KissMeData/001380/price/prices-20230701.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1395	5	2	0.36	81770617	58879	69.90	1393	1412	1374	1807	973	1390	1388.79	0.63	0	-9907	1466	1428	1352	1314	1238	1447	1333	225	417	500	880	1	1	44964143	627	-25.83	0.52	12	0.13	-54.00	2696.00	1965	20221206	-29.01	990	20221013	40.91	1830	-23.77	20230102	1170	19.23	20230411	1965	-29.01	20221206	990	40.91	20221013	2.74	N	001380	500	224 억	285125	N	N	7	N	N
3	20230731	150119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1385	-5	5	-0.36	77666125	55929	66.39	1393	1412	1374	1807	973	1390	1388.66	0.63	0	-9528	1466	1428	1352	1314	1238	1447	1333	225	417	500	880	1	1	44964143	623	-25.65	0.51	12	0.12	-54.00	2696.00	1965	20221206	-29.52	990	20221013	39.90	1830	-24.32	20230102	1170	18.38	20230411	1965	-29.52	20221206	990	39.90	20221013	2.74	N	001380	500	224 억	285125	N	N	21	N	N
4	20230731	140118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1383	-7	5	-0.50	54166774	38899	46.18	1393	1412	1380	1807	973	1390	1392.50	0.63	0	-9803	1466	1428	1352	1314	1238	1447	1333	225	417	500	880	1	1	44964143	622	-25.61	0.51	12	0.09	-54.00	2696.00	1965	20221206	-29.62	990	20221013	39.70	1830	-24.43	20230102	1170	18.21	20230411	1965	-29.62	20221206	990	39.70	20221013	2.74	N	001380	500	224 억	285125	N	N	21	N	N
5	20230731	130119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1390	0	3	0.00	51781312	37174	44.13	1393	1412	1380	1807	973	1390	1392.94	0.63	0	-10566	1466	1428	1352	1314	1238	1447	1333	225	417	500	880	1	1	44964143	625	-25.74	0.52	12	0.08	-54.00	2696.00	1965	20221206	-29.26	990	20221013	40.40	1830	-24.04	20230102	1170	18.80	20230411	1965	-29.26	20221206	990	40.40	20221013	2.74	N	001380	500	224 억	285125	N	N	21	N	N
6	20230731	120119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1385	-5	5	-0.36	35512747	25412	30.17	1393	1412	1381	1807	973	1390	1397.48	0.63	0	-7157	1466	1428	1352	1314	1238	1447	1333	225	417	500	880	1	1	44964143	623	-25.65	0.51	12	0.06	-54.00	2696.00	1965	20221206	-29.52	990	20221013	39.90	1830	-24.32	20230102	1170	18.38	20230411	1965	-29.52	20221206	990	39.90	20221013	2.74	N	001380	500	224 억	285125	N	N	21	N	N
7	20230731	110119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1400	10	2	0.72	33526543	23984	28.47	1393	1412	1381	1807	973	1390	1397.87	0.63	0	-7372	1466	1428	1352	1314	1238	1447	1333	225	417	500	880	1	1	44964143	629	-25.93	0.52	12	0.05	-54.00	2696.00	1965	20221206	-28.75	990	20221013	41.41	1830	-23.50	20230102	1170	19.66	20230411	1965	-28.75	20221206	990	41.41	20221013	2.74	N	001380	500	224 억	285125	N	N	21	N	N
8	20230731	100119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1411	21	2	1.51	25724021	18420	21.87	1393	1412	1381	1807	973	1390	1396.53	0.63	0	-7668	1466	1428	1352	1314	1238	1447	1333	225	417	500	880	1	1	44964143	634	-26.13	0.52	12	0.04	-54.00	2696.00	1965	20221206	-28.19	990	20221013	42.53	1830	-22.90	20230102	1170	20.60	20230411	1965	-28.19	20221206	990	42.53	20221013	2.74	N	001380	500	224 억	285125	N	N	21	N	N
9	20230731	090118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1393	3	2	0.22	1777470	1276	1.51	1393	1395	1393	1807	973	1390	1393.00	0.63	0	-585	1466	1428	1352	1314	1238	1447	1333	225	417	500	880	1	1	44964143	626	-25.80	0.52	12	0.00	-54.00	2696.00	1965	20221206	-29.11	990	20221013	40.71	1830	-23.88	20230102	1170	19.06	20230411	1965	-29.11	20221206	990	40.71	20221013	2.74	N	001380	500	224 억	285125	N	N	21	N	N
10	20230728	160119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1390	93	2	7.17	110969027	83838	103.40	1285	1390	1276	1686	908	1297	1323.49	0.59	0	20620	1354	1325	1293	1264	1232	1340	1279	225	389	500	830	1	1	44964143	625	-25.74	0.52	12	0.19	-54.00	2696.00	1965	20221206	-29.26	990	20221013	40.40	1830	-24.04	20230102	1170	18.80	20230411	1965	-29.26	20221206	990	40.40	20221013	2.68	N	001380	500	224 억	263430	N	N	21	N	N
11	20230728	150118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1351	54	2	4.16	96876803	73674	90.86	1285	1351	1276	1686	908	1297	1314.94	0.59	0	22097	1354	1325	1293	1264	1232	1340	1279	225	389	500	830	1	1	44964143	607	-25.02	0.50	12	0.16	-54.00	2696.00	1965	20221206	-31.25	990	20221013	36.46	1830	-26.17	20230102	1170	15.47	20230411	1965	-31.25	20221206	990	36.46	20221013	2.68	N	001380	500	224 억	263430	N	N	0	N	N
12	20230728	140119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1345	48	2	3.70	91431610	69629	85.87	1285	1345	1276	1686	908	1297	1313.13	0.59	0	19978	1354	1325	1293	1264	1232	1340	1279	225	389	500	830	1	1	44964143	605	-24.91	0.50	12	0.15	-54.00	2696.00	1965	20221206	-31.55	990	20221013	35.86	1830	-26.50	20230102	1170	14.96	20230411	1965	-31.55	20221206	990	35.86	20221013	2.68	N	001380	500	224 억	263430	N	N	0	N	N
13	20230728	130118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1332	35	2	2.70	78856137	60238	74.29	1285	1334	1276	1686	908	1297	1309.08	0.59	0	13966	1354	1325	1293	1264	1232	1340	1279	225	389	500	830	1	1	44964143	599	-24.67	0.49	12	0.13	-54.00	2696.00	1965	20221206	-32.21	990	20221013	34.55	1830	-27.21	20230102	1170	13.85	20230411	1965	-32.21	20221206	990	34.55	20221013	2.68	N	001380	500	224 억	263430	N	N	0	N	N
14	20230728	120117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1327	30	2	2.31	69107555	52912	65.26	1285	1329	1276	1686	908	1297	1306.08	0.59	0	12167	1354	1325	1293	1264	1232	1340	1279	225	389	500	830	1	1	44964143	597	-24.57	0.49	12	0.12	-54.00	2696.00	1965	20221206	-32.47	990	20221013	34.04	1830	-27.49	20230102	1170	13.42	20230411	1965	-32.47	20221206	990	34.04	20221013	2.68	N	001380	500	224 억	263430	N	N	0	N	N
15	20230728	110119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1315	18	2	1.39	51593268	39682	48.94	1285	1319	1276	1686	908	1297	1300.17	0.59	0	8707	1354	1325	1293	1264	1232	1340	1279	225	389	500	830	1	1	44964143	591	-24.35	0.49	12	0.09	-54.00	2696.00	1965	20221206	-33.08	990	20221013	32.83	1830	-28.14	20230102	1170	12.39	20230411	1965	-33.08	20221206	990	32.83	20221013	2.68	N	001380	500	224 억	263430	N	N	0	N	N
16	20230728	100119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1310	13	2	1.00	39755467	30650	37.80	1285	1315	1276	1686	908	1297	1297.08	0.59	0	6231	1354	1325	1293	1264	1232	1340	1279	225	389	500	830	1	1	44964143	589	-24.26	0.49	12	0.07	-54.00	2696.00	1965	20221206	-33.33	990	20221013	32.32	1830	-28.42	20230102	1170	11.97	20230411	1965	-33.33	20221206	990	32.32	20221013	2.68	N	001380	500	224 억	263430	N	N	0	N	N
17	20230728	090118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1279	-18	5	-1.39	9345461	7302	9.01	1285	1285	1279	1686	908	1297	1279.85	0.59	0	1588	1354	1325	1293	1264	1232	1340	1279	225	389	500	830	1	1	44964143	575	-23.69	0.47	12	0.02	-54.00	2696.00	1965	20221206	-34.91	990	20221013	29.19	1830	-30.11	20230102	1170	9.32	20230411	1965	-34.91	20221206	990	29.19	20221013	2.68	N	001380	500	224 억	263430	N	N	0	N	N
18	20230727	160118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1297	36	2	2.85	105312737	81081	24.70	1261	1322	1261	1639	883	1261	1298.86	0.56	-54090	11272	1420	1340	1291	1211	1162	1316	1187	225	378	500	800	1	1	44964143	583	-24.02	0.48	12	0.18	-54.00	2696.00	1965	20221206	-33.99	990	20221013	31.01	1830	-29.13	20230102	1170	10.85	20230411	1965	-33.99	20221206	990	31.01	20221013	2.71	N	001380	500	224 억	250923	N	N	0	N	N
19	20230727	150118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1297	36	2	2.85	103370989	79583	24.25	1261	1322	1261	1639	883	1261	1298.91	0.56	-54090	11186	1420	1340	1291	1211	1162	1316	1187	225	378	500	800	1	1	44964143	583	-24.02	0.48	12	0.18	-54.00	2696.00	1965	20221206	-33.99	990	20221013	31.01	1830	-29.13	20230102	1170	10.85	20230411	1965	-33.99	20221206	990	31.01	20221013	2.71	N	001380	500	224 억	250923	N	N	0	N	N
20	20230727	140118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1305	44	2	3.49	95272647	73352	22.35	1261	1322	1261	1639	883	1261	1298.84	0.56	-54090	9798	1420	1340	1291	1211	1162	1316	1187	225	378	500	800	1	1	44964143	587	-24.17	0.48	12	0.16	-54.00	2696.00	1965	20221206	-33.59	990	20221013	31.82	1830	-28.69	20230102	1170	11.54	20230411	1965	-33.59	20221206	990	31.82	20221013	2.71	N	001380	500	224 억	250923	N	N	0	N	N
21	20230727	130119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1306	45	2	3.57	94080041	72438	22.07	1261	1322	1261	1639	883	1261	1298.77	0.56	-54090	9950	1420	1340	1291	1211	1162	1316	1187	225	378	500	800	1	1	44964143	587	-24.19	0.48	12	0.16	-54.00	2696.00	1965	20221206	-33.54	990	20221013	31.92	1830	-28.63	20230102	1170	11.62	20230411	1965	-33.54	20221206	990	31.92	20221013	2.71	N	001380	500	224 억	250923	N	N	0	N	N
22	20230727	120119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1310	49	2	3.89	92529124	71245	21.71	1261	1322	1261	1639	883	1261	1298.75	0.56	-54090	10563	1420	1340	1291	1211	1162	1316	1187	225	378	500	800	1	1	44964143	589	-24.26	0.49	12	0.16	-54.00	2696.00	1965	20221206	-33.33	990	20221013	32.32	1830	-28.42	20230102	1170	11.97	20230411	1965	-33.33	20221206	990	32.32	20221013	2.71	N	001380	500	224 억	250923	N	N	0	N	N
