KissMeData/010580/price/prices-20240701.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1315	-1	5	-0.08	6868084	5261	28.42	1290	1322	1290	1710	922	1316	1305.47	0.38	-252	1345	1330	1309	1294	1273	1338	1302	556	394	500	920	1	1	111251760	1463	219.17	2.20	12	0.00	6.00	598.00	2620	20230726	-49.81	1276	20240628	3.06	1862	-29.38	20240110	1276	3.06	20240628	2600	-49.42	20230807	1276	3.06	20240628	0.12	N	010580	500	556 억	419804	N	N	189	N	N
3	20240731	150255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1315	-1	5	-0.08	5649079	4334	23.42	1290	1322	1290	1710	922	1316	1303.43	0.38	-10	1345	1330	1309	1294	1273	1338	1302	556	394	500	920	1	1	111251760	1463	219.17	2.20	12	0.00	6.00	598.00	2620	20230726	-49.81	1276	20240628	3.06	1862	-29.38	20240110	1276	3.06	20240628	2600	-49.42	20230807	1276	3.06	20240628	0.12	N	010580	500	556 억	419804	N	N	189	N	N
4	20240731	140256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1300	-16	5	-1.22	4111169	3160	17.07	1290	1322	1290	1710	922	1316	1301.00	0.38	1	1345	1330	1309	1294	1273	1338	1302	556	394	500	920	1	1	111251760	1446	216.67	2.17	12	0.00	6.00	598.00	2620	20230726	-50.38	1276	20240628	1.88	1862	-30.18	20240110	1276	1.88	20240628	2600	-50.00	20230807	1276	1.88	20240628	0.12	N	010580	500	556 억	419804	N	N	189	N	N
5	20240731	130254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1307	-9	5	-0.68	3101712	2384	12.88	1290	1322	1290	1710	922	1316	1301.05	0.38	553	1345	1330	1309	1294	1273	1338	1302	556	394	500	920	1	1	111251760	1454	217.83	2.19	12	0.00	6.00	598.00	2620	20230726	-50.11	1276	20240628	2.43	1862	-29.81	20240110	1276	2.43	20240628	2600	-49.73	20230807	1276	2.43	20240628	0.12	N	010580	500	556 억	419804	N	N	189	N	N
6	20240731	120255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1315	-1	5	-0.08	1961808	1505	8.13	1290	1322	1290	1710	922	1316	1303.53	0.38	-10	1345	1330	1309	1294	1273	1338	1302	556	394	500	920	1	1	111251760	1463	219.17	2.20	12	0.00	6.00	598.00	2620	20230726	-49.81	1276	20240628	3.06	1862	-29.38	20240110	1276	3.06	20240628	2600	-49.42	20230807	1276	3.06	20240628	0.12	N	010580	500	556 억	419804	N	N	189	N	N
7	20240731	110254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1315	-1	5	-0.08	1896058	1455	7.86	1290	1322	1290	1710	922	1316	1303.13	0.38	-10	1345	1330	1309	1294	1273	1338	1302	556	394	500	920	1	1	111251760	1463	219.17	2.20	12	0.00	6.00	598.00	2620	20230726	-49.81	1276	20240628	3.06	1862	-29.38	20240110	1276	3.06	20240628	2600	-49.42	20230807	1276	3.06	20240628	0.12	N	010580	500	556 억	419804	N	N	189	N	N
8	20240731	100253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1319	3	2	0.23	332894	253	1.37	1290	1322	1290	1710	922	1316	1315.79	0.38	-1	1345	1330	1309	1294	1273	1338	1302	556	394	500	920	1	1	111251760	1467	219.83	2.21	12	0.00	6.00	598.00	2620	20230726	-49.66	1276	20240628	3.37	1862	-29.16	20240110	1276	3.37	20240628	2600	-49.27	20230807	1276	3.37	20240628	0.12	N	010580	500	556 억	419804	N	N	189	N	N
9	20240731	090250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1316	0	3	0.00	36536	28	0.15	1290	1316	1290	1710	922	1316	1304.86	0.38	-1	1345	1330	1309	1294	1273	1338	1302	556	394	500	920	1	1	111251760	1464	219.33	2.20	12	0.00	6.00	598.00	2620	20230726	-49.77	1276	20240628	3.13	1862	-29.32	20240110	1276	3.13	20240628	2600	-49.38	20230807	1276	3.13	20240628	0.12	N	010580	500	556 억	419804	N	N	189	N	N
10	20240730	160247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1316	15	2	1.15	24213599	18509	155.15	1302	1324	1288	1691	911	1301	1308.18	0.38	-1351	1343	1321	1307	1285	1271	1333	1297	556	390	500	910	1	1	111251760	1464	219.33	2.20	12	0.02	6.00	598.00	2620	20230726	-49.77	1276	20240628	3.13	1862	-29.32	20240110	1276	3.13	20240628	2600	-49.38	20230807	1276	3.13	20240628	0.12	N	010580	500	556 억	420468	N	N	189	N	N
11	20240730	150251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1318	17	2	1.31	20102422	15384	128.95	1302	1324	1288	1691	911	1301	1306.71	0.38	-878	1343	1321	1307	1285	1271	1333	1297	556	390	500	910	1	1	111251760	1466	219.67	2.20	12	0.01	6.00	598.00	2620	20230726	-49.69	1276	20240628	3.29	1862	-29.22	20240110	1276	3.29	20240628	2600	-49.31	20230807	1276	3.29	20240628	0.12	N	010580	500	556 억	420468	N	N	0	N	N
12	20240730	140247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1309	8	2	0.61	11985446	9166	76.83	1302	1324	1300	1691	911	1301	1307.60	0.38	-3	1343	1321	1307	1285	1271	1333	1297	556	390	500	910	1	1	111251760	1456	218.17	2.19	12	0.01	6.00	598.00	2620	20230726	-50.04	1276	20240628	2.59	1862	-29.70	20240110	1276	2.59	20240628	2600	-49.65	20230807	1276	2.59	20240628	0.12	N	010580	500	556 억	420468	N	N	0	N	N
13	20240730	130250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1316	15	2	1.15	11632384	8896	74.57	1302	1324	1300	1691	911	1301	1307.60	0.38	28	1343	1321	1307	1285	1271	1333	1297	556	390	500	910	1	1	111251760	1464	219.33	2.20	12	0.01	6.00	598.00	2620	20230726	-49.77	1276	20240628	3.13	1862	-29.32	20240110	1276	3.13	20240628	2600	-49.38	20230807	1276	3.13	20240628	0.12	N	010580	500	556 억	420468	N	N	0	N	N
14	20240730	120250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1310	9	2	0.69	6991111	5357	44.90	1302	1324	1300	1691	911	1301	1305.04	0.38	28	1343	1321	1307	1285	1271	1333	1297	556	390	500	910	1	1	111251760	1457	218.33	2.19	12	0.00	6.00	598.00	2620	20230726	-50.00	1276	20240628	2.66	1862	-29.65	20240110	1276	2.66	20240628	2600	-49.62	20230807	1276	2.66	20240628	0.12	N	010580	500	556 억	420468	N	N	0	N	N
15	20240730	110250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1310	9	2	0.69	5604111	4298	36.03	1302	1324	1300	1691	911	1301	1303.89	0.38	28	1343	1321	1307	1285	1271	1333	1297	556	390	500	910	1	1	111251760	1457	218.33	2.19	12	0.00	6.00	598.00	2620	20230726	-50.00	1276	20240628	2.66	1862	-29.65	20240110	1276	2.66	20240628	2600	-49.62	20230807	1276	2.66	20240628	0.12	N	010580	500	556 억	420468	N	N	0	N	N
16	20240730	100251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1300	-1	5	-0.08	4147391	3186	26.71	1302	1324	1300	1691	911	1301	1301.75	0.38	28	1343	1321	1307	1285	1271	1333	1297	556	390	500	910	1	1	111251760	1446	216.67	2.17	12	0.00	6.00	598.00	2620	20230726	-50.38	1276	20240628	1.88	1862	-30.18	20240110	1276	1.88	20240628	2600	-50.00	20230807	1276	1.88	20240628	0.12	N	010580	500	556 억	420468	N	N	0	N	N
17	20240730	090251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1301	0	3	0.00	0	0	0.00	0	0	0	1691	911	1301	0.00	0.38	0	1343	1321	1307	1285	1271	1333	1297	556	390	500	910	1	1	111251760	1447	216.83	2.18	12	0.00	6.00	598.00	2620	20230726	-50.34	1276	20240628	1.96	1862	-30.13	20240110	1276	1.96	20240628	2600	-49.96	20230807	1276	1.96	20240628	0.12	N	010580	500	556 억	420468	N	N	0	N	N
18	20240729	160251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1301	4	2	0.31	15553825	11930	88.38	1297	1329	1293	1686	908	1297	1303.76	0.38	-276	1374	1335	1316	1277	1258	1326	1268	556	389	500	900	1	1	111251760	1447	216.83	2.18	12	0.01	6.00	598.00	2670	20230721	-51.27	1276	20240628	1.96	1862	-30.13	20240110	1276	1.96	20240628	2600	-49.96	20230807	1276	1.96	20240628	0.12	N	010580	500	556 억	420744	N	N	8	N	N
19	20240729	150249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1307	10	2	0.77	15433985	11838	87.70	1297	1329	1293	1686	908	1297	1303.77	0.38	-267	1374	1335	1316	1277	1258	1326	1268	556	389	500	900	1	1	111251760	1454	217.83	2.19	12	0.01	6.00	598.00	2670	20230721	-51.05	1276	20240628	2.43	1862	-29.81	20240110	1276	2.43	20240628	2600	-49.73	20230807	1276	2.43	20240628	0.12	N	010580	500	556 억	420744	N	N	8	N	N
20	20240729	140251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1307	10	2	0.77	15089390	11574	85.75	1297	1329	1293	1686	908	1297	1303.73	0.38	-238	1374	1335	1316	1277	1258	1326	1268	556	389	500	900	1	1	111251760	1454	217.83	2.19	12	0.01	6.00	598.00	2670	20230721	-51.05	1276	20240628	2.43	1862	-29.81	20240110	1276	2.43	20240628	2600	-49.73	20230807	1276	2.43	20240628	0.12	N	010580	500	556 억	420744	N	N	8	N	N
21	20240729	130254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1307	10	2	0.77	9495183	7293	54.03	1297	1329	1293	1686	908	1297	1301.96	0.38	200	1374	1335	1316	1277	1258	1326	1268	556	389	500	900	1	1	111251760	1454	217.83	2.19	12	0.01	6.00	598.00	2670	20230721	-51.05	1276	20240628	2.43	1862	-29.81	20240110	1276	2.43	20240628	2600	-49.73	20230807	1276	2.43	20240628	0.12	N	010580	500	556 억	420744	N	N	8	N	N
22	20240729	120250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1309	12	2	0.93	8336454	6400	47.41	1297	1329	1293	1686	908	1297	1302.57	0.38	-317	1374	1335	1316	1277	1258	1326	1268	556	389	500	900	1	1	111251760	1456	218.17	2.19	12	0.01	6.00	598.00	2670	20230721	-50.97	1276	20240628	2.59	1862	-29.70	20240110	1276	2.59	20240628	2600	-49.65	20230807	1276	2.59	20240628	0.12	N	010580	500	556 억	420744	N	N	8	N	N
23	20240729	110250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1310	13	2	1.00	7356176	5651	41.87	1297	1329	1293	1686	908	1297	1301.75	0.38	-317	1374	1335	1316	1277	1258	1326	1268	556	389	500	900	1	1	111251760	1457	218.33	2.19	12	0.01	6.00	598.00	2670	20230721	-50.94	1276	20240628	2.66	1862	-29.65	20240110	1276	2.66	20240628	2600	-49.62	20230807	1276	2.66	20240628	0.12	N	010580	500	556 억	420744	N	N	8	N	N
24	20240729	100249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1300	3	2	0.23	6612445	5079	37.63	1297	1329	1293	1686	908	1297	1301.92	0.38	-298	1374	1335	1316	1277	1258	1326	1268	556	389	500	900	1	1	111251760	1446	216.67	2.17	12	0.00	6.00	598.00	2670	20230721	-51.31	1276	20240628	1.88	1862	-30.18	20240110	1276	1.88	20240628	2600	-50.00	20230807	1276	1.88	20240628	0.12	N	010580	500	556 억	420744	N	N	8	N	N
