	004100	500	183 억	1232614	N	N	0	N	N
125	20230710	130144	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1745	32	2	1.87	157058231	91207	73.45	1730	1747	1693	2225	1200	1713	1722.00	3.36	0	2447	1775	1744	1701	1670	1627	1759	1685	184	512	500	1190	1	1	36700000	640	-109.06	0.63	12	0.25	-16.00	2788.00	2375	20230413	-26.53	1020	20221013	71.08	2375	-26.53	20230413	1360	28.31	20230103	2375	-26.53	20230413	1020	71.08	20221013	0.67	N	004100	500	183 억	1232614	N	N	0	N	N
126	20230710	120146	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1745	32	2	1.87	131927425	76757	61.82	1730	1745	1693	2225	1200	1713	1718.77	3.36	0	898	1775	1744	1701	1670	1627	1759	1685	184	512	500	1190	1	1	36700000	640	-109.06	0.63	12	0.21	-16.00	2788.00	2375	20230413	-26.53	1020	20221013	71.08	2375	-26.53	20230413	1360	28.31	20230103	2375	-26.53	20230413	1020	71.08	20221013	0.67	N	004100	500	183 억	1232614	N	N	0	N	N
127	20230710	110145	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1729	16	2	0.93	89430076	52302	42.12	1730	1730	1693	2225	1200	1713	1709.88	3.36	0	-4605	1775	1744	1701	1670	1627	1759	1685	184	512	500	1190	1	1	36700000	635	-108.06	0.62	12	0.14	-16.00	2788.00	2375	20230413	-27.20	1020	20221013	69.51	2375	-27.20	20230413	1360	27.13	20230103	2375	-27.20	20230413	1020	69.51	20221013	0.67	N	004100	500	183 억	1232614	N	N	0	N	N
128	20230710	100145	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1716	3	2	0.18	58781685	34455	27.75	1730	1730	1693	2225	1200	1713	1706.04	3.36	0	-8737	1775	1744	1701	1670	1627	1759	1685	184	512	500	1190	1	1	36700000	630	-107.25	0.62	12	0.09	-16.00	2788.00	2375	20230413	-27.75	1020	20221013	68.24	2375	-27.75	20230413	1360	26.18	20230103	2375	-27.75	20230413	1020	68.24	20221013	0.67	N	004100	500	183 억	1232614	N	N	0	N	N
129	20230710	090145	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1713	0	3	0.00	889562	518	0.42	1730	1730	1713	2225	1200	1713	1717.30	3.36	0	-404	1775	1744	1701	1670	1627	1759	1685	184	512	500	1190	1	1	36700000	629	-107.06	0.61	12	0.00	-16.00	2788.00	2375	20230413	-27.87	1020	20221013	67.94	2375	-27.87	20230413	1360	25.96	20230103	2375	-27.87	20230413	1020	67.94	20221013	0.67	N	004100	500	183 억	1232614	N	N	0	N	N
130	20230707	160144	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1713	38	2	2.27	210562404	123967	77.95	1675	1732	1658	2175	1173	1675	1698.53	3.40	0	-9163	1743	1709	1692	1658	1641	1700	1649	184	501	500	1170	1	1	36700000	629	-107.06	0.61	12	0.34	-16.00	2788.00	2375	20230413	-27.87	1020	20221013	67.94	2375	-27.87	20230413	1360	25.96	20230103	2375	-27.87	20230413	1020	67.94	20221013	0.74	N	004100	500	183 억	1247680	N	N	28	N	N
131	20230707	150144	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1720	45	2	2.69	206239290	121447	76.36	1675	1732	1658	2175	1173	1675	1698.18	3.40	0	-8187	1743	1709	1692	1658	1641	1700	1649	184	501	500	1170	1	1	36700000	631	-107.50	0.62	12	0.33	-16.00	2788.00	2375	20230413	-27.58	1020	20221013	68.63	2375	-27.58	20230413	1360	26.47	20230103	2375	-27.58	20230413	1020	68.63	20221013	0.74	N	004100	500	183 억	1247680	N	N	28	N	N