23	20230727	110118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1319	58	2	4.60	91538436	70489	21.48	1261	1322	1261	1639	883	1261	1298.62	0.56	-54090	10935	1420	1340	1291	1211	1162	1316	1187	225	378	500	800	1	1	44964143	593	-24.43	0.49	12	0.16	-54.00	2696.00	1965	20221206	-32.88	990	20221013	33.23	1830	-27.92	20230102	1170	12.74	20230411	1965	-32.88	20221206	990	33.23	20221013	2.71	N	001380	500	224 억	250923	N	N	0	N	N
24	20230727	100118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1319	58	2	4.60	80306850	61935	18.87	1261	1321	1261	1639	883	1261	1296.63	0.56	-54090	5159	1420	1340	1291	1211	1162	1316	1187	225	378	500	800	1	1	44964143	593	-24.43	0.49	12	0.14	-54.00	2696.00	1965	20221206	-32.88	990	20221013	33.23	1830	-27.92	20230102	1170	12.74	20230411	1965	-32.88	20221206	990	33.23	20221013	2.71	N	001380	500	224 억	250923	N	N	0	N	N
25	20230727	090118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1267	6	2	0.48	6702682	5314	1.62	1261	1267	1261	1639	883	1261	1261.33	0.56	-54090	1161	1420	1340	1291	1211	1162	1316	1187	225	378	500	800	1	1	44964143	570	-23.46	0.47	12	0.01	-54.00	2696.00	1965	20221206	-35.52	990	20221013	27.98	1830	-30.77	20230102	1170	8.29	20230411	1965	-35.52	20221206	990	27.98	20221013	2.71	N	001380	500	224 억	250923	N	N	0	N	N
26	20230726	160118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1261	-123	5	-8.89	421920032	327634	105.90	1359	1371	1242	1799	969	1384	1288.11	0.68	0	-54024	1604	1494	1427	1317	1250	1460	1283	225	415	500	880	1	1	44964143	567	-23.35	0.47	12	0.73	-54.00	2696.00	1965	20221206	-35.83	990	20221013	27.37	1830	-31.09	20230102	1170	7.78	20230411	1965	-35.83	20221206	990	27.37	20221013	2.65	N	001380	500	224 억	305013	N	N	0	N	N
27	20230726	150119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1265	-119	5	-8.60	398828094	309322	99.98	1359	1371	1242	1799	969	1384	1289.36	0.68	0	-54862	1604	1494	1427	1317	1250	1460	1283	225	415	500	880	1	1	44964143	569	-23.43	0.47	12	0.69	-54.00	2696.00	1965	20221206	-35.62	990	20221013	27.78	1830	-30.87	20230102	1170	8.12	20230411	1965	-35.62	20221206	990	27.78	20221013	2.65	N	001380	500	224 억	305013	N	N	0	N	N
28	20230726	140119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1246	-138	5	-9.97	347190571	268584	86.81	1359	1371	1242	1799	969	1384	1292.67	0.68	0	-70893	1604	1494	1427	1317	1250	1460	1283	225	415	500	880	1	1	44964143	560	-23.07	0.46	12	0.60	-54.00	2696.00	1965	20221206	-36.59	990	20221013	25.86	1830	-31.91	20230102	1170	6.50	20230411	1965	-36.59	20221206	990	25.86	20221013	2.65	N	001380	500	224 억	305013	N	N	0	N	N
29	20230726	130118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1278	-106	5	-7.66	294128927	226873	73.33	1359	1371	1255	1799	969	1384	1296.45	0.68	0	-58378	1604	1494	1427	1317	1250	1460	1283	225	415	500	880	1	1	44964143	575	-23.67	0.47	12	0.50	-54.00	2696.00	1965	20221206	-34.96	990	20221013	29.09	1830	-30.16	20230102	1170	9.23	20230411	1965	-34.96	20221206	990	29.09	20221013	2.65	N	001380	500	224 억	305013	N	N	0	N	N
30	20230726	120117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1300	-84	5	-6.07	258130889	198827	64.26	1359	1371	1255	1799	969	1384	1298.27	0.68	0	-47863	1604	1494	1427	1317	1250	1460	1283	225	415	500	880	1	1	44964143	585	-24.07	0.48	12	0.44	-54.00	2696.00	1965	20221206	-33.84	990	20221013	31.31	1830	-28.96	20230102	1170	11.11	20230411	1965	-33.84	20221206	990	31.31	20221013	2.65	N	001380	500	224 억	305013	N	N	0	N	N
31	20230726	110118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1287	-97	5	-7.01	222186196	171052	55.29	1359	1371	1255	1799	969	1384	1298.94	0.68	0	-28614	1604	1494	1427	1317	1250	1460	1283	225	415	500	880	1	1	44964143	579	-23.83	0.48	12	0.38	-54.00	2696.00	1965	20221206	-34.50	990	20221013	30.00	1830	-29.67	20230102	1170	10.00	20230411	1965	-34.50	20221206	990	30.00	20221013	2.65	N	001380	500	224 억	305013	N	N	0	N	N
32	20230726	100118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1299	-85	5	-6.14	118578894	89965	29.08	1359	1371	1290	1799	969	1384	1318.06	0.68	0	-8543	1604	1494	1427	1317	1250	1460	1283	225	415	500	880	1	1	44964143	584	-24.06	0.48	12	0.20	-54.00	2696.00	1965	20221206	-33.89	990	20221013	31.21	1830	-29.02	20230102	1170	11.03	20230411	1965	-33.89	20221206	990	31.21	20221013	2.65	N	001380	500	224 억	305013	N	N	0	N	N
33	20230726	090118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1359	-25	5	-1.81	1452796	1069	0.35	1359	1359	1359	1799	969	1384	1359.00	0.68	0	0	1604	1494	1427	1317	1250	1460	1283	225	415	500	880	1	1	44964143	611	-25.17	0.50	12	0.00	-54.00	2696.00	1965	20221206	-30.84	990	20221013	37.27	1830	-25.74	20230102	1170	16.15	20230411	1965	-30.84	20221206	990	37.27	20221013	2.65	N	001380	500	224 억	305013	N	N	0	N	N
34	20230725	160117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1384	-40	5	-2.81	434253006	307868	144.02	1410	1537	1360	1851	997	1424	1410.53	0.74	0	-19421	1525	1474	1449	1398	1373	1462	1386	225	427	500	910	1	1	44964143	622	-25.63	0.51	12	0.68	-54.00	2696.00	1965	20221206	-29.57	990	20221013	39.80	1830	-24.37	20230102	1170	18.29	20230411	1965	-29.57	20221206	990	39.80	20221013	2.58	N	001380	500	224 억	332990	N	N	0	N	N
35	20230725	150118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1380	-44	5	-3.09	397103556	280888	131.40	1410	1537	1375	1851	997	1424	1413.74	0.74	0	-15255	1525	1474	1449	1398	1373	1462	1386	225	427	500	910	1	1	44964143	621	-25.56	0.51	12	0.62	-54.00	2696.00	1965	20221206	-29.77	990	20221013	39.39	1830	-24.59	20230102	1170	17.95	20230411	1965	-29.77	20221206	990	39.39	20221013	2.58	N	001380	500	224 억	332990	N	N	0	N	N
36	20230725	140118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1401	-23	5	-1.62	286966195	201732	94.37	1410	1537	1391	1851	997	1424	1422.51	0.74	0	4814	1525	1474	1449	1398	1373	1462	1386	225	427	500	910	1	1	44964143	630	-25.94	0.52	12	0.45	-54.00	2696.00	1965	20221206	-28.70	990	20221013	41.52	1830	-23.44	20230102	1170	19.74	20230411	1965	-28.70	20221206	990	41.52	20221013	2.58	N	001380	500	224 억	332990	N	N	0	N	N
37	20230725	130118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1412	-12	5	-0.84	152652088	108765	50.88	1410	1445	1391	1851	997	1424	1403.50	0.74	0	-2869	1525	1474	1449	1398	1373	1462	1386	225	427	500	910	1	1	44964143	635	-26.15	0.52	12	0.24	-54.00	2696.00	1965	20221206	-28.14	990	20221013	42.63	1830	-22.84	20230102	1170	20.68	20230411	1965	-28.14	20221206	990	42.63	20221013	2.58	N	001380	500	224 억	332990	N	N	0	N	N
38	20230725	120118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1419	-5	5	-0.35	141640024	100972	47.23	1410	1445	1391	1851	997	1424	1402.77	0.74	0	-1215	1525	1474	1449	1398	1373	1462	1386	225	427	500	910	1	1	44964143	638	-26.28	0.53	12	0.22	-54.00	2696.00	1965	20221206	-27.79	990	20221013	43.33	1830	-22.46	20230102	1170	21.28	20230411	1965	-27.79	20221206	990	43.33	20221013	2.58	N	001380	500	224 억	332990	N	N	0	N	N
39	20230725	110118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1396	-28	5	-1.97	120293329	85800	40.14	1410	1434	1391	1851	997	1424	1402.02	0.74	0	1943	1525	1474	1449	1398	1373	1462	1386	225	427	500	910	1	1	44964143	628	-25.85	0.52	12	0.19	-54.00	2696.00	1965	20221206	-28.96	990	20221013	41.01	1830	-23.72	20230102	1170	19.32	20230411	1965	-28.96	20221206	990	41.01	20221013	2.58	N	001380	500	224 억	332990	N	N	0	N	N
40	20230725	100118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1400	-24	5	-1.69	101792532	72558	33.94	1410	1434	1391	1851	997	1424	1402.91	0.74	0	4479	1525	1474	1449	1398	1373	1462	1386	225	427	500	910	1	1	44964143	629	-25.93	0.52	12	0.16	-54.00	2696.00	1965	20221206	-28.75	990	20221013	41.41	1830	-23.50	20230102	1170	19.66	20230411	1965	-28.75	20221206	990	41.41	20221013	2.58	N	001380	500	224 억	332990	N	N	0	N	N
41	20230725	090118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1420	-4	5	-0.28	4372229	3101	1.45	1410	1421	1403	1851	997	1424	1409.94	0.74	0	478	1525	1474	1449	1398	1373	1462	1386	225	427	500	910	1	1	44964143	638	-26.30	0.53	12	0.01	-54.00	2696.00	1965	20221206	-27.74	990	20221013	43.43	1830	-22.40	20230102	1170	21.37	20230411	1965	-27.74	20221206	990	43.43	20221013	2.58	N	001380	500	224 억	332990	N	N	0	N	N
42	20230724	160118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1424	-61	5	-4.11	308582977	213126	32.74	1500	1500	1424	1930	1040	1485	1447.91	0.87	0	-40918	1609	1547	1483	1421	1357	1578	1452	225	445	500	950	1	1	44964143	640	-26.37	0.53	12	0.47	-54.00	2696.00	1965	20221206	-27.53	990	20221013	43.84	1830	-22.19	20230102	1170	21.71	20230411	1965	-27.53	20221206	990	43.84	20221013	2.60	N	001380	500	224 억	389467	N	N	0	N	N
43	20230724	150117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1449	-36	5	-2.42	287749497	198555	30.50	1500	1500	1431	1930	1040	1485	1449.22	0.87	0	-38674	1609	1547	1483	1421	1357	1578	1452	225	445	500	950	1	1	44964143	652	-26.83	0.54	12	0.44	-54.00	2696.00	1965	20221206	-26.26	990	20221013	46.36	1830	-20.82	20230102	1170	23.85	20230411	1965	-26.26	20221206	990	46.36	20221013	2.60	N	001380	500	224 억	389467	N	N	0	N	N