25	20240729	090248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1329	32	2	2.47	1813734	1380	10.22	1297	1329	1297	1686	908	1297	1314.30	0.38	-790	1374	1335	1316	1277	1258	1326	1268	556	389	500	900	1	1	111251760	1479	221.50	2.22	12	0.00	6.00	598.00	2670	20230721	-50.22	1276	20240628	4.15	1862	-28.63	20240110	1276	4.15	20240628	2600	-48.88	20230807	1276	4.15	20240628	0.12	N	010580	500	556 억	420744	N	N	8	N	N
26	20240726	160244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1297	-14	5	-1.07	17665423	13486	30.06	1311	1355	1297	1704	918	1311	1309.97	0.38	2	1330	1320	1310	1300	1290	1315	1295	556	393	500	910	1	1	111251760	1443	216.17	2.17	12	0.01	6.00	598.00	2670	20230721	-51.42	1276	20240628	1.65	1862	-30.34	20240110	1276	1.65	20240628	2620	-50.50	20230726	1276	1.65	20240628	0.12	N	010580	500	556 억	420742	N	N	8	N	N
27	20240726	150248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1318	7	2	0.53	8747089	6614	14.74	1311	1355	1306	1704	918	1311	1322.51	0.38	316	1330	1320	1310	1300	1290	1315	1295	556	393	500	910	1	1	111251760	1466	219.67	2.20	12	0.01	6.00	598.00	2670	20230721	-50.64	1276	20240628	3.29	1862	-29.22	20240110	1276	3.29	20240628	2620	-49.69	20230726	1276	3.29	20240628	0.12	N	010580	500	556 억	420742	N	N	4	N	N
28	20240726	140248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1322	11	2	0.84	8682486	6565	14.63	1311	1355	1306	1704	918	1311	1322.54	0.38	326	1330	1320	1310	1300	1290	1315	1295	556	393	500	910	1	1	111251760	1471	220.33	2.21	12	0.01	6.00	598.00	2670	20230721	-50.49	1276	20240628	3.61	1862	-29.00	20240110	1276	3.61	20240628	2620	-49.54	20230726	1276	3.61	20240628	0.12	N	010580	500	556 억	420742	N	N	4	N	N
29	20240726	130248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1328	17	2	1.30	5985900	4508	10.05	1311	1355	1310	1704	918	1311	1327.84	0.38	31	1330	1320	1310	1300	1290	1315	1295	556	393	500	910	1	1	111251760	1477	221.33	2.22	12	0.00	6.00	598.00	2670	20230721	-50.26	1276	20240628	4.08	1862	-28.68	20240110	1276	4.08	20240628	2620	-49.31	20230726	1276	4.08	20240628	0.12	N	010580	500	556 억	420742	N	N	4	N	N
30	20240726	120248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1332	21	2	1.60	3261390	2459	5.48	1311	1355	1310	1704	918	1311	1326.31	0.38	31	1330	1320	1310	1300	1290	1315	1295	556	393	500	910	1	1	111251760	1482	222.00	2.23	12	0.00	6.00	598.00	2670	20230721	-50.11	1276	20240628	4.39	1862	-28.46	20240110	1276	4.39	20240628	2620	-49.16	20230726	1276	4.39	20240628	0.12	N	010580	500	556 억	420742	N	N	4	N	N
31	20240726	110248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1316	5	2	0.38	2610650	1965	4.38	1311	1355	1310	1704	918	1311	1328.58	0.38	-7	1330	1320	1310	1300	1290	1315	1295	556	393	500	910	1	1	111251760	1464	219.33	2.20	12	0.00	6.00	598.00	2670	20230721	-50.71	1276	20240628	3.13	1862	-29.32	20240110	1276	3.13	20240628	2620	-49.77	20230726	1276	3.13	20240628	0.12	N	010580	500	556 억	420742	N	N	4	N	N
32	20240726	100248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1314	3	2	0.23	2276762	1713	3.82	1311	1355	1310	1704	918	1311	1329.11	0.38	-7	1330	1320	1310	1300	1290	1315	1295	556	393	500	910	1	1	111251760	1462	219.00	2.20	12	0.00	6.00	598.00	2670	20230721	-50.79	1276	20240628	2.98	1862	-29.43	20240110	1276	2.98	20240628	2620	-49.85	20230726	1276	2.98	20240628	0.12	N	010580	500	556 억	420742	N	N	4	N	N
33	20240726	090248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1311	0	3	0.00	1311	1	0.00	1311	1311	1311	1704	918	1311	1311.00	0.38	0	1330	1320	1310	1300	1290	1315	1295	556	393	500	910	1	1	111251760	1459	218.50	2.19	12	0.00	6.00	598.00	2670	20230721	-50.90	1276	20240628	2.74	1862	-29.59	20240110	1276	2.74	20240628	2620	-49.96	20230726	1276	2.74	20240628	0.12	N	010580	500	556 억	420742	N	N	4	N	N
34	20240725	160247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1311	-8	5	-0.61	58393755	44817	593.37	1319	1320	1300	1714	924	1319	1302.94	0.38	-782	1331	1324	1315	1308	1299	1328	1312	556	395	500	920	1	1	111251760	1459	218.50	2.19	12	0.04	6.00	598.00	2675	20230719	-50.99	1276	20240628	2.74	1862	-29.59	20240110	1276	2.74	20240628	2620	-49.96	20230726	1276	2.74	20240628	0.12	N	010580	500	556 억	421524	N	N	4	N	N
35	20240725	150250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1313	-6	5	-0.45	57257929	43946	581.84	1319	1320	1300	1714	924	1319	1302.92	0.38	-486	1331	1324	1315	1308	1299	1328	1312	556	395	500	920	1	1	111251760	1461	218.83	2.20	12	0.04	6.00	598.00	2675	20230719	-50.92	1276	20240628	2.90	1862	-29.48	20240110	1276	2.90	20240628	2620	-49.89	20230726	1276	2.90	20240628	0.12	N	010580	500	556 억	421524	N	N	10	N	N
36	20240725	140248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1308	-11	5	-0.83	54180450	41593	550.68	1319	1320	1300	1714	924	1319	1302.63	0.38	-486	1331	1324	1315	1308	1299	1328	1312	556	395	500	920	1	1	111251760	1455	218.00	2.19	12	0.04	6.00	598.00	2675	20230719	-51.10	1276	20240628	2.51	1862	-29.75	20240110	1276	2.51	20240628	2620	-50.08	20230726	1276	2.51	20240628	0.12	N	010580	500	556 억	421524	N	N	10	N	N
37	20240725	130248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1303	-16	5	-1.21	48570261	37282	493.61	1319	1320	1300	1714	924	1319	1302.78	0.38	-169	1331	1324	1315	1308	1299	1328	1312	556	395	500	920	1	1	111251760	1450	217.17	2.18	12	0.03	6.00	598.00	2675	20230719	-51.29	1276	20240628	2.12	1862	-30.02	20240110	1276	2.12	20240628	2620	-50.27	20230726	1276	2.12	20240628	0.12	N	010580	500	556 억	421524	N	N	10	N	N
38	20240725	120248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1308	-11	5	-0.83	46992332	36071	477.57	1319	1320	1300	1714	924	1319	1302.77	0.38	-463	1331	1324	1315	1308	1299	1328	1312	556	395	500	920	1	1	111251760	1455	218.00	2.19	12	0.03	6.00	598.00	2675	20230719	-51.10	1276	20240628	2.51	1862	-29.75	20240110	1276	2.51	20240628	2620	-50.08	20230726	1276	2.51	20240628	0.12	N	010580	500	556 억	421524	N	N	10	N	N
39	20240725	110248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1300	-19	5	-1.44	42943881	32961	436.40	1319	1320	1300	1714	924	1319	1302.87	0.38	-471	1331	1324	1315	1308	1299	1328	1312	556	395	500	920	1	1	111251760	1446	216.67	2.17	12	0.03	6.00	598.00	2675	20230719	-51.40	1276	20240628	1.88	1862	-30.18	20240110	1276	1.88	20240628	2620	-50.38	20230726	1276	1.88	20240628	0.12	N	010580	500	556 억	421524	N	N	10	N	N
40	20240725	100247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1308	-11	5	-0.83	15137169	11606	153.66	1319	1320	1302	1714	924	1319	1304.25	0.38	-148	1331	1324	1315	1308	1299	1328	1312	556	395	500	920	1	1	111251760	1455	218.00	2.19	12	0.01	6.00	598.00	2675	20230719	-51.10	1276	20240628	2.51	1862	-29.75	20240110	1276	2.51	20240628	2620	-50.08	20230726	1276	2.51	20240628	0.12	N	010580	500	556 억	421524	N	N	10	N	N
41	20240725	090248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1319	0	3	0.00	1329720	1008	13.35	1319	1320	1319	1714	924	1319	1319.17	0.38	-123	1331	1324	1315	1308	1299	1328	1312	556	395	500	920	1	1	111251760	1467	219.83	2.21	12	0.00	6.00	598.00	2675	20230719	-50.69	1276	20240628	3.37	1862	-29.16	20240110	1276	3.37	20240628	2620	-49.66	20230726	1276	3.37	20240628	0.12	N	010580	500	556 억	421524	N	N	10	N	N
42	20240724	160245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1319	2	2	0.15	9937687	7541	28.66	1317	1322	1306	1712	922	1317	1317.80	0.38	139	1397	1356	1329	1288	1261	1343	1275	556	395	500	920	1	1	111251760	1467	219.83	2.21	12	0.01	6.00	598.00	2710	20230718	-51.33	1276	20240628	3.37	1862	-29.16	20240110	1276	3.37	20240628	2620	-49.66	20230726	1276	3.37	20240628	0.12	N	010580	500	556 억	421710	N	N	10	N	N
43	20240724	150248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1320	3	2	0.23	8217652	6237	23.70	1317	1322	1306	1712	922	1317	1317.56	0.38	-35	1397	1356	1329	1288	1261	1343	1275	556	395	500	920	1	1	111251760	1469	220.00	2.21	12	0.01	6.00	598.00	2710	20230718	-51.29	1276	20240628	3.45	1862	-29.11	20240110	1276	3.45	20240628	2620	-49.62	20230726	1276	3.45	20240628	0.12	N	010580	500	556 억	421710	N	N	26	N	N
44	20240724	140251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1318	1	2	0.08	8116260	6160	23.41	1317	1322	1306	1712	922	1317	1317.57	0.38	-73	1397	1356	1329	1288	1261	1343	1275	556	395	500	920	1	1	111251760	1466	219.67	2.20	12	0.01	6.00	598.00	2710	20230718	-51.37	1276	20240628	3.29	1862	-29.22	20240110	1276	3.29	20240628	2620	-49.69	20230726	1276	3.29	20240628	0.12	N	010580	500	556 억	421710	N	N	26	N	N
45	20240724	130246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1320	3	2	0.23	8005422	6076	23.09	1317	1322	1306	1712	922	1317	1317.55	0.38	-73	1397	1356	1329	1288	1261	1343	1275	556	395	500	920	1	1	111251760	1469	220.00	2.21	12	0.01	6.00	598.00	2710	20230718	-51.29	1276	20240628	3.45	1862	-29.11	20240110	1276	3.45	20240628	2620	-49.62	20230726	1276	3.45	20240628	0.12	N	010580	500	556 억	421710	N	N	26	N	N
46	20240724	120248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1321	4	2	0.30	4596807	3495	13.28	1317	1322	1306	1712	922	1317	1315.25	0.38	-19	1397	1356	1329	1288	1261	1343	1275	556	395	500	920	1	1	111251760	1470	220.17	2.21	12	0.00	6.00	598.00	2710	20230718	-51.25	1276	20240628	3.53	1862	-29.05	20240110	1276	3.53	20240628	2620	-49.58	20230726	1276	3.53	20240628	0.12	N	010580	500	556 억	421710	N	N	26	N	N
47	20240724	110248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1321	4	2	0.30	1452129	1102	4.19	1317	1322	1306	1712	922	1317	1317.72	0.38	-79	1397	1356	1329	1288	1261	1343	1275	556	395	500	920	1	1	111251760	1470	220.17	2.21	12	0.00	6.00	598.00	2710	20230718	-51.25	1276	20240628	3.53	1862	-29.05	20240110	1276	3.53	20240628	2620	-49.58	20230726	1276	3.53	20240628	0.12	N	010580	500	556 억	421710	N	N	26	N	N
