KissMeData/023000/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	newHighLowPriceClassCode	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	160346	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2695	5	2	0.19	15721575	5838	76.15	2690	2720	2685	3495	1885	2690	2692.97	0.38	-4	2773	2731	2703	2661	2633	2717	2647	200	805	500	1930	5	1	40000000	1078	6.49	0.44	12	0.01	415.00	6082.00	3915	20230726	-31.16	2640	20231006	2.08	3065	-12.07	20240102	2640	2.08	20240726	3640	-25.96	20230802	2640	2.08	20231006	0.40	N	023000	500	200 억	152153	N	N	48	N	N
3	20240731	150347	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2695	5	2	0.19	15460170	5741	74.89	2690	2720	2685	3495	1885	2690	2692.94	0.38	-18	2773	2731	2703	2661	2633	2717	2647	200	805	500	1930	5	1	40000000	1078	6.49	0.44	12	0.01	415.00	6082.00	3915	20230726	-31.16	2640	20231006	2.08	3065	-12.07	20240102	2640	2.08	20240726	3640	-25.96	20230802	2640	2.08	20231006	0.40	N	023000	500	200 억	152153	N	N	70	N	N
4	20240731	140349	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2695	5	2	0.19	15115220	5613	73.22	2690	2720	2685	3495	1885	2690	2692.90	0.38	-16	2773	2731	2703	2661	2633	2717	2647	200	805	500	1930	5	1	40000000	1078	6.49	0.44	12	0.01	415.00	6082.00	3915	20230726	-31.16	2640	20231006	2.08	3065	-12.07	20240102	2640	2.08	20240726	3640	-25.96	20230802	2640	2.08	20231006	0.40	N	023000	500	200 억	152153	N	N	70	N	N
5	20240731	130349	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2695	5	2	0.19	13676090	5079	66.25	2690	2720	2685	3495	1885	2690	2692.67	0.38	-16	2773	2731	2703	2661	2633	2717	2647	200	805	500	1930	5	1	40000000	1078	6.49	0.44	12	0.01	415.00	6082.00	3915	20230726	-31.16	2640	20231006	2.08	3065	-12.07	20240102	2640	2.08	20240726	3640	-25.96	20230802	2640	2.08	20231006	0.40	N	023000	500	200 억	152153	N	N	70	N	N
6	20240731	120350	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2695	5	2	0.19	13608715	5054	65.93	2690	2720	2685	3495	1885	2690	2692.66	0.38	-16	2773	2731	2703	2661	2633	2717	2647	200	805	500	1930	5	1	40000000	1078	6.49	0.44	12	0.01	415.00	6082.00	3915	20230726	-31.16	2640	20231006	2.08	3065	-12.07	20240102	2640	2.08	20240726	3640	-25.96	20230802	2640	2.08	20231006	0.40	N	023000	500	200 억	152153	N	N	70	N	N
7	20240731	110348	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2690	0	3	0.00	7321195	2716	35.43	2690	2720	2685	3495	1885	2690	2695.58	0.38	57	2773	2731	2703	2661	2633	2717	2647	200	805	500	1930	5	1	40000000	1076	6.48	0.44	12	0.01	415.00	6082.00	3915	20230726	-31.29	2640	20231006	1.89	3065	-12.23	20240102	2640	1.89	20240726	3640	-26.10	20230802	2640	1.89	20231006	0.40	N	023000	500	200 억	152153	N	N	70	N	N
8	20240731	100348	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2695	5	2	0.19	4675210	1734	22.62	2690	2720	2685	3495	1885	2690	2696.20	0.38	-13	2773	2731	2703	2661	2633	2717	2647	200	805	500	1930	5	1	40000000	1078	6.49	0.44	12	0.00	415.00	6082.00	3915	20230726	-31.16	2640	20231006	2.08	3065	-12.07	20240102	2640	2.08	20240726	3640	-25.96	20230802	2640	2.08	20231006	0.40	N	023000	500	200 억	152153	N	N	70	N	N
9	20240731	090343	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2690	0	3	0.00	325490	121	1.58	2690	2690	2690	3495	1885	2690	2690.00	0.38	-1	2773	2731	2703	2661	2633	2717	2647	200	805	500	1930	5	1	40000000	1076	6.48	0.44	12	0.00	415.00	6082.00	3915	20230726	-31.29	2640	20231006	1.89	3065	-12.23	20240102	2640	1.89	20240726	3640	-26.10	20230802	2640	1.89	20231006	0.40	N	023000	500	200 억	152153	N	N	70	N	N
10	20240730	160338	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2690	-45	5	-1.65	20691595	7666	35.66	2735	2745	2675	3555	1915	2735	2699.14	0.38	-1830	2798	2766	2713	2681	2628	2782	2697	200	820	500	1960	5	1	40000000	1076	6.48	0.44	12	0.02	415.00	6082.00	3915	20230726	-31.29	2640	20231006	1.89	3065	-12.23	20240102	2640	1.89	20240726	3640	-26.10	20230802	2640	1.89	20231006	0.40	N	023000	500	200 억	153730	N	N	70	N	N
11	20240730	150343	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2680	-55	5	-2.01	16918660	6260	29.12	2735	2745	2675	3555	1915	2735	2702.66	0.38	-934	2798	2766	2713	2681	2628	2782	2697	200	820	500	1960	5	1	40000000	1072	6.46	0.44	12	0.02	415.00	6082.00	3915	20230726	-31.55	2640	20231006	1.52	3065	-12.56	20240102	2640	1.52	20240726	3640	-26.37	20230802	2640	1.52	20231006	0.40	N	023000	500	200 억	153730	N	N	0	N	N
12	20240730	140339	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2685	-50	5	-1.83	13755575	5080	23.63	2735	2745	2680	3555	1915	2735	2707.79	0.38	-502	2798	2766	2713	2681	2628	2782	2697	200	820	500	1960	5	1	40000000	1074	6.47	0.44	12	0.01	415.00	6082.00	3915	20230726	-31.42	2640	20231006	1.70	3065	-12.40	20240102	2640	1.70	20240726	3640	-26.24	20230802	2640	1.70	20231006	0.40	N	023000	500	200 억	153730	N	N	0	N	N
13	20240730	130344	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2685	-50	5	-1.83	13143400	4852	22.57	2735	2745	2680	3555	1915	2735	2708.86	0.38	-393	2798	2766	2713	2681	2628	2782	2697	200	820	500	1960	5	1	40000000	1074	6.47	0.44	12	0.01	415.00	6082.00	3915	20230726	-31.42	2640	20231006	1.70	3065	-12.40	20240102	2640	1.70	20240726	3640	-26.24	20230802	2640	1.70	20231006	0.40	N	023000	500	200 억	153730	N	N	0	N	N
14	20240730	120342	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2715	-20	5	-0.73	1992650	730	3.40	2735	2745	2715	3555	1915	2735	2729.66	0.38	-194	2798	2766	2713	2681	2628	2782	2697	200	820	500	1960	5	1	40000000	1086	6.54	0.45	12	0.00	415.00	6082.00	3915	20230726	-30.65	2640	20231006	2.84	3065	-11.42	20240102	2640	2.84	20240726	3640	-25.41	20230802	2640	2.84	20231006	0.40	N	023000	500	200 억	153730	N	N	0	N	N
15	20240730	110343	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2730	-5	5	-0.18	1633580	598	2.78	2735	2745	2715	3555	1915	2735	2731.74	0.38	-189	2798	2766	2713	2681	2628	2782	2697	200	820	500	1960	5	1	40000000	1092	6.58	0.45	12	0.00	415.00	6082.00	3915	20230726	-30.27	2640	20231006	3.41	3065	-10.93	20240102	2640	3.41	20240726	3640	-25.00	20230802	2640	3.41	20231006	0.40	N	023000	500	200 억	153730	N	N	0	N	N
16	20240730	100343	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2735	0	3	0.00	1231665	451	2.10	2735	2745	2715	3555	1915	2735	2730.96	0.38	-110	2798	2766	2713	2681	2628	2782	2697	200	820	500	1960	5	1	40000000	1094	6.59	0.45	12	0.00	415.00	6082.00	3915	20230726	-30.14	2640	20231006	3.60	3065	-10.77	20240102	2640	3.60	20240726	3640	-24.86	20230802	2640	3.60	20231006	0.40	N	023000	500	200 억	153730	N	N	0	N	N
17	20240730	090344	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2745	10	2	0.37	670145	245	1.14	2735	2745	2735	3555	1915	2735	2735.29	0.38	-44	2798	2766	2713	2681	2628	2782	2697	200	820	500	1960	5	1	40000000	1098	6.61	0.45	12	0.00	415.00	6082.00	3915	20230726	-29.89	2640	20231006	3.98	3065	-10.44	20240102	2640	3.98	20240726	3640	-24.59	20230802	2640	3.98	20231006	0.40	N	023000	500	200 억	153730	N	N	0	N	N
18	20240729	160341	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2735	85	2	3.21	57900500	21494	92.03	2675	2745	2660	3445	1855	2650	2693.80	0.38	465	2710	2680	2660	2630	2610	2670	2620	200	795	500	1900	5	1	40000000	1094	6.59	0.45	12	0.05	415.00	6082.00	3915	20230726	-30.14	2640	20231006	3.60	3065	-10.77	20240102	2640	3.60	20240726	3640	-24.86	20230802	2640	3.60	20231006	0.40	N	023000	500	200 억	153207	N	N	3	N	N
19	20240729	150342	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2720	70	2	2.64	56654340	21037	90.07	2675	2745	2660	3445	1855	2650	2693.08	0.38	245	2710	2680	2660	2630	2610	2670	2620	200	795	500	1900	5	1	40000000	1088	6.55	0.45	12	0.05	415.00	6082.00	3915	20230726	-30.52	2640	20231006	3.03	3065	-11.26	20240102	2640	3.03	20240726	3640	-25.27	20230802	2640	3.03	20231006	0.40	N	023000	500	200 억	153207	N	N	3	N	N
20	20240729	140345	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2705	55	2	2.08	55153940	20484	87.70	2675	2745	2660	3445	1855	2650	2692.54	0.38	257	2710	2680	2660	2630	2610	2670	2620	200	795	500	1900	5	1	40000000	1082	6.52	0.44	12	0.05	415.00	6082.00	3915	20230726	-30.91	2640	20231006	2.46	3065	-11.75	20240102	2640	2.46	20240726	3640	-25.69	20230802	2640	2.46	20231006	0.40	N	023000	500	200 억	153207	N	N	3	N	N
21	20240729	130349	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2735	85	2	3.21	52461830	19489	83.44	2675	2745	2660	3445	1855	2650	2691.87	0.38	133	2710	2680	2660	2630	2610	2670	2620	200	795	500	1900	5	1	40000000	1094	6.59	0.45	12	0.05	415.00	6082.00	3915	20230726	-30.14	2640	20231006	3.60	3065	-10.77	20240102	2640	3.60	20240726	3640	-24.86	20230802	2640	3.60	20231006	0.40	N	023000	500	200 억	153207	N	N	3	N	N
22	20240729	120341	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2690	40	2	1.51	28913520	10799	46.24	2675	2705	2660	3445	1855	2650	2677.43	0.38	4	2710	2680	2660	2630	2610	2670	2620	200	795	500	1900	5	1	40000000	1076	6.48	0.44	12	0.03	415.00	6082.00	3915	20230726	-31.29	2640	20231006	1.89	3065	-12.23	20240102	2640	1.89	20240726	3640	-26.10	20230802	2640	1.89	20231006	0.40	N	023000	500	200 억	153207	N	N	3	N	N
23	20240729	110342	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2675	25	2	0.94	17890470	6695	28.67	2675	2705	2660	3445	1855	2650	2672.21	0.38	5	2710	2680	2660	2630	2610	2670	2620	200	795	500	1900	5	1	40000000	1070	6.45	0.44	12	0.02	415.00	6082.00	3915	20230726	-31.67	2640	20231006	1.33	3065	-12.72	20240102	2640	1.33	20240726	3640	-26.51	20230802	2640	1.33	20231006	0.40	N	023000	500	200 억	153207	N	N	3	N	N
24	20240729	100341	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2670	20	2	0.75	13254695	4959	21.23	2675	2685	2665	3445	1855	2650	2672.86	0.38	2	2710	2680	2660	2630	2610	2670	2620	200	795	500	1900	5	1	40000000	1068	6.43	0.44	12	0.01	415.00	6082.00	3915	20230726	-31.80	2640	20231006	1.14	3065	-12.89	20240102	2640	1.14	20240726	3640	-26.65	20230802	2640	1.14	20231006	0.40	N	023000	500	200 억	153207	N	N	3	N	N