44	20230724	140116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1459	-26	5	-1.75	260629455	179684	27.60	1500	1500	1432	1930	1040	1485	1450.49	0.87	0	-34092	1609	1547	1483	1421	1357	1578	1452	225	445	500	950	1	1	44964143	656	-27.02	0.54	12	0.40	-54.00	2696.00	1965	20221206	-25.75	990	20221013	47.37	1830	-20.27	20230102	1170	24.70	20230411	1965	-25.75	20221206	990	47.37	20221013	2.60	N	001380	500	224 억	389467	N	N	0	N	N
45	20230724	130118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1442	-43	5	-2.90	240752021	165928	25.49	1500	1500	1432	1930	1040	1485	1450.94	0.87	0	-32317	1609	1547	1483	1421	1357	1578	1452	225	445	500	950	1	1	44964143	648	-26.70	0.53	12	0.37	-54.00	2696.00	1965	20221206	-26.62	990	20221013	45.66	1830	-21.20	20230102	1170	23.25	20230411	1965	-26.62	20221206	990	45.66	20221013	2.60	N	001380	500	224 억	389467	N	N	0	N	N
46	20230724	120117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1435	-50	5	-3.37	221842133	152757	23.47	1500	1500	1432	1930	1040	1485	1452.26	0.87	0	-33199	1609	1547	1483	1421	1357	1578	1452	225	445	500	950	1	1	44964143	645	-26.57	0.53	12	0.34	-54.00	2696.00	1965	20221206	-26.97	990	20221013	44.95	1830	-21.58	20230102	1170	22.65	20230411	1965	-26.97	20221206	990	44.95	20221013	2.60	N	001380	500	224 억	389467	N	N	0	N	N
47	20230724	110118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1444	-41	5	-2.76	169805201	116603	17.91	1500	1500	1437	1930	1040	1485	1456.27	0.87	0	-33061	1609	1547	1483	1421	1357	1578	1452	225	445	500	950	1	1	44964143	649	-26.74	0.54	12	0.26	-54.00	2696.00	1965	20221206	-26.51	990	20221013	45.86	1830	-21.09	20230102	1170	23.42	20230411	1965	-26.51	20221206	990	45.86	20221013	2.60	N	001380	500	224 억	389467	N	N	0	N	N
48	20230724	100117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1452	-33	5	-2.22	109947223	75143	11.54	1500	1500	1444	1930	1040	1485	1463.17	0.87	0	-28855	1609	1547	1483	1421	1357	1578	1452	225	445	500	950	1	1	44964143	653	-26.89	0.54	12	0.17	-54.00	2696.00	1965	20221206	-26.11	990	20221013	46.67	1830	-20.66	20230102	1170	24.10	20230411	1965	-26.11	20221206	990	46.67	20221013	2.60	N	001380	500	224 억	389467	N	N	0	N	N
49	20230724	090117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1471	-14	5	-0.94	27611857	18549	2.85	1500	1500	1471	1930	1040	1485	1488.59	0.87	0	-11750	1609	1547	1483	1421	1357	1578	1452	225	445	500	950	1	1	44964143	661	-27.24	0.55	12	0.04	-54.00	2696.00	1965	20221206	-25.14	990	20221013	48.59	1830	-19.62	20230102	1170	25.73	20230411	1965	-25.14	20221206	990	48.59	20221013	2.60	N	001380	500	224 억	389467	N	N	0	N	N
50	20230721	160117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1485	30	2	2.06	978396738	649236	203.00	1441	1545	1419	1891	1019	1455	1507.01	0.85	0	-211	1513	1484	1426	1397	1339	1498	1411	225	436	500	930	1	1	44964143	668	-27.50	0.55	12	1.44	-54.00	2696.00	1965	20221206	-24.43	990	20221013	50.00	1830	-18.85	20230102	1170	26.92	20230411	1965	-24.43	20221206	990	50.00	20221013	2.60	N	001380	500	224 억	380537	N	N	15	N	N
51	20230721	150117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1487	32	2	2.20	953011829	632137	197.65	1441	1545	1419	1891	1019	1455	1507.60	0.85	0	142	1513	1484	1426	1397	1339	1498	1411	225	436	500	930	1	1	44964143	669	-27.54	0.55	12	1.41	-54.00	2696.00	1965	20221206	-24.33	990	20221013	50.20	1830	-18.74	20230102	1170	27.09	20230411	1965	-24.33	20221206	990	50.20	20221013	2.60	N	001380	500	224 억	380537	N	N	15	N	N
52	20230721	140117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1489	34	2	2.34	925081309	613273	191.76	1441	1545	1419	1891	1019	1455	1508.43	0.85	0	1183	1513	1484	1426	1397	1339	1498	1411	225	436	500	930	1	1	44964143	670	-27.57	0.55	12	1.36	-54.00	2696.00	1965	20221206	-24.22	990	20221013	50.40	1830	-18.63	20230102	1170	27.26	20230411	1965	-24.22	20221206	990	50.40	20221013	2.60	N	001380	500	224 억	380537	N	N	15	N	N
53	20230721	130116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1510	55	2	3.78	887769528	588302	183.95	1441	1545	1419	1891	1019	1455	1509.04	0.85	0	1880	1513	1484	1426	1397	1339	1498	1411	225	436	500	930	1	1	44964143	679	-27.96	0.56	12	1.31	-54.00	2696.00	1965	20221206	-23.16	990	20221013	52.53	1830	-17.49	20230102	1170	29.06	20230411	1965	-23.16	20221206	990	52.53	20221013	2.60	N	001380	500	224 억	380537	N	N	15	N	N
54	20230721	120118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1510	55	2	3.78	840067939	556587	174.03	1441	1545	1419	1891	1019	1455	1509.32	0.85	0	4672	1513	1484	1426	1397	1339	1498	1411	225	436	500	930	1	1	44964143	679	-27.96	0.56	12	1.24	-54.00	2696.00	1965	20221206	-23.16	990	20221013	52.53	1830	-17.49	20230102	1170	29.06	20230411	1965	-23.16	20221206	990	52.53	20221013	2.60	N	001380	500	224 억	380537	N	N	15	N	N
55	20230721	110117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1536	81	2	5.57	772956070	512414	160.22	1441	1545	1419	1891	1019	1455	1508.46	0.85	0	-7121	1513	1484	1426	1397	1339	1498	1411	225	436	500	930	1	1	44964143	691	-28.44	0.57	12	1.14	-54.00	2696.00	1965	20221206	-21.83	990	20221013	55.15	1830	-16.07	20230102	1170	31.28	20230411	1965	-21.83	20221206	990	55.15	20221013	2.60	N	001380	500	224 억	380537	N	N	15	N	N
56	20230721	100117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1521	66	2	4.54	565815967	376008	117.57	1441	1545	1419	1891	1019	1455	1504.80	0.85	0	-32900	1513	1484	1426	1397	1339	1498	1411	225	436	500	930	1	1	44964143	684	-28.17	0.56	12	0.84	-54.00	2696.00	1965	20221206	-22.60	990	20221013	53.64	1830	-16.89	20230102	1170	30.00	20230411	1965	-22.60	20221206	990	53.64	20221013	2.60	N	001380	500	224 억	380537	N	N	15	N	N
57	20230721	090118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1428	-27	5	-1.86	5173548	3599	1.13	1441	1447	1426	1891	1019	1455	1437.50	0.85	0	371	1513	1484	1426	1397	1339	1498	1411	225	436	500	930	1	1	44964143	642	-26.44	0.53	12	0.01	-54.00	2696.00	1965	20221206	-27.33	990	20221013	44.24	1830	-21.97	20230102	1170	22.05	20230411	1965	-27.33	20221206	990	44.24	20221013	2.60	N	001380	500	224 억	380537	N	N	15	N	N
58	20230720	160117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1455	80	2	5.82	447543165	314289	383.15	1368	1455	1368	1787	963	1375	1423.97	0.66	0	68898	1399	1386	1379	1366	1359	1385	1365	225	412	500	880	1	1	44964143	654	-26.94	0.54	12	0.70	-54.00	2696.00	1965	20221206	-25.95	990	20221013	46.97	1830	-20.49	20230102	1170	24.36	20230411	1965	-25.95	20221206	990	46.97	20221013	2.62	N	001380	500	224 억	298550	N	N	15	N	N
59	20230720	150117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1447	72	2	5.24	382537668	269448	328.48	1368	1449	1368	1787	963	1375	1419.71	0.66	0	68204	1399	1386	1379	1366	1359	1385	1365	225	412	500	880	1	1	44964143	651	-26.80	0.54	12	0.60	-54.00	2696.00	1965	20221206	-26.36	990	20221013	46.16	1830	-20.93	20230102	1170	23.68	20230411	1965	-26.36	20221206	990	46.16	20221013	2.62	N	001380	500	224 억	298550	N	N	15	N	N
60	20230720	140117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1435	60	2	4.36	305235780	215692	262.95	1368	1443	1368	1787	963	1375	1415.15	0.66	0	61868	1399	1386	1379	1366	1359	1385	1365	225	412	500	880	1	1	44964143	645	-26.57	0.53	12	0.48	-54.00	2696.00	1965	20221206	-26.97	990	20221013	44.95	1830	-21.58	20230102	1170	22.65	20230411	1965	-26.97	20221206	990	44.95	20221013	2.62	N	001380	500	224 억	298550	N	N	15	N	N
61	20230720	130117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1427	52	2	3.78	257204784	182181	222.10	1368	1432	1368	1787	963	1375	1411.81	0.66	0	50749	1399	1386	1379	1366	1359	1385	1365	225	412	500	880	1	1	44964143	642	-26.43	0.53	12	0.41	-54.00	2696.00	1965	20221206	-27.38	990	20221013	44.14	1830	-22.02	20230102	1170	21.97	20230411	1965	-27.38	20221206	990	44.14	20221013	2.62	N	001380	500	224 억	298550	N	N	15	N	N
62	20230720	120117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1420	45	2	3.27	194975276	138607	168.98	1368	1430	1368	1787	963	1375	1406.68	0.66	0	49713	1399	1386	1379	1366	1359	1385	1365	225	412	500	880	1	1	44964143	638	-26.30	0.53	12	0.31	-54.00	2696.00	1965	20221206	-27.74	990	20221013	43.43	1830	-22.40	20230102	1170	21.37	20230411	1965	-27.74	20221206	990	43.43	20221013	2.62	N	001380	500	224 억	298550	N	N	15	N	N
63	20230720	110117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1423	48	2	3.49	177330406	126195	153.84	1368	1430	1368	1787	963	1375	1405.21	0.66	0	44171	1399	1386	1379	1366	1359	1385	1365	225	412	500	880	1	1	44964143	640	-26.35	0.53	12	0.28	-54.00	2696.00	1965	20221206	-27.58	990	20221013	43.74	1830	-22.24	20230102	1170	21.62	20230411	1965	-27.58	20221206	990	43.74	20221013	2.62	N	001380	500	224 억	298550	N	N	15	N	N
64	20230720	100117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1414	39	2	2.84	135892772	96989	118.24	1368	1430	1368	1787	963	1375	1401.12	0.66	0	37596	1399	1386	1379	1366	1359	1385	1365	225	412	500	880	1	1	44964143	636	-26.19	0.52	12	0.22	-54.00	2696.00	1965	20221206	-28.04	990	20221013	42.83	1830	-22.73	20230102	1170	20.85	20230411	1965	-28.04	20221206	990	42.83	20221013	2.62	N	001380	500	224 억	298550	N	N	15	N	N