132	20230707	140146	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1726	51	2	3.04	172484079	101841	64.04	1675	1732	1658	2175	1173	1675	1693.66	3.40	0	-442	1743	1709	1692	1658	1641	1700	1649	184	501	500	1170	1	1	36700000	633	-107.88	0.62	12	0.28	-16.00	2788.00	2375	20230413	-27.33	1020	20221013	69.22	2375	-27.33	20230413	1360	26.91	20230103	2375	-27.33	20230413	1020	69.22	20221013	0.74	N	004100	500	183 억	1247680	N	N	28	N	N
133	20230707	130146	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1723	48	2	2.87	149843912	88713	55.78	1675	1732	1658	2175	1173	1675	1689.09	3.40	0	2162	1743	1709	1692	1658	1641	1700	1649	184	501	500	1170	1	1	36700000	632	-107.69	0.62	12	0.24	-16.00	2788.00	2375	20230413	-27.45	1020	20221013	68.92	2375	-27.45	20230413	1360	26.69	20230103	2375	-27.45	20230413	1020	68.92	20221013	0.74	N	004100	500	183 억	1247680	N	N	28	N	N
134	20230707	120145	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1716	41	2	2.45	110986174	66158	41.60	1675	1716	1658	2175	1173	1675	1677.59	3.40	0	8416	1743	1709	1692	1658	1641	1700	1649	184	501	500	1170	1	1	36700000	630	-107.25	0.62	12	0.18	-16.00	2788.00	2375	20230413	-27.75	1020	20221013	68.24	2375	-27.75	20230413	1360	26.18	20230103	2375	-27.75	20230413	1020	68.24	20221013	0.74	N	004100	500	183 억	1247680	N	N	28	N	N
135	20230707	110145	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1675	0	3	0.00	73211485	43847	27.57	1675	1692	1658	2175	1173	1675	1669.70	3.40	0	1253	1743	1709	1692	1658	1641	1700	1649	184	501	500	1170	1	1	36700000	615	-104.69	0.60	12	0.12	-16.00	2788.00	2375	20230413	-29.47	1020	20221013	64.22	2375	-29.47	20230413	1360	23.16	20230103	2375	-29.47	20230413	1020	64.22	20221013	0.74	N	004100	500	183 억	1247680	N	N	28	N	N
136	20230707	100146	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1664	-11	5	-0.66	55548670	33255	20.91	1675	1692	1658	2175	1173	1675	1670.39	3.40	0	-1573	1743	1709	1692	1658	1641	1700	1649	184	501	500	1170	1	1	36700000	611	-104.00	0.60	12	0.09	-16.00	2788.00	2375	20230413	-29.94	1020	20221013	63.14	2375	-29.94	20230413	1360	22.35	20230103	2375	-29.94	20230413	1020	63.14	20221013	0.74	N	004100	500	183 억	1247680	N	N	28	N	N
137	20230707	090145	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1673	-2	5	-0.12	2927442	1748	1.10	1675	1675	1673	2175	1173	1675	1674.74	3.40	0	340	1743	1709	1692	1658	1641	1700	1649	184	501	500	1170	1	1	36700000	614	-104.56	0.60	12	0.00	-16.00	2788.00	2375	20230413	-29.56	1020	20221013	64.02	2375	-29.56	20230413	1360	23.01	20230103	2375	-29.56	20230413	1020	64.02	20221013	0.74	N	004100	500	183 억	1247680	N	N	28	N	N
138	20230706	160143	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1675	-28	5	-1.64	267700495	157791	65.77	1703	1726	1675	2210	1193	1703	1696.56	3.37	0	7440	1815	1759	1724	1668	1633	1741	1650	184	508	500	1190	1	1	36700000	615	-104.69	0.60	12	0.43	-16.00	2788.00	2375	20230413	-29.47	1020	20221013	64.22	2375	-29.47	20230413	1360	23.16	20230103	2375	-29.47	20230413	1020	64.22	20221013	0.76	N	004100	500	183 억	1235757	N	N	28	N	N
139	20230706	150145	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1681	-22	5	-1.29	233668152	137515	57.32	1703	1726	1678	2210	1193	1703	1699.22	3.37	0	6958	1815	1759	1724	1668	1633	1741	1650	184	508	500	1190	1	1	36700000	617	-105.06	0.60	12	0.37	-16.00	2788.00	2375	20230413	-29.22	1020	20221013	64.80	2375	-29.22	20230413	1360	23.60	20230103	2375	-29.22	20230413	1020	64.80	20221013	0.76	N	004100	500	183 억	1235757	N	N	0	N	N