25	20240729	090340	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2680	30	2	1.13	64205	24	0.10	2675	2680	2675	3445	1855	2650	2675.21	0.38	-3	2710	2680	2660	2630	2610	2670	2620	200	795	500	1900	5	1	40000000	1072	6.46	0.44	12	0.00	415.00	6082.00	3915	20230726	-31.55	2640	20231006	1.52	3065	-12.56	20240102	2640	1.52	20240726	3640	-26.37	20230802	2640	1.52	20231006	0.40	N	023000	500	200 억	153207	N	N	3	N	N
26	20240726	160335	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2650	-20	5	-0.75	62140460	23350	102.95	2660	2690	2640	3470	1870	2670	2661.26	0.38	-15	2743	2706	2678	2641	2613	2692	2627	200	800	500	1920	5	1	40000000	1060	6.39	0.44	12	0.06	415.00	6082.00	3915	20230726	-32.31	2640	20240726	0.38	3065	-13.54	20240102	2640	0.38	20240726	3915	-32.31	20230726	2640	0.38	20240726	0.40	N	023000	500	200 억	153222	N	N	3	N	N
27	20240726	150338	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2675	5	2	0.19	36626565	13731	60.54	2660	2690	2650	3470	1870	2670	2667.44	0.38	-8	2743	2706	2678	2641	2613	2692	2627	200	800	500	1920	5	1	40000000	1070	6.45	0.44	12	0.03	415.00	6082.00	3915	20230726	-31.67	2640	20231006	1.33	3065	-12.72	20240102	2645	1.13	20240531	3915	-31.67	20230726	2640	1.33	20231006	0.40	N	023000	500	200 억	153222	N	N	1	N	N
28	20240726	140340	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2675	5	2	0.19	26245380	9837	43.37	2660	2690	2650	3470	1870	2670	2668.03	0.38	-8	2743	2706	2678	2641	2613	2692	2627	200	800	500	1920	5	1	40000000	1070	6.45	0.44	12	0.02	415.00	6082.00	3915	20230726	-31.67	2640	20231006	1.33	3065	-12.72	20240102	2645	1.13	20240531	3915	-31.67	20230726	2640	1.33	20231006	0.40	N	023000	500	200 억	153222	N	N	1	N	N
29	20240726	130340	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2675	5	2	0.19	19050010	7139	31.47	2660	2690	2650	3470	1870	2670	2668.44	0.38	277	2743	2706	2678	2641	2613	2692	2627	200	800	500	1920	5	1	40000000	1070	6.45	0.44	12	0.02	415.00	6082.00	3915	20230726	-31.67	2640	20231006	1.33	3065	-12.72	20240102	2645	1.13	20240531	3915	-31.67	20230726	2640	1.33	20231006	0.40	N	023000	500	200 억	153222	N	N	1	N	N
30	20240726	120341	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2680	10	2	0.37	14509695	5439	23.98	2660	2690	2650	3470	1870	2670	2667.71	0.38	277	2743	2706	2678	2641	2613	2692	2627	200	800	500	1920	5	1	40000000	1072	6.46	0.44	12	0.01	415.00	6082.00	3915	20230726	-31.55	2640	20231006	1.52	3065	-12.56	20240102	2645	1.32	20240531	3915	-31.55	20230726	2640	1.52	20231006	0.40	N	023000	500	200 억	153222	N	N	1	N	N
31	20240726	110339	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2685	15	2	0.56	13766350	5162	22.76	2660	2690	2650	3470	1870	2670	2666.86	0.38	276	2743	2706	2678	2641	2613	2692	2627	200	800	500	1920	5	1	40000000	1074	6.47	0.44	12	0.01	415.00	6082.00	3915	20230726	-31.42	2640	20231006	1.70	3065	-12.40	20240102	2645	1.51	20240531	3915	-31.42	20230726	2640	1.70	20231006	0.40	N	023000	500	200 억	153222	N	N	1	N	N
32	20240726	100341	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2670	0	3	0.00	11976795	4492	19.80	2660	2690	2650	3470	1870	2670	2666.25	0.38	276	2743	2706	2678	2641	2613	2692	2627	200	800	500	1920	5	1	40000000	1068	6.43	0.44	12	0.01	415.00	6082.00	3915	20230726	-31.80	2640	20231006	1.14	3065	-12.89	20240102	2645	0.95	20240531	3915	-31.80	20230726	2640	1.14	20231006	0.40	N	023000	500	200 억	153222	N	N	1	N	N
33	20240726	090339	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2690	20	2	0.75	494185	185	0.82	2660	2690	2660	3470	1870	2670	2671.27	0.38	-9	2743	2706	2678	2641	2613	2692	2627	200	800	500	1920	5	1	40000000	1076	6.48	0.44	12	0.00	415.00	6082.00	3915	20230726	-31.29	2640	20231006	1.89	3065	-12.23	20240102	2645	1.70	20240531	3915	-31.29	20230726	2640	1.89	20231006	0.40	N	023000	500	200 억	153222	N	N	1	N	N
34	20240725	160337	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2670	-55	5	-2.02	60688915	22670	80.82	2705	2715	2650	3540	1910	2725	2677.06	0.38	-143	2801	2762	2721	2682	2641	2782	2702	200	815	500	1960	5	1	40000000	1068	6.43	0.44	12	0.06	415.00	6082.00	3915	20230726	-31.80	2640	20231006	1.14	3065	-12.89	20240102	2645	0.95	20240531	3915	-31.80	20230726	2640	1.14	20231006	0.40	N	023000	500	200 억	153366	N	N	1	N	N
35	20240725	150344	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2670	-55	5	-2.02	52786150	19715	70.29	2705	2715	2650	3540	1910	2725	2677.46	0.38	211	2801	2762	2721	2682	2641	2782	2702	200	815	500	1960	5	1	40000000	1068	6.43	0.44	12	0.05	415.00	6082.00	3915	20230726	-31.80	2640	20231006	1.14	3065	-12.89	20240102	2645	0.95	20240531	3915	-31.80	20230726	2640	1.14	20231006	0.40	N	023000	500	200 억	153366	N	N	3	N	N
36	20240725	140342	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2675	-50	5	-1.83	50179005	18739	66.81	2705	2715	2650	3540	1910	2725	2677.78	0.38	211	2801	2762	2721	2682	2641	2782	2702	200	815	500	1960	5	1	40000000	1070	6.45	0.44	12	0.05	415.00	6082.00	3915	20230726	-31.67	2640	20231006	1.33	3065	-12.72	20240102	2645	1.13	20240531	3915	-31.67	20230726	2640	1.33	20231006	0.40	N	023000	500	200 억	153366	N	N	3	N	N
37	20240725	130341	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2695	-30	5	-1.10	39621540	14816	52.82	2705	2715	2650	3540	1910	2725	2674.24	0.38	243	2801	2762	2721	2682	2641	2782	2702	200	815	500	1960	5	1	40000000	1078	6.49	0.44	12	0.04	415.00	6082.00	3915	20230726	-31.16	2640	20231006	2.08	3065	-12.07	20240102	2645	1.89	20240531	3915	-31.16	20230726	2640	2.08	20231006	0.40	N	023000	500	200 억	153366	N	N	3	N	N
38	20240725	120340	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2660	-65	5	-2.39	33275465	12440	44.35	2705	2715	2650	3540	1910	2725	2674.88	0.38	243	2801	2762	2721	2682	2641	2782	2702	200	815	500	1960	5	1	40000000	1064	6.41	0.44	12	0.03	415.00	6082.00	3915	20230726	-32.06	2640	20231006	0.76	3065	-13.21	20240102	2645	0.57	20240531	3915	-32.06	20230726	2640	0.76	20231006	0.40	N	023000	500	200 억	153366	N	N	3	N	N
39	20240725	110338	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2695	-30	5	-1.10	14413470	5363	19.12	2705	2715	2670	3540	1910	2725	2687.58	0.38	6	2801	2762	2721	2682	2641	2782	2702	200	815	500	1960	5	1	40000000	1078	6.49	0.44	12	0.01	415.00	6082.00	3915	20230726	-31.16	2640	20231006	2.08	3065	-12.07	20240102	2645	1.89	20240531	3915	-31.16	20230726	2640	2.08	20231006	0.40	N	023000	500	200 억	153366	N	N	3	N	N
40	20240725	100339	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2680	-45	5	-1.65	11884460	4420	15.76	2705	2715	2670	3540	1910	2725	2688.79	0.38	6	2801	2762	2721	2682	2641	2782	2702	200	815	500	1960	5	1	40000000	1072	6.46	0.44	12	0.01	415.00	6082.00	3915	20230726	-31.55	2640	20231006	1.52	3065	-12.56	20240102	2645	1.32	20240531	3915	-31.55	20230726	2640	1.52	20231006	0.40	N	023000	500	200 억	153366	N	N	3	N	N
41	20240725	090338	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2705	-20	5	-0.73	27050	10	0.04	2705	2705	2705	3540	1910	2725	2705.00	0.38	-1	2801	2762	2721	2682	2641	2782	2702	200	815	500	1960	5	1	40000000	1082	6.52	0.44	12	0.00	415.00	6082.00	3915	20230726	-30.91	2640	20231006	2.46	3065	-11.75	20240102	2645	2.27	20240531	3915	-30.91	20230726	2640	2.46	20231006	0.40	N	023000	500	200 억	153366	N	N	3	N	N
42	20240724	160336	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2725	15	2	0.55	75887140	28045	180.47	2710	2760	2680	3520	1900	2710	2705.91	0.38	108	2780	2745	2725	2690	2670	2735	2680	200	810	500	1950	5	1	40000000	1090	6.57	0.45	12	0.07	415.00	6082.00	3915	20230726	-30.40	2640	20231006	3.22	3065	-11.09	20240102	2645	3.02	20240531	3915	-30.40	20230726	2640	3.22	20231006	0.40	N	023000	500	200 억	153380	N	N	3	N	N
43	20240724	150340	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2700	-10	5	-0.37	72165170	26671	171.63	2710	2760	2680	3520	1900	2710	2705.75	0.38	40	2780	2745	2725	2690	2670	2735	2680	200	810	500	1950	5	1	40000000	1080	6.51	0.44	12	0.07	415.00	6082.00	3915	20230726	-31.03	2640	20231006	2.27	3065	-11.91	20240102	2645	2.08	20240531	3915	-31.03	20230726	2640	2.27	20231006	0.40	N	023000	500	200 억	153380	N	N	9	N	N
44	20240724	140337	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2720	10	2	0.37	55925535	20643	132.84	2710	2760	2695	3520	1900	2710	2709.18	0.38	145	2780	2745	2725	2690	2670	2735	2680	200	810	500	1950	5	1	40000000	1088	6.55	0.45	12	0.05	415.00	6082.00	3915	20230726	-30.52	2640	20231006	3.03	3065	-11.26	20240102	2645	2.84	20240531	3915	-30.52	20230726	2640	3.03	20231006	0.40	N	023000	500	200 억	153380	N	N	9	N	N
45	20240724	130338	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2710	0	3	0.00	42847785	15804	101.70	2710	2760	2695	3520	1900	2710	2711.20	0.38	145	2780	2745	2725	2690	2670	2735	2680	200	810	500	1950	5	1	40000000	1084	6.53	0.45	12	0.04	415.00	6082.00	3915	20230726	-30.78	2640	20231006	2.65	3065	-11.58	20240102	2645	2.46	20240531	3915	-30.78	20230726	2640	2.65	20231006	0.40	N	023000	500	200 억	153380	N	N	9	N	N
46	20240724	120342	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2730	20	2	0.74	28824120	10623	68.36	2710	2760	2695	3520	1900	2710	2713.37	0.38	131	2780	2745	2725	2690	2670	2735	2680	200	810	500	1950	5	1	40000000	1092	6.58	0.45	12	0.03	415.00	6082.00	3915	20230726	-30.27	2640	20231006	3.41	3065	-10.93	20240102	2645	3.21	20240531	3915	-30.27	20230726	2640	3.41	20231006	0.40	N	023000	500	200 억	153380	N	N	9	N	N
47	20240724	110340	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2695	-15	5	-0.55	20847760	7696	49.52	2710	2760	2695	3520	1900	2710	2708.91	0.38	131	2780	2745	2725	2690	2670	2735	2680	200	810	500	1950	5	1	40000000	1078	6.49	0.44	12	0.02	415.00	6082.00	3915	20230726	-31.16	2640	20231006	2.08	3065	-12.07	20240102	2645	1.89	20240531	3915	-31.16	20230726	2640	2.08	20231006	0.40	N	023000	500	200 억	153380	N	N	9	N	N