65	20230720	090116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1368	-7	5	-0.51	1765048	1290	1.57	1368	1379	1368	1787	963	1375	1368.25	0.66	0	-117	1399	1386	1379	1366	1359	1385	1365	225	412	500	880	1	1	44964143	615	-25.33	0.51	12	0.00	-54.00	2696.00	1965	20221206	-30.38	990	20221013	38.18	1830	-25.25	20230102	1170	16.92	20230411	1965	-30.38	20221206	990	38.18	20221013	2.62	N	001380	500	224 억	298550	N	N	15	N	N
66	20230719	160118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1375	0	3	0.00	113180402	82004	43.74	1375	1392	1372	1787	963	1375	1380.18	0.69	0	-8262	1404	1389	1382	1367	1360	1386	1364	225	412	500	880	1	1	44964143	618	-25.46	0.51	12	0.18	-54.00	2696.00	1965	20221206	-30.03	990	20221013	38.89	1830	-24.86	20230102	1170	17.52	20230411	1965	-30.03	20221206	990	38.89	20221013	2.63	N	001380	500	224 억	310110	N	N	15	N	N
67	20230719	150117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1390	15	2	1.09	100751326	73008	38.94	1375	1392	1372	1787	963	1375	1380.00	0.69	0	-6511	1404	1389	1382	1367	1360	1386	1364	225	412	500	880	1	1	44964143	625	-25.74	0.52	12	0.16	-54.00	2696.00	1965	20221206	-29.26	990	20221013	40.40	1830	-24.04	20230102	1170	18.80	20230411	1965	-29.26	20221206	990	40.40	20221013	2.63	N	001380	500	224 억	310110	N	N	136	N	N
68	20230719	140118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1385	10	2	0.73	82556576	59855	31.92	1375	1392	1372	1787	963	1375	1379.28	0.69	0	-7014	1404	1389	1382	1367	1360	1386	1364	225	412	500	880	1	1	44964143	623	-25.65	0.51	12	0.13	-54.00	2696.00	1965	20221206	-29.52	990	20221013	39.90	1830	-24.32	20230102	1170	18.38	20230411	1965	-29.52	20221206	990	39.90	20221013	2.63	N	001380	500	224 억	310110	N	N	136	N	N
69	20230719	130117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1384	9	2	0.65	77405607	56131	29.94	1375	1392	1372	1787	963	1375	1379.02	0.69	0	-7075	1404	1389	1382	1367	1360	1386	1364	225	412	500	880	1	1	44964143	622	-25.63	0.51	12	0.12	-54.00	2696.00	1965	20221206	-29.57	990	20221013	39.80	1830	-24.37	20230102	1170	18.29	20230411	1965	-29.57	20221206	990	39.80	20221013	2.63	N	001380	500	224 억	310110	N	N	136	N	N
70	20230719	120117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1389	14	2	1.02	59721523	43309	23.10	1375	1392	1372	1787	963	1375	1378.96	0.69	0	-2271	1404	1389	1382	1367	1360	1386	1364	225	412	500	880	1	1	44964143	625	-25.72	0.52	12	0.10	-54.00	2696.00	1965	20221206	-29.31	990	20221013	40.30	1830	-24.10	20230102	1170	18.72	20230411	1965	-29.31	20221206	990	40.30	20221013	2.63	N	001380	500	224 억	310110	N	N	136	N	N
71	20230719	110117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1388	13	2	0.95	55080298	39950	21.31	1375	1392	1372	1787	963	1375	1378.73	0.69	0	-1011	1404	1389	1382	1367	1360	1386	1364	225	412	500	880	1	1	44964143	624	-25.70	0.51	12	0.09	-54.00	2696.00	1965	20221206	-29.36	990	20221013	40.20	1830	-24.15	20230102	1170	18.63	20230411	1965	-29.36	20221206	990	40.20	20221013	2.63	N	001380	500	224 억	310110	N	N	136	N	N
72	20230719	100117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1381	6	2	0.44	40090372	29115	15.53	1375	1392	1372	1787	963	1375	1376.97	0.69	0	-522	1404	1389	1382	1367	1360	1386	1364	225	412	500	880	1	1	44964143	621	-25.57	0.51	12	0.06	-54.00	2696.00	1965	20221206	-29.72	990	20221013	39.49	1830	-24.54	20230102	1170	18.03	20230411	1965	-29.72	20221206	990	39.49	20221013	2.63	N	001380	500	224 억	310110	N	N	136	N	N
73	20230719	090117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1375	0	3	0.00	2525875	1837	0.98	1375	1375	1375	1787	963	1375	1375.00	0.69	0	-467	1404	1389	1382	1367	1360	1386	1364	225	412	500	880	1	1	44964143	618	-25.46	0.51	12	0.00	-54.00	2696.00	1965	20221206	-30.03	990	20221013	38.89	1830	-24.86	20230102	1170	17.52	20230411	1965	-30.03	20221206	990	38.89	20221013	2.63	N	001380	500	224 억	310110	N	N	136	N	N
74	20230718	160118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1375	-4	5	-0.29	258202939	187094	158.80	1380	1397	1375	1792	966	1379	1380.07	0.76	0	-22969	1418	1398	1369	1349	1320	1408	1359	225	413	500	880	1	1	44964143	618	-25.46	0.51	12	0.42	-54.00	2696.00	1965	20221206	-30.03	990	20221013	38.89	1830	-24.86	20230102	1170	17.52	20230411	1965	-30.03	20221206	990	38.89	20221013	2.81	N	001380	500	224 억	343227	N	N	136	N	N
75	20230718	150118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1380	1	2	0.07	250193901	181277	153.86	1380	1397	1375	1792	966	1379	1380.17	0.76	0	-22775	1418	1398	1369	1349	1320	1408	1359	225	413	500	880	1	1	44964143	621	-25.56	0.51	12	0.40	-54.00	2696.00	1965	20221206	-29.77	990	20221013	39.39	1830	-24.59	20230102	1170	17.95	20230411	1965	-29.77	20221206	990	39.39	20221013	2.81	N	001380	500	224 억	343227	N	N	46	N	N
76	20230718	140116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1385	6	2	0.44	245409736	177815	150.92	1380	1397	1375	1792	966	1379	1380.14	0.76	0	-20317	1418	1398	1369	1349	1320	1408	1359	225	413	500	880	1	1	44964143	623	-25.65	0.51	12	0.40	-54.00	2696.00	1965	20221206	-29.52	990	20221013	39.90	1830	-24.32	20230102	1170	18.38	20230411	1965	-29.52	20221206	990	39.90	20221013	2.81	N	001380	500	224 억	343227	N	N	46	N	N
77	20230718	130117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1384	5	2	0.36	232682010	168629	143.13	1380	1397	1375	1792	966	1379	1379.85	0.76	0	-18929	1418	1398	1369	1349	1320	1408	1359	225	413	500	880	1	1	44964143	622	-25.63	0.51	12	0.38	-54.00	2696.00	1965	20221206	-29.57	990	20221013	39.80	1830	-24.37	20230102	1170	18.29	20230411	1965	-29.57	20221206	990	39.80	20221013	2.81	N	001380	500	224 억	343227	N	N	46	N	N
78	20230718	120117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1379	0	3	0.00	204544047	148265	125.84	1380	1397	1375	1792	966	1379	1379.58	0.76	0	-21508	1418	1398	1369	1349	1320	1408	1359	225	413	500	880	1	1	44964143	620	-25.54	0.51	12	0.33	-54.00	2696.00	1965	20221206	-29.82	990	20221013	39.29	1830	-24.64	20230102	1170	17.86	20230411	1965	-29.82	20221206	990	39.29	20221013	2.81	N	001380	500	224 억	343227	N	N	46	N	N
79	20230718	110118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1380	1	2	0.07	180113272	130545	110.80	1380	1397	1379	1792	966	1379	1379.70	0.76	0	-18004	1418	1398	1369	1349	1320	1408	1359	225	413	500	880	1	1	44964143	621	-25.56	0.51	12	0.29	-54.00	2696.00	1965	20221206	-29.77	990	20221013	39.39	1830	-24.59	20230102	1170	17.95	20230411	1965	-29.77	20221206	990	39.39	20221013	2.81	N	001380	500	224 억	343227	N	N	46	N	N
80	20230718	100118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1379	0	3	0.00	151041154	109466	92.91	1380	1397	1379	1792	966	1379	1379.80	0.76	0	-17487	1418	1398	1369	1349	1320	1408	1359	225	413	500	880	1	1	44964143	620	-25.54	0.51	12	0.24	-54.00	2696.00	1965	20221206	-29.82	990	20221013	39.29	1830	-24.64	20230102	1170	17.86	20230411	1965	-29.82	20221206	990	39.29	20221013	2.81	N	001380	500	224 억	343227	N	N	46	N	N
81	20230718	090117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1390	11	2	0.80	523592	379	0.32	1380	1390	1380	1792	966	1379	1381.51	0.76	0	-315	1418	1398	1369	1349	1320	1408	1359	225	413	500	880	1	1	44964143	625	-25.74	0.52	12	0.00	-54.00	2696.00	1965	20221206	-29.26	990	20221013	40.40	1830	-24.04	20230102	1170	18.80	20230411	1965	-29.26	20221206	990	40.40	20221013	2.81	N	001380	500	224 억	343227	N	N	46	N	N
82	20230717	160117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1379	49	2	3.68	159689635	116686	94.50	1369	1389	1340	1729	931	1330	1368.19	0.70	0	25676	1380	1355	1340	1315	1300	1347	1307	225	399	500	850	1	1	44964143	620	-25.54	0.51	12	0.26	-54.00	2696.00	1965	20221206	-29.82	990	20221013	39.29	1830	-24.64	20230102	1170	17.86	20230411	1965	-29.82	20221206	990	39.29	20221013	2.81	N	001380	500	224 억	313857	N	N	46	N	N
83	20230717	150118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1389	59	2	4.44	126409515	92601	74.99	1369	1389	1340	1729	931	1330	1365.10	0.70	0	22677	1380	1355	1340	1315	1300	1347	1307	225	399	500	850	1	1	44964143	625	-25.72	0.52	12	0.21	-54.00	2696.00	1965	20221206	-29.31	990	20221013	40.30	1830	-24.10	20230102	1170	18.72	20230411	1965	-29.31	20221206	990	40.30	20221013	2.81	N	001380	500	224 억	313857	N	N	36	N	N
84	20230717	140117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1379	49	2	3.68	105160219	77192	62.51	1369	1383	1340	1729	931	1330	1362.32	0.70	0	15870	1380	1355	1340	1315	1300	1347	1307	225	399	500	850	1	1	44964143	620	-25.54	0.51	12	0.17	-54.00	2696.00	1965	20221206	-29.82	990	20221013	39.29	1830	-24.64	20230102	1170	17.86	20230411	1965	-29.82	20221206	990	39.29	20221013	2.81	N	001380	500	224 억	313857	N	N	36	N	N
85	20230717	130116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1363	33	2	2.48	53261017	39341	31.86	1369	1369	1340	1729	931	1330	1353.83	0.70	0	-5042	1380	1355	1340	1315	1300	1347	1307	225	399	500	850	1	1	44964143	613	-25.24	0.51	12	0.09	-54.00	2696.00	1965	20221206	-30.64	990	20221013	37.68	1830	-25.52	20230102	1170	16.50	20230411	1965	-30.64	20221206	990	37.68	20221013	2.81	N	001380	500	224 억	313857	N	N	36	N	N