48	20240724	100248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1322	5	2	0.38	1168359	887	3.37	1317	1322	1306	1712	922	1317	1317.20	0.38	-108	1397	1356	1329	1288	1261	1343	1275	556	395	500	920	1	1	111251760	1471	220.33	2.21	12	0.00	6.00	598.00	2710	20230718	-51.22	1276	20240628	3.61	1862	-29.00	20240110	1276	3.61	20240628	2620	-49.54	20230726	1276	3.61	20240628	0.12	N	010580	500	556 억	421710	N	N	26	N	N
49	20240724	090248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1317	0	3	0.00	1020675	775	2.94	1317	1317	1317	1712	922	1317	1317.00	0.38	-108	1397	1356	1329	1288	1261	1343	1275	556	395	500	920	1	1	111251760	1465	219.50	2.20	12	0.00	6.00	598.00	2710	20230718	-51.40	1276	20240628	3.21	1862	-29.27	20240110	1276	3.21	20240628	2620	-49.73	20230726	1276	3.21	20240628	0.12	N	010580	500	556 억	421710	N	N	26	N	N
50	20240723	160244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1317	-3	5	-0.23	34590975	26316	63.60	1319	1370	1302	1716	924	1320	1314.45	0.38	1126	1354	1336	1319	1301	1284	1328	1293	556	396	500	920	1	1	111251760	1465	219.50	2.20	12	0.02	6.00	598.00	2710	20230718	-51.40	1276	20240628	3.21	1862	-29.27	20240110	1276	3.21	20240628	2620	-49.73	20230726	1276	3.21	20240628	0.12	N	010580	500	556 억	421161	N	N	26	N	N
51	20240723	150252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1307	-13	5	-0.98	23662589	17988	43.47	1319	1370	1302	1716	924	1320	1315.47	0.38	1560	1354	1336	1319	1301	1284	1328	1293	556	396	500	920	1	1	111251760	1454	217.83	2.19	12	0.02	6.00	598.00	2710	20230718	-51.77	1276	20240628	2.43	1862	-29.81	20240110	1276	2.43	20240628	2620	-50.11	20230726	1276	2.43	20240628	0.12	N	010580	500	556 억	421161	N	N	0	N	N
52	20240723	140245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1306	-14	5	-1.06	21081107	16009	38.69	1319	1370	1302	1716	924	1320	1316.83	0.38	1630	1354	1336	1319	1301	1284	1328	1293	556	396	500	920	1	1	111251760	1453	217.67	2.18	12	0.01	6.00	598.00	2710	20230718	-51.81	1276	20240628	2.35	1862	-29.86	20240110	1276	2.35	20240628	2620	-50.15	20230726	1276	2.35	20240628	0.12	N	010580	500	556 억	421161	N	N	0	N	N
53	20240723	130244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1319	-1	5	-0.08	20681801	15704	37.95	1319	1370	1302	1716	924	1320	1316.98	0.38	1630	1354	1336	1319	1301	1284	1328	1293	556	396	500	920	1	1	111251760	1467	219.83	2.21	12	0.01	6.00	598.00	2710	20230718	-51.33	1276	20240628	3.37	1862	-29.16	20240110	1276	3.37	20240628	2620	-49.66	20230726	1276	3.37	20240628	0.12	N	010580	500	556 억	421161	N	N	0	N	N
54	20240723	120248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1311	-9	5	-0.68	15271940	11562	27.94	1319	1370	1302	1716	924	1320	1320.87	0.38	1630	1354	1336	1319	1301	1284	1328	1293	556	396	500	920	1	1	111251760	1459	218.50	2.19	12	0.01	6.00	598.00	2710	20230718	-51.62	1276	20240628	2.74	1862	-29.59	20240110	1276	2.74	20240628	2620	-49.96	20230726	1276	2.74	20240628	0.12	N	010580	500	556 억	421161	N	N	0	N	N
55	20240723	110247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1331	11	2	0.83	15265305	11557	27.93	1319	1370	1302	1716	924	1320	1320.87	0.38	1630	1354	1336	1319	1301	1284	1328	1293	556	396	500	920	1	1	111251760	1481	221.83	2.23	12	0.01	6.00	598.00	2710	20230718	-50.89	1276	20240628	4.31	1862	-28.52	20240110	1276	4.31	20240628	2620	-49.20	20230726	1276	4.31	20240628	0.12	N	010580	500	556 억	421161	N	N	0	N	N
56	20240723	100247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1337	17	2	1.29	11405548	8608	20.80	1319	1370	1319	1716	924	1320	1324.99	0.38	1453	1354	1336	1319	1301	1284	1328	1293	556	396	500	920	1	1	111251760	1487	222.83	2.24	12	0.01	6.00	598.00	2710	20230718	-50.66	1276	20240628	4.78	1862	-28.20	20240110	1276	4.78	20240628	2620	-48.97	20230726	1276	4.78	20240628	0.12	N	010580	500	556 억	421161	N	N	0	N	N
57	20240723	090247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1319	-1	5	-0.08	26380	20	0.05	1319	1319	1319	1716	924	1320	1319.00	0.38	-3	1354	1336	1319	1301	1284	1328	1293	556	396	500	920	1	1	111251760	1467	219.83	2.21	12	0.00	6.00	598.00	2710	20230718	-51.33	1276	20240628	3.37	1862	-29.16	20240110	1276	3.37	20240628	2620	-49.66	20230726	1276	3.37	20240628	0.12	N	010580	500	556 억	421161	N	N	0	N	N
58	20240722	160244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1320	-20	5	-1.49	54629101	41377	120.33	1327	1337	1302	1742	938	1340	1320.28	0.38	210	1376	1358	1337	1319	1298	1347	1308	556	402	500	930	1	1	111251760	1469	220.00	2.21	12	0.04	6.00	598.00	2710	20230718	-51.29	1276	20240628	3.45	1862	-29.11	20240110	1276	3.45	20240628	2620	-49.62	20230726	1276	3.45	20240628	0.12	N	010580	500	556 억	420905	N	N	0	N	N
59	20240722	150247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1322	-18	5	-1.34	51949537	39347	114.43	1327	1337	1302	1742	938	1340	1320.29	0.38	259	1376	1358	1337	1319	1298	1347	1308	556	402	500	930	1	1	111251760	1471	220.33	2.21	12	0.04	6.00	598.00	2710	20230718	-51.22	1276	20240628	3.61	1862	-29.00	20240110	1276	3.61	20240628	2620	-49.54	20230726	1276	3.61	20240628	0.12	N	010580	500	556 억	420905	N	N	0	N	N
60	20240722	140247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1323	-17	5	-1.27	37376956	28260	82.19	1327	1337	1317	1742	938	1340	1322.61	0.38	538	1376	1358	1337	1319	1298	1347	1308	556	402	500	930	1	1	111251760	1472	220.50	2.21	12	0.03	6.00	598.00	2710	20230718	-51.18	1276	20240628	3.68	1862	-28.95	20240110	1276	3.68	20240628	2620	-49.50	20230726	1276	3.68	20240628	0.12	N	010580	500	556 억	420905	N	N	0	N	N
61	20240722	130245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1318	-22	5	-1.64	36805205	27826	80.92	1327	1337	1318	1742	938	1340	1322.69	0.38	538	1376	1358	1337	1319	1298	1347	1308	556	402	500	930	1	1	111251760	1466	219.67	2.20	12	0.03	6.00	598.00	2710	20230718	-51.37	1276	20240628	3.29	1862	-29.22	20240110	1276	3.29	20240628	2620	-49.69	20230726	1276	3.29	20240628	0.12	N	010580	500	556 억	420905	N	N	0	N	N
62	20240722	120245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1324	-16	5	-1.19	36406988	27524	80.05	1327	1337	1320	1742	938	1340	1322.74	0.38	538	1376	1358	1337	1319	1298	1347	1308	556	402	500	930	1	1	111251760	1473	220.67	2.21	12	0.02	6.00	598.00	2710	20230718	-51.14	1276	20240628	3.76	1862	-28.89	20240110	1276	3.76	20240628	2620	-49.47	20230726	1276	3.76	20240628	0.12	N	010580	500	556 억	420905	N	N	0	N	N
63	20240722	110247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1320	-20	5	-1.49	35398773	26762	77.83	1327	1337	1320	1742	938	1340	1322.73	0.38	723	1376	1358	1337	1319	1298	1347	1308	556	402	500	930	1	1	111251760	1469	220.00	2.21	12	0.02	6.00	598.00	2710	20230718	-51.29	1276	20240628	3.45	1862	-29.11	20240110	1276	3.45	20240628	2620	-49.62	20230726	1276	3.45	20240628	0.12	N	010580	500	556 억	420905	N	N	0	N	N
64	20240722	100245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1325	-15	5	-1.12	32719522	24734	71.93	1327	1337	1321	1742	938	1340	1322.86	0.38	723	1376	1358	1337	1319	1298	1347	1308	556	402	500	930	1	1	111251760	1474	220.83	2.22	12	0.02	6.00	598.00	2710	20230718	-51.11	1276	20240628	3.84	1862	-28.84	20240110	1276	3.84	20240628	2620	-49.43	20230726	1276	3.84	20240628	0.12	N	010580	500	556 억	420905	N	N	0	N	N
65	20240722	090245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1327	-13	5	-0.97	1323019	997	2.90	1327	1327	1327	1742	938	1340	1327.00	0.38	0	1376	1358	1337	1319	1298	1347	1308	556	402	500	930	1	1	111251760	1476	221.17	2.22	12	0.00	6.00	598.00	2710	20230718	-51.03	1276	20240628	4.00	1862	-28.73	20240110	1276	4.00	20240628	2620	-49.35	20230726	1276	4.00	20240628	0.12	N	010580	500	556 억	420905	N	N	0	N	N
66	20240719	160243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1340	-17	5	-1.25	45894115	34378	110.35	1355	1355	1316	1764	950	1357	1334.98	0.38	-655	1395	1375	1355	1335	1315	1366	1326	556	407	500	940	1	1	111251760	1491	223.33	2.24	12	0.03	6.00	598.00	2710	20230718	-50.55	1276	20240628	5.02	1862	-28.03	20240110	1276	5.02	20240628	2675	-49.91	20230719	1276	5.02	20240628	0.12	N	010580	500	556 억	421764	N	N	28	N	N
67	20240719	150243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1340	-17	5	-1.25	44630050	33433	107.32	1355	1355	1316	1764	950	1357	1334.91	0.38	-565	1395	1375	1355	1335	1315	1366	1326	556	407	500	940	1	1	111251760	1491	223.33	2.24	12	0.03	6.00	598.00	2710	20230718	-50.55	1276	20240628	5.02	1862	-28.03	20240110	1276	5.02	20240628	2675	-49.91	20230719	1276	5.02	20240628	0.12	N	010580	500	556 억	421764	N	N	28	N	N
68	20240719	140245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1330	-27	5	-1.99	35017710	26216	84.15	1355	1355	1316	1764	950	1357	1335.74	0.38	1714	1395	1375	1355	1335	1315	1366	1326	556	407	500	940	1	1	111251760	1480	221.67	2.22	12	0.02	6.00	598.00	2710	20230718	-50.92	1276	20240628	4.23	1862	-28.57	20240110	1276	4.23	20240628	2675	-50.28	20230719	1276	4.23	20240628	0.12	N	010580	500	556 억	421764	N	N	28	N	N
69	20240719	130240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1333	-24	5	-1.77	34771312	26031	83.56	1355	1355	1316	1764	950	1357	1335.77	0.38	1738	1395	1375	1355	1335	1315	1366	1326	556	407	500	940	1	1	111251760	1483	222.17	2.23	12	0.02	6.00	598.00	2710	20230718	-50.81	1276	20240628	4.47	1862	-28.41	20240110	1276	4.47	20240628	2675	-50.17	20230719	1276	4.47	20240628	0.12	N	010580	500	556 억	421764	N	N	28	N	N
70	20240719	120241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1341	-16	5	-1.18	32940648	24657	79.15	1355	1355	1316	1764	950	1357	1335.96	0.38	2518	1395	1375	1355	1335	1315	1366	1326	556	407	500	940	1	1	111251760	1492	223.50	2.24	12	0.02	6.00	598.00	2710	20230718	-50.52	1276	20240628	5.09	1862	-27.98	20240110	1276	5.09	20240628	2675	-49.87	20230719	1276	5.09	20240628	0.12	N	010580	500	556 억	421764	N	N	28	N	N