140	20230706	140144	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1683	-20	5	-1.17	210511987	123755	51.58	1703	1726	1678	2210	1193	1703	1701.04	3.37	0	12831	1815	1759	1724	1668	1633	1741	1650	184	508	500	1190	1	1	36700000	618	-105.19	0.60	12	0.34	-16.00	2788.00	2375	20230413	-29.14	1020	20221013	65.00	2375	-29.14	20230413	1360	23.75	20230103	2375	-29.14	20230413	1020	65.00	20221013	0.76	N	004100	500	183 억	1235757	N	N	0	N	N
141	20230706	130144	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1697	-6	5	-0.35	162465631	95253	39.70	1703	1726	1678	2210	1193	1703	1705.62	3.37	0	14441	1815	1759	1724	1668	1633	1741	1650	184	508	500	1190	1	1	36700000	623	-106.06	0.61	12	0.26	-16.00	2788.00	2375	20230413	-28.55	1020	20221013	66.37	2375	-28.55	20230413	1360	24.78	20230103	2375	-28.55	20230413	1020	66.37	20221013	0.76	N	004100	500	183 억	1235757	N	N	0	N	N
142	20230706	120144	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1709	6	2	0.35	136604668	80078	33.38	1703	1726	1678	2210	1193	1703	1705.90	3.37	0	15061	1815	1759	1724	1668	1633	1741	1650	184	508	500	1190	1	1	36700000	627	-106.81	0.61	12	0.22	-16.00	2788.00	2375	20230413	-28.04	1020	20221013	67.55	2375	-28.04	20230413	1360	25.66	20230103	2375	-28.04	20230413	1020	67.55	20221013	0.76	N	004100	500	183 억	1235757	N	N	0	N	N
143	20230706	110145	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1703	0	3	0.00	128772423	75498	31.47	1703	1726	1678	2210	1193	1703	1705.64	3.37	0	16878	1815	1759	1724	1668	1633	1741	1650	184	508	500	1190	1	1	36700000	625	-106.44	0.61	12	0.21	-16.00	2788.00	2375	20230413	-28.29	1020	20221013	66.96	2375	-28.29	20230413	1360	25.22	20230103	2375	-28.29	20230413	1020	66.96	20221013	0.76	N	004100	500	183 억	1235757	N	N	0	N	N
144	20230706	100144	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1710	7	2	0.41	67995091	40093	16.71	1703	1713	1678	2210	1193	1703	1695.93	3.37	0	11708	1815	1759	1724	1668	1633	1741	1650	184	508	500	1190	1	1	36700000	628	-106.88	0.61	12	0.11	-16.00	2788.00	2375	20230413	-28.00	1020	20221013	67.65	2375	-28.00	20230413	1360	25.74	20230103	2375	-28.00	20230413	1020	67.65	20221013	0.76	N	004100	500	183 억	1235757	N	N	0	N	N
145	20230706	090144	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1700	-3	5	-0.18	2293641	1347	0.56	1703	1703	1700	2210	1193	1703	1702.78	3.37	0	-1016	1815	1759	1724	1668	1633	1741	1650	184	508	500	1190	1	1	36700000	624	-106.25	0.61	12	0.00	-16.00	2788.00	2375	20230413	-28.42	1020	20221013	66.67	2375	-28.42	20230413	1360	25.00	20230103	2375	-28.42	20230413	1020	66.67	20221013	0.76	N	004100	500	183 억	1235757	N	N	0	N	N
146	20230705	160144	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1703	-56	5	-3.18	414026611	239427	169.74	1759	1780	1689	2285	1232	1759	1729.29	3.36	0	7972	1840	1799	1777	1736	1714	1788	1725	184	526	500	1230	1	1	36700000	625	-106.44	0.61	12	0.65	-16.00	2788.00	2375	20230413	-28.29	1020	20221013	66.96	2375	-28.29	20230413	1360	25.22	20230103	2375	-28.29	20230413	1020	66.96	20221013	0.75	N	004100	500	183 억	1232382	N	N	88	N	N
147	20230705	150144	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1700	-59	5	-3.35	386559467	223265	158.28	1759	1780	1689	2285	1232	1759	1731.39	3.36	0	6569	1840	1799	1777	1736	1714	1788	1725	184	526	500	1230	1	1	36700000	624	-106.25	0.61	12	0.61	-16.00	2788.00	2375	20230413	-28.42	1020	20221013	66.67	2375	-28.42	20230413	1360	25.00	20230103	2375	-28.42	20230413	1020	66.67	20221013	0.75	N	004100	500	183 억	1232382	N	N	88	N	N