86	20230717	120117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1362	32	2	2.41	49562351	36625	29.66	1369	1369	1340	1729	931	1330	1353.24	0.70	0	-4207	1380	1355	1340	1315	1300	1347	1307	225	399	500	850	1	1	44964143	612	-25.22	0.51	12	0.08	-54.00	2696.00	1965	20221206	-30.69	990	20221013	37.58	1830	-25.57	20230102	1170	16.41	20230411	1965	-30.69	20221206	990	37.58	20221013	2.81	N	001380	500	224 억	313857	N	N	36	N	N
87	20230717	110117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1359	29	2	2.18	39359762	29081	23.55	1369	1369	1340	1729	931	1330	1353.45	0.70	0	-5951	1380	1355	1340	1315	1300	1347	1307	225	399	500	850	1	1	44964143	611	-25.17	0.50	12	0.06	-54.00	2696.00	1965	20221206	-30.84	990	20221013	37.27	1830	-25.74	20230102	1170	16.15	20230411	1965	-30.84	20221206	990	37.27	20221013	2.81	N	001380	500	224 억	313857	N	N	36	N	N
88	20230717	100117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1352	22	2	1.65	16922977	12539	10.15	1369	1369	1340	1729	931	1330	1349.63	0.70	0	-2960	1380	1355	1340	1315	1300	1347	1307	225	399	500	850	1	1	44964143	608	-25.04	0.50	12	0.03	-54.00	2696.00	1965	20221206	-31.20	990	20221013	36.57	1830	-26.12	20230102	1170	15.56	20230411	1965	-31.20	20221206	990	36.57	20221013	2.81	N	001380	500	224 억	313857	N	N	36	N	N
89	20230717	090117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1367	37	2	2.78	2791381	2039	1.65	1369	1369	1367	1729	931	1330	1369.00	0.70	0	-248	1380	1355	1340	1315	1300	1347	1307	225	399	500	850	1	1	44964143	615	-25.31	0.51	12	0.00	-54.00	2696.00	1965	20221206	-30.43	990	20221013	38.08	1830	-25.30	20230102	1170	16.84	20230411	1965	-30.43	20221206	990	38.08	20221013	2.81	N	001380	500	224 억	313857	N	N	36	N	N
90	20230714	160116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1330	0	3	0.00	165256024	123118	221.71	1334	1365	1325	1729	931	1330	1342.26	0.69	0	-1634	1354	1341	1333	1320	1312	1338	1317	225	399	500	850	1	1	44964143	598	-24.63	0.49	12	0.27	-54.00	2696.00	1965	20221206	-32.32	990	20221013	34.34	1830	-27.32	20230102	1170	13.68	20230411	1965	-32.32	20221206	990	34.34	20221013	2.78	N	001380	500	224 억	311046	N	N	36	N	N
91	20230714	150117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1364	34	2	2.56	159514468	118830	213.99	1334	1365	1325	1729	931	1330	1342.38	0.69	0	-1622	1354	1341	1333	1320	1312	1338	1317	225	399	500	850	1	1	44964143	613	-25.26	0.51	12	0.26	-54.00	2696.00	1965	20221206	-30.59	990	20221013	37.78	1830	-25.46	20230102	1170	16.58	20230411	1965	-30.59	20221206	990	37.78	20221013	2.78	N	001380	500	224 억	311046	N	N	563	N	N
92	20230714	140117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1329	-1	5	-0.08	68325743	51417	92.59	1334	1340	1325	1729	931	1330	1328.86	0.69	0	-4070	1354	1341	1333	1320	1312	1338	1317	225	399	500	850	1	1	44964143	598	-24.61	0.49	12	0.11	-54.00	2696.00	1965	20221206	-32.37	990	20221013	34.24	1830	-27.38	20230102	1170	13.59	20230411	1965	-32.37	20221206	990	34.24	20221013	2.78	N	001380	500	224 억	311046	N	N	563	N	N
93	20230714	130117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1331	1	2	0.08	65326974	49162	88.53	1334	1340	1325	1729	931	1330	1328.81	0.69	0	-4939	1354	1341	1333	1320	1312	1338	1317	225	399	500	850	1	1	44964143	598	-24.65	0.49	12	0.11	-54.00	2696.00	1965	20221206	-32.26	990	20221013	34.44	1830	-27.27	20230102	1170	13.76	20230411	1965	-32.26	20221206	990	34.44	20221013	2.78	N	001380	500	224 억	311046	N	N	563	N	N
94	20230714	120117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1328	-2	5	-0.15	54572036	41060	73.94	1334	1340	1325	1729	931	1330	1329.08	0.69	0	-5708	1354	1341	1333	1320	1312	1338	1317	225	399	500	850	1	1	44964143	597	-24.59	0.49	12	0.09	-54.00	2696.00	1965	20221206	-32.42	990	20221013	34.14	1830	-27.43	20230102	1170	13.50	20230411	1965	-32.42	20221206	990	34.14	20221013	2.78	N	001380	500	224 억	311046	N	N	563	N	N
95	20230714	110116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1338	8	2	0.60	25912766	19498	35.11	1334	1340	1326	1729	931	1330	1329.00	0.69	0	-5670	1354	1341	1333	1320	1312	1338	1317	225	399	500	850	1	1	44964143	602	-24.78	0.50	12	0.04	-54.00	2696.00	1965	20221206	-31.91	990	20221013	35.15	1830	-26.89	20230102	1170	14.36	20230411	1965	-31.91	20221206	990	35.15	20221013	2.78	N	001380	500	224 억	311046	N	N	563	N	N
96	20230714	100117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1328	-2	5	-0.15	13387951	10082	18.16	1334	1340	1326	1729	931	1330	1327.91	0.69	0	-4973	1354	1341	1333	1320	1312	1338	1317	225	399	500	850	1	1	44964143	597	-24.59	0.49	12	0.02	-54.00	2696.00	1965	20221206	-32.42	990	20221013	34.14	1830	-27.43	20230102	1170	13.50	20230411	1965	-32.42	20221206	990	34.14	20221013	2.78	N	001380	500	224 억	311046	N	N	563	N	N
97	20230714	090118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1339	9	2	0.68	169455	127	0.23	1334	1340	1334	1729	931	1330	1334.29	0.69	0	-21	1354	1341	1333	1320	1312	1338	1317	225	399	500	850	1	1	44964143	602	-24.80	0.50	12	0.00	-54.00	2696.00	1965	20221206	-31.86	990	20221013	35.25	1830	-26.83	20230102	1170	14.44	20230411	1965	-31.86	20221206	990	35.25	20221013	2.78	N	001380	500	224 억	311046	N	N	563	N	N
98	20230713	160116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1330	5	2	0.38	74194714	55531	40.38	1345	1346	1325	1722	928	1325	1336.10	0.68	0	2900	1392	1358	1339	1305	1286	1349	1296	225	397	500	840	1	1	44964143	598	-24.63	0.49	12	0.12	-54.00	2696.00	1965	20221206	-32.32	990	20221013	34.34	1830	-27.32	20230102	1170	13.68	20230411	1965	-32.32	20221206	990	34.34	20221013	2.78	N	001380	500	224 억	307591	N	N	563	N	N
99	20230713	150116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1344	19	2	1.43	68502419	51255	37.27	1345	1346	1325	1722	928	1325	1336.50	0.68	0	3547	1392	1358	1339	1305	1286	1349	1296	225	397	500	840	1	1	44964143	604	-24.89	0.50	12	0.11	-54.00	2696.00	1965	20221206	-31.60	990	20221013	35.76	1830	-26.56	20230102	1170	14.87	20230411	1965	-31.60	20221206	990	35.76	20221013	2.78	N	001380	500	224 억	307591	N	N	41	N	N
100	20230713	140116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1341	16	2	1.21	63682748	47669	34.66	1345	1345	1325	1722	928	1325	1335.94	0.68	0	1680	1392	1358	1339	1305	1286	1349	1296	225	397	500	840	1	1	44964143	603	-24.83	0.50	12	0.11	-54.00	2696.00	1965	20221206	-31.76	990	20221013	35.45	1830	-26.72	20230102	1170	14.62	20230411	1965	-31.76	20221206	990	35.45	20221013	2.78	N	001380	500	224 억	307591	N	N	41	N	N
101	20230713	130116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1335	10	2	0.75	49914652	37357	27.17	1345	1345	1325	1722	928	1325	1336.15	0.68	0	-1452	1392	1358	1339	1305	1286	1349	1296	225	397	500	840	1	1	44964143	600	-24.72	0.50	12	0.08	-54.00	2696.00	1965	20221206	-32.06	990	20221013	34.85	1830	-27.05	20230102	1170	14.10	20230411	1965	-32.06	20221206	990	34.85	20221013	2.78	N	001380	500	224 억	307591	N	N	41	N	N
102	20230713	120116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1340	15	2	1.13	42706797	31974	23.25	1345	1345	1325	1722	928	1325	1335.67	0.68	0	-1045	1392	1358	1339	1305	1286	1349	1296	225	397	500	840	1	1	44964143	603	-24.81	0.50	12	0.07	-54.00	2696.00	1965	20221206	-31.81	990	20221013	35.35	1830	-26.78	20230102	1170	14.53	20230411	1965	-31.81	20221206	990	35.35	20221013	2.78	N	001380	500	224 억	307591	N	N	41	N	N
103	20230713	110117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1339	14	2	1.06	31624264	23701	17.23	1345	1345	1325	1722	928	1325	1334.30	0.68	0	-960	1392	1358	1339	1305	1286	1349	1296	225	397	500	840	1	1	44964143	602	-24.80	0.50	12	0.05	-54.00	2696.00	1965	20221206	-31.86	990	20221013	35.25	1830	-26.83	20230102	1170	14.44	20230411	1965	-31.86	20221206	990	35.25	20221013	2.78	N	001380	500	224 억	307591	N	N	41	N	N
104	20230713	100117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1336	11	2	0.83	17032574	12777	9.29	1345	1345	1325	1722	928	1325	1333.07	0.68	0	-1029	1392	1358	1339	1305	1286	1349	1296	225	397	500	840	1	1	44964143	601	-24.74	0.50	12	0.03	-54.00	2696.00	1965	20221206	-32.01	990	20221013	34.95	1830	-26.99	20230102	1170	14.19	20230411	1965	-32.01	20221206	990	34.95	20221013	2.78	N	001380	500	224 억	307591	N	N	41	N	N
105	20230713	090114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1340	15	2	1.13	4430300	3295	2.40	1345	1345	1340	1722	928	1325	1344.55	0.68	0	-745	1392	1358	1339	1305	1286	1349	1296	225	397	500	840	1	1	44964143	603	-24.81	0.50	12	0.01	-54.00	2696.00	1965	20221206	-31.81	990	20221013	35.35	1830	-26.78	20230102	1170	14.53	20230411	1965	-31.81	20221206	990	35.35	20221013	2.78	N	001380	500	224 억	307591	N	N	41	N	N
106	20230712	160117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1325	-21	5	-1.56	182909757	137512	250.10	1373	1373	1320	1749	943	1346	1330.23	0.72	0	-15732	1382	1364	1347	1329	1312	1373	1338	225	403	500	860	1	1	44964143	596	-24.54	0.49	12	0.31	-54.00	2696.00	1965	20221206	-32.57	990	20221013	33.84	1830	-27.60	20230102	1170	13.25	20230411	1965	-32.57	20221206	990	33.84	20221013	2.71	N	001380	500	224 억	323293	N	N	41	N	N