48	20240724	100339	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2725	15	2	0.55	2722465	1000	6.44	2710	2760	2710	3520	1900	2710	2722.47	0.38	105	2780	2745	2725	2690	2670	2735	2680	200	810	500	1950	5	1	40000000	1090	6.57	0.45	12	0.00	415.00	6082.00	3915	20230726	-30.40	2640	20231006	3.22	3065	-11.09	20240102	2645	3.02	20240531	3915	-30.40	20230726	2640	3.22	20231006	0.40	N	023000	500	200 억	153380	N	N	9	N	N
49	20240724	090339	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2720	10	2	0.37	278985	102	0.66	2710	2760	2710	3520	1900	2710	2735.15	0.38	-2	2780	2745	2725	2690	2670	2735	2680	200	810	500	1950	5	1	40000000	1088	6.55	0.45	12	0.00	415.00	6082.00	3915	20230726	-30.52	2640	20231006	3.03	3065	-11.26	20240102	2645	2.84	20240531	3915	-30.52	20230726	2640	3.03	20231006	0.40	N	023000	500	200 억	153380	N	N	9	N	N
50	20240723	160333	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2710	-5	5	-0.18	42246295	15540	148.23	2735	2760	2705	3525	1905	2715	2718.55	0.39	-629	2778	2746	2728	2696	2678	2737	2687	200	810	500	1950	5	1	40000000	1084	6.53	0.45	12	0.04	415.00	6082.00	3915	20230726	-30.78	2640	20231006	2.65	3065	-11.58	20240102	2645	2.46	20240531	3915	-30.78	20230726	2640	2.65	20231006	0.40	N	023000	500	200 억	154013	N	N	9	N	N
51	20240723	150344	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2715	0	3	0.00	34726110	12766	121.77	2735	2760	2710	3525	1905	2715	2720.20	0.39	-442	2778	2746	2728	2696	2678	2737	2687	200	810	500	1950	5	1	40000000	1086	6.54	0.45	12	0.03	415.00	6082.00	3915	20230726	-30.65	2640	20231006	2.84	3065	-11.42	20240102	2645	2.65	20240531	3915	-30.65	20230726	2640	2.84	20231006	0.40	N	023000	500	200 억	154013	N	N	0	N	N
52	20240723	140336	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2725	10	2	0.37	19968960	7328	69.90	2735	2760	2710	3525	1905	2715	2725.02	0.39	-625	2778	2746	2728	2696	2678	2737	2687	200	810	500	1950	5	1	40000000	1090	6.57	0.45	12	0.02	415.00	6082.00	3915	20230726	-30.40	2640	20231006	3.22	3065	-11.09	20240102	2645	3.02	20240531	3915	-30.40	20230726	2640	3.22	20231006	0.40	N	023000	500	200 억	154013	N	N	0	N	N
53	20240723	130334	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2715	0	3	0.00	12934915	4746	45.27	2735	2760	2710	3525	1905	2715	2725.44	0.39	-625	2778	2746	2728	2696	2678	2737	2687	200	810	500	1950	5	1	40000000	1086	6.54	0.45	12	0.01	415.00	6082.00	3915	20230726	-30.65	2640	20231006	2.84	3065	-11.42	20240102	2645	2.65	20240531	3915	-30.65	20230726	2640	2.84	20231006	0.40	N	023000	500	200 억	154013	N	N	0	N	N
54	20240723	120339	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2720	5	2	0.18	12905050	4735	45.16	2735	2760	2710	3525	1905	2715	2725.46	0.39	-625	2778	2746	2728	2696	2678	2737	2687	200	810	500	1950	5	1	40000000	1088	6.55	0.45	12	0.01	415.00	6082.00	3915	20230726	-30.52	2640	20231006	3.03	3065	-11.26	20240102	2645	2.84	20240531	3915	-30.52	20230726	2640	3.03	20231006	0.40	N	023000	500	200 억	154013	N	N	0	N	N
55	20240723	110338	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2715	0	3	0.00	9953725	3649	34.81	2735	2760	2715	3525	1905	2715	2727.80	0.39	-625	2778	2746	2728	2696	2678	2737	2687	200	810	500	1950	5	1	40000000	1086	6.54	0.45	12	0.01	415.00	6082.00	3915	20230726	-30.65	2640	20231006	2.84	3065	-11.42	20240102	2645	2.65	20240531	3915	-30.65	20230726	2640	2.84	20231006	0.40	N	023000	500	200 억	154013	N	N	0	N	N
56	20240723	100337	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2735	20	2	0.74	2186060	799	7.62	2735	2760	2735	3525	1905	2715	2735.99	0.39	-1	2778	2746	2728	2696	2678	2737	2687	200	810	500	1950	5	1	40000000	1094	6.59	0.45	12	0.00	415.00	6082.00	3915	20230726	-30.14	2640	20231006	3.60	3065	-10.77	20240102	2645	3.40	20240531	3915	-30.14	20230726	2640	3.60	20231006	0.40	N	023000	500	200 억	154013	N	N	0	N	N
57	20240723	090337	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2760	45	2	1.66	145495	53	0.51	2735	2760	2735	3525	1905	2715	2745.19	0.39	-1	2778	2746	2728	2696	2678	2737	2687	200	810	500	1950	5	1	40000000	1104	6.65	0.45	12	0.00	415.00	6082.00	3915	20230726	-29.50	2640	20231006	4.55	3065	-9.95	20240102	2645	4.35	20240531	3915	-29.50	20230726	2640	4.55	20231006	0.40	N	023000	500	200 억	154013	N	N	0	N	N
58	20240722	160333	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2715	-5	5	-0.18	28624460	10484	140.48	2760	2760	2710	3535	1905	2720	2730.30	0.39	-29	2786	2752	2726	2692	2666	2770	2710	200	815	500	1950	5	1	40000000	1086	6.54	0.45	12	0.03	415.00	6082.00	3915	20230726	-30.65	2640	20231006	2.84	3065	-11.42	20240102	2645	2.65	20240531	3915	-30.65	20230726	2640	2.84	20231006	0.40	N	023000	500	200 억	154042	N	N	0	N	N
59	20240722	150337	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2730	10	2	0.37	23233095	8501	113.91	2760	2760	2710	3535	1905	2720	2732.98	0.39	-3	2786	2752	2726	2692	2666	2770	2710	200	815	500	1950	5	1	40000000	1092	6.58	0.45	12	0.02	415.00	6082.00	3915	20230726	-30.27	2640	20231006	3.41	3065	-10.93	20240102	2645	3.21	20240531	3915	-30.27	20230726	2640	3.41	20231006	0.40	N	023000	500	200 억	154042	N	N	0	N	N
60	20240722	140338	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2735	15	2	0.55	22182565	8116	108.75	2760	2760	2710	3535	1905	2720	2733.19	0.39	-1	2786	2752	2726	2692	2666	2770	2710	200	815	500	1950	5	1	40000000	1094	6.59	0.45	12	0.02	415.00	6082.00	3915	20230726	-30.14	2640	20231006	3.60	3065	-10.77	20240102	2645	3.40	20240531	3915	-30.14	20230726	2640	3.60	20231006	0.40	N	023000	500	200 억	154042	N	N	0	N	N
61	20240722	130335	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2730	10	2	0.37	15512100	5679	76.10	2760	2760	2710	3535	1905	2720	2731.48	0.39	-15	2786	2752	2726	2692	2666	2770	2710	200	815	500	1950	5	1	40000000	1092	6.58	0.45	12	0.01	415.00	6082.00	3915	20230726	-30.27	2640	20231006	3.41	3065	-10.93	20240102	2645	3.21	20240531	3915	-30.27	20230726	2640	3.41	20231006	0.40	N	023000	500	200 억	154042	N	N	0	N	N
62	20240722	120335	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2715	-5	5	-0.18	11603655	4241	56.83	2760	2760	2710	3535	1905	2720	2736.07	0.39	-15	2786	2752	2726	2692	2666	2770	2710	200	815	500	1950	5	1	40000000	1086	6.54	0.45	12	0.01	415.00	6082.00	3915	20230726	-30.65	2640	20231006	2.84	3065	-11.42	20240102	2645	2.65	20240531	3915	-30.65	20230726	2640	2.84	20231006	0.40	N	023000	500	200 억	154042	N	N	0	N	N
63	20240722	110338	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2715	-5	5	-0.18	11508680	4206	56.36	2760	2760	2710	3535	1905	2720	2736.25	0.39	-15	2786	2752	2726	2692	2666	2770	2710	200	815	500	1950	5	1	40000000	1086	6.54	0.45	12	0.01	415.00	6082.00	3915	20230726	-30.65	2640	20231006	2.84	3065	-11.42	20240102	2645	2.65	20240531	3915	-30.65	20230726	2640	2.84	20231006	0.40	N	023000	500	200 억	154042	N	N	0	N	N
64	20240722	100336	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2730	10	2	0.37	10283640	3755	50.31	2760	2760	2720	3535	1905	2720	2738.65	0.39	-15	2786	2752	2726	2692	2666	2770	2710	200	815	500	1950	5	1	40000000	1092	6.58	0.45	12	0.01	415.00	6082.00	3915	20230726	-30.27	2640	20231006	3.41	3065	-10.93	20240102	2645	3.21	20240531	3915	-30.27	20230726	2640	3.41	20231006	0.40	N	023000	500	200 억	154042	N	N	0	N	N
65	20240722	090334	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2760	40	2	1.47	138000	50	0.67	2760	2760	2760	3535	1905	2720	2760.00	0.39	0	2786	2752	2726	2692	2666	2770	2710	200	815	500	1950	5	1	40000000	1104	6.65	0.45	12	0.00	415.00	6082.00	3915	20230726	-29.50	2640	20231006	4.55	3065	-9.95	20240102	2645	4.35	20240531	3915	-29.50	20230726	2640	4.55	20231006	0.40	N	023000	500	200 억	154042	N	N	0	N	N
66	20240719	160331	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2720	-10	5	-0.37	20285540	7463	187.42	2710	2760	2700	3545	1915	2730	2718.15	0.39	38	2766	2747	2721	2702	2676	2757	2712	200	815	500	1960	5	1	40000000	1088	6.55	0.45	12	0.02	415.00	6082.00	3915	20230726	-30.52	2640	20231006	3.03	3065	-11.26	20240102	2645	2.84	20240531	3915	-30.52	20230726	2640	3.03	20231006	0.40	N	023000	500	200 억	154042	N	N	10	N	N
67	20240719	150332	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2715	-15	5	-0.55	18966340	6978	175.24	2710	2760	2700	3545	1915	2730	2718.02	0.39	-18	2766	2747	2721	2702	2676	2757	2712	200	815	500	1960	5	1	40000000	1086	6.54	0.45	12	0.02	415.00	6082.00	3915	20230726	-30.65	2640	20231006	2.84	3065	-11.42	20240102	2645	2.65	20240531	3915	-30.65	20230726	2640	2.84	20231006	0.40	N	023000	500	200 억	154042	N	N	10	N	N
68	20240719	140334	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2725	-5	5	-0.18	18153945	6679	167.73	2710	2760	2700	3545	1915	2730	2718.06	0.39	26	2766	2747	2721	2702	2676	2757	2712	200	815	500	1960	5	1	40000000	1090	6.57	0.45	12	0.02	415.00	6082.00	3915	20230726	-30.40	2640	20231006	3.22	3065	-11.09	20240102	2645	3.02	20240531	3915	-30.40	20230726	2640	3.22	20231006	0.40	N	023000	500	200 억	154042	N	N	10	N	N
69	20240719	130329	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2715	-15	5	-0.55	17400075	6401	160.75	2710	2760	2700	3545	1915	2730	2718.34	0.39	26	2766	2747	2721	2702	2676	2757	2712	200	815	500	1960	5	1	40000000	1086	6.54	0.45	12	0.02	415.00	6082.00	3915	20230726	-30.65	2640	20231006	2.84	3065	-11.42	20240102	2645	2.65	20240531	3915	-30.65	20230726	2640	2.84	20231006	0.40	N	023000	500	200 억	154042	N	N	10	N	N
70	20240719	120329	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2710	-20	5	-0.73	17250750	6346	159.37	2710	2760	2700	3545	1915	2730	2718.37	0.39	26	2766	2747	2721	2702	2676	2757	2712	200	815	500	1960	5	1	40000000	1084	6.53	0.45	12	0.02	415.00	6082.00	3915	20230726	-30.78	2640	20231006	2.65	3065	-11.58	20240102	2645	2.46	20240531	3915	-30.78	20230726	2640	2.65	20231006	0.40	N	023000	500	200 억	154042	N	N	10	N	N