148	20230705	140143	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1718	-41	5	-2.33	269738936	154611	109.61	1759	1780	1715	2285	1232	1759	1744.63	3.36	0	-11203	1840	1799	1777	1736	1714	1788	1725	184	526	500	1230	1	1	36700000	631	-107.38	0.62	12	0.42	-16.00	2788.00	2375	20230413	-27.66	1020	20221013	68.43	2375	-27.66	20230413	1360	26.32	20230103	2375	-27.66	20230413	1020	68.43	20221013	0.75	N	004100	500	183 억	1232382	N	N	88	N	N
149	20230705	130142	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1729	-30	5	-1.71	218356115	124750	88.44	1759	1780	1726	2285	1232	1759	1750.35	3.36	0	-10383	1840	1799	1777	1736	1714	1788	1725	184	526	500	1230	1	1	36700000	635	-108.06	0.62	12	0.34	-16.00	2788.00	2375	20230413	-27.20	1020	20221013	69.51	2375	-27.20	20230413	1360	27.13	20230103	2375	-27.20	20230413	1020	69.51	20221013	0.75	N	004100	500	183 억	1232382	N	N	88	N	N
150	20230705	120143	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1740	-19	5	-1.08	197418390	112660	79.87	1759	1780	1726	2285	1232	1759	1752.34	3.36	0	-9820	1840	1799	1777	1736	1714	1788	1725	184	526	500	1230	1	1	36700000	639	-108.75	0.62	12	0.31	-16.00	2788.00	2375	20230413	-26.74	1020	20221013	70.59	2375	-26.74	20230413	1360	27.94	20230103	2375	-26.74	20230413	1020	70.59	20221013	0.75	N	004100	500	183 억	1232382	N	N	88	N	N
151	20230705	110144	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1733	-26	5	-1.48	147741820	83990	59.54	1759	1780	1733	2285	1232	1759	1759.04	3.36	0	-8335	1840	1799	1777	1736	1714	1788	1725	184	526	500	1230	1	1	36700000	636	-108.31	0.62	12	0.23	-16.00	2788.00	2375	20230413	-27.03	1020	20221013	69.90	2375	-27.03	20230413	1360	27.43	20230103	2375	-27.03	20230413	1020	69.90	20221013	0.75	N	004100	500	183 억	1232382	N	N	88	N	N
152	20230705	100144	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1763	4	2	0.23	96199838	54541	38.67	1759	1780	1755	2285	1232	1759	1763.81	3.36	0	9071	1840	1799	1777	1736	1714	1788	1725	184	526	500	1230	1	1	36700000	647	-110.19	0.63	12	0.15	-16.00	2788.00	2375	20230413	-25.77	1020	20221013	72.84	2375	-25.77	20230413	1360	29.63	20230103	2375	-25.77	20230413	1020	72.84	20221013	0.75	N	004100	500	183 억	1232382	N	N	88	N	N
153	20230705	090143	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1759	0	3	0.00	2592794	1474	1.04	1759	1773	1759	2285	1232	1759	1759.02	3.36	0	-295	1840	1799	1777	1736	1714	1788	1725	184	526	500	1230	1	1	36700000	646	-109.94	0.63	12	0.00	-16.00	2788.00	2375	20230413	-25.94	1020	20221013	72.45	2375	-25.94	20230413	1360	29.34	20230103	2375	-25.94	20230413	1020	72.45	20221013	0.75	N	004100	500	183 억	1232382	N	N	88	N	N
154	20230704	160143	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1759	-41	5	-2.28	250317799	140843	88.55	1818	1818	1755	2340	1260	1800	1777.28	3.46	0	-24508	1872	1836	1811	1775	1750	1854	1793	184	540	500	1260	1	1	36700000	646	-109.94	0.63	12	0.38	-16.00	2788.00	2375	20230413	-25.94	1020	20221013	72.45	2375	-25.94	20230413	1360	29.34	20230103	2375	-25.94	20230413	1020	72.45	20221013	0.77	N	004100	500	183 억	1268217	N	N	88	N	N