107	20230712	150116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1334	-12	5	-0.89	174999607	131546	239.25	1373	1373	1320	1749	943	1346	1330.33	0.72	0	-13905	1382	1364	1347	1329	1312	1373	1338	225	403	500	860	1	1	44964143	600	-24.70	0.49	12	0.29	-54.00	2696.00	1965	20221206	-32.11	990	20221013	34.75	1830	-27.10	20230102	1170	14.02	20230411	1965	-32.11	20221206	990	34.75	20221013	2.71	N	001380	500	224 억	323293	N	N	67	N	N
108	20230712	140116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1335	-11	5	-0.82	165601286	124474	226.39	1373	1373	1320	1749	943	1346	1330.41	0.72	0	-13444	1382	1364	1347	1329	1312	1373	1338	225	403	500	860	1	1	44964143	600	-24.72	0.50	12	0.28	-54.00	2696.00	1965	20221206	-32.06	990	20221013	34.85	1830	-27.05	20230102	1170	14.10	20230411	1965	-32.06	20221206	990	34.85	20221013	2.71	N	001380	500	224 억	323293	N	N	67	N	N
109	20230712	130116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1332	-14	5	-1.04	163505320	122900	223.53	1373	1373	1320	1749	943	1346	1330.39	0.72	0	-12375	1382	1364	1347	1329	1312	1373	1338	225	403	500	860	1	1	44964143	599	-24.67	0.49	12	0.27	-54.00	2696.00	1965	20221206	-32.21	990	20221013	34.55	1830	-27.21	20230102	1170	13.85	20230411	1965	-32.21	20221206	990	34.55	20221013	2.71	N	001380	500	224 억	323293	N	N	67	N	N
110	20230712	120116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1330	-16	5	-1.19	161428068	121339	220.69	1373	1373	1320	1749	943	1346	1330.39	0.72	0	-11613	1382	1364	1347	1329	1312	1373	1338	225	403	500	860	1	1	44964143	598	-24.63	0.49	12	0.27	-54.00	2696.00	1965	20221206	-32.32	990	20221013	34.34	1830	-27.32	20230102	1170	13.68	20230411	1965	-32.32	20221206	990	34.34	20221013	2.71	N	001380	500	224 억	323293	N	N	67	N	N
111	20230712	110117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1327	-19	5	-1.41	86698312	64799	117.85	1373	1373	1320	1749	943	1346	1337.96	0.72	0	-10290	1382	1364	1347	1329	1312	1373	1338	225	403	500	860	1	1	44964143	597	-24.57	0.49	12	0.14	-54.00	2696.00	1965	20221206	-32.47	990	20221013	34.04	1830	-27.49	20230102	1170	13.42	20230411	1965	-32.47	20221206	990	34.04	20221013	2.71	N	001380	500	224 억	323293	N	N	67	N	N
112	20230712	100117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1332	-14	5	-1.04	68637039	51159	93.05	1373	1373	1325	1749	943	1346	1341.64	0.72	0	-8430	1382	1364	1347	1329	1312	1373	1338	225	403	500	860	1	1	44964143	599	-24.67	0.49	12	0.11	-54.00	2696.00	1965	20221206	-32.21	990	20221013	34.55	1830	-27.21	20230102	1170	13.85	20230411	1965	-32.21	20221206	990	34.55	20221013	2.71	N	001380	500	224 억	323293	N	N	67	N	N
113	20230712	090117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1370	24	2	1.78	5493155	4001	7.28	1373	1373	1360	1749	943	1346	1372.95	0.72	0	-599	1382	1364	1347	1329	1312	1373	1338	225	403	500	860	1	1	44964143	616	-25.37	0.51	12	0.01	-54.00	2696.00	1965	20221206	-30.28	990	20221013	38.38	1830	-25.14	20230102	1170	17.09	20230411	1965	-30.28	20221206	990	38.38	20221013	2.71	N	001380	500	224 억	323293	N	N	67	N	N
114	20230711	160116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1346	5	2	0.37	73759657	54905	66.84	1335	1365	1330	1743	939	1341	1343.41	0.73	0	-10918	1370	1355	1334	1319	1298	1363	1327	225	402	500	850	1	1	44964143	605	-24.93	0.50	12	0.12	-54.00	2696.00	1965	20221206	-31.50	990	20221013	35.96	1830	-26.45	20230102	1170	15.04	20230411	1965	-31.50	20221206	990	35.96	20221013	2.65	N	001380	500	224 억	326400	N	N	67	N	N
115	20230711	150115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1349	8	2	0.60	68953300	51331	62.48	1335	1365	1330	1743	939	1341	1343.31	0.73	0	-11599	1370	1355	1334	1319	1298	1363	1327	225	402	500	850	1	1	44964143	607	-24.98	0.50	12	0.11	-54.00	2696.00	1965	20221206	-31.35	990	20221013	36.26	1830	-26.28	20230102	1170	15.30	20230411	1965	-31.35	20221206	990	36.26	20221013	2.65	N	001380	500	224 억	326400	N	N	0	N	N
116	20230711	140116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1355	14	2	1.04	67664227	50371	61.32	1335	1365	1330	1743	939	1341	1343.32	0.73	0	-12341	1370	1355	1334	1319	1298	1363	1327	225	402	500	850	1	1	44964143	609	-25.09	0.50	12	0.11	-54.00	2696.00	1965	20221206	-31.04	990	20221013	36.87	1830	-25.96	20230102	1170	15.81	20230411	1965	-31.04	20221206	990	36.87	20221013	2.65	N	001380	500	224 억	326400	N	N	0	N	N
117	20230711	130116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1343	2	2	0.15	55484239	41377	50.37	1335	1365	1330	1743	939	1341	1340.94	0.73	0	-11087	1370	1355	1334	1319	1298	1363	1327	225	402	500	850	1	1	44964143	604	-24.87	0.50	12	0.09	-54.00	2696.00	1965	20221206	-31.65	990	20221013	35.66	1830	-26.61	20230102	1170	14.79	20230411	1965	-31.65	20221206	990	35.66	20221013	2.65	N	001380	500	224 억	326400	N	N	0	N	N
118	20230711	120116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1333	-8	5	-0.60	51639595	38507	46.87	1335	1365	1333	1743	939	1341	1341.04	0.73	0	-9827	1370	1355	1334	1319	1298	1363	1327	225	402	500	850	1	1	44964143	599	-24.69	0.49	12	0.09	-54.00	2696.00	1965	20221206	-32.16	990	20221013	34.65	1830	-27.16	20230102	1170	13.93	20230411	1965	-32.16	20221206	990	34.65	20221013	2.65	N	001380	500	224 억	326400	N	N	0	N	N
119	20230711	110116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1335	-6	5	-0.45	39433307	29363	35.74	1335	1365	1334	1743	939	1341	1342.96	0.73	0	-8734	1370	1355	1334	1319	1298	1363	1327	225	402	500	850	1	1	44964143	600	-24.72	0.50	12	0.07	-54.00	2696.00	1965	20221206	-32.06	990	20221013	34.85	1830	-27.05	20230102	1170	14.10	20230411	1965	-32.06	20221206	990	34.85	20221013	2.65	N	001380	500	224 억	326400	N	N	0	N	N
120	20230711	100117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1349	8	2	0.60	22805564	16959	20.64	1335	1365	1334	1743	939	1341	1344.75	0.73	0	3026	1370	1355	1334	1319	1298	1363	1327	225	402	500	850	1	1	44964143	607	-24.98	0.50	12	0.04	-54.00	2696.00	1965	20221206	-31.35	990	20221013	36.26	1830	-26.28	20230102	1170	15.30	20230411	1965	-31.35	20221206	990	36.26	20221013	2.65	N	001380	500	224 억	326400	N	N	0	N	N
121	20230711	090116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1340	-1	5	-0.07	898480	673	0.82	1335	1340	1335	1743	939	1341	1335.04	0.73	0	-92	1370	1355	1334	1319	1298	1363	1327	225	402	500	850	1	1	44964143	603	-24.81	0.50	12	0.00	-54.00	2696.00	1965	20221206	-31.81	990	20221013	35.35	1830	-26.78	20230102	1170	14.53	20230411	1965	-31.81	20221206	990	35.35	20221013	2.65	N	001380	500	224 억	326400	N	N	0	N	N
122	20230710	160116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1341	14	2	1.06	108801416	81994	89.06	1323	1349	1313	1725	929	1327	1326.94	0.72	0	2655	1371	1349	1336	1314	1301	1342	1307	225	398	500	840	1	1	44964143	603	-24.83	0.50	12	0.18	-54.00	2696.00	1965	20221206	-31.76	990	20221013	35.45	1830	-26.72	20230102	1170	14.62	20230411	1965	-31.76	20221206	990	35.45	20221013	2.65	N	001380	500	224 억	323745	N	N	1	N	N
123	20230710	150115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1340	13	2	0.98	93573034	70535	76.61	1323	1349	1313	1725	929	1327	1326.62	0.72	0	921	1371	1349	1336	1314	1301	1342	1307	225	398	500	840	1	1	44964143	603	-24.81	0.50	12	0.16	-54.00	2696.00	1965	20221206	-31.81	990	20221013	35.35	1830	-26.78	20230102	1170	14.53	20230411	1965	-31.81	20221206	990	35.35	20221013	2.65	N	001380	500	224 억	323745	N	N	1	N	N
124	20230710	140116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1342	15	2	1.13	93287765	70322	76.38	1323	1349	1313	1725	929	1327	1326.58	0.72	0	1123	1371	1349	1336	1314	1301	1342	1307	225	398	500	840	1	1	44964143	603	-24.85	0.50	12	0.16	-54.00	2696.00	1965	20221206	-31.70	990	20221013	35.56	1830	-26.67	20230102	1170	14.70	20230411	1965	-31.70	20221206	990	35.56	20221013	2.65	N	001380	500	224 억	323745	N	N	1	N	N
125	20230710	130115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1335	8	2	0.60	88847250	66994	72.76	1323	1349	1313	1725	929	1327	1326.20	0.72	0	-865	1371	1349	1336	1314	1301	1342	1307	225	398	500	840	1	1	44964143	600	-24.72	0.50	12	0.15	-54.00	2696.00	1965	20221206	-32.06	990	20221013	34.85	1830	-27.05	20230102	1170	14.10	20230411	1965	-32.06	20221206	990	34.85	20221013	2.65	N	001380	500	224 억	323745	N	N	1	N	N
126	20230710	120116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1345	18	2	1.36	86960532	65581	71.23	1323	1349	1313	1725	929	1327	1326.00	0.72	0	-1511	1371	1349	1336	1314	1301	1342	1307	225	398	500	840	1	1	44964143	605	-24.91	0.50	12	0.15	-54.00	2696.00	1965	20221206	-31.55	990	20221013	35.86	1830	-26.50	20230102	1170	14.96	20230411	1965	-31.55	20221206	990	35.86	20221013	2.65	N	001380	500	224 억	323745	N	N	1	N	N
127	20230710	110116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1335	8	2	0.60	81262444	61329	66.61	1323	1349	1313	1725	929	1327	1325.02	0.72	0	-1332	1371	1349	1336	1314	1301	1342	1307	225	398	500	840	1	1	44964143	600	-24.72	0.50	12	0.14	-54.00	2696.00	1965	20221206	-32.06	990	20221013	34.85	1830	-27.05	20230102	1170	14.10	20230411	1965	-32.06	20221206	990	34.85	20221013	2.65	N	001380	500	224 억	323745	N	N	1	N	N