71	20240719	110332	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2715	-15	5	-0.55	15314750	5632	141.44	2710	2760	2700	3545	1915	2730	2719.24	0.39	26	2766	2747	2721	2702	2676	2757	2712	200	815	500	1960	5	1	40000000	1086	6.54	0.45	12	0.01	415.00	6082.00	3915	20230726	-30.65	2640	20231006	2.84	3065	-11.42	20240102	2645	2.65	20240531	3915	-30.65	20230726	2640	2.84	20231006	0.40	N	023000	500	200 억	154042	N	N	10	N	N
72	20240719	100307	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2740	10	2	0.37	1847815	676	16.98	2710	2760	2710	3545	1915	2730	2733.45	0.39	0	2766	2747	2721	2702	2676	2757	2712	200	815	500	1960	5	1	40000000	1096	6.60	0.45	12	0.00	415.00	6082.00	3915	20230726	-30.01	2640	20231006	3.79	3065	-10.60	20240102	2645	3.59	20240531	3915	-30.01	20230726	2640	3.79	20231006	0.40	N	023000	500	200 억	154042	N	N	10	N	N
73	20240719	090342	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2760	30	2	1.10	305185	111	2.79	2710	2760	2710	3545	1915	2730	2749.41	0.39	0	2766	2747	2721	2702	2676	2757	2712	200	815	500	1960	5	1	40000000	1104	6.65	0.45	12	0.00	415.00	6082.00	3915	20230726	-29.50	2640	20231006	4.55	3065	-9.95	20240102	2645	4.35	20240531	3915	-29.50	20230726	2640	4.55	20231006	0.40	N	023000	500	200 억	154042	N	N	10	N	N
74	20240718	160326	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2730	15	2	0.55	10754345	3957	18.20	2695	2740	2695	3525	1905	2715	2717.80	0.39	-173	2788	2751	2728	2691	2668	2740	2680	200	810	500	1950	5	1	40000000	1092	6.58	0.45	12	0.01	415.00	6082.00	3915	20230726	-30.27	2640	20231006	3.41	3065	-10.93	20240102	2645	3.21	20240531	3915	-30.27	20230726	2640	3.41	20231006	0.42	N	023000	500	200 억	154022	N	N	10	N	N
75	20240718	150329	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2730	15	2	0.55	10336675	3804	17.49	2695	2740	2695	3525	1905	2715	2717.32	0.39	-228	2788	2751	2728	2691	2668	2740	2680	200	810	500	1950	5	1	40000000	1092	6.58	0.45	12	0.01	415.00	6082.00	3915	20230726	-30.27	2640	20231006	3.41	3065	-10.93	20240102	2645	3.21	20240531	3915	-30.27	20230726	2640	3.41	20231006	0.42	N	023000	500	200 억	154022	N	N	20	N	N
76	20240718	140327	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2720	5	2	0.18	7961400	2928	13.47	2695	2740	2695	3525	1905	2715	2719.06	0.39	-228	2788	2751	2728	2691	2668	2740	2680	200	810	500	1950	5	1	40000000	1088	6.55	0.45	12	0.01	415.00	6082.00	3915	20230726	-30.52	2640	20231006	3.03	3065	-11.26	20240102	2645	2.84	20240531	3915	-30.52	20230726	2640	3.03	20231006	0.42	N	023000	500	200 억	154022	N	N	20	N	N
77	20240718	130328	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2720	5	2	0.18	4309245	1581	7.27	2695	2740	2695	3525	1905	2715	2725.65	0.39	66	2788	2751	2728	2691	2668	2740	2680	200	810	500	1950	5	1	40000000	1088	6.55	0.45	12	0.00	415.00	6082.00	3915	20230726	-30.52	2640	20231006	3.03	3065	-11.26	20240102	2645	2.84	20240531	3915	-30.52	20230726	2640	3.03	20231006	0.42	N	023000	500	200 억	154022	N	N	20	N	N
78	20240718	120328	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2735	20	2	0.74	3816010	1400	6.44	2695	2740	2695	3525	1905	2715	2725.72	0.39	66	2788	2751	2728	2691	2668	2740	2680	200	810	500	1950	5	1	40000000	1094	6.59	0.45	12	0.00	415.00	6082.00	3915	20230726	-30.14	2640	20231006	3.60	3065	-10.77	20240102	2645	3.40	20240531	3915	-30.14	20230726	2640	3.60	20231006	0.42	N	023000	500	200 억	154022	N	N	20	N	N
79	20240718	110329	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2730	15	2	0.55	1353865	498	2.29	2695	2740	2695	3525	1905	2715	2718.60	0.39	66	2788	2751	2728	2691	2668	2740	2680	200	810	500	1950	5	1	40000000	1092	6.58	0.45	12	0.00	415.00	6082.00	3915	20230726	-30.27	2640	20231006	3.41	3065	-10.93	20240102	2645	3.21	20240531	3915	-30.27	20230726	2640	3.41	20231006	0.42	N	023000	500	200 억	154022	N	N	20	N	N
80	20240718	100330	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2740	25	2	0.92	1208840	445	2.05	2695	2740	2695	3525	1905	2715	2716.49	0.39	66	2788	2751	2728	2691	2668	2740	2680	200	810	500	1950	5	1	40000000	1096	6.60	0.45	12	0.00	415.00	6082.00	3915	20230726	-30.01	2640	20231006	3.79	3065	-10.60	20240102	2645	3.59	20240531	3915	-30.01	20230726	2640	3.79	20231006	0.42	N	023000	500	200 억	154022	N	N	20	N	N
81	20240718	090331	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2735	20	2	0.74	559435	207	0.95	2695	2735	2695	3525	1905	2715	2702.58	0.39	51	2788	2751	2728	2691	2668	2740	2680	200	810	500	1950	5	1	40000000	1094	6.59	0.45	12	0.00	415.00	6082.00	3915	20230726	-30.14	2640	20231006	3.60	3065	-10.77	20240102	2645	3.40	20240531	3915	-30.14	20230726	2640	3.60	20231006	0.42	N	023000	500	200 억	154022	N	N	20	N	N
82	20240717	160340	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2715	-25	5	-0.91	59217870	21702	122.05	2745	2765	2705	3560	1920	2740	2728.68	0.39	-28	2780	2760	2745	2725	2710	2757	2722	200	820	500	1970	5	1	40000000	1086	6.54	0.45	12	0.05	415.00	6082.00	3915	20230726	-30.65	2640	20231006	2.84	3065	-11.42	20240102	2645	2.65	20240531	3915	-30.65	20230726	2640	2.84	20231006	0.42	N	023000	500	200 억	154076	N	N	20	N	N
83	20240717	150344	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2735	-5	5	-0.18	47287555	17304	97.32	2745	2765	2710	3560	1920	2740	2732.75	0.39	-21	2780	2760	2745	2725	2710	2757	2722	200	820	500	1970	5	1	40000000	1094	6.59	0.45	12	0.04	415.00	6082.00	3915	20230726	-30.14	2640	20231006	3.60	3065	-10.77	20240102	2645	3.40	20240531	3915	-30.14	20230726	2640	3.60	20231006	0.42	N	023000	500	200 억	154076	N	N	16	N	N
84	20240717	140342	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2735	-5	5	-0.18	33388565	12195	68.58	2745	2765	2720	3560	1920	2740	2737.89	0.39	-2	2780	2760	2745	2725	2710	2757	2722	200	820	500	1970	5	1	40000000	1094	6.59	0.45	12	0.03	415.00	6082.00	3915	20230726	-30.14	2640	20231006	3.60	3065	-10.77	20240102	2645	3.40	20240531	3915	-30.14	20230726	2640	3.60	20231006	0.42	N	023000	500	200 억	154076	N	N	16	N	N
85	20240717	130341	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2725	-15	5	-0.55	31845430	11630	65.41	2745	2765	2720	3560	1920	2740	2738.21	0.39	-2	2780	2760	2745	2725	2710	2757	2722	200	820	500	1970	5	1	40000000	1090	6.57	0.45	12	0.03	415.00	6082.00	3915	20230726	-30.40	2640	20231006	3.22	3065	-11.09	20240102	2645	3.02	20240531	3915	-30.40	20230726	2640	3.22	20231006	0.42	N	023000	500	200 억	154076	N	N	16	N	N
86	20240717	120342	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2740	0	3	0.00	24952525	9102	51.19	2745	2765	2725	3560	1920	2740	2741.43	0.39	-2	2780	2760	2745	2725	2710	2757	2722	200	820	500	1970	5	1	40000000	1096	6.60	0.45	12	0.02	415.00	6082.00	3915	20230726	-30.01	2640	20231006	3.79	3065	-10.60	20240102	2645	3.59	20240531	3915	-30.01	20230726	2640	3.79	20231006	0.42	N	023000	500	200 억	154076	N	N	16	N	N
87	20240717	110341	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2755	15	2	0.55	22725875	8289	46.62	2745	2765	2725	3560	1920	2740	2741.69	0.39	-2	2780	2760	2745	2725	2710	2757	2722	200	820	500	1970	5	1	40000000	1102	6.64	0.45	12	0.02	415.00	6082.00	3915	20230726	-29.63	2640	20231006	4.36	3065	-10.11	20240102	2645	4.16	20240531	3915	-29.63	20230726	2640	4.36	20231006	0.42	N	023000	500	200 억	154076	N	N	16	N	N
88	20240717	100341	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2765	25	2	0.91	21331880	7784	43.78	2745	2765	2725	3560	1920	2740	2740.48	0.39	-2	2780	2760	2745	2725	2710	2757	2722	200	820	500	1970	5	1	40000000	1106	6.66	0.45	12	0.02	415.00	6082.00	3915	20230726	-29.37	2640	20231006	4.73	3065	-9.79	20240102	2645	4.54	20240531	3915	-29.37	20230726	2640	4.73	20231006	0.42	N	023000	500	200 억	154076	N	N	16	N	N
89	20240717	090310	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2745	5	2	0.18	131760	48	0.27	2745	2745	2745	3560	1920	2740	2745.00	0.39	0	2780	2760	2745	2725	2710	2757	2722	200	820	500	1970	5	1	40000000	1098	6.61	0.45	12	0.00	415.00	6082.00	3915	20230726	-29.89	2640	20231006	3.98	3065	-10.44	20240102	2645	3.78	20240531	3915	-29.89	20230726	2640	3.98	20231006	0.42	N	023000	500	200 억	154076	N	N	16	N	N
90	20240716	160343	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2740	-10	5	-0.36	48701665	17774	705.04	2740	2765	2730	3575	1925	2750	2740.05	0.39	-59	2773	2761	2748	2736	2723	2767	2742	200	825	500	1980	5	1	40000000	1096	6.60	0.45	12	0.04	415.00	6082.00	3915	20230726	-30.01	2640	20231006	3.79	3065	-10.60	20240102	2645	3.59	20240531	3915	-30.01	20230726	2640	3.79	20231006	0.42	N	023000	500	200 억	154077	N	N	16	N	N
91	20240716	150346	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2750	0	3	0.00	46971950	17142	679.97	2740	2765	2730	3575	1925	2750	2740.17	0.39	2	2773	2761	2748	2736	2723	2767	2742	200	825	500	1980	5	1	40000000	1100	6.63	0.45	12	0.04	415.00	6082.00	3915	20230726	-29.76	2640	20231006	4.17	3065	-10.28	20240102	2645	3.97	20240531	3915	-29.76	20230726	2640	4.17	20231006	0.42	N	023000	500	200 억	154077	N	N	13	N	N
92	20240716	140345	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2740	-10	5	-0.36	42087910	15360	609.28	2740	2765	2730	3575	1925	2750	2740.10	0.39	2	2773	2761	2748	2736	2723	2767	2742	200	825	500	1980	5	1	40000000	1096	6.60	0.45	12	0.04	415.00	6082.00	3915	20230726	-30.01	2640	20231006	3.79	3065	-10.60	20240102	2645	3.59	20240531	3915	-30.01	20230726	2640	3.79	20231006	0.42	N	023000	500	200 억	154077	N	N	13	N	N
93	20240716	130345	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2755	5	2	0.18	40817510	14897	590.92	2740	2765	2730	3575	1925	2750	2739.98	0.39	2	2773	2761	2748	2736	2723	2767	2742	200	825	500	1980	5	1	40000000	1102	6.64	0.45	12	0.04	415.00	6082.00	3915	20230726	-29.63	2640	20231006	4.36	3065	-10.11	20240102	2645	4.16	20240531	3915	-29.63	20230726	2640	4.36	20231006	0.42	N	023000	500	200 억	154077	N	N	13	N	N