71	20240719	110242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1353	-4	5	-0.29	6930698	5138	16.49	1355	1355	1340	1764	950	1357	1348.91	0.38	73	1395	1375	1355	1335	1315	1366	1326	556	407	500	940	1	1	111251760	1505	225.50	2.26	12	0.00	6.00	598.00	2710	20230718	-50.07	1276	20240628	6.03	1862	-27.34	20240110	1276	6.03	20240628	2675	-49.42	20230719	1276	6.03	20240628	0.12	N	010580	500	556 억	421764	N	N	28	N	N
72	20240719	100227	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1354	-3	5	-0.22	372346	275	0.88	1355	1355	1346	1764	950	1357	1353.99	0.38	29	1395	1375	1355	1335	1315	1366	1326	556	407	500	940	1	1	111251760	1506	225.67	2.26	12	0.00	6.00	598.00	2710	20230718	-50.04	1276	20240628	6.11	1862	-27.28	20240110	1276	6.11	20240628	2675	-49.38	20230719	1276	6.11	20240628	0.12	N	010580	500	556 억	421764	N	N	28	N	N
73	20240719	090253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1355	-2	5	-0.15	13550	10	0.03	1355	1355	1355	1764	950	1357	1355.00	0.38	0	1395	1375	1355	1335	1315	1366	1326	556	407	500	940	1	1	111251760	1507	225.83	2.27	12	0.00	6.00	598.00	2710	20230718	-50.00	1276	20240628	6.19	1862	-27.23	20240110	1276	6.19	20240628	2675	-49.35	20230719	1276	6.19	20240628	0.12	N	010580	500	556 억	421764	N	N	28	N	N
74	20240718	160239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1357	-21	5	-1.52	41998988	31153	96.81	1375	1375	1335	1791	965	1378	1348.15	0.38	-665	1404	1390	1375	1361	1346	1383	1354	556	413	500	960	1	1	111251760	1510	226.17	2.27	12	0.03	6.00	598.00	2750	20230712	-50.65	1276	20240628	6.35	1862	-27.12	20240110	1276	6.35	20240628	2710	-49.93	20230718	1276	6.35	20240628	0.13	N	010580	500	556 억	422632	N	N	28	N	N
75	20240718	150242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1339	-39	5	-2.83	25996572	19306	60.00	1375	1375	1337	1791	965	1378	1346.55	0.38	5934	1404	1390	1375	1361	1346	1383	1354	556	413	500	960	1	1	111251760	1490	223.17	2.24	12	0.02	6.00	598.00	2750	20230712	-51.31	1276	20240628	4.94	1862	-28.09	20240110	1276	4.94	20240628	2710	-50.59	20230718	1276	4.94	20240628	0.13	N	010580	500	556 억	422632	N	N	53	N	N
76	20240718	140240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1355	-23	5	-1.67	18515450	13729	42.66	1375	1375	1340	1791	965	1378	1348.64	0.38	4417	1404	1390	1375	1361	1346	1383	1354	556	413	500	960	1	1	111251760	1507	225.83	2.27	12	0.01	6.00	598.00	2750	20230712	-50.73	1276	20240628	6.19	1862	-27.23	20240110	1276	6.19	20240628	2710	-50.00	20230718	1276	6.19	20240628	0.13	N	010580	500	556 억	422632	N	N	53	N	N
77	20240718	130240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1359	-19	5	-1.38	10741262	7939	24.67	1375	1375	1344	1791	965	1378	1352.97	0.38	2595	1404	1390	1375	1361	1346	1383	1354	556	413	500	960	1	1	111251760	1512	226.50	2.27	12	0.01	6.00	598.00	2750	20230712	-50.58	1276	20240628	6.50	1862	-27.01	20240110	1276	6.50	20240628	2710	-49.85	20230718	1276	6.50	20240628	0.13	N	010580	500	556 억	422632	N	N	53	N	N
78	20240718	120240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1362	-16	5	-1.16	9586685	7085	22.02	1375	1375	1344	1791	965	1378	1353.10	0.38	2605	1404	1390	1375	1361	1346	1383	1354	556	413	500	960	1	1	111251760	1515	227.00	2.28	12	0.01	6.00	598.00	2750	20230712	-50.47	1276	20240628	6.74	1862	-26.85	20240110	1276	6.74	20240628	2710	-49.74	20230718	1276	6.74	20240628	0.13	N	010580	500	556 억	422632	N	N	53	N	N
79	20240718	110241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1363	-15	5	-1.09	8273678	6113	19.00	1375	1375	1350	1791	965	1378	1353.46	0.38	2694	1404	1390	1375	1361	1346	1383	1354	556	413	500	960	1	1	111251760	1516	227.17	2.28	12	0.01	6.00	598.00	2750	20230712	-50.44	1276	20240628	6.82	1862	-26.80	20240110	1276	6.82	20240628	2710	-49.70	20230718	1276	6.82	20240628	0.13	N	010580	500	556 억	422632	N	N	53	N	N
80	20240718	100242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1366	-12	5	-0.87	1068573	786	2.44	1375	1375	1351	1791	965	1378	1359.51	0.38	-95	1404	1390	1375	1361	1346	1383	1354	556	413	500	960	1	1	111251760	1520	227.67	2.28	12	0.00	6.00	598.00	2750	20230712	-50.33	1276	20240628	7.05	1862	-26.64	20240110	1276	7.05	20240628	2710	-49.59	20230718	1276	7.05	20240628	0.13	N	010580	500	556 억	422632	N	N	53	N	N
81	20240718	090243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1357	-21	5	-1.52	595206	438	1.36	1375	1375	1356	1791	965	1378	1358.92	0.38	-5	1404	1390	1375	1361	1346	1383	1354	556	413	500	960	1	1	111251760	1510	226.17	2.27	12	0.00	6.00	598.00	2750	20230712	-50.65	1276	20240628	6.35	1862	-27.12	20240110	1276	6.35	20240628	2710	-49.93	20230718	1276	6.35	20240628	0.13	N	010580	500	556 억	422632	N	N	53	N	N
82	20240717	160249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1378	-15	5	-1.08	43667144	31926	28.64	1380	1389	1360	1810	976	1393	1367.76	0.38	408	1434	1413	1377	1356	1320	1395	1338	556	417	500	970	1	1	111251760	1533	229.67	2.30	12	0.03	6.00	598.00	2940	20230711	-53.13	1276	20240628	7.99	1862	-25.99	20240110	1276	7.99	20240628	2710	-49.15	20230718	1276	7.99	20240628	0.12	N	010580	500	556 억	422274	N	N	53	N	N
83	20240717	150251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1379	-14	5	-1.01	41762182	30537	27.39	1380	1389	1361	1810	976	1393	1367.59	0.38	408	1434	1413	1377	1356	1320	1395	1338	556	417	500	970	1	1	111251760	1534	229.83	2.31	12	0.03	6.00	598.00	2940	20230711	-53.10	1276	20240628	8.07	1862	-25.94	20240110	1276	8.07	20240628	2710	-49.11	20230718	1276	8.07	20240628	0.12	N	010580	500	556 억	422274	N	N	44	N	N
84	20240717	140250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1367	-26	5	-1.87	36705826	26849	24.08	1380	1389	1361	1810	976	1393	1367.12	0.38	453	1434	1413	1377	1356	1320	1395	1338	556	417	500	970	1	1	111251760	1521	227.83	2.29	12	0.02	6.00	598.00	2940	20230711	-53.50	1276	20240628	7.13	1862	-26.58	20240110	1276	7.13	20240628	2710	-49.56	20230718	1276	7.13	20240628	0.12	N	010580	500	556 억	422274	N	N	44	N	N
85	20240717	130251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1376	-17	5	-1.22	18917342	13789	12.37	1380	1389	1361	1810	976	1393	1371.92	0.38	247	1434	1413	1377	1356	1320	1395	1338	556	417	500	970	1	1	111251760	1531	229.33	2.30	12	0.01	6.00	598.00	2940	20230711	-53.20	1276	20240628	7.84	1862	-26.10	20240110	1276	7.84	20240628	2710	-49.23	20230718	1276	7.84	20240628	0.12	N	010580	500	556 억	422274	N	N	44	N	N
86	20240717	120250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1382	-11	5	-0.79	17944732	13078	11.73	1380	1389	1361	1810	976	1393	1372.13	0.38	177	1434	1413	1377	1356	1320	1395	1338	556	417	500	970	1	1	111251760	1537	230.33	2.31	12	0.01	6.00	598.00	2940	20230711	-52.99	1276	20240628	8.31	1862	-25.78	20240110	1276	8.31	20240628	2710	-49.00	20230718	1276	8.31	20240628	0.12	N	010580	500	556 억	422274	N	N	44	N	N
87	20240717	110250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1373	-20	5	-1.44	14809179	10780	9.67	1380	1389	1362	1810	976	1393	1373.76	0.38	216	1434	1413	1377	1356	1320	1395	1338	556	417	500	970	1	1	111251760	1527	228.83	2.30	12	0.01	6.00	598.00	2940	20230711	-53.30	1276	20240628	7.60	1862	-26.26	20240110	1276	7.60	20240628	2710	-49.34	20230718	1276	7.60	20240628	0.12	N	010580	500	556 억	422274	N	N	44	N	N
88	20240717	100249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1372	-21	5	-1.51	11363033	8262	7.41	1380	1389	1365	1810	976	1393	1375.34	0.38	601	1434	1413	1377	1356	1320	1395	1338	556	417	500	970	1	1	111251760	1526	228.67	2.29	12	0.01	6.00	598.00	2940	20230711	-53.33	1276	20240628	7.52	1862	-26.32	20240110	1276	7.52	20240628	2710	-49.37	20230718	1276	7.52	20240628	0.12	N	010580	500	556 억	422274	N	N	44	N	N
89	20240717	090229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1380	-13	5	-0.93	1415880	1026	0.92	1380	1380	1380	1810	976	1393	1380.00	0.38	0	1434	1413	1377	1356	1320	1395	1338	556	417	500	970	1	1	111251760	1535	230.00	2.31	12	0.00	6.00	598.00	2940	20230711	-53.06	1276	20240628	8.15	1862	-25.89	20240110	1276	8.15	20240628	2710	-49.08	20230718	1276	8.15	20240628	0.12	N	010580	500	556 억	422274	N	N	44	N	N
90	20240716	160251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1393	-34	5	-2.38	150853502	110505	43.52	1398	1398	1341	1855	999	1427	1365.11	0.38	164	1523	1474	1380	1331	1237	1499	1356	556	428	500	990	1	1	111251760	1550	232.17	2.33	12	0.10	6.00	598.00	3175	20230710	-56.13	1276	20240628	9.17	1862	-25.19	20240110	1276	9.17	20240628	2710	-48.60	20230718	1276	9.17	20240628	0.12	N	010580	500	556 억	421694	N	N	44	N	N
91	20240716	150253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1393	-34	5	-2.38	143596583	105288	41.46	1398	1398	1341	1855	999	1427	1363.85	0.38	1122	1523	1474	1380	1331	1237	1499	1356	556	428	500	990	1	1	111251760	1550	232.17	2.33	12	0.09	6.00	598.00	3175	20230710	-56.13	1276	20240628	9.17	1862	-25.19	20240110	1276	9.17	20240628	2710	-48.60	20230718	1276	9.17	20240628	0.12	N	010580	500	556 억	421694	N	N	38	N	N
92	20240716	140252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1351	-76	5	-5.33	131075621	96189	37.88	1398	1398	1341	1855	999	1427	1362.69	0.38	403	1523	1474	1380	1331	1237	1499	1356	556	428	500	990	1	1	111251760	1503	225.17	2.26	12	0.09	6.00	598.00	3175	20230710	-57.45	1276	20240628	5.88	1862	-27.44	20240110	1276	5.88	20240628	2710	-50.15	20230718	1276	5.88	20240628	0.12	N	010580	500	556 억	421694	N	N	38	N	N
93	20240716	130252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1364	-63	5	-4.41	60817695	44252	17.43	1398	1398	1355	1855	999	1427	1374.35	0.38	1156	1523	1474	1380	1331	1237	1499	1356	556	428	500	990	1	1	111251760	1517	227.33	2.28	12	0.04	6.00	598.00	3175	20230710	-57.04	1276	20240628	6.90	1862	-26.75	20240110	1276	6.90	20240628	2710	-49.67	20230718	1276	6.90	20240628	0.12	N	010580	500	556 억	421694	N	N	38	N	N