155	20230704	150142	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1760	-40	5	-2.22	232278514	130609	82.11	1818	1818	1755	2340	1260	1800	1778.43	3.46	0	-24869	1872	1836	1811	1775	1750	1854	1793	184	540	500	1260	1	1	36700000	646	-110.00	0.63	12	0.36	-16.00	2788.00	2375	20230413	-25.89	1020	20221013	72.55	2375	-25.89	20230413	1360	29.41	20230103	2375	-25.89	20230413	1020	72.55	20221013	0.77	N	004100	500	183 억	1268217	N	N	1	N	N
156	20230704	140143	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1760	-40	5	-2.22	222725324	125179	78.70	1818	1818	1755	2340	1260	1800	1779.25	3.46	0	-23646	1872	1836	1811	1775	1750	1854	1793	184	540	500	1260	1	1	36700000	646	-110.00	0.63	12	0.34	-16.00	2788.00	2375	20230413	-25.89	1020	20221013	72.55	2375	-25.89	20230413	1360	29.41	20230103	2375	-25.89	20230413	1020	72.55	20221013	0.77	N	004100	500	183 억	1268217	N	N	1	N	N
157	20230704	130142	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1755	-45	5	-2.50	210376588	118161	74.29	1818	1818	1755	2340	1260	1800	1780.42	3.46	0	-21080	1872	1836	1811	1775	1750	1854	1793	184	540	500	1260	1	1	36700000	644	-109.69	0.63	12	0.32	-16.00	2788.00	2375	20230413	-26.11	1020	20221013	72.06	2375	-26.11	20230413	1360	29.04	20230103	2375	-26.11	20230413	1020	72.06	20221013	0.77	N	004100	500	183 억	1268217	N	N	1	N	N
158	20230704	120143	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1766	-34	5	-1.89	191077523	107187	67.39	1818	1818	1760	2340	1260	1800	1782.66	3.46	0	-16003	1872	1836	1811	1775	1750	1854	1793	184	540	500	1260	1	1	36700000	648	-110.38	0.63	12	0.29	-16.00	2788.00	2375	20230413	-25.64	1020	20221013	73.14	2375	-25.64	20230413	1360	29.85	20230103	2375	-25.64	20230413	1020	73.14	20221013	0.77	N	004100	500	183 억	1268217	N	N	1	N	N
159	20230704	110141	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1769	-31	5	-1.72	162991721	91270	57.38	1818	1818	1766	2340	1260	1800	1785.82	3.46	0	-14847	1872	1836	1811	1775	1750	1854	1793	184	540	500	1260	1	1	36700000	649	-110.56	0.63	12	0.25	-16.00	2788.00	2375	20230413	-25.52	1020	20221013	73.43	2375	-25.52	20230413	1360	30.07	20230103	2375	-25.52	20230413	1020	73.43	20221013	0.77	N	004100	500	183 억	1268217	N	N	1	N	N
160	20230704	100142	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1795	-5	5	-0.28	111023356	62001	38.98	1818	1818	1785	2340	1260	1800	1790.67	3.46	0	-5503	1872	1836	1811	1775	1750	1854	1793	184	540	500	1260	1	1	36700000	659	-112.19	0.64	12	0.17	-16.00	2788.00	2375	20230413	-24.42	1020	20221013	75.98	2375	-24.42	20230413	1360	31.99	20230103	2375	-24.42	20230413	1020	75.98	20221013	0.77	N	004100	500	183 억	1268217	N	N	1	N	N
161	20230704	090141	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1817	17	2	0.94	3333855	1835	1.15	1818	1818	1809	2340	1260	1800	1816.81	3.46	0	-457	1872	1836	1811	1775	1750	1854	1793	184	540	500	1260	1	1	36700000	667	-113.56	0.65	12	0.00	-16.00	2788.00	2375	20230413	-23.49	1020	20221013	78.14	2375	-23.49	20230413	1360	33.60	20230103	2375	-23.49	20230413	1020	78.14	20221013	0.77	N	004100	500	183 억	1268217	N	N	1	N	N
162	20230703	160141	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1800	15	2	0.84	288167459	159013	110.17	1795	1847	1786	2320	1250	1785	1812.34	3.40	0	15153	1842	1813	1772	1743	1702	1828	1758	184	535	500	1240	1	1	36700000	661	-112.50	0.65	12	0.43	-16.00	2788.00	2375	20230413	-24.21	1020	20221013	76.47	2375	-24.21	20230413	1360	32.35	20230103	2375	-24.21	20230413	1020	76.47	20221013	0.78	N	004100	500	183 억	1247418	N	N	1	N	N