94	20240716	120344	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2745	-5	5	-0.18	39793680	14525	576.16	2740	2765	2730	3575	1925	2750	2739.67	0.39	2	2773	2761	2748	2736	2723	2767	2742	200	825	500	1980	5	1	40000000	1098	6.61	0.45	12	0.04	415.00	6082.00	3915	20230726	-29.89	2640	20231006	3.98	3065	-10.44	20240102	2645	3.78	20240531	3915	-29.89	20230726	2640	3.98	20231006	0.42	N	023000	500	200 억	154077	N	N	13	N	N
95	20240716	110345	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2740	-10	5	-0.36	35002490	12771	506.58	2740	2765	2730	3575	1925	2750	2740.78	0.39	2	2773	2761	2748	2736	2723	2767	2742	200	825	500	1980	5	1	40000000	1096	6.60	0.45	12	0.03	415.00	6082.00	3915	20230726	-30.01	2640	20231006	3.79	3065	-10.60	20240102	2645	3.59	20240531	3915	-30.01	20230726	2640	3.79	20231006	0.42	N	023000	500	200 억	154077	N	N	13	N	N
96	20240716	100345	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2750	0	3	0.00	396060	144	5.71	2740	2765	2740	3575	1925	2750	2750.42	0.39	0	2773	2761	2748	2736	2723	2767	2742	200	825	500	1980	5	1	40000000	1100	6.63	0.45	12	0.00	415.00	6082.00	3915	20230726	-29.76	2640	20231006	4.17	3065	-10.28	20240102	2645	3.97	20240531	3915	-29.76	20230726	2640	4.17	20231006	0.42	N	023000	500	200 억	154077	N	N	13	N	N
97	20240716	090343	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2765	15	2	0.55	30265	11	0.44	2740	2765	2740	3575	1925	2750	2751.36	0.39	0	2773	2761	2748	2736	2723	2767	2742	200	825	500	1980	5	1	40000000	1106	6.66	0.45	12	0.00	415.00	6082.00	3915	20230726	-29.37	2640	20231006	4.73	3065	-9.79	20240102	2645	4.54	20240531	3915	-29.37	20230726	2640	4.73	20231006	0.42	N	023000	500	200 억	154077	N	N	13	N	N
98	20240715	160339	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2750	10	2	0.36	6921225	2521	17.79	2740	2760	2735	3560	1920	2740	2745.43	0.39	1	2783	2761	2748	2726	2713	2755	2720	200	820	500	1970	5	1	40000000	1100	6.63	0.45	12	0.01	415.00	6082.00	3915	20230726	-29.76	2640	20231006	4.17	3065	-10.28	20240102	2645	3.97	20240531	3915	-29.76	20230726	2640	4.17	20231006	0.43	N	023000	500	200 억	154077	N	N	13	N	N
99	20240715	150341	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2755	15	2	0.55	6648970	2422	17.10	2740	2760	2735	3560	1920	2740	2745.24	0.39	1	2783	2761	2748	2726	2713	2755	2720	200	820	500	1970	5	1	40000000	1102	6.64	0.45	12	0.01	415.00	6082.00	3915	20230726	-29.63	2640	20231006	4.36	3065	-10.11	20240102	2645	4.16	20240531	3915	-29.63	20230726	2640	4.36	20231006	0.43	N	023000	500	200 억	154077	N	N	9	N	N
100	20240715	140340	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2755	15	2	0.55	6497945	2367	16.71	2740	2760	2735	3560	1920	2740	2745.22	0.39	1	2783	2761	2748	2726	2713	2755	2720	200	820	500	1970	5	1	40000000	1102	6.64	0.45	12	0.01	415.00	6082.00	3915	20230726	-29.63	2640	20231006	4.36	3065	-10.11	20240102	2645	4.16	20240531	3915	-29.63	20230726	2640	4.36	20231006	0.43	N	023000	500	200 억	154077	N	N	9	N	N
101	20240715	130341	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2740	0	3	0.00	6171165	2248	15.87	2740	2760	2735	3560	1920	2740	2745.18	0.39	1	2783	2761	2748	2726	2713	2755	2720	200	820	500	1970	5	1	40000000	1096	6.60	0.45	12	0.01	415.00	6082.00	3915	20230726	-30.01	2640	20231006	3.79	3065	-10.60	20240102	2645	3.59	20240531	3915	-30.01	20230726	2640	3.79	20231006	0.43	N	023000	500	200 억	154077	N	N	9	N	N
102	20240715	120341	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2740	0	3	0.00	6064295	2209	15.59	2740	2760	2735	3560	1920	2740	2745.27	0.39	6	2783	2761	2748	2726	2713	2755	2720	200	820	500	1970	5	1	40000000	1096	6.60	0.45	12	0.01	415.00	6082.00	3915	20230726	-30.01	2640	20231006	3.79	3065	-10.60	20240102	2645	3.59	20240531	3915	-30.01	20230726	2640	3.79	20231006	0.43	N	023000	500	200 억	154077	N	N	9	N	N
103	20240715	110341	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2740	0	3	0.00	2001090	728	5.14	2740	2760	2740	3560	1920	2740	2748.75	0.39	11	2783	2761	2748	2726	2713	2755	2720	200	820	500	1970	5	1	40000000	1096	6.60	0.45	12	0.00	415.00	6082.00	3915	20230726	-30.01	2640	20231006	3.79	3065	-10.60	20240102	2645	3.59	20240531	3915	-30.01	20230726	2640	3.79	20231006	0.43	N	023000	500	200 억	154077	N	N	9	N	N
104	20240715	100341	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2740	0	3	0.00	1973670	718	5.07	2740	2760	2740	3560	1920	2740	2748.84	0.39	17	2783	2761	2748	2726	2713	2755	2720	200	820	500	1970	5	1	40000000	1096	6.60	0.45	12	0.00	415.00	6082.00	3915	20230726	-30.01	2640	20231006	3.79	3065	-10.60	20240102	2645	3.59	20240531	3915	-30.01	20230726	2640	3.79	20231006	0.43	N	023000	500	200 억	154077	N	N	9	N	N
105	20240715	090341	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2740	0	3	0.00	19180	7	0.05	2740	2740	2740	3560	1920	2740	2740.00	0.39	-1	2783	2761	2748	2726	2713	2755	2720	200	820	500	1970	5	1	40000000	1096	6.60	0.45	12	0.00	415.00	6082.00	3915	20230726	-30.01	2640	20231006	3.79	3065	-10.60	20240102	2645	3.59	20240531	3915	-30.01	20230726	2640	3.79	20231006	0.43	N	023000	500	200 억	154077	N	N	9	N	N
106	20240712	160338	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2740	-15	5	-0.54	38852200	14167	96.53	2745	2770	2735	3580	1930	2755	2742.44	0.39	-91	2811	2782	2756	2727	2701	2797	2742	200	825	500	1980	5	1	40000000	1096	6.60	0.45	12	0.04	415.00	6082.00	3915	20230726	-30.01	2640	20231006	3.79	3065	-10.60	20240102	2645	3.59	20240531	3915	-30.01	20230726	2640	3.79	20231006	0.43	N	023000	500	200 억	154090	N	N	9	N	N
107	20240712	150340	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2755	0	3	0.00	34386985	12535	85.41	2745	2770	2740	3580	1930	2755	2743.28	0.39	139	2811	2782	2756	2727	2701	2797	2742	200	825	500	1980	5	1	40000000	1102	6.64	0.45	12	0.03	415.00	6082.00	3915	20230726	-29.63	2640	20231006	4.36	3065	-10.11	20240102	2645	4.16	20240531	3915	-29.63	20230726	2640	4.36	20231006	0.43	N	023000	500	200 억	154090	N	N	100	N	N
108	20240712	140341	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2755	0	3	0.00	33304265	12140	82.72	2745	2770	2740	3580	1930	2755	2743.35	0.39	130	2811	2782	2756	2727	2701	2797	2742	200	825	500	1980	5	1	40000000	1102	6.64	0.45	12	0.03	415.00	6082.00	3915	20230726	-29.63	2640	20231006	4.36	3065	-10.11	20240102	2645	4.16	20240531	3915	-29.63	20230726	2640	4.36	20231006	0.43	N	023000	500	200 억	154090	N	N	100	N	N
109	20240712	130339	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2755	0	3	0.00	33213595	12107	82.50	2745	2770	2740	3580	1930	2755	2743.34	0.39	130	2811	2782	2756	2727	2701	2797	2742	200	825	500	1980	5	1	40000000	1102	6.64	0.45	12	0.03	415.00	6082.00	3915	20230726	-29.63	2640	20231006	4.36	3065	-10.11	20240102	2645	4.16	20240531	3915	-29.63	20230726	2640	4.36	20231006	0.43	N	023000	500	200 억	154090	N	N	100	N	N
110	20240712	120339	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2745	-10	5	-0.36	32645145	11900	81.08	2745	2770	2740	3580	1930	2755	2743.29	0.39	130	2811	2782	2756	2727	2701	2797	2742	200	825	500	1980	5	1	40000000	1098	6.61	0.45	12	0.03	415.00	6082.00	3915	20230726	-29.89	2640	20231006	3.98	3065	-10.44	20240102	2645	3.78	20240531	3915	-29.89	20230726	2640	3.98	20231006	0.43	N	023000	500	200 억	154090	N	N	100	N	N
111	20240712	110338	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2755	0	3	0.00	10945570	3987	27.17	2745	2770	2745	3580	1930	2755	2745.31	0.39	-1	2811	2782	2756	2727	2701	2797	2742	200	825	500	1980	5	1	40000000	1102	6.64	0.45	12	0.01	415.00	6082.00	3915	20230726	-29.63	2640	20231006	4.36	3065	-10.11	20240102	2645	4.16	20240531	3915	-29.63	20230726	2640	4.36	20231006	0.43	N	023000	500	200 억	154090	N	N	100	N	N
112	20240712	100340	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2755	0	3	0.00	4220020	1537	10.47	2745	2770	2745	3580	1930	2755	2745.62	0.39	0	2811	2782	2756	2727	2701	2797	2742	200	825	500	1980	5	1	40000000	1102	6.64	0.45	12	0.00	415.00	6082.00	3915	20230726	-29.63	2640	20231006	4.36	3065	-10.11	20240102	2645	4.16	20240531	3915	-29.63	20230726	2640	4.36	20231006	0.43	N	023000	500	200 억	154090	N	N	100	N	N
113	20240712	090338	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2765	10	2	0.36	19235	7	0.05	2745	2765	2745	3580	1930	2755	2747.86	0.39	-1	2811	2782	2756	2727	2701	2797	2742	200	825	500	1980	5	1	40000000	1106	6.66	0.45	12	0.00	415.00	6082.00	3915	20230726	-29.37	2640	20231006	4.73	3065	-9.79	20240102	2645	4.54	20240531	3915	-29.37	20230726	2640	4.73	20231006	0.43	N	023000	500	200 억	154090	N	N	100	N	N
114	20240711	160336	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2755	15	2	0.55	40290350	14676	240.55	2730	2785	2730	3560	1920	2740	2745.32	0.39	-181	2813	2776	2753	2716	2693	2770	2710	200	820	500	1970	5	1	40000000	1102	6.64	0.45	12	0.04	415.00	6082.00	3915	20230726	-29.63	2640	20231006	4.36	3065	-10.11	20240102	2645	4.16	20240531	3915	-29.63	20230726	2640	4.36	20231006	0.41	N	023000	500	200 억	154113	N	N	100	N	N
115	20240711	150341	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2755	15	2	0.55	35389000	12896	211.38	2730	2785	2730	3560	1920	2740	2744.18	0.39	-29	2813	2776	2753	2716	2693	2770	2710	200	820	500	1970	5	1	40000000	1102	6.64	0.45	12	0.03	415.00	6082.00	3915	20230726	-29.63	2640	20231006	4.36	3065	-10.11	20240102	2645	4.16	20240531	3915	-29.63	20230726	2640	4.36	20231006	0.41	N	023000	500	200 억	154113	N	N	46	N	N
116	20240711	140339	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2775	35	2	1.28	32690730	11918	195.35	2730	2785	2730	3560	1920	2740	2742.97	0.39	-138	2813	2776	2753	2716	2693	2770	2710	200	820	500	1970	5	1	40000000	1110	6.69	0.46	12	0.03	415.00	6082.00	3915	20230726	-29.12	2640	20231006	5.11	3065	-9.46	20240102	2645	4.91	20240531	3915	-29.12	20230726	2640	5.11	20231006	0.41	N	023000	500	200 억	154113	N	N	46	N	N