128	20230710	100116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1346	19	2	1.43	73840483	55747	60.55	1323	1349	1313	1725	929	1327	1324.56	0.72	0	-1557	1371	1349	1336	1314	1301	1342	1307	225	398	500	840	1	1	44964143	605	-24.93	0.50	12	0.12	-54.00	2696.00	1965	20221206	-31.50	990	20221013	35.96	1830	-26.45	20230102	1170	15.04	20230411	1965	-31.50	20221206	990	35.96	20221013	2.65	N	001380	500	224 억	323745	N	N	1	N	N
129	20230710	090116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1324	-3	5	-0.23	873311	660	0.72	1323	1327	1323	1725	929	1327	1323.20	0.72	0	-127	1371	1349	1336	1314	1301	1342	1307	225	398	500	840	1	1	44964143	595	-24.52	0.49	12	0.00	-54.00	2696.00	1965	20221206	-32.62	990	20221013	33.74	1830	-27.65	20230102	1170	13.16	20230411	1965	-32.62	20221206	990	33.74	20221013	2.65	N	001380	500	224 억	323745	N	N	1	N	N
130	20230707	160116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1327	-33	5	-2.43	122712164	92068	52.45	1349	1358	1323	1768	952	1360	1332.84	0.77	0	-18380	1457	1408	1380	1331	1303	1394	1317	225	408	500	870	1	1	44964143	597	-24.57	0.49	12	0.20	-54.00	2696.00	1965	20221206	-32.47	990	20221013	34.04	1830	-27.49	20230102	1170	13.42	20230411	1965	-32.47	20221206	990	34.04	20221013	2.69	N	001380	500	224 억	347727	N	N	1	N	N
131	20230707	150115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1328	-32	5	-2.35	117251167	87953	50.11	1349	1358	1323	1768	952	1360	1333.11	0.77	0	-18676	1457	1408	1380	1331	1303	1394	1317	225	408	500	870	1	1	44964143	597	-24.59	0.49	12	0.20	-54.00	2696.00	1965	20221206	-32.42	990	20221013	34.14	1830	-27.43	20230102	1170	13.50	20230411	1965	-32.42	20221206	990	34.14	20221013	2.69	N	001380	500	224 억	347727	N	N	34	N	N
132	20230707	140116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1325	-35	5	-2.57	106884669	80128	45.65	1349	1358	1323	1768	952	1360	1333.92	0.77	0	-14484	1457	1408	1380	1331	1303	1394	1317	225	408	500	870	1	1	44964143	596	-24.54	0.49	12	0.18	-54.00	2696.00	1965	20221206	-32.57	990	20221013	33.84	1830	-27.60	20230102	1170	13.25	20230411	1965	-32.57	20221206	990	33.84	20221013	2.69	N	001380	500	224 억	347727	N	N	34	N	N
133	20230707	130116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1323	-37	5	-2.72	98293374	73644	41.96	1349	1358	1323	1768	952	1360	1334.71	0.77	0	-13777	1457	1408	1380	1331	1303	1394	1317	225	408	500	870	1	1	44964143	595	-24.50	0.49	12	0.16	-54.00	2696.00	1965	20221206	-32.67	990	20221013	33.64	1830	-27.70	20230102	1170	13.08	20230411	1965	-32.67	20221206	990	33.64	20221013	2.69	N	001380	500	224 억	347727	N	N	34	N	N
134	20230707	120115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1331	-29	5	-2.13	59767452	44626	25.43	1349	1358	1330	1768	952	1360	1339.30	0.77	0	-3219	1457	1408	1380	1331	1303	1394	1317	225	408	500	870	1	1	44964143	598	-24.65	0.49	12	0.10	-54.00	2696.00	1965	20221206	-32.26	990	20221013	34.44	1830	-27.27	20230102	1170	13.76	20230411	1965	-32.26	20221206	990	34.44	20221013	2.69	N	001380	500	224 억	347727	N	N	34	N	N
135	20230707	110116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1340	-20	5	-1.47	41339002	30796	17.55	1349	1358	1335	1768	952	1360	1342.35	0.77	0	-1779	1457	1408	1380	1331	1303	1394	1317	225	408	500	870	1	1	44964143	603	-24.81	0.50	12	0.07	-54.00	2696.00	1965	20221206	-31.81	990	20221013	35.35	1830	-26.78	20230102	1170	14.53	20230411	1965	-31.81	20221206	990	35.35	20221013	2.69	N	001380	500	224 억	347727	N	N	34	N	N
136	20230707	100116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1343	-17	5	-1.25	25458434	18938	10.79	1349	1358	1340	1768	952	1360	1344.30	0.77	0	2709	1457	1408	1380	1331	1303	1394	1317	225	408	500	870	1	1	44964143	604	-24.87	0.50	12	0.04	-54.00	2696.00	1965	20221206	-31.65	990	20221013	35.66	1830	-26.61	20230102	1170	14.79	20230411	1965	-31.65	20221206	990	35.66	20221013	2.69	N	001380	500	224 억	347727	N	N	34	N	N
137	20230707	090116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1358	-2	5	-0.15	2563708	1897	1.08	1349	1358	1349	1768	952	1360	1351.45	0.77	0	-346	1457	1408	1380	1331	1303	1394	1317	225	408	500	870	1	1	44964143	611	-25.15	0.50	12	0.00	-54.00	2696.00	1965	20221206	-30.89	990	20221013	37.17	1830	-25.79	20230102	1170	16.07	20230411	1965	-30.89	20221206	990	37.17	20221013	2.69	N	001380	500	224 억	347727	N	N	34	N	N
138	20230706	160115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1360	-60	5	-4.23	236518140	171843	121.47	1420	1429	1352	1846	994	1420	1376.46	0.84	0	-18166	1456	1438	1414	1396	1372	1426	1384	225	426	500	900	1	1	44964143	612	-25.19	0.50	12	0.38	-54.00	2696.00	1965	20221206	-30.79	990	20221013	37.37	1830	-25.68	20230102	1170	16.24	20230411	1965	-30.79	20221206	990	37.37	20221013	2.70	N	001380	500	224 억	376039	N	N	34	N	N
139	20230706	150116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1364	-56	5	-3.94	222273124	161367	114.07	1420	1429	1352	1846	994	1420	1377.44	0.84	0	-19445	1456	1438	1414	1396	1372	1426	1384	225	426	500	900	1	1	44964143	613	-25.26	0.51	12	0.36	-54.00	2696.00	1965	20221206	-30.59	990	20221013	37.78	1830	-25.46	20230102	1170	16.58	20230411	1965	-30.59	20221206	990	37.78	20221013	2.70	N	001380	500	224 억	376039	N	N	0	N	N
140	20230706	140115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1364	-56	5	-3.94	161326724	116549	82.38	1420	1429	1354	1846	994	1420	1384.20	0.84	0	-28022	1456	1438	1414	1396	1372	1426	1384	225	426	500	900	1	1	44964143	613	-25.26	0.51	12	0.26	-54.00	2696.00	1965	20221206	-30.59	990	20221013	37.78	1830	-25.46	20230102	1170	16.58	20230411	1965	-30.59	20221206	990	37.78	20221013	2.70	N	001380	500	224 억	376039	N	N	0	N	N
141	20230706	130115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1379	-41	5	-2.89	108279313	77658	54.89	1420	1429	1372	1846	994	1420	1394.31	0.84	0	-33166	1456	1438	1414	1396	1372	1426	1384	225	426	500	900	1	1	44964143	620	-25.54	0.51	12	0.17	-54.00	2696.00	1965	20221206	-29.82	990	20221013	39.29	1830	-24.64	20230102	1170	17.86	20230411	1965	-29.82	20221206	990	39.29	20221013	2.70	N	001380	500	224 억	376039	N	N	0	N	N
142	20230706	120115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1394	-26	5	-1.83	85693015	61297	43.33	1420	1429	1380	1846	994	1420	1398.00	0.84	0	-23461	1456	1438	1414	1396	1372	1426	1384	225	426	500	900	1	1	44964143	627	-25.81	0.52	12	0.14	-54.00	2696.00	1965	20221206	-29.06	990	20221013	40.81	1830	-23.83	20230102	1170	19.15	20230411	1965	-29.06	20221206	990	40.81	20221013	2.70	N	001380	500	224 억	376039	N	N	0	N	N
143	20230706	110115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1395	-25	5	-1.76	62434926	44590	31.52	1420	1429	1380	1846	994	1420	1400.20	0.84	0	-15805	1456	1438	1414	1396	1372	1426	1384	225	426	500	900	1	1	44964143	627	-25.83	0.52	12	0.10	-54.00	2696.00	1965	20221206	-29.01	990	20221013	40.91	1830	-23.77	20230102	1170	19.23	20230411	1965	-29.01	20221206	990	40.91	20221013	2.70	N	001380	500	224 억	376039	N	N	0	N	N
144	20230706	100115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1403	-17	5	-1.20	47485476	33897	23.96	1420	1429	1380	1846	994	1420	1400.88	0.84	0	-13270	1456	1438	1414	1396	1372	1426	1384	225	426	500	900	1	1	44964143	631	-25.98	0.52	12	0.08	-54.00	2696.00	1965	20221206	-28.60	990	20221013	41.72	1830	-23.33	20230102	1170	19.91	20230411	1965	-28.60	20221206	990	41.72	20221013	2.70	N	001380	500	224 억	376039	N	N	0	N	N
145	20230706	090115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1418	-2	5	-0.14	12677758	8931	6.31	1420	1420	1414	1846	994	1420	1419.52	0.84	0	-1565	1456	1438	1414	1396	1372	1426	1384	225	426	500	900	1	1	44964143	638	-26.26	0.53	12	0.02	-54.00	2696.00	1965	20221206	-27.84	990	20221013	43.23	1830	-22.51	20230102	1170	21.20	20230411	1965	-27.84	20221206	990	43.23	20221013	2.70	N	001380	500	224 억	376039	N	N	0	N	N
146	20230705	160115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1420	-8	5	-0.56	197127909	140214	68.79	1425	1432	1390	1856	1000	1428	1405.86	0.89	0	-20775	1462	1445	1421	1404	1380	1453	1412	225	428	500	910	1	1	44964143	638	-26.30	0.53	12	0.31	-54.00	2696.00	1965	20221206	-27.74	990	20221013	43.43	1830	-22.40	20230102	1170	21.37	20230411	1965	-27.74	20221206	990	43.43	20221013	2.69	N	001380	500	224 억	398758	N	N	0	N	N
147	20230705	150115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1394	-34	5	-2.38	192243947	136764	67.10	1425	1432	1390	1856	1000	1428	1405.61	0.89	0	-20009	1462	1445	1421	1404	1380	1453	1412	225	428	500	910	1	1	44964143	627	-25.81	0.52	12	0.30	-54.00	2696.00	1965	20221206	-29.06	990	20221013	40.81	1830	-23.83	20230102	1170	19.15	20230411	1965	-29.06	20221206	990	40.81	20221013	2.69	N	001380	500	224 억	398758	N	N	0	N	N
148	20230705	140115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1392	-36	5	-2.52	171239004	121744	59.73	1425	1432	1390	1856	1000	1428	1406.50	0.89	0	-16956	1462	1445	1421	1404	1380	1453	1412	225	428	500	910	1	1	44964143	626	-25.78	0.52	12	0.27	-54.00	2696.00	1965	20221206	-29.16	990	20221013	40.61	1830	-23.93	20230102	1170	18.97	20230411	1965	-29.16	20221206	990	40.61	20221013	2.69	N	001380	500	224 억	398758	N	N	0	N	N