94	20240716	120252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1365	-62	5	-4.34	46459526	33686	13.27	1398	1398	1364	1855	999	1427	1379.19	0.38	1221	1523	1474	1380	1331	1237	1499	1356	556	428	500	990	1	1	111251760	1519	227.50	2.28	12	0.03	6.00	598.00	3175	20230710	-57.01	1276	20240628	6.97	1862	-26.69	20240110	1276	6.97	20240628	2710	-49.63	20230718	1276	6.97	20240628	0.12	N	010580	500	556 억	421694	N	N	38	N	N
95	20240716	110252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1371	-56	5	-3.92	36819718	26632	10.49	1398	1398	1364	1855	999	1427	1382.54	0.38	920	1523	1474	1380	1331	1237	1499	1356	556	428	500	990	1	1	111251760	1525	228.50	2.29	12	0.02	6.00	598.00	3175	20230710	-56.82	1276	20240628	7.45	1862	-26.37	20240110	1276	7.45	20240628	2710	-49.41	20230718	1276	7.45	20240628	0.12	N	010580	500	556 억	421694	N	N	38	N	N
96	20240716	100251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1380	-47	5	-3.29	34842812	25194	9.92	1398	1398	1364	1855	999	1427	1382.98	0.38	1795	1523	1474	1380	1331	1237	1499	1356	556	428	500	990	1	1	111251760	1535	230.00	2.31	12	0.02	6.00	598.00	3175	20230710	-56.54	1276	20240628	8.15	1862	-25.89	20240110	1276	8.15	20240628	2710	-49.08	20230718	1276	8.15	20240628	0.12	N	010580	500	556 억	421694	N	N	38	N	N
97	20240716	090250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1387	-40	5	-2.80	12017400	8613	3.39	1398	1398	1385	1855	999	1427	1395.26	0.38	-1211	1523	1474	1380	1331	1237	1499	1356	556	428	500	990	1	1	111251760	1543	231.17	2.32	12	0.01	6.00	598.00	3175	20230710	-56.31	1276	20240628	8.70	1862	-25.51	20240110	1276	8.70	20240628	2710	-48.82	20230718	1276	8.70	20240628	0.12	N	010580	500	556 억	421694	N	N	38	N	N
98	20240715	160248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1427	133	2	10.28	342072346	253429	479.66	1300	1429	1286	1682	906	1294	1348.98	0.38	-4587	1327	1310	1302	1285	1277	1306	1281	556	388	500	900	1	1	111251760	1588	237.83	2.39	12	0.23	6.00	598.00	3175	20230710	-55.06	1276	20240628	11.83	1862	-23.36	20240110	1276	11.83	20240628	2710	-47.34	20230718	1276	11.83	20240628	0.10	N	010580	500	556 억	426405	N	N	38	N	N
99	20240715	150249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1338	44	2	3.40	134083337	102642	194.27	1300	1340	1286	1682	906	1294	1306.32	0.38	-1630	1327	1310	1302	1285	1277	1306	1281	556	388	500	900	1	1	111251760	1489	223.00	2.24	12	0.09	6.00	598.00	3175	20230710	-57.86	1276	20240628	4.86	1862	-28.14	20240110	1276	4.86	20240628	2710	-50.63	20230718	1276	4.86	20240628	0.10	N	010580	500	556 억	426405	N	N	24	N	N
100	20240715	140248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1287	-7	5	-0.54	36460113	28261	53.49	1300	1315	1286	1682	906	1294	1290.12	0.38	-1077	1327	1310	1302	1285	1277	1306	1281	556	388	500	900	1	1	111251760	1432	214.50	2.15	12	0.03	6.00	598.00	3175	20230710	-59.46	1276	20240628	0.86	1862	-30.88	20240110	1276	0.86	20240628	2710	-52.51	20230718	1276	0.86	20240628	0.10	N	010580	500	556 억	426405	N	N	24	N	N
101	20240715	130249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1291	-3	5	-0.23	20110163	15567	29.46	1300	1315	1287	1682	906	1294	1291.85	0.38	-1245	1327	1310	1302	1285	1277	1306	1281	556	388	500	900	1	1	111251760	1436	215.17	2.16	12	0.01	6.00	598.00	3175	20230710	-59.34	1276	20240628	1.18	1862	-30.67	20240110	1276	1.18	20240628	2710	-52.36	20230718	1276	1.18	20240628	0.10	N	010580	500	556 억	426405	N	N	24	N	N
102	20240715	120249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1293	-1	5	-0.08	18028152	13956	26.41	1300	1315	1287	1682	906	1294	1291.79	0.38	-1209	1327	1310	1302	1285	1277	1306	1281	556	388	500	900	1	1	111251760	1438	215.50	2.16	12	0.01	6.00	598.00	3175	20230710	-59.28	1276	20240628	1.33	1862	-30.56	20240110	1276	1.33	20240628	2710	-52.29	20230718	1276	1.33	20240628	0.10	N	010580	500	556 억	426405	N	N	24	N	N
103	20240715	110249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1293	-1	5	-0.08	17740960	13734	25.99	1300	1315	1287	1682	906	1294	1291.75	0.38	-1139	1327	1310	1302	1285	1277	1306	1281	556	388	500	900	1	1	111251760	1438	215.50	2.16	12	0.01	6.00	598.00	3175	20230710	-59.28	1276	20240628	1.33	1862	-30.56	20240110	1276	1.33	20240628	2710	-52.29	20230718	1276	1.33	20240628	0.10	N	010580	500	556 억	426405	N	N	24	N	N
104	20240715	100250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1294	0	3	0.00	14345671	11114	21.04	1300	1315	1287	1682	906	1294	1290.77	0.38	-562	1327	1310	1302	1285	1277	1306	1281	556	388	500	900	1	1	111251760	1440	215.67	2.16	12	0.01	6.00	598.00	3175	20230710	-59.24	1276	20240628	1.41	1862	-30.50	20240110	1276	1.41	20240628	2710	-52.25	20230718	1276	1.41	20240628	0.10	N	010580	500	556 억	426405	N	N	24	N	N
105	20240715	090249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1300	6	2	0.46	130000	100	0.19	1300	1300	1300	1682	906	1294	1300.00	0.38	-2	1327	1310	1302	1285	1277	1306	1281	556	388	500	900	1	1	111251760	1446	216.67	2.17	12	0.00	6.00	598.00	3175	20230710	-59.06	1276	20240628	1.88	1862	-30.18	20240110	1276	1.88	20240628	2710	-52.03	20230718	1276	1.88	20240628	0.10	N	010580	500	556 억	426405	N	N	24	N	N
106	20240712	160247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1294	-6	5	-0.46	68486350	52832	35.22	1298	1319	1294	1690	910	1300	1296.30	0.38	6298	1331	1315	1303	1287	1275	1309	1281	556	390	500	910	1	1	111251760	1440	215.67	2.16	12	0.05	6.00	598.00	3175	20230710	-59.24	1276	20240628	1.41	1862	-30.50	20240110	1276	1.41	20240628	2750	-52.95	20230712	1276	1.41	20240628	0.10	N	010580	500	556 억	419888	N	N	24	N	N
107	20240712	150248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1297	-3	5	-0.23	65542259	50558	33.71	1298	1319	1294	1690	910	1300	1296.38	0.38	6111	1331	1315	1303	1287	1275	1309	1281	556	390	500	910	1	1	111251760	1443	216.17	2.17	12	0.05	6.00	598.00	3175	20230710	-59.15	1276	20240628	1.65	1862	-30.34	20240110	1276	1.65	20240628	2750	-52.84	20230712	1276	1.65	20240628	0.10	N	010580	500	556 억	419888	N	N	191	N	N
108	20240712	140250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1300	0	3	0.00	51281284	39545	26.36	1298	1319	1294	1690	910	1300	1296.78	0.38	5573	1331	1315	1303	1287	1275	1309	1281	556	390	500	910	1	1	111251760	1446	216.67	2.17	12	0.04	6.00	598.00	3175	20230710	-59.06	1276	20240628	1.88	1862	-30.18	20240110	1276	1.88	20240628	2750	-52.73	20230712	1276	1.88	20240628	0.10	N	010580	500	556 억	419888	N	N	191	N	N
109	20240712	130248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1295	-5	5	-0.38	51050067	39367	26.25	1298	1319	1294	1690	910	1300	1296.77	0.38	5573	1331	1315	1303	1287	1275	1309	1281	556	390	500	910	1	1	111251760	1441	215.83	2.17	12	0.04	6.00	598.00	3175	20230710	-59.21	1276	20240628	1.49	1862	-30.45	20240110	1276	1.49	20240628	2750	-52.91	20230712	1276	1.49	20240628	0.10	N	010580	500	556 억	419888	N	N	191	N	N
110	20240712	120248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1300	0	3	0.00	23349007	17971	11.98	1298	1319	1295	1690	910	1300	1299.26	0.38	1895	1331	1315	1303	1287	1275	1309	1281	556	390	500	910	1	1	111251760	1446	216.67	2.17	12	0.02	6.00	598.00	3175	20230710	-59.06	1276	20240628	1.88	1862	-30.18	20240110	1276	1.88	20240628	2750	-52.73	20230712	1276	1.88	20240628	0.10	N	010580	500	556 억	419888	N	N	191	N	N
111	20240712	110247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1300	0	3	0.00	19660297	15132	10.09	1298	1319	1295	1690	910	1300	1299.25	0.38	1350	1331	1315	1303	1287	1275	1309	1281	556	390	500	910	1	1	111251760	1446	216.67	2.17	12	0.01	6.00	598.00	3175	20230710	-59.06	1276	20240628	1.88	1862	-30.18	20240110	1276	1.88	20240628	2750	-52.73	20230712	1276	1.88	20240628	0.10	N	010580	500	556 억	419888	N	N	191	N	N
112	20240712	100249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1298	-2	5	-0.15	8720592	6717	4.48	1298	1319	1295	1690	910	1300	1298.29	0.38	276	1331	1315	1303	1287	1275	1309	1281	556	390	500	910	1	1	111251760	1444	216.33	2.17	12	0.01	6.00	598.00	3175	20230710	-59.12	1276	20240628	1.72	1862	-30.29	20240110	1276	1.72	20240628	2750	-52.80	20230712	1276	1.72	20240628	0.10	N	010580	500	556 억	419888	N	N	191	N	N
113	20240712	090247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1295	-5	5	-0.38	2630489	2029	1.35	1298	1300	1295	1690	910	1300	1296.45	0.38	77	1331	1315	1303	1287	1275	1309	1281	556	390	500	910	1	1	111251760	1441	215.83	2.17	12	0.00	6.00	598.00	3175	20230710	-59.21	1276	20240628	1.49	1862	-30.45	20240110	1276	1.49	20240628	2750	-52.91	20230712	1276	1.49	20240628	0.10	N	010580	500	556 억	419888	N	N	191	N	N
114	20240711	160246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1300	-20	5	-1.52	193813853	148916	224.88	1307	1319	1291	1716	924	1320	1301.50	0.36	17500	1353	1336	1322	1305	1291	1329	1298	556	396	500	920	1	1	111251760	1446	216.67	2.17	12	0.13	6.00	598.00	3175	20230710	-59.06	1276	20240628	1.88	1862	-30.18	20240110	1276	1.88	20240628	2940	-55.78	20230711	1276	1.88	20240628	0.10	N	010580	500	556 억	402178	N	N	191	N	N
115	20240711	150249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1298	-22	5	-1.67	160089883	122912	185.61	1307	1319	1295	1716	924	1320	1302.48	0.36	18669	1353	1336	1322	1305	1291	1329	1298	556	396	500	920	1	1	111251760	1444	216.33	2.17	12	0.11	6.00	598.00	3175	20230710	-59.12	1276	20240628	1.72	1862	-30.29	20240110	1276	1.72	20240628	2940	-55.85	20230711	1276	1.72	20240628	0.10	N	010580	500	556 억	402178	N	N	88	N	N
116	20240711	140247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1301	-19	5	-1.44	106933556	82083	123.96	1307	1319	1299	1716	924	1320	1302.75	0.36	22794	1353	1336	1322	1305	1291	1329	1298	556	396	500	920	1	1	111251760	1447	216.83	2.18	12	0.07	6.00	598.00	3175	20230710	-59.02	1276	20240628	1.96	1862	-30.13	20240110	1276	1.96	20240628	2940	-55.75	20230711	1276	1.96	20240628	0.10	N	010580	500	556 억	402178	N	N	88	N	N