117	20240711	130338	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2735	-5	5	-0.18	27847080	10158	166.50	2730	2785	2730	3560	1920	2740	2741.39	0.39	-128	2813	2776	2753	2716	2693	2770	2710	200	820	500	1970	5	1	40000000	1094	6.59	0.45	12	0.03	415.00	6082.00	3915	20230726	-30.14	2640	20231006	3.60	3065	-10.77	20240102	2645	3.40	20240531	3915	-30.14	20230726	2640	3.60	20231006	0.41	N	023000	500	200 억	154113	N	N	46	N	N
118	20240711	120339	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2740	0	3	0.00	24451510	8915	146.12	2730	2785	2730	3560	1920	2740	2742.74	0.39	-128	2813	2776	2753	2716	2693	2770	2710	200	820	500	1970	5	1	40000000	1096	6.60	0.45	12	0.02	415.00	6082.00	3915	20230726	-30.01	2640	20231006	3.79	3065	-10.60	20240102	2645	3.59	20240531	3915	-30.01	20230726	2640	3.79	20231006	0.41	N	023000	500	200 억	154113	N	N	46	N	N
119	20240711	110338	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2740	0	3	0.00	23370745	8520	139.65	2730	2785	2730	3560	1920	2740	2743.05	0.39	-128	2813	2776	2753	2716	2693	2770	2710	200	820	500	1970	5	1	40000000	1096	6.60	0.45	12	0.02	415.00	6082.00	3915	20230726	-30.01	2640	20231006	3.79	3065	-10.60	20240102	2645	3.59	20240531	3915	-30.01	20230726	2640	3.79	20231006	0.41	N	023000	500	200 억	154113	N	N	46	N	N
120	20240711	100337	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2740	0	3	0.00	16868270	6145	100.72	2730	2785	2730	3560	1920	2740	2745.04	0.39	-128	2813	2776	2753	2716	2693	2770	2710	200	820	500	1970	5	1	40000000	1096	6.60	0.45	12	0.02	415.00	6082.00	3915	20230726	-30.01	2640	20231006	3.79	3065	-10.60	20240102	2645	3.59	20240531	3915	-30.01	20230726	2640	3.79	20231006	0.41	N	023000	500	200 억	154113	N	N	46	N	N
121	20240711	090336	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2785	45	2	1.64	570210	206	3.38	2730	2785	2730	3560	1920	2740	2768.01	0.39	-46	2813	2776	2753	2716	2693	2770	2710	200	820	500	1970	5	1	40000000	1114	6.71	0.46	12	0.00	415.00	6082.00	3915	20230726	-28.86	2640	20231006	5.49	3065	-9.14	20240102	2645	5.29	20240531	3915	-28.86	20230726	2640	5.49	20231006	0.41	N	023000	500	200 억	154113	N	N	46	N	N
122	20240710	160337	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2740	-5	5	-0.18	16742185	6100	45.58	2740	2790	2730	3565	1925	2745	2744.62	0.39	-38	2811	2777	2746	2712	2681	2795	2730	200	820	500	1970	5	1	40000000	1096	6.60	0.45	12	0.02	415.00	6082.00	3915	20230726	-30.01	2640	20231006	3.79	3065	-10.60	20240102	2645	3.59	20240531	3915	-30.01	20230726	2640	3.79	20231006	0.41	N	023000	500	200 억	154131	N	N	46	N	N
123	20240710	150338	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2745	0	3	0.00	12581145	4577	34.20	2740	2790	2735	3565	1925	2745	2748.78	0.39	-40	2811	2777	2746	2712	2681	2795	2730	200	820	500	1970	5	1	40000000	1098	6.61	0.45	12	0.01	415.00	6082.00	3915	20230726	-29.89	2640	20231006	3.98	3065	-10.44	20240102	2645	3.78	20240531	3915	-29.89	20230726	2640	3.98	20231006	0.41	N	023000	500	200 억	154131	N	N	49	N	N
124	20240710	140337	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2745	0	3	0.00	7126705	2584	19.31	2740	2790	2740	3565	1925	2745	2758.01	0.39	-1	2811	2777	2746	2712	2681	2795	2730	200	820	500	1970	5	1	40000000	1098	6.61	0.45	12	0.01	415.00	6082.00	3915	20230726	-29.89	2640	20231006	3.98	3065	-10.44	20240102	2645	3.78	20240531	3915	-29.89	20230726	2640	3.98	20231006	0.41	N	023000	500	200 억	154131	N	N	49	N	N
125	20240710	130337	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2750	5	2	0.18	7123960	2583	19.30	2740	2790	2740	3565	1925	2745	2758.02	0.39	-1	2811	2777	2746	2712	2681	2795	2730	200	820	500	1970	5	1	40000000	1100	6.63	0.45	12	0.01	415.00	6082.00	3915	20230726	-29.76	2640	20231006	4.17	3065	-10.28	20240102	2645	3.97	20240531	3915	-29.76	20230726	2640	4.17	20231006	0.41	N	023000	500	200 억	154131	N	N	49	N	N
126	20240710	120335	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2750	5	2	0.18	7096460	2573	19.23	2740	2790	2740	3565	1925	2745	2758.05	0.39	-1	2811	2777	2746	2712	2681	2795	2730	200	820	500	1970	5	1	40000000	1100	6.63	0.45	12	0.01	415.00	6082.00	3915	20230726	-29.76	2640	20231006	4.17	3065	-10.28	20240102	2645	3.97	20240531	3915	-29.76	20230726	2640	4.17	20231006	0.41	N	023000	500	200 억	154131	N	N	49	N	N
127	20240710	110338	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2755	10	2	0.36	5312230	1924	14.38	2740	2790	2740	3565	1925	2745	2761.03	0.39	-1	2811	2777	2746	2712	2681	2795	2730	200	820	500	1970	5	1	40000000	1102	6.64	0.45	12	0.00	415.00	6082.00	3915	20230726	-29.63	2640	20231006	4.36	3065	-10.11	20240102	2645	4.16	20240531	3915	-29.63	20230726	2640	4.36	20231006	0.41	N	023000	500	200 억	154131	N	N	49	N	N
128	20240710	100334	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2755	10	2	0.36	5050620	1829	13.67	2740	2790	2740	3565	1925	2745	2761.41	0.39	-1	2811	2777	2746	2712	2681	2795	2730	200	820	500	1970	5	1	40000000	1102	6.64	0.45	12	0.00	415.00	6082.00	3915	20230726	-29.63	2640	20231006	4.36	3065	-10.11	20240102	2645	4.16	20240531	3915	-29.63	20230726	2640	4.36	20231006	0.41	N	023000	500	200 억	154131	N	N	49	N	N
129	20240710	090337	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2740	-5	5	-0.18	16440	6	0.04	2740	2740	2740	3565	1925	2745	2740.00	0.39	0	2811	2777	2746	2712	2681	2795	2730	200	820	500	1970	5	1	40000000	1096	6.60	0.45	12	0.00	415.00	6082.00	3915	20230726	-30.01	2640	20231006	3.79	3065	-10.60	20240102	2645	3.59	20240531	3915	-30.01	20230726	2640	3.79	20231006	0.41	N	023000	500	200 억	154131	N	N	49	N	N
130	20240709	160337	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2745	30	2	1.10	36730915	13382	218.80	2715	2780	2715	3525	1905	2715	2744.80	0.39	-51	2771	2742	2721	2692	2671	2740	2690	200	810	500	1950	5	1	40000000	1098	6.61	0.45	12	0.03	415.00	6082.00	3915	20230726	-29.89	2640	20231006	3.98	3065	-10.44	20240102	2645	3.78	20240531	3915	-29.89	20230726	2640	3.98	20231006	0.41	N	023000	500	200 억	154156	N	N	49	N	N
131	20240709	150337	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2745	30	2	1.10	36033695	13128	214.65	2715	2780	2715	3525	1905	2715	2744.80	0.39	-23	2771	2742	2721	2692	2671	2740	2690	200	810	500	1950	5	1	40000000	1098	6.61	0.45	12	0.03	415.00	6082.00	3915	20230726	-29.89	2640	20231006	3.98	3065	-10.44	20240102	2645	3.78	20240531	3915	-29.89	20230726	2640	3.98	20231006	0.41	N	023000	500	200 억	154156	N	N	64	N	N
132	20240709	140337	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2750	35	2	1.29	31703685	11553	188.90	2715	2780	2715	3525	1905	2715	2744.20	0.39	-23	2771	2742	2721	2692	2671	2740	2690	200	810	500	1950	5	1	40000000	1100	6.63	0.45	12	0.03	415.00	6082.00	3915	20230726	-29.76	2640	20231006	4.17	3065	-10.28	20240102	2645	3.97	20240531	3915	-29.76	20230726	2640	4.17	20231006	0.41	N	023000	500	200 억	154156	N	N	64	N	N
133	20240709	130338	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2750	35	2	1.29	31590935	11512	188.23	2715	2780	2715	3525	1905	2715	2744.17	0.39	-23	2771	2742	2721	2692	2671	2740	2690	200	810	500	1950	5	1	40000000	1100	6.63	0.45	12	0.03	415.00	6082.00	3915	20230726	-29.76	2640	20231006	4.17	3065	-10.28	20240102	2645	3.97	20240531	3915	-29.76	20230726	2640	4.17	20231006	0.41	N	023000	500	200 억	154156	N	N	64	N	N
134	20240709	120339	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2750	35	2	1.29	31039180	11311	184.94	2715	2780	2715	3525	1905	2715	2744.16	0.39	-23	2771	2742	2721	2692	2671	2740	2690	200	810	500	1950	5	1	40000000	1100	6.63	0.45	12	0.03	415.00	6082.00	3915	20230726	-29.76	2640	20231006	4.17	3065	-10.28	20240102	2645	3.97	20240531	3915	-29.76	20230726	2640	4.17	20231006	0.41	N	023000	500	200 억	154156	N	N	64	N	N
135	20240709	110337	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2745	30	2	1.10	28803310	10496	171.62	2715	2780	2715	3525	1905	2715	2744.22	0.39	-23	2771	2742	2721	2692	2671	2740	2690	200	810	500	1950	5	1	40000000	1098	6.61	0.45	12	0.03	415.00	6082.00	3915	20230726	-29.89	2640	20231006	3.98	3065	-10.44	20240102	2645	3.78	20240531	3915	-29.89	20230726	2640	3.98	20231006	0.41	N	023000	500	200 억	154156	N	N	64	N	N
136	20240709	100337	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2770	55	2	2.03	17335985	6340	103.66	2715	2780	2715	3525	1905	2715	2734.38	0.39	1	2771	2742	2721	2692	2671	2740	2690	200	810	500	1950	5	1	40000000	1108	6.67	0.46	12	0.02	415.00	6082.00	3915	20230726	-29.25	2640	20231006	4.92	3065	-9.62	20240102	2645	4.73	20240531	3915	-29.25	20230726	2640	4.92	20231006	0.41	N	023000	500	200 억	154156	N	N	64	N	N
137	20240709	090337	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2715	0	3	0.00	48870	18	0.29	2715	2715	2715	3525	1905	2715	2715.00	0.39	-1	2771	2742	2721	2692	2671	2740	2690	200	810	500	1950	5	1	40000000	1086	6.54	0.45	12	0.00	415.00	6082.00	3915	20230726	-30.65	2640	20231006	2.84	3065	-11.42	20240102	2645	2.65	20240531	3915	-30.65	20230726	2640	2.84	20231006	0.41	N	023000	500	200 억	154156	N	N	64	N	N
138	20240708	160334	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2715	0	3	0.00	16687105	6116	60.01	2715	2750	2700	3525	1905	2715	2728.43	0.39	-417	2758	2736	2713	2691	2668	2725	2680	200	810	500	1950	5	1	40000000	1086	6.54	0.45	12	0.02	415.00	6082.00	3915	20230726	-30.65	2640	20231006	2.84	3065	-11.42	20240102	2645	2.65	20240531	3915	-30.65	20230726	2640	2.84	20231006	0.42	N	023000	500	200 억	154521	N	N	64	N	N
139	20240708	150336	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2725	10	2	0.37	14500685	5312	52.12	2715	2750	2700	3525	1905	2715	2729.80	0.39	112	2758	2736	2713	2691	2668	2725	2680	200	810	500	1950	5	1	40000000	1090	6.57	0.45	12	0.01	415.00	6082.00	3915	20230726	-30.40	2640	20231006	3.22	3065	-11.09	20240102	2645	3.02	20240531	3915	-30.40	20230726	2640	3.22	20231006	0.42	N	023000	500	200 억	154521	N	N	69	N	N