149	20230705	130115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1392	-36	5	-2.52	161755874	114945	56.40	1425	1432	1390	1856	1000	1428	1407.19	0.89	0	-14275	1462	1445	1421	1404	1380	1453	1412	225	428	500	910	1	1	44964143	626	-25.78	0.52	12	0.26	-54.00	2696.00	1965	20221206	-29.16	990	20221013	40.61	1830	-23.93	20230102	1170	18.97	20230411	1965	-29.16	20221206	990	40.61	20221013	2.69	N	001380	500	224 억	398758	N	N	0	N	N
150	20230705	120115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1399	-29	5	-2.03	144301450	102419	50.25	1425	1432	1390	1856	1000	1428	1408.88	0.89	0	-15788	1462	1445	1421	1404	1380	1453	1412	225	428	500	910	1	1	44964143	629	-25.91	0.52	12	0.23	-54.00	2696.00	1965	20221206	-28.80	990	20221013	41.31	1830	-23.55	20230102	1170	19.57	20230411	1965	-28.80	20221206	990	41.31	20221013	2.69	N	001380	500	224 억	398758	N	N	0	N	N
151	20230705	110115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1404	-24	5	-1.68	112045642	79299	38.91	1425	1432	1396	1856	1000	1428	1412.89	0.89	0	-9757	1462	1445	1421	1404	1380	1453	1412	225	428	500	910	1	1	44964143	631	-26.00	0.52	12	0.18	-54.00	2696.00	1965	20221206	-28.55	990	20221013	41.82	1830	-23.28	20230102	1170	20.00	20230411	1965	-28.55	20221206	990	41.82	20221013	2.69	N	001380	500	224 억	398758	N	N	0	N	N
152	20230705	100115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1414	-14	5	-0.98	73887086	52067	25.55	1425	1432	1403	1856	1000	1428	1419.02	0.89	0	-8210	1462	1445	1421	1404	1380	1453	1412	225	428	500	910	1	1	44964143	636	-26.19	0.52	12	0.12	-54.00	2696.00	1965	20221206	-28.04	990	20221013	42.83	1830	-22.73	20230102	1170	20.85	20230411	1965	-28.04	20221206	990	42.83	20221013	2.69	N	001380	500	224 억	398758	N	N	0	N	N
153	20230705	090115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1428	0	3	0.00	5246198	3679	1.81	1425	1432	1425	1856	1000	1428	1425.80	0.89	0	-1399	1462	1445	1421	1404	1380	1453	1412	225	428	500	910	1	1	44964143	642	-26.44	0.53	12	0.01	-54.00	2696.00	1965	20221206	-27.33	990	20221013	44.24	1830	-21.97	20230102	1170	22.05	20230411	1965	-27.33	20221206	990	44.24	20221013	2.69	N	001380	500	224 억	398758	N	N	0	N	N
154	20230704	160115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1428	23	2	1.64	287653849	202468	148.34	1413	1438	1397	1826	984	1405	1420.68	0.87	0	7245	1438	1421	1403	1386	1368	1430	1395	225	421	500	890	1	1	44964143	642	-26.44	0.53	12	0.45	-54.00	2696.00	1965	20221206	-27.33	990	20221013	44.24	1830	-21.97	20230102	1170	22.05	20230411	1965	-27.33	20221206	990	44.24	20221013	2.69	N	001380	500	224 억	390282	N	N	2	N	N
155	20230704	150115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1432	27	2	1.92	261661938	184281	135.02	1413	1438	1397	1826	984	1405	1419.91	0.87	0	10112	1438	1421	1403	1386	1368	1430	1395	225	421	500	890	1	1	44964143	644	-26.52	0.53	12	0.41	-54.00	2696.00	1965	20221206	-27.12	990	20221013	44.65	1830	-21.75	20230102	1170	22.39	20230411	1965	-27.12	20221206	990	44.65	20221013	2.69	N	001380	500	224 억	390282	N	N	2	N	N
156	20230704	140115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1430	25	2	1.78	226944697	159988	117.22	1413	1438	1397	1826	984	1405	1418.51	0.87	0	17259	1438	1421	1403	1386	1368	1430	1395	225	421	500	890	1	1	44964143	643	-26.48	0.53	12	0.36	-54.00	2696.00	1965	20221206	-27.23	990	20221013	44.44	1830	-21.86	20230102	1170	22.22	20230411	1965	-27.23	20221206	990	44.44	20221013	2.69	N	001380	500	224 억	390282	N	N	2	N	N
157	20230704	130114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1430	25	2	1.78	207197077	146184	107.10	1413	1438	1397	1826	984	1405	1417.37	0.87	0	20137	1438	1421	1403	1386	1368	1430	1395	225	421	500	890	1	1	44964143	643	-26.48	0.53	12	0.33	-54.00	2696.00	1965	20221206	-27.23	990	20221013	44.44	1830	-21.86	20230102	1170	22.22	20230411	1965	-27.23	20221206	990	44.44	20221013	2.69	N	001380	500	224 억	390282	N	N	2	N	N
158	20230704	120115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1423	18	2	1.28	193020106	136253	99.83	1413	1438	1397	1826	984	1405	1416.63	0.87	0	19706	1438	1421	1403	1386	1368	1430	1395	225	421	500	890	1	1	44964143	640	-26.35	0.53	12	0.30	-54.00	2696.00	1965	20221206	-27.58	990	20221013	43.74	1830	-22.24	20230102	1170	21.62	20230411	1965	-27.58	20221206	990	43.74	20221013	2.69	N	001380	500	224 억	390282	N	N	2	N	N
159	20230704	110114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1423	18	2	1.28	117742289	83540	61.21	1413	1425	1397	1826	984	1405	1409.41	0.87	0	13943	1438	1421	1403	1386	1368	1430	1395	225	421	500	890	1	1	44964143	640	-26.35	0.53	12	0.19	-54.00	2696.00	1965	20221206	-27.58	990	20221013	43.74	1830	-22.24	20230102	1170	21.62	20230411	1965	-27.58	20221206	990	43.74	20221013	2.69	N	001380	500	224 억	390282	N	N	2	N	N
160	20230704	100114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1403	-2	5	-0.14	41424839	29495	21.61	1413	1413	1397	1826	984	1405	1404.47	0.87	0	-10944	1438	1421	1403	1386	1368	1430	1395	225	421	500	890	1	1	44964143	631	-25.98	0.52	12	0.07	-54.00	2696.00	1965	20221206	-28.60	990	20221013	41.72	1830	-23.33	20230102	1170	19.91	20230411	1965	-28.60	20221206	990	41.72	20221013	2.69	N	001380	500	224 억	390282	N	N	2	N	N
161	20230704	090114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1405	0	3	0.00	15845254	11249	8.24	1413	1413	1405	1826	984	1405	1408.59	0.87	0	-7155	1438	1421	1403	1386	1368	1430	1395	225	421	500	890	1	1	44964143	632	-26.02	0.52	12	0.03	-54.00	2696.00	1965	20221206	-28.50	990	20221013	41.92	1830	-23.22	20230102	1170	20.09	20230411	1965	-28.50	20221206	990	41.92	20221013	2.69	N	001380	500	224 억	390282	N	N	2	N	N
162	20230703	160114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1405	4	2	0.29	190906592	136489	99.60	1401	1420	1385	1821	981	1401	1398.63	0.90	0	-16251	1439	1420	1385	1366	1331	1429	1375	225	420	500	890	1	1	44964143	632	-26.02	0.52	12	0.30	-54.00	2696.00	1965	20221206	-28.50	990	20221013	41.92	1830	-23.22	20230102	1170	20.09	20230411	1965	-28.50	20221206	990	41.92	20221013	2.72	N	001380	500	224 억	405505	N	N	2	N	N
163	20230703	150115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1394	-7	5	-0.50	180640262	129163	94.26	1401	1420	1385	1821	981	1401	1398.53	0.90	0	-16141	1439	1420	1385	1366	1331	1429	1375	225	420	500	890	1	1	44964143	627	-25.81	0.52	12	0.29	-54.00	2696.00	1965	20221206	-29.06	990	20221013	40.81	1830	-23.83	20230102	1170	19.15	20230411	1965	-29.06	20221206	990	40.81	20221013	2.72	N	001380	500	224 억	405505	N	N	0	N	N
164	20230703	140115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1397	-4	5	-0.29	162152292	115876	84.56	1401	1420	1385	1821	981	1401	1399.35	0.90	0	-17031	1439	1420	1385	1366	1331	1429	1375	225	420	500	890	1	1	44964143	628	-25.87	0.52	12	0.26	-54.00	2696.00	1965	20221206	-28.91	990	20221013	41.11	1830	-23.66	20230102	1170	19.40	20230411	1965	-28.91	20221206	990	41.11	20221013	2.72	N	001380	500	224 억	405505	N	N	0	N	N
165	20230703	130114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1403	2	2	0.14	142704381	101935	74.39	1401	1420	1385	1821	981	1401	1399.95	0.90	0	-14004	1439	1420	1385	1366	1331	1429	1375	225	420	500	890	1	1	44964143	631	-25.98	0.52	12	0.23	-54.00	2696.00	1965	20221206	-28.60	990	20221013	41.72	1830	-23.33	20230102	1170	19.91	20230411	1965	-28.60	20221206	990	41.72	20221013	2.72	N	001380	500	224 억	405505	N	N	0	N	N
166	20230703	120114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1402	1	2	0.07	101344791	72386	52.82	1401	1420	1385	1821	981	1401	1400.05	0.90	0	-10971	1439	1420	1385	1366	1331	1429	1375	225	420	500	890	1	1	44964143	630	-25.96	0.52	12	0.16	-54.00	2696.00	1965	20221206	-28.65	990	20221013	41.62	1830	-23.39	20230102	1170	19.83	20230411	1965	-28.65	20221206	990	41.62	20221013	2.72	N	001380	500	224 억	405505	N	N	0	N	N
167	20230703	110115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1406	5	2	0.36	72684107	51791	37.79	1401	1420	1396	1821	981	1401	1403.44	0.90	0	-8042	1439	1420	1385	1366	1331	1429	1375	225	420	500	890	1	1	44964143	632	-26.04	0.52	12	0.12	-54.00	2696.00	1965	20221206	-28.45	990	20221013	42.02	1830	-23.17	20230102	1170	20.17	20230411	1965	-28.45	20221206	990	42.02	20221013	2.72	N	001380	500	224 억	405505	N	N	0	N	N
168	20230703	100114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1406	5	2	0.36	46364653	32989	24.07	1401	1420	1401	1821	981	1401	1405.53	0.90	0	1125	1439	1420	1385	1366	1331	1429	1375	225	420	500	890	1	1	44964143	632	-26.04	0.52	12	0.07	-54.00	2696.00	1965	20221206	-28.45	990	20221013	42.02	1830	-23.17	20230102	1170	20.17	20230411	1965	-28.45	20221206	990	42.02	20221013	2.72	N	001380	500	224 억	405505	N	N	0	N	N
169	20230703	090115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1403	2	2	0.14	14831593	10575	7.72	1401	1420	1401	1821	981	1401	1402.59	0.90	0	2586	1439	1420	1385	1366	1331	1429	1375	225	420	500	890	1	1	44964143	631	-25.98	0.52	12	0.02	-54.00	2696.00	1965	20221206	-28.60	990	20221013	41.72	1830	-23.33	20230102	1170	19.91	20230411	1965	-28.60	20221206	990	41.72	20221013	2.72	N	001380	500	224 억	405505	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History