117	20240711	130248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1309	-11	5	-0.83	97812694	75074	113.37	1307	1319	1299	1716	924	1320	1302.88	0.36	22694	1353	1336	1322	1305	1291	1329	1298	556	396	500	920	1	1	111251760	1456	218.17	2.19	12	0.07	6.00	598.00	3175	20230710	-58.77	1276	20240628	2.59	1862	-29.70	20240110	1276	2.59	20240628	2940	-55.48	20230711	1276	2.59	20240628	0.10	N	010580	500	556 억	402178	N	N	88	N	N
118	20240711	120248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1313	-7	5	-0.53	50217504	38458	58.08	1307	1319	1301	1716	924	1320	1305.78	0.36	7842	1353	1336	1322	1305	1291	1329	1298	556	396	500	920	1	1	111251760	1461	218.83	2.20	12	0.03	6.00	598.00	3175	20230710	-58.65	1276	20240628	2.90	1862	-29.48	20240110	1276	2.90	20240628	2940	-55.34	20230711	1276	2.90	20240628	0.10	N	010580	500	556 억	402178	N	N	88	N	N
119	20240711	110247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1308	-12	5	-0.91	45092427	34556	52.18	1307	1319	1301	1716	924	1320	1304.91	0.36	8120	1353	1336	1322	1305	1291	1329	1298	556	396	500	920	1	1	111251760	1455	218.00	2.19	12	0.03	6.00	598.00	3175	20230710	-58.80	1276	20240628	2.51	1862	-29.75	20240110	1276	2.51	20240628	2940	-55.51	20230711	1276	2.51	20240628	0.10	N	010580	500	556 억	402178	N	N	88	N	N
120	20240711	100246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1314	-6	5	-0.45	31562883	24186	36.52	1307	1319	1301	1716	924	1320	1305.01	0.36	7442	1353	1336	1322	1305	1291	1329	1298	556	396	500	920	1	1	111251760	1462	219.00	2.20	12	0.02	6.00	598.00	3175	20230710	-58.61	1276	20240628	2.98	1862	-29.43	20240110	1276	2.98	20240628	2940	-55.31	20230711	1276	2.98	20240628	0.10	N	010580	500	556 억	402178	N	N	88	N	N
121	20240711	090246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1307	-13	5	-0.98	2893698	2214	3.34	1307	1307	1307	1716	924	1320	1307.00	0.36	-288	1353	1336	1322	1305	1291	1329	1298	556	396	500	920	1	1	111251760	1454	217.83	2.19	12	0.00	6.00	598.00	3175	20230710	-58.83	1276	20240628	2.43	1862	-29.81	20240110	1276	2.43	20240628	2940	-55.54	20230711	1276	2.43	20240628	0.10	N	010580	500	556 억	402178	N	N	88	N	N
122	20240710	160246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1320	-5	5	-0.38	87767968	66219	126.07	1339	1339	1308	1722	928	1325	1325.42	0.36	143	1363	1343	1323	1303	1283	1354	1314	556	397	500	920	1	1	111251760	1469	220.00	2.21	12	0.06	6.00	598.00	3175	20230710	-58.43	1276	20240628	3.45	1862	-29.11	20240110	1276	3.45	20240628	3175	-58.43	20230710	1276	3.45	20240628	0.09	N	010580	500	556 억	402081	N	N	88	N	N
123	20240710	150247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1320	-5	5	-0.38	84727593	63909	121.67	1339	1339	1308	1722	928	1325	1325.75	0.36	292	1363	1343	1323	1303	1283	1354	1314	556	397	500	920	1	1	111251760	1469	220.00	2.21	12	0.06	6.00	598.00	3175	20230710	-58.43	1276	20240628	3.45	1862	-29.11	20240110	1276	3.45	20240628	3175	-58.43	20230710	1276	3.45	20240628	0.09	N	010580	500	556 억	402081	N	N	91	N	N
124	20240710	140246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1313	-12	5	-0.91	79774439	60153	114.52	1339	1339	1308	1722	928	1325	1326.19	0.36	282	1363	1343	1323	1303	1283	1354	1314	556	397	500	920	1	1	111251760	1461	218.83	2.20	12	0.05	6.00	598.00	3175	20230710	-58.65	1276	20240628	2.90	1862	-29.48	20240110	1276	2.90	20240628	3175	-58.65	20230710	1276	2.90	20240628	0.09	N	010580	500	556 억	402081	N	N	91	N	N
125	20240710	130246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1313	-12	5	-0.91	76218228	57443	109.36	1339	1339	1308	1722	928	1325	1326.85	0.36	282	1363	1343	1323	1303	1283	1354	1314	556	397	500	920	1	1	111251760	1461	218.83	2.20	12	0.05	6.00	598.00	3175	20230710	-58.65	1276	20240628	2.90	1862	-29.48	20240110	1276	2.90	20240628	3175	-58.65	20230710	1276	2.90	20240628	0.09	N	010580	500	556 억	402081	N	N	91	N	N
126	20240710	120245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1321	-4	5	-0.30	75301220	56746	108.03	1339	1339	1308	1722	928	1325	1326.99	0.36	284	1363	1343	1323	1303	1283	1354	1314	556	397	500	920	1	1	111251760	1470	220.17	2.21	12	0.05	6.00	598.00	3175	20230710	-58.39	1276	20240628	3.53	1862	-29.05	20240110	1276	3.53	20240628	3175	-58.39	20230710	1276	3.53	20240628	0.09	N	010580	500	556 억	402081	N	N	91	N	N
127	20240710	110248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1311	-14	5	-1.06	11375554	8673	16.51	1339	1339	1308	1722	928	1325	1311.61	0.36	2333	1363	1343	1323	1303	1283	1354	1314	556	397	500	920	1	1	111251760	1459	218.50	2.19	12	0.01	6.00	598.00	3175	20230710	-58.71	1276	20240628	2.74	1862	-29.59	20240110	1276	2.74	20240628	3175	-58.71	20230710	1276	2.74	20240628	0.09	N	010580	500	556 억	402081	N	N	91	N	N
128	20240710	100244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1319	-6	5	-0.45	6459771	4920	9.37	1339	1339	1308	1722	928	1325	1312.96	0.36	2450	1363	1343	1323	1303	1283	1354	1314	556	397	500	920	1	1	111251760	1467	219.83	2.21	12	0.00	6.00	598.00	3175	20230710	-58.46	1276	20240628	3.37	1862	-29.16	20240110	1276	3.37	20240628	3175	-58.46	20230710	1276	3.37	20240628	0.09	N	010580	500	556 억	402081	N	N	91	N	N
129	20240710	090247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1332	7	2	0.53	3133455	2385	4.54	1339	1339	1308	1722	928	1325	1313.82	0.36	1764	1363	1343	1323	1303	1283	1354	1314	556	397	500	920	1	1	111251760	1482	222.00	2.23	12	0.00	6.00	598.00	3175	20230710	-58.05	1276	20240628	4.39	1862	-28.46	20240110	1276	4.39	20240628	3175	-58.05	20230710	1276	4.39	20240628	0.09	N	010580	500	556 억	402081	N	N	91	N	N
130	20240709	160246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1325	1	2	0.08	68983386	52526	184.13	1324	1343	1303	1721	927	1324	1313.27	0.36	820	1356	1339	1326	1309	1296	1333	1303	556	397	500	920	1	1	111251760	1474	220.83	2.22	12	0.05	6.00	598.00	3175	20230710	-58.27	1276	20240628	3.84	1862	-28.84	20240110	1276	3.84	20240628	3175	-58.27	20230710	1276	3.84	20240628	0.10	N	010580	500	556 억	401188	N	N	91	N	N
131	20240709	150246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1310	-14	5	-1.06	55629085	42358	148.48	1324	1343	1308	1721	927	1324	1313.31	0.36	5112	1356	1339	1326	1309	1296	1333	1303	556	397	500	920	1	1	111251760	1457	218.33	2.19	12	0.04	6.00	598.00	3175	20230710	-58.74	1276	20240628	2.66	1862	-29.65	20240110	1276	2.66	20240628	3175	-58.74	20230710	1276	2.66	20240628	0.10	N	010580	500	556 억	401188	N	N	112	N	N
132	20240709	140246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1320	-4	5	-0.30	17698521	13421	47.05	1324	1343	1311	1721	927	1324	1318.72	0.36	137	1356	1339	1326	1309	1296	1333	1303	556	397	500	920	1	1	111251760	1469	220.00	2.21	12	0.01	6.00	598.00	3175	20230710	-58.43	1276	20240628	3.45	1862	-29.11	20240110	1276	3.45	20240628	3175	-58.43	20230710	1276	3.45	20240628	0.10	N	010580	500	556 억	401188	N	N	112	N	N
133	20240709	130247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1326	2	2	0.15	16641536	12620	44.24	1324	1343	1311	1721	927	1324	1318.66	0.36	-187	1356	1339	1326	1309	1296	1333	1303	556	397	500	920	1	1	111251760	1475	221.00	2.22	12	0.01	6.00	598.00	3175	20230710	-58.24	1276	20240628	3.92	1862	-28.79	20240110	1276	3.92	20240628	3175	-58.24	20230710	1276	3.92	20240628	0.10	N	010580	500	556 억	401188	N	N	112	N	N
134	20240709	120248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1321	-3	5	-0.23	7353960	5571	19.53	1324	1343	1311	1721	927	1324	1320.04	0.36	-250	1356	1339	1326	1309	1296	1333	1303	556	397	500	920	1	1	111251760	1470	220.17	2.21	12	0.01	6.00	598.00	3175	20230710	-58.39	1276	20240628	3.53	1862	-29.05	20240110	1276	3.53	20240628	3175	-58.39	20230710	1276	3.53	20240628	0.10	N	010580	500	556 억	401188	N	N	112	N	N
135	20240709	110247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1326	2	2	0.15	7107772	5385	18.88	1324	1343	1311	1721	927	1324	1319.92	0.36	-243	1356	1339	1326	1309	1296	1333	1303	556	397	500	920	1	1	111251760	1475	221.00	2.22	12	0.00	6.00	598.00	3175	20230710	-58.24	1276	20240628	3.92	1862	-28.79	20240110	1276	3.92	20240628	3175	-58.24	20230710	1276	3.92	20240628	0.10	N	010580	500	556 억	401188	N	N	112	N	N
136	20240709	100246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1332	8	2	0.60	6016909	4559	15.98	1324	1343	1311	1721	927	1324	1319.79	0.36	-240	1356	1339	1326	1309	1296	1333	1303	556	397	500	920	1	1	111251760	1482	222.00	2.23	12	0.00	6.00	598.00	3175	20230710	-58.05	1276	20240628	4.39	1862	-28.46	20240110	1276	4.39	20240628	3175	-58.05	20230710	1276	4.39	20240628	0.10	N	010580	500	556 억	401188	N	N	112	N	N
137	20240709	090246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1324	0	3	0.00	2126344	1606	5.63	1324	1324	1324	1721	927	1324	1324.00	0.36	-240	1356	1339	1326	1309	1296	1333	1303	556	397	500	920	1	1	111251760	1473	220.67	2.21	12	0.00	6.00	598.00	3175	20230710	-58.30	1276	20240628	3.76	1862	-28.89	20240110	1276	3.76	20240628	3175	-58.30	20230710	1276	3.76	20240628	0.10	N	010580	500	556 억	401188	N	N	112	N	N
138	20240708	160245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1324	-6	5	-0.45	37584088	28526	41.44	1338	1343	1313	1729	931	1330	1317.53	0.36	-63	1359	1344	1323	1308	1287	1352	1316	556	399	500	930	1	1	111251760	1473	220.67	2.21	12	0.03	6.00	598.00	3175	20230710	-58.30	1276	20240628	3.76	1862	-28.89	20240110	1276	3.76	20240628	3175	-58.30	20230710	1276	3.76	20240628	0.10	N	010580	500	556 억	401105	N	N	112	N	N
139	20240708	150245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1334	4	2	0.30	36761543	27905	40.54	1338	1343	1313	1729	931	1330	1317.38	0.36	160	1359	1344	1323	1308	1287	1352	1316	556	399	500	930	1	1	111251760	1484	222.33	2.23	12	0.03	6.00	598.00	3175	20230710	-57.98	1276	20240628	4.55	1862	-28.36	20240110	1276	4.55	20240628	3175	-57.98	20230710	1276	4.55	20240628	0.10	N	010580	500	556 억	401105	N	N	117	N	N