140	20240708	140336	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2730	15	2	0.55	13558465	4967	48.73	2715	2750	2700	3525	1905	2715	2729.71	0.39	135	2758	2736	2713	2691	2668	2725	2680	200	810	500	1950	5	1	40000000	1092	6.58	0.45	12	0.01	415.00	6082.00	3915	20230726	-30.27	2640	20231006	3.41	3065	-10.93	20240102	2645	3.21	20240531	3915	-30.27	20230726	2640	3.41	20231006	0.42	N	023000	500	200 억	154521	N	N	69	N	N
141	20240708	130334	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2735	20	2	0.74	13432680	4921	48.28	2715	2750	2700	3525	1905	2715	2729.66	0.39	158	2758	2736	2713	2691	2668	2725	2680	200	810	500	1950	5	1	40000000	1094	6.59	0.45	12	0.01	415.00	6082.00	3915	20230726	-30.14	2640	20231006	3.60	3065	-10.77	20240102	2645	3.40	20240531	3915	-30.14	20230726	2640	3.60	20231006	0.42	N	023000	500	200 억	154521	N	N	69	N	N
142	20240708	120336	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2730	15	2	0.55	12995675	4761	46.71	2715	2750	2700	3525	1905	2715	2729.61	0.39	158	2758	2736	2713	2691	2668	2725	2680	200	810	500	1950	5	1	40000000	1092	6.58	0.45	12	0.01	415.00	6082.00	3915	20230726	-30.27	2640	20231006	3.41	3065	-10.93	20240102	2645	3.21	20240531	3915	-30.27	20230726	2640	3.41	20231006	0.42	N	023000	500	200 억	154521	N	N	69	N	N
143	20240708	110334	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2740	25	2	0.92	12982025	4756	46.66	2715	2750	2700	3525	1905	2715	2729.61	0.39	158	2758	2736	2713	2691	2668	2725	2680	200	810	500	1950	5	1	40000000	1096	6.60	0.45	12	0.01	415.00	6082.00	3915	20230726	-30.01	2640	20231006	3.79	3065	-10.60	20240102	2645	3.59	20240531	3915	-30.01	20230726	2640	3.79	20231006	0.42	N	023000	500	200 억	154521	N	N	69	N	N
144	20240708	100334	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2750	35	2	1.29	1499295	549	5.39	2715	2750	2700	3525	1905	2715	2730.96	0.39	-26	2758	2736	2713	2691	2668	2725	2680	200	810	500	1950	5	1	40000000	1100	6.63	0.45	12	0.00	415.00	6082.00	3915	20230726	-29.76	2640	20231006	4.17	3065	-10.28	20240102	2645	3.97	20240531	3915	-29.76	20230726	2640	4.17	20231006	0.42	N	023000	500	200 억	154521	N	N	69	N	N
145	20240708	090335	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2715	0	3	0.00	48870	18	0.18	2715	2715	2715	3525	1905	2715	2715.00	0.39	0	2758	2736	2713	2691	2668	2725	2680	200	810	500	1950	5	1	40000000	1086	6.54	0.45	12	0.00	415.00	6082.00	3915	20230726	-30.65	2640	20231006	2.84	3065	-11.42	20240102	2645	2.65	20240531	3915	-30.65	20230726	2640	2.84	20231006	0.42	N	023000	500	200 억	154521	N	N	69	N	N
146	20240705	160333	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2715	-5	5	-0.18	27634130	10187	73.04	2720	2735	2690	3535	1905	2720	2712.68	0.39	-2483	2803	2761	2733	2691	2663	2782	2712	200	815	500	1950	5	1	40000000	1086	6.54	0.45	12	0.03	415.00	6082.00	3915	20230726	-30.65	2640	20231006	2.84	3065	-11.42	20240102	2645	2.65	20240531	3915	-30.65	20230726	2640	2.84	20231006	0.42	N	023000	500	200 억	154313	N	N	69	N	N
147	20240705	150335	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2715	-5	5	-0.18	17075050	6282	45.04	2720	2735	2705	3535	1905	2720	2718.09	0.39	-1551	2803	2761	2733	2691	2663	2782	2712	200	815	500	1950	5	1	40000000	1086	6.54	0.45	12	0.02	415.00	6082.00	3915	20230726	-30.65	2640	20231006	2.84	3065	-11.42	20240102	2645	2.65	20240531	3915	-30.65	20230726	2640	2.84	20231006	0.42	N	023000	500	200 억	154313	N	N	46	N	N
148	20240705	140335	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2720	0	3	0.00	12985210	4779	34.27	2720	2735	2705	3535	1905	2720	2717.14	0.39	-1254	2803	2761	2733	2691	2663	2782	2712	200	815	500	1950	5	1	40000000	1088	6.55	0.45	12	0.01	415.00	6082.00	3915	20230726	-30.52	2640	20231006	3.03	3065	-11.26	20240102	2645	2.84	20240531	3915	-30.52	20230726	2640	3.03	20231006	0.42	N	023000	500	200 억	154313	N	N	46	N	N
149	20240705	130334	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2715	-5	5	-0.18	12278000	4519	32.40	2720	2735	2705	3535	1905	2720	2716.97	0.39	-1150	2803	2761	2733	2691	2663	2782	2712	200	815	500	1950	5	1	40000000	1086	6.54	0.45	12	0.01	415.00	6082.00	3915	20230726	-30.65	2640	20231006	2.84	3065	-11.42	20240102	2645	2.65	20240531	3915	-30.65	20230726	2640	2.84	20231006	0.42	N	023000	500	200 억	154313	N	N	46	N	N
150	20240705	120334	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2710	-10	5	-0.37	11482555	4226	30.30	2720	2735	2705	3535	1905	2720	2717.12	0.39	-1007	2803	2761	2733	2691	2663	2782	2712	200	815	500	1950	5	1	40000000	1084	6.53	0.45	12	0.01	415.00	6082.00	3915	20230726	-30.78	2640	20231006	2.65	3065	-11.58	20240102	2645	2.46	20240531	3915	-30.78	20230726	2640	2.65	20231006	0.42	N	023000	500	200 억	154313	N	N	46	N	N
151	20240705	110333	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2715	-5	5	-0.18	11289600	4155	29.79	2720	2735	2705	3535	1905	2720	2717.11	0.39	-977	2803	2761	2733	2691	2663	2782	2712	200	815	500	1950	5	1	40000000	1086	6.54	0.45	12	0.01	415.00	6082.00	3915	20230726	-30.65	2640	20231006	2.84	3065	-11.42	20240102	2645	2.65	20240531	3915	-30.65	20230726	2640	2.84	20231006	0.42	N	023000	500	200 억	154313	N	N	46	N	N
152	20240705	100333	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2720	0	3	0.00	9878215	3635	26.06	2720	2735	2705	3535	1905	2720	2717.53	0.39	-525	2803	2761	2733	2691	2663	2782	2712	200	815	500	1950	5	1	40000000	1088	6.55	0.45	12	0.01	415.00	6082.00	3915	20230726	-30.52	2640	20231006	3.03	3065	-11.26	20240102	2645	2.84	20240531	3915	-30.52	20230726	2640	3.03	20231006	0.42	N	023000	500	200 억	154313	N	N	46	N	N
153	20240705	090334	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2720	0	3	0.00	125120	46	0.33	2720	2720	2720	3535	1905	2720	2720.00	0.39	-39	2803	2761	2733	2691	2663	2782	2712	200	815	500	1950	5	1	40000000	1088	6.55	0.45	12	0.00	415.00	6082.00	3915	20230726	-30.52	2640	20231006	3.03	3065	-11.26	20240102	2645	2.84	20240531	3915	-30.52	20230726	2640	3.03	20231006	0.42	N	023000	500	200 억	154313	N	N	46	N	N
154	20240704	160332	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2720	-15	5	-0.55	38183800	13947	581.85	2705	2775	2705	3555	1915	2735	2737.78	0.39	-47	2765	2750	2735	2720	2705	2757	2727	200	820	500	1960	5	1	40000000	1088	6.55	0.45	12	0.03	415.00	6082.00	3915	20230726	-30.52	2640	20231006	3.03	3065	-11.26	20240102	2645	2.84	20240531	3915	-30.52	20230726	2640	3.03	20231006	0.42	N	023000	500	200 억	154360	N	N	46	N	N
155	20240704	150334	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2740	5	2	0.18	33514375	12234	510.39	2705	2775	2705	3555	1915	2735	2739.45	0.39	0	2765	2750	2735	2720	2705	2757	2727	200	820	500	1960	5	1	40000000	1096	6.60	0.45	12	0.03	415.00	6082.00	3915	20230726	-30.01	2640	20231006	3.79	3065	-10.60	20240102	2645	3.59	20240531	3915	-30.01	20230726	2640	3.79	20231006	0.42	N	023000	500	200 억	154360	N	N	39	N	N
156	20240704	140333	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2735	0	3	0.00	33459745	12214	509.55	2705	2775	2705	3555	1915	2735	2739.46	0.39	0	2765	2750	2735	2720	2705	2757	2727	200	820	500	1960	5	1	40000000	1094	6.59	0.45	12	0.03	415.00	6082.00	3915	20230726	-30.14	2640	20231006	3.60	3065	-10.77	20240102	2645	3.40	20240531	3915	-30.14	20230726	2640	3.60	20231006	0.42	N	023000	500	200 억	154360	N	N	39	N	N
157	20240704	130334	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2730	-5	5	-0.18	24003430	8758	365.37	2705	2775	2705	3555	1915	2735	2740.74	0.39	0	2765	2750	2735	2720	2705	2757	2727	200	820	500	1960	5	1	40000000	1092	6.58	0.45	12	0.02	415.00	6082.00	3915	20230726	-30.27	2640	20231006	3.41	3065	-10.93	20240102	2645	3.21	20240531	3915	-30.27	20230726	2640	3.41	20231006	0.42	N	023000	500	200 억	154360	N	N	39	N	N
158	20240704	120333	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2750	15	2	0.55	10337055	3756	156.70	2705	2775	2705	3555	1915	2735	2752.14	0.39	0	2765	2750	2735	2720	2705	2757	2727	200	820	500	1960	5	1	40000000	1100	6.63	0.45	12	0.01	415.00	6082.00	3915	20230726	-29.76	2640	20231006	4.17	3065	-10.28	20240102	2645	3.97	20240531	3915	-29.76	20230726	2640	4.17	20231006	0.42	N	023000	500	200 억	154360	N	N	39	N	N
159	20240704	110333	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2750	15	2	0.55	8962055	3256	135.84	2705	2775	2705	3555	1915	2735	2752.47	0.39	0	2765	2750	2735	2720	2705	2757	2727	200	820	500	1960	5	1	40000000	1100	6.63	0.45	12	0.01	415.00	6082.00	3915	20230726	-29.76	2640	20231006	4.17	3065	-10.28	20240102	2645	3.97	20240531	3915	-29.76	20230726	2640	4.17	20231006	0.42	N	023000	500	200 억	154360	N	N	39	N	N
160	20240704	100333	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2765	30	2	1.10	8912540	3238	135.09	2705	2775	2705	3555	1915	2735	2752.48	0.39	0	2765	2750	2735	2720	2705	2757	2727	200	820	500	1960	5	1	40000000	1106	6.66	0.45	12	0.01	415.00	6082.00	3915	20230726	-29.37	2640	20231006	4.73	3065	-9.79	20240102	2645	4.54	20240531	3915	-29.37	20230726	2640	4.73	20231006	0.42	N	023000	500	200 억	154360	N	N	39	N	N
161	20240704	090333	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2745	10	2	0.37	57225	21	0.88	2705	2745	2705	3555	1915	2735	2725.00	0.39	0	2765	2750	2735	2720	2705	2757	2727	200	820	500	1960	5	1	40000000	1098	6.61	0.45	12	0.00	415.00	6082.00	3915	20230726	-29.89	2640	20231006	3.98	3065	-10.44	20240102	2645	3.78	20240531	3915	-29.89	20230726	2640	3.98	20231006	0.42	N	023000	500	200 억	154360	N	N	39	N	N
162	20240703	160331	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2735	5	2	0.18	6537640	2396	47.46	2725	2750	2720	3545	1915	2730	2728.56	0.39	-2	2776	2752	2736	2712	2696	2765	2725	200	815	500	1960	5	1	40000000	1094	6.59	0.45	12	0.01	415.00	6082.00	3915	20230726	-30.14	2640	20231006	3.60	3065	-10.77	20240102	2645	3.40	20240531	3915	-30.14	20230726	2640	3.60	20231006	0.42	N	023000	500	200 억	154362	N	N	39	N	N