163	20230703	150141	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1814	29	2	1.62	273382769	150802	104.48	1795	1847	1786	2320	1250	1785	1812.98	3.40	0	10540	1842	1813	1772	1743	1702	1828	1758	184	535	500	1240	1	1	36700000	666	-113.38	0.65	12	0.41	-16.00	2788.00	2375	20230413	-23.62	1020	20221013	77.84	2375	-23.62	20230413	1360	33.38	20230103	2375	-23.62	20230413	1020	77.84	20221013	0.78	N	004100	500	183 억	1247418	N	N	0	N	N
164	20230703	140142	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1817	32	2	1.79	230983863	127275	88.18	1795	1847	1786	2320	1250	1785	1815.00	3.40	0	14144	1842	1813	1772	1743	1702	1828	1758	184	535	500	1240	1	1	36700000	667	-113.56	0.65	12	0.35	-16.00	2788.00	2375	20230413	-23.49	1020	20221013	78.14	2375	-23.49	20230413	1360	33.60	20230103	2375	-23.49	20230413	1020	78.14	20221013	0.78	N	004100	500	183 억	1247418	N	N	0	N	N
165	20230703	130141	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1818	33	2	1.85	210609553	116049	80.40	1795	1847	1786	2320	1250	1785	1815.00	3.40	0	17616	1842	1813	1772	1743	1702	1828	1758	184	535	500	1240	1	1	36700000	667	-113.62	0.65	12	0.32	-16.00	2788.00	2375	20230413	-23.45	1020	20221013	78.24	2375	-23.45	20230413	1360	33.68	20230103	2375	-23.45	20230413	1020	78.24	20221013	0.78	N	004100	500	183 억	1247418	N	N	0	N	N
166	20230703	120141	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1826	41	2	2.30	195825256	107936	74.78	1795	1847	1786	2320	1250	1785	1814.45	3.40	0	20795	1842	1813	1772	1743	1702	1828	1758	184	535	500	1240	1	1	36700000	670	-114.12	0.65	12	0.29	-16.00	2788.00	2375	20230413	-23.12	1020	20221013	79.02	2375	-23.12	20230413	1360	34.26	20230103	2375	-23.12	20230413	1020	79.02	20221013	0.78	N	004100	500	183 억	1247418	N	N	0	N	N
167	20230703	110141	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1827	42	2	2.35	167374248	92310	63.96	1795	1847	1786	2320	1250	1785	1813.38	3.40	0	19174	1842	1813	1772	1743	1702	1828	1758	184	535	500	1240	1	1	36700000	671	-114.19	0.66	12	0.25	-16.00	2788.00	2375	20230413	-23.07	1020	20221013	79.12	2375	-23.07	20230413	1360	34.34	20230103	2375	-23.07	20230413	1020	79.12	20221013	0.78	N	004100	500	183 억	1247418	N	N	0	N	N
168	20230703	100141	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1831	46	2	2.58	123096878	68030	47.13	1795	1847	1786	2320	1250	1785	1809.69	3.40	0	20930	1842	1813	1772	1743	1702	1828	1758	184	535	500	1240	1	1	36700000	672	-114.44	0.66	12	0.19	-16.00	2788.00	2375	20230413	-22.91	1020	20221013	79.51	2375	-22.91	20230413	1360	34.63	20230103	2375	-22.91	20230413	1020	79.51	20221013	0.78	N	004100	500	183 억	1247418	N	N	0	N	N
169	20230703	090141	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1814	29	2	1.62	2234730	1245	0.86	1795	1815	1795	2320	1250	1785	1806.10	3.40	0	-11	1842	1813	1772	1743	1702	1828	1758	184	535	500	1240	1	1	36700000	666	-113.38	0.65	12	0.00	-16.00	2788.00	2375	20230413	-23.62	1020	20221013	77.84	2375	-23.62	20230413	1360	33.38	20230103	2375	-23.62	20230413	1020	77.84	20221013	0.78	N	004100	500	183 억	1247418	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History