140	20240708	140246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1324	-6	5	-0.45	31882994	24231	35.20	1338	1343	1313	1729	931	1330	1315.79	0.36	160	1359	1344	1323	1308	1287	1352	1316	556	399	500	930	1	1	111251760	1473	220.67	2.21	12	0.02	6.00	598.00	3175	20230710	-58.30	1276	20240628	3.76	1862	-28.89	20240110	1276	3.76	20240628	3175	-58.30	20230710	1276	3.76	20240628	0.10	N	010580	500	556 억	401105	N	N	117	N	N
141	20240708	130244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1324	-6	5	-0.45	31150119	23676	34.40	1338	1343	1313	1729	931	1330	1315.68	0.36	160	1359	1344	1323	1308	1287	1352	1316	556	399	500	930	1	1	111251760	1473	220.67	2.21	12	0.02	6.00	598.00	3175	20230710	-58.30	1276	20240628	3.76	1862	-28.89	20240110	1276	3.76	20240628	3175	-58.30	20230710	1276	3.76	20240628	0.10	N	010580	500	556 억	401105	N	N	117	N	N
142	20240708	120246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1324	-6	5	-0.45	29961835	22777	33.09	1338	1343	1313	1729	931	1330	1315.44	0.36	160	1359	1344	1323	1308	1287	1352	1316	556	399	500	930	1	1	111251760	1473	220.67	2.21	12	0.02	6.00	598.00	3175	20230710	-58.30	1276	20240628	3.76	1862	-28.89	20240110	1276	3.76	20240628	3175	-58.30	20230710	1276	3.76	20240628	0.10	N	010580	500	556 억	401105	N	N	117	N	N
143	20240708	110244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1319	-11	5	-0.83	28666245	21795	31.66	1338	1343	1313	1729	931	1330	1315.27	0.36	403	1359	1344	1323	1308	1287	1352	1316	556	399	500	930	1	1	111251760	1467	219.83	2.21	12	0.02	6.00	598.00	3175	20230710	-58.46	1276	20240628	3.37	1862	-29.16	20240110	1276	3.37	20240628	3175	-58.46	20230710	1276	3.37	20240628	0.10	N	010580	500	556 억	401105	N	N	117	N	N
144	20240708	100245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1316	-14	5	-1.05	20727141	15755	22.89	1338	1343	1313	1729	931	1330	1315.59	0.36	209	1359	1344	1323	1308	1287	1352	1316	556	399	500	930	1	1	111251760	1464	219.33	2.20	12	0.01	6.00	598.00	3175	20230710	-58.55	1276	20240628	3.13	1862	-29.32	20240110	1276	3.13	20240628	3175	-58.55	20230710	1276	3.13	20240628	0.10	N	010580	500	556 억	401105	N	N	117	N	N
145	20240708	090245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1343	13	2	0.98	113925	85	0.12	1338	1343	1338	1729	931	1330	1340.29	0.36	0	1359	1344	1323	1308	1287	1352	1316	556	399	500	930	1	1	111251760	1494	223.83	2.25	12	0.00	6.00	598.00	3175	20230710	-57.70	1276	20240628	5.25	1862	-27.87	20240110	1276	5.25	20240628	3175	-57.70	20230710	1276	5.25	20240628	0.10	N	010580	500	556 억	401105	N	N	117	N	N
146	20240705	160244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1330	3	2	0.23	89981626	68831	46.08	1327	1338	1302	1725	929	1327	1307.28	0.36	-11629	1352	1339	1324	1311	1296	1341	1313	556	398	500	920	1	1	111251760	1480	221.67	2.22	12	0.06	6.00	598.00	3175	20230710	-58.11	1276	20240628	4.23	1862	-28.57	20240110	1276	4.23	20240628	3175	-58.11	20230710	1276	4.23	20240628	0.10	N	010580	500	556 억	401261	N	N	117	N	N
147	20240705	150245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1306	-21	5	-1.58	88718365	67875	45.44	1327	1338	1302	1725	929	1327	1307.08	0.36	-11676	1352	1339	1324	1311	1296	1341	1313	556	398	500	920	1	1	111251760	1453	217.67	2.18	12	0.06	6.00	598.00	3175	20230710	-58.87	1276	20240628	2.35	1862	-29.86	20240110	1276	2.35	20240628	3175	-58.87	20230710	1276	2.35	20240628	0.10	N	010580	500	556 억	401261	N	N	100	N	N
148	20240705	140245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1306	-21	5	-1.58	69446226	53115	35.56	1327	1338	1302	1725	929	1327	1307.47	0.36	-10302	1352	1339	1324	1311	1296	1341	1313	556	398	500	920	1	1	111251760	1453	217.67	2.18	12	0.05	6.00	598.00	3175	20230710	-58.87	1276	20240628	2.35	1862	-29.86	20240110	1276	2.35	20240628	3175	-58.87	20230710	1276	2.35	20240628	0.10	N	010580	500	556 억	401261	N	N	100	N	N
149	20240705	130244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1307	-20	5	-1.51	66923598	51185	34.26	1327	1338	1302	1725	929	1327	1307.48	0.36	-8718	1352	1339	1324	1311	1296	1341	1313	556	398	500	920	1	1	111251760	1454	217.83	2.19	12	0.05	6.00	598.00	3175	20230710	-58.83	1276	20240628	2.43	1862	-29.81	20240110	1276	2.43	20240628	3175	-58.83	20230710	1276	2.43	20240628	0.10	N	010580	500	556 억	401261	N	N	100	N	N
150	20240705	120244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1304	-23	5	-1.73	64980126	49700	33.27	1327	1338	1302	1725	929	1327	1307.45	0.36	-8537	1352	1339	1324	1311	1296	1341	1313	556	398	500	920	1	1	111251760	1451	217.33	2.18	12	0.04	6.00	598.00	3175	20230710	-58.93	1276	20240628	2.19	1862	-29.97	20240110	1276	2.19	20240628	3175	-58.93	20230710	1276	2.19	20240628	0.10	N	010580	500	556 억	401261	N	N	100	N	N
151	20240705	110244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1303	-24	5	-1.81	25903592	19731	13.21	1327	1338	1303	1725	929	1327	1312.84	0.36	-4195	1352	1339	1324	1311	1296	1341	1313	556	398	500	920	1	1	111251760	1450	217.17	2.18	12	0.02	6.00	598.00	3175	20230710	-58.96	1276	20240628	2.12	1862	-30.02	20240110	1276	2.12	20240628	3175	-58.96	20230710	1276	2.12	20240628	0.10	N	010580	500	556 억	401261	N	N	100	N	N
152	20240705	100244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1320	-7	5	-0.53	8212915	6203	4.15	1327	1338	1320	1725	929	1327	1324.02	0.36	-164	1352	1339	1324	1311	1296	1341	1313	556	398	500	920	1	1	111251760	1469	220.00	2.21	12	0.01	6.00	598.00	3175	20230710	-58.43	1276	20240628	3.45	1862	-29.11	20240110	1276	3.45	20240628	3175	-58.43	20230710	1276	3.45	20240628	0.10	N	010580	500	556 억	401261	N	N	100	N	N
153	20240705	090245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1327	0	3	0.00	27867	21	0.01	1327	1327	1327	1725	929	1327	1327.00	0.36	0	1352	1339	1324	1311	1296	1341	1313	556	398	500	920	1	1	111251760	1476	221.17	2.22	12	0.00	6.00	598.00	3175	20230710	-58.20	1276	20240628	4.00	1862	-28.73	20240110	1276	4.00	20240628	3175	-58.20	20230710	1276	4.00	20240628	0.10	N	010580	500	556 억	401261	N	N	100	N	N
154	20240704	160243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1327	1	2	0.08	197044515	149333	401.23	1327	1337	1309	1723	929	1326	1319.50	0.36	-118	1352	1338	1323	1309	1294	1346	1317	556	397	500	920	1	1	111251760	1476	221.17	2.22	12	0.13	6.00	598.00	3175	20230710	-58.20	1276	20240628	4.00	1862	-28.73	20240110	1276	4.00	20240628	3175	-58.20	20230710	1276	4.00	20240628	0.10	N	010580	500	556 억	401379	N	N	100	N	N
155	20240704	150244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1328	2	2	0.15	193840102	146911	394.72	1327	1337	1309	1723	929	1326	1319.44	0.36	-118	1352	1338	1323	1309	1294	1346	1317	556	397	500	920	1	1	111251760	1477	221.33	2.22	12	0.13	6.00	598.00	3175	20230710	-58.17	1276	20240628	4.08	1862	-28.68	20240110	1276	4.08	20240628	3175	-58.17	20230710	1276	4.08	20240628	0.10	N	010580	500	556 억	401379	N	N	104	N	N
156	20240704	140243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1318	-8	5	-0.60	191483908	145136	389.95	1327	1337	1309	1723	929	1326	1319.34	0.36	-56	1352	1338	1323	1309	1294	1346	1317	556	397	500	920	1	1	111251760	1466	219.67	2.20	12	0.13	6.00	598.00	3175	20230710	-58.49	1276	20240628	3.29	1862	-29.22	20240110	1276	3.29	20240628	3175	-58.49	20230710	1276	3.29	20240628	0.10	N	010580	500	556 억	401379	N	N	104	N	N
157	20240704	130245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1319	-7	5	-0.53	156419798	118551	318.52	1327	1337	1309	1723	929	1326	1319.43	0.36	-56	1352	1338	1323	1309	1294	1346	1317	556	397	500	920	1	1	111251760	1467	219.83	2.21	12	0.11	6.00	598.00	3175	20230710	-58.46	1276	20240628	3.37	1862	-29.16	20240110	1276	3.37	20240628	3175	-58.46	20230710	1276	3.37	20240628	0.10	N	010580	500	556 억	401379	N	N	104	N	N
158	20240704	120244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1323	-3	5	-0.23	7626495	5761	15.48	1327	1337	1309	1723	929	1326	1323.81	0.36	-20	1352	1338	1323	1309	1294	1346	1317	556	397	500	920	1	1	111251760	1472	220.50	2.21	12	0.01	6.00	598.00	3175	20230710	-58.33	1276	20240628	3.68	1862	-28.95	20240110	1276	3.68	20240628	3175	-58.33	20230710	1276	3.68	20240628	0.10	N	010580	500	556 억	401379	N	N	104	N	N
159	20240704	110244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1323	-3	5	-0.23	6305181	4764	12.80	1327	1337	1309	1723	929	1326	1323.51	0.36	10	1352	1338	1323	1309	1294	1346	1317	556	397	500	920	1	1	111251760	1472	220.50	2.21	12	0.00	6.00	598.00	3175	20230710	-58.33	1276	20240628	3.68	1862	-28.95	20240110	1276	3.68	20240628	3175	-58.33	20230710	1276	3.68	20240628	0.10	N	010580	500	556 억	401379	N	N	104	N	N
160	20240704	100244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1330	4	2	0.30	1553609	1174	3.15	1327	1337	1309	1723	929	1326	1323.35	0.36	-25	1352	1338	1323	1309	1294	1346	1317	556	397	500	920	1	1	111251760	1480	221.67	2.22	12	0.00	6.00	598.00	3175	20230710	-58.11	1276	20240628	4.23	1862	-28.57	20240110	1276	4.23	20240628	3175	-58.11	20230710	1276	4.23	20240628	0.10	N	010580	500	556 억	401379	N	N	104	N	N
161	20240704	090244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1326	0	3	0.00	53060	40	0.11	1327	1327	1326	1723	929	1326	1326.50	0.36	-20	1352	1338	1323	1309	1294	1346	1317	556	397	500	920	1	1	111251760	1475	221.00	2.22	12	0.00	6.00	598.00	3175	20230710	-58.24	1276	20240628	3.92	1862	-28.79	20240110	1276	3.92	20240628	3175	-58.24	20230710	1276	3.92	20240628	0.10	N	010580	500	556 억	401379	N	N	104	N	N
162	20240703	160242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1326	11	2	0.84	49260369	37219	99.21	1310	1337	1308	1709	921	1315	1323.53	0.36	7	1339	1326	1315	1302	1291	1333	1309	556	394	500	920	1	1	111251760	1475	221.00	2.22	12	0.03	6.00	598.00	3175	20230710	-58.24	1276	20240628	3.92	1862	-28.79	20240110	1276	3.92	20240628	3175	-58.24	20230710	1276	3.92	20240628	0.10	N	010580	500	556 억	401372	N	N	104	N	N