163	20240703	150332	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2730	0	3	0.00	5422005	1987	39.36	2725	2750	2720	3545	1915	2730	2728.74	0.39	11	2776	2752	2736	2712	2696	2765	2725	200	815	500	1960	5	1	40000000	1092	6.58	0.45	12	0.00	415.00	6082.00	3915	20230726	-30.27	2640	20231006	3.41	3065	-10.93	20240102	2645	3.21	20240531	3915	-30.27	20230726	2640	3.41	20231006	0.42	N	023000	500	200 억	154362	N	N	48	N	N
164	20240703	140332	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2730	0	3	0.00	5053455	1852	36.69	2725	2750	2720	3545	1915	2730	2728.65	0.39	11	2776	2752	2736	2712	2696	2765	2725	200	815	500	1960	5	1	40000000	1092	6.58	0.45	12	0.00	415.00	6082.00	3915	20230726	-30.27	2640	20231006	3.41	3065	-10.93	20240102	2645	3.21	20240531	3915	-30.27	20230726	2640	3.41	20231006	0.42	N	023000	500	200 억	154362	N	N	48	N	N
165	20240703	130332	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2735	5	2	0.18	4009280	1470	29.12	2725	2750	2720	3545	1915	2730	2727.40	0.39	11	2776	2752	2736	2712	2696	2765	2725	200	815	500	1960	5	1	40000000	1094	6.59	0.45	12	0.00	415.00	6082.00	3915	20230726	-30.14	2640	20231006	3.60	3065	-10.77	20240102	2645	3.40	20240531	3915	-30.14	20230726	2640	3.60	20231006	0.42	N	023000	500	200 억	154362	N	N	48	N	N
166	20240703	120332	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2740	10	2	0.37	2528410	928	18.38	2725	2750	2720	3545	1915	2730	2724.58	0.39	11	2776	2752	2736	2712	2696	2765	2725	200	815	500	1960	5	1	40000000	1096	6.60	0.45	12	0.00	415.00	6082.00	3915	20230726	-30.01	2640	20231006	3.79	3065	-10.60	20240102	2645	3.59	20240531	3915	-30.01	20230726	2640	3.79	20231006	0.42	N	023000	500	200 억	154362	N	N	48	N	N
167	20240703	110333	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2735	5	2	0.18	2268470	833	16.50	2725	2750	2720	3545	1915	2730	2723.25	0.39	11	2776	2752	2736	2712	2696	2765	2725	200	815	500	1960	5	1	40000000	1094	6.59	0.45	12	0.00	415.00	6082.00	3915	20230726	-30.14	2640	20231006	3.60	3065	-10.77	20240102	2645	3.40	20240531	3915	-30.14	20230726	2640	3.60	20231006	0.42	N	023000	500	200 억	154362	N	N	48	N	N
168	20240703	100333	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2740	10	2	0.37	172335	63	1.25	2725	2750	2725	3545	1915	2730	2735.48	0.39	0	2776	2752	2736	2712	2696	2765	2725	200	815	500	1960	5	1	40000000	1096	6.60	0.45	12	0.00	415.00	6082.00	3915	20230726	-30.01	2640	20231006	3.79	3065	-10.60	20240102	2645	3.59	20240531	3915	-30.01	20230726	2640	3.79	20231006	0.42	N	023000	500	200 억	154362	N	N	48	N	N
169	20240703	090332	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2750	20	2	0.73	76405	28	0.55	2725	2750	2725	3545	1915	2730	2728.75	0.39	0	2776	2752	2736	2712	2696	2765	2725	200	815	500	1960	5	1	40000000	1100	6.63	0.45	12	0.00	415.00	6082.00	3915	20230726	-29.76	2640	20231006	4.17	3065	-10.28	20240102	2645	3.97	20240531	3915	-29.76	20230726	2640	4.17	20231006	0.42	N	023000	500	200 억	154362	N	N	48	N	N
170	20240702	160331	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2730	0	3	0.00	13805250	5048	34.39	2720	2760	2720	3545	1915	2730	2734.80	0.39	-9	2836	2782	2746	2692	2656	2810	2720	200	815	500	1960	5	1	40000000	1092	6.58	0.45	12	0.01	415.00	6082.00	3915	20230726	-30.27	2640	20231006	3.41	3065	-10.93	20240102	2645	3.21	20240531	3915	-30.27	20230726	2640	3.41	20231006	0.42	N	023000	500	200 억	154371	N	N	48	N	N
171	20240702	150331	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2730	0	3	0.00	11552795	4223	28.77	2720	2760	2720	3545	1915	2730	2735.68	0.39	96	2836	2782	2746	2692	2656	2810	2720	200	815	500	1960	5	1	40000000	1092	6.58	0.45	12	0.01	415.00	6082.00	3915	20230726	-30.27	2640	20231006	3.41	3065	-10.93	20240102	2645	3.21	20240531	3915	-30.27	20230726	2640	3.41	20231006	0.42	N	023000	500	200 억	154371	N	N	55	N	N
172	20240702	140331	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2730	0	3	0.00	8268790	3021	20.58	2720	2760	2720	3545	1915	2730	2737.10	0.39	95	2836	2782	2746	2692	2656	2810	2720	200	815	500	1960	5	1	40000000	1092	6.58	0.45	12	0.01	415.00	6082.00	3915	20230726	-30.27	2640	20231006	3.41	3065	-10.93	20240102	2645	3.21	20240531	3915	-30.27	20230726	2640	3.41	20231006	0.42	N	023000	500	200 억	154371	N	N	55	N	N
173	20240702	130332	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2750	20	2	0.73	7709055	2816	19.19	2720	2760	2720	3545	1915	2730	2737.59	0.39	95	2836	2782	2746	2692	2656	2810	2720	200	815	500	1960	5	1	40000000	1100	6.63	0.45	12	0.01	415.00	6082.00	3915	20230726	-29.76	2640	20231006	4.17	3065	-10.28	20240102	2645	3.97	20240531	3915	-29.76	20230726	2640	4.17	20231006	0.42	N	023000	500	200 억	154371	N	N	55	N	N
174	20240702	120332	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2725	-5	5	-0.18	6576675	2404	16.38	2720	2760	2720	3545	1915	2730	2735.72	0.39	95	2836	2782	2746	2692	2656	2810	2720	200	815	500	1960	5	1	40000000	1090	6.57	0.45	12	0.01	415.00	6082.00	3915	20230726	-30.40	2640	20231006	3.22	3065	-11.09	20240102	2645	3.02	20240531	3915	-30.40	20230726	2640	3.22	20231006	0.42	N	023000	500	200 억	154371	N	N	55	N	N
175	20240702	110331	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2735	5	2	0.18	6219190	2273	15.49	2720	2760	2720	3545	1915	2730	2736.12	0.39	95	2836	2782	2746	2692	2656	2810	2720	200	815	500	1960	5	1	40000000	1094	6.59	0.45	12	0.01	415.00	6082.00	3915	20230726	-30.14	2640	20231006	3.60	3065	-10.77	20240102	2645	3.40	20240531	3915	-30.14	20230726	2640	3.60	20231006	0.42	N	023000	500	200 억	154371	N	N	55	N	N
176	20240702	100331	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2735	5	2	0.18	5724255	2092	14.25	2720	2760	2720	3545	1915	2730	2736.26	0.39	95	2836	2782	2746	2692	2656	2810	2720	200	815	500	1960	5	1	40000000	1094	6.59	0.45	12	0.01	415.00	6082.00	3915	20230726	-30.14	2640	20231006	3.60	3065	-10.77	20240102	2645	3.40	20240531	3915	-30.14	20230726	2640	3.60	20231006	0.42	N	023000	500	200 억	154371	N	N	55	N	N
177	20240702	090332	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2735	5	2	0.18	29950	11	0.07	2720	2735	2720	3545	1915	2730	2722.73	0.39	-1	2836	2782	2746	2692	2656	2810	2720	200	815	500	1960	5	1	40000000	1094	6.59	0.45	12	0.00	415.00	6082.00	3915	20230726	-30.14	2640	20231006	3.60	3065	-10.77	20240102	2645	3.40	20240531	3915	-30.14	20230726	2640	3.60	20231006	0.42	N	023000	500	200 억	154371	N	N	55	N	N
178	20240701	160330	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2730	-10	5	-0.36	40093965	14678	419.37	2715	2800	2710	3560	1920	2740	2731.57	0.39	-4322	2760	2750	2730	2720	2700	2755	2725	200	820	500	1970	5	1	40000000	1092	6.58	0.45	12	0.04	415.00	6082.00	3915	20230726	-30.27	2640	20231006	3.41	3065	-10.93	20240102	2645	3.21	20240531	3915	-30.27	20230726	2640	3.41	20231006	0.42	N	023000	500	200 억	154383	N	N	55	N	N
179	20240701	150332	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2720	-20	5	-0.73	37605860	13766	393.31	2715	2800	2710	3560	1920	2740	2731.79	0.39	-4046	2760	2750	2730	2720	2700	2755	2725	200	820	500	1970	5	1	40000000	1088	6.55	0.45	12	0.03	415.00	6082.00	3915	20230726	-30.52	2640	20231006	3.03	3065	-11.26	20240102	2645	2.84	20240531	3915	-30.52	20230726	2640	3.03	20231006	0.42	N	023000	500	200 억	154383	N	N	49	N	N
180	20240701	140330	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2715	-25	5	-0.91	36404575	13324	380.69	2715	2800	2710	3560	1920	2740	2732.26	0.39	-3652	2760	2750	2730	2720	2700	2755	2725	200	820	500	1970	5	1	40000000	1086	6.54	0.45	12	0.03	415.00	6082.00	3915	20230726	-30.65	2640	20231006	2.84	3065	-11.42	20240102	2645	2.65	20240531	3915	-30.65	20230726	2640	2.84	20231006	0.42	N	023000	500	200 억	154383	N	N	49	N	N
181	20240701	130331	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2725	-15	5	-0.55	30628085	11203	320.09	2715	2800	2710	3560	1920	2740	2733.92	0.39	-3078	2760	2750	2730	2720	2700	2755	2725	200	820	500	1970	5	1	40000000	1090	6.57	0.45	12	0.03	415.00	6082.00	3915	20230726	-30.40	2640	20231006	3.22	3065	-11.09	20240102	2645	3.02	20240531	3915	-30.40	20230726	2640	3.22	20231006	0.42	N	023000	500	200 억	154383	N	N	49	N	N
182	20240701	120331	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2730	-10	5	-0.36	29662505	10849	309.97	2715	2800	2710	3560	1920	2740	2734.12	0.39	-2724	2760	2750	2730	2720	2700	2755	2725	200	820	500	1970	5	1	40000000	1092	6.58	0.45	12	0.03	415.00	6082.00	3915	20230726	-30.27	2640	20231006	3.41	3065	-10.93	20240102	2645	3.21	20240531	3915	-30.27	20230726	2640	3.41	20231006	0.42	N	023000	500	200 억	154383	N	N	49	N	N
183	20240701	110330	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2720	-20	5	-0.73	20207615	7388	211.09	2715	2800	2710	3560	1920	2740	2735.19	0.39	-1881	2760	2750	2730	2720	2700	2755	2725	200	820	500	1970	5	1	40000000	1088	6.55	0.45	12	0.02	415.00	6082.00	3915	20230726	-30.52	2640	20231006	3.03	3065	-11.26	20240102	2645	2.84	20240531	3915	-30.52	20230726	2640	3.03	20231006	0.42	N	023000	500	200 억	154383	N	N	49	N	N
184	20240701	100330	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2730	-10	5	-0.36	15500830	5660	161.71	2715	2800	2710	3560	1920	2740	2738.66	0.39	-1018	2760	2750	2730	2720	2700	2755	2725	200	820	500	1970	5	1	40000000	1092	6.58	0.45	12	0.01	415.00	6082.00	3915	20230726	-30.27	2640	20231006	3.41	3065	-10.93	20240102	2645	3.21	20240531	3915	-30.27	20230726	2640	3.41	20231006	0.42	N	023000	500	200 억	154383	N	N	49	N	N
185	20240701	090330	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2715	-25	5	-0.91	19005	7	0.20	2715	2715	2715	3560	1920	2740	2715.00	0.39	-1	2760	2750	2730	2720	2700	2755	2725	200	820	500	1970	5	1	40000000	1086	6.54	0.45	12	0.00	415.00	6082.00	3915	20230726	-30.65	2640	20231006	2.84	3065	-11.42	20240102	2645	2.65	20240531	3915	-30.65	20230726	2640	2.84	20231006	0.42	N	023000	500	200 억	154383	N	N	49	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History