163	20240703	150244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1325	10	2	0.76	46167471	34883	92.98	1310	1337	1308	1709	921	1315	1323.49	0.36	7	1339	1326	1315	1302	1291	1333	1309	556	394	500	920	1	1	111251760	1474	220.83	2.22	12	0.03	6.00	598.00	3175	20230710	-58.27	1276	20240628	3.84	1862	-28.84	20240110	1276	3.84	20240628	3175	-58.27	20230710	1276	3.84	20240628	0.10	N	010580	500	556 억	401372	N	N	125	N	N
164	20240703	140243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1324	9	2	0.68	25189194	19017	50.69	1310	1337	1308	1709	921	1315	1324.56	0.36	-169	1339	1326	1315	1302	1291	1333	1309	556	394	500	920	1	1	111251760	1473	220.67	2.21	12	0.02	6.00	598.00	3175	20230710	-58.30	1276	20240628	3.76	1862	-28.89	20240110	1276	3.76	20240628	3175	-58.30	20230710	1276	3.76	20240628	0.10	N	010580	500	556 억	401372	N	N	125	N	N
165	20240703	130243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1325	10	2	0.76	13031906	9805	26.14	1310	1337	1308	1709	921	1315	1329.11	0.36	-169	1339	1326	1315	1302	1291	1333	1309	556	394	500	920	1	1	111251760	1474	220.83	2.22	12	0.01	6.00	598.00	3175	20230710	-58.27	1276	20240628	3.84	1862	-28.84	20240110	1276	3.84	20240628	3175	-58.27	20230710	1276	3.84	20240628	0.10	N	010580	500	556 억	401372	N	N	125	N	N
166	20240703	120243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1332	17	2	1.29	10584032	7965	21.23	1310	1337	1308	1709	921	1315	1328.82	0.36	-243	1339	1326	1315	1302	1291	1333	1309	556	394	500	920	1	1	111251760	1482	222.00	2.23	12	0.01	6.00	598.00	3175	20230710	-58.05	1276	20240628	4.39	1862	-28.46	20240110	1276	4.39	20240628	3175	-58.05	20230710	1276	4.39	20240628	0.10	N	010580	500	556 억	401372	N	N	125	N	N
167	20240703	110244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1327	12	2	0.91	8695254	6545	17.45	1310	1337	1308	1709	921	1315	1328.53	0.36	-189	1339	1326	1315	1302	1291	1333	1309	556	394	500	920	1	1	111251760	1476	221.17	2.22	12	0.01	6.00	598.00	3175	20230710	-58.20	1276	20240628	4.00	1862	-28.73	20240110	1276	4.00	20240628	3175	-58.20	20230710	1276	4.00	20240628	0.10	N	010580	500	556 억	401372	N	N	125	N	N
168	20240703	100244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1333	18	2	1.37	5570690	4173	11.12	1310	1337	1308	1709	921	1315	1334.94	0.36	-297	1339	1326	1315	1302	1291	1333	1309	556	394	500	920	1	1	111251760	1483	222.17	2.23	12	0.00	6.00	598.00	3175	20230710	-58.02	1276	20240628	4.47	1862	-28.41	20240110	1276	4.47	20240628	3175	-58.02	20230710	1276	4.47	20240628	0.10	N	010580	500	556 억	401372	N	N	125	N	N
169	20240703	090243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1310	-5	5	-0.38	146720	112	0.30	1310	1310	1310	1709	921	1315	1310.00	0.36	0	1339	1326	1315	1302	1291	1333	1309	556	394	500	920	1	1	111251760	1457	218.33	2.19	12	0.00	6.00	598.00	3175	20230710	-58.74	1276	20240628	2.66	1862	-29.65	20240110	1276	2.66	20240628	3175	-58.74	20230710	1276	2.66	20240628	0.10	N	010580	500	556 억	401372	N	N	125	N	N
170	20240702	160242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1315	4	2	0.31	49384434	37415	99.31	1312	1328	1304	1704	918	1311	1319.91	0.36	542	1325	1318	1308	1301	1291	1321	1304	556	393	500	910	1	1	111251760	1463	219.17	2.20	12	0.03	6.00	598.00	3175	20230710	-58.58	1276	20240628	3.06	1862	-29.38	20240110	1276	3.06	20240628	3175	-58.58	20230710	1276	3.06	20240628	0.10	N	010580	500	556 억	400830	N	N	125	N	N
171	20240702	150242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1312	1	2	0.08	47339619	35856	95.17	1312	1328	1304	1704	918	1311	1320.27	0.36	781	1325	1318	1308	1301	1291	1321	1304	556	393	500	910	1	1	111251760	1460	218.67	2.19	12	0.03	6.00	598.00	3175	20230710	-58.68	1276	20240628	2.82	1862	-29.54	20240110	1276	2.82	20240628	3175	-58.68	20230710	1276	2.82	20240628	0.10	N	010580	500	556 억	400830	N	N	141	N	N
172	20240702	140243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1315	4	2	0.31	41327982	31274	83.01	1312	1328	1304	1704	918	1311	1321.48	0.36	702	1325	1318	1308	1301	1291	1321	1304	556	393	500	910	1	1	111251760	1463	219.17	2.20	12	0.03	6.00	598.00	3175	20230710	-58.58	1276	20240628	3.06	1862	-29.38	20240110	1276	3.06	20240628	3175	-58.58	20230710	1276	3.06	20240628	0.10	N	010580	500	556 억	400830	N	N	141	N	N
173	20240702	130242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1316	5	2	0.38	37692198	28507	75.67	1312	1328	1304	1704	918	1311	1322.21	0.36	702	1325	1318	1308	1301	1291	1321	1304	556	393	500	910	1	1	111251760	1464	219.33	2.20	12	0.03	6.00	598.00	3175	20230710	-58.55	1276	20240628	3.13	1862	-29.32	20240110	1276	3.13	20240628	3175	-58.55	20230710	1276	3.13	20240628	0.10	N	010580	500	556 억	400830	N	N	141	N	N
174	20240702	120243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1319	8	2	0.61	32278828	24396	64.76	1312	1328	1304	1704	918	1311	1323.12	0.36	195	1325	1318	1308	1301	1291	1321	1304	556	393	500	910	1	1	111251760	1467	219.83	2.21	12	0.02	6.00	598.00	3175	20230710	-58.46	1276	20240628	3.37	1862	-29.16	20240110	1276	3.37	20240628	3175	-58.46	20230710	1276	3.37	20240628	0.10	N	010580	500	556 억	400830	N	N	141	N	N
175	20240702	110242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1326	15	2	1.14	31810979	24043	63.82	1312	1328	1304	1704	918	1311	1323.09	0.36	168	1325	1318	1308	1301	1291	1321	1304	556	393	500	910	1	1	111251760	1475	221.00	2.22	12	0.02	6.00	598.00	3175	20230710	-58.24	1276	20240628	3.92	1862	-28.79	20240110	1276	3.92	20240628	3175	-58.24	20230710	1276	3.92	20240628	0.10	N	010580	500	556 억	400830	N	N	141	N	N
176	20240702	100243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1315	4	2	0.31	14533189	11005	29.21	1312	1325	1304	1704	918	1311	1320.60	0.36	-1589	1325	1318	1308	1301	1291	1321	1304	556	393	500	910	1	1	111251760	1463	219.17	2.20	12	0.01	6.00	598.00	3175	20230710	-58.58	1276	20240628	3.06	1862	-29.38	20240110	1276	3.06	20240628	3175	-58.58	20230710	1276	3.06	20240628	0.10	N	010580	500	556 억	400830	N	N	141	N	N
177	20240702	090243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1311	0	3	0.00	0	0	0.00	0	0	0	1704	918	1311	0.00	0.36	0	1325	1318	1308	1301	1291	1321	1304	556	393	500	910	1	1	111251760	1459	218.50	2.19	12	0.00	6.00	598.00	3175	20230710	-58.71	1276	20240628	2.74	1862	-29.59	20240110	1276	2.74	20240628	3175	-58.71	20230710	1276	2.74	20240628	0.10	N	010580	500	556 억	400830	N	N	141	N	N
178	20240701	160242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1311	11	2	0.85	49121566	37674	108.94	1300	1315	1298	1690	910	1300	1303.85	0.36	4717	1316	1308	1292	1284	1268	1312	1288	556	390	500	910	1	1	111251760	1459	218.50	2.19	12	0.03	6.00	598.00	3175	20230710	-58.71	1276	20240628	2.74	1862	-29.59	20240110	1276	2.74	20240628	3175	-58.71	20230710	1276	2.74	20240628	0.10	N	010580	500	556 억	396113	N	N	141	N	N
179	20240701	150243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1309	9	2	0.69	41940254	32194	93.09	1300	1315	1298	1690	910	1300	1302.74	0.36	4599	1316	1308	1292	1284	1268	1312	1288	556	390	500	910	1	1	111251760	1456	218.17	2.19	12	0.03	6.00	598.00	3175	20230710	-58.77	1276	20240628	2.59	1862	-29.70	20240110	1276	2.59	20240628	3175	-58.77	20230710	1276	2.59	20240628	0.10	N	010580	500	556 억	396113	N	N	112	N	N
180	20240701	140242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1307	7	2	0.54	35638973	27377	79.17	1300	1315	1298	1690	910	1300	1301.79	0.36	3419	1316	1308	1292	1284	1268	1312	1288	556	390	500	910	1	1	111251760	1454	217.83	2.19	12	0.02	6.00	598.00	3175	20230710	-58.83	1276	20240628	2.43	1862	-29.81	20240110	1276	2.43	20240628	3175	-58.83	20230710	1276	2.43	20240628	0.10	N	010580	500	556 억	396113	N	N	112	N	N
181	20240701	130242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1303	3	2	0.23	21220695	16309	47.16	1300	1315	1298	1690	910	1300	1301.16	0.36	1304	1316	1308	1292	1284	1268	1312	1288	556	390	500	910	1	1	111251760	1450	217.17	2.18	12	0.01	6.00	598.00	3175	20230710	-58.96	1276	20240628	2.12	1862	-30.02	20240110	1276	2.12	20240628	3175	-58.96	20230710	1276	2.12	20240628	0.10	N	010580	500	556 억	396113	N	N	112	N	N
182	20240701	120243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1301	1	2	0.08	17493803	13448	38.89	1300	1315	1298	1690	910	1300	1300.85	0.36	484	1316	1308	1292	1284	1268	1312	1288	556	390	500	910	1	1	111251760	1447	216.83	2.18	12	0.01	6.00	598.00	3175	20230710	-59.02	1276	20240628	1.96	1862	-30.13	20240110	1276	1.96	20240628	3175	-59.02	20230710	1276	1.96	20240628	0.10	N	010580	500	556 억	396113	N	N	112	N	N
183	20240701	110242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1301	1	2	0.08	15755669	12112	35.02	1300	1315	1298	1690	910	1300	1300.83	0.36	484	1316	1308	1292	1284	1268	1312	1288	556	390	500	910	1	1	111251760	1447	216.83	2.18	12	0.01	6.00	598.00	3175	20230710	-59.02	1276	20240628	1.96	1862	-30.13	20240110	1276	1.96	20240628	3175	-59.02	20230710	1276	1.96	20240628	0.10	N	010580	500	556 억	396113	N	N	112	N	N
184	20240701	100242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1301	1	2	0.08	8560901	6576	19.02	1300	1315	1298	1690	910	1300	1301.84	0.36	-172	1316	1308	1292	1284	1268	1312	1288	556	390	500	910	1	1	111251760	1447	216.83	2.18	12	0.01	6.00	598.00	3175	20230710	-59.02	1276	20240628	1.96	1862	-30.13	20240110	1276	1.96	20240628	3175	-59.02	20230710	1276	1.96	20240628	0.10	N	010580	500	556 억	396113	N	N	112	N	N
185	20240701	090242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1300	0	3	0.00	215800	166	0.48	1300	1300	1300	1690	910	1300	1300.00	0.36	-24	1316	1308	1292	1284	1268	1312	1288	556	390	500	910	1	1	111251760	1446	216.67	2.17	12	0.00	6.00	598.00	3175	20230710	-59.06	1276	20240628	1.88	1862	-30.18	20240110	1276	1.88	20240628	3175	-59.06	20230710	1276	1.88	20240628	0.10	N	010580	500	556 억	396113	N	N	112	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History