KissMeData/013870/price/prices-20230701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160306	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4625	0	3	0.00	109210590	23572	95.62	4635	4675	4600	6010	3240	4625	4633.06	55.53	0	-724	4768	4696	4568	4496	4368	4732	4532	95	1385	500	3140	5	1	19072280	882	7.45	0.34	12	0.12	621.00	13567.00	6090	20221117	-24.06	4150	20220930	11.45	5800	-20.26	20230424	4360	6.08	20230726	6090	-24.06	20221117	4150	11.45	20220930	1.09	N	013870	500	95 억	10590087	N	N	1	N	N
3	20230731	150307	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4640	15	2	0.32	101391590	21881	88.76	4635	4675	4600	6010	3240	4625	4633.77	55.53	0	-944	4768	4696	4568	4496	4368	4732	4532	95	1385	500	3140	5	1	19072280	885	7.47	0.34	12	0.11	621.00	13567.00	6090	20221117	-23.81	4150	20220930	11.81	5800	-20.00	20230424	4360	6.42	20230726	6090	-23.81	20221117	4150	11.81	20220930	1.09	N	013870	500	95 억	10590087	N	N	7	N	N
4	20230731	140306	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4625	0	3	0.00	90778465	19589	79.47	4635	4675	4600	6010	3240	4625	4634.16	55.53	0	-950	4768	4696	4568	4496	4368	4732	4532	95	1385	500	3140	5	1	19072280	882	7.45	0.34	12	0.10	621.00	13567.00	6090	20221117	-24.06	4150	20220930	11.45	5800	-20.26	20230424	4360	6.08	20230726	6090	-24.06	20221117	4150	11.45	20220930	1.09	N	013870	500	95 억	10590087	N	N	7	N	N
5	20230731	130308	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4635	10	2	0.22	80876270	17450	70.79	4635	4675	4600	6010	3240	4625	4634.74	55.53	0	-1473	4768	4696	4568	4496	4368	4732	4532	95	1385	500	3140	5	1	19072280	884	7.46	0.34	12	0.09	621.00	13567.00	6090	20221117	-23.89	4150	20220930	11.69	5800	-20.09	20230424	4360	6.31	20230726	6090	-23.89	20221117	4150	11.69	20220930	1.09	N	013870	500	95 억	10590087	N	N	7	N	N
6	20230731	120311	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4650	25	2	0.54	72522100	15650	63.49	4635	4675	4600	6010	3240	4625	4634.00	55.53	0	-621	4768	4696	4568	4496	4368	4732	4532	95	1385	500	3140	5	1	19072280	887	7.49	0.34	12	0.08	621.00	13567.00	6090	20221117	-23.65	4150	20220930	12.05	5800	-19.83	20230424	4360	6.65	20230726	6090	-23.65	20221117	4150	12.05	20220930	1.09	N	013870	500	95 억	10590087	N	N	7	N	N
7	20230731	110309	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4665	40	2	0.86	66304470	14314	58.07	4635	4675	4600	6010	3240	4625	4632.14	55.53	0	-369	4768	4696	4568	4496	4368	4732	4532	95	1385	500	3140	5	1	19072280	890	7.51	0.34	12	0.08	621.00	13567.00	6090	20221117	-23.40	4150	20220930	12.41	5800	-19.57	20230424	4360	7.00	20230726	6090	-23.40	20221117	4150	12.41	20220930	1.09	N	013870	500	95 억	10590087	N	N	7	N	N
8	20230731	100310	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4610	-15	5	-0.32	36333455	7849	31.84	4635	4640	4600	6010	3240	4625	4629.06	55.53	0	-3376	4768	4696	4568	4496	4368	4732	4532	95	1385	500	3140	5	1	19072280	879	7.42	0.34	12	0.04	621.00	13567.00	6090	20221117	-24.30	4150	20220930	11.08	5800	-20.52	20230424	4360	5.73	20230726	6090	-24.30	20221117	4150	11.08	20220930	1.09	N	013870	500	95 억	10590087	N	N	7	N	N
9	20230731	090306	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4635	10	2	0.22	32445	7	0.03	4635	4635	4635	6010	3240	4625	4635.00	55.53	0	-146	4768	4696	4568	4496	4368	4732	4532	95	1385	500	3140	5	1	19072280	884	7.46	0.34	12	0.00	621.00	13567.00	6090	20221117	-23.89	4150	20220930	11.69	5800	-20.09	20230424	4360	6.31	20230726	6090	-23.89	20221117	4150	11.69	20220930	1.09	N	013870	500	95 억	10590087	N	N	7	N	N
10	20230728	160308	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4625	115	2	2.55	113248085	24631	66.09	4440	4640	4440	5860	3160	4510	4597.78	55.51	0	2309	4696	4602	4501	4407	4306	4650	4455	95	1350	500	3060	5	1	19072280	882	7.45	0.34	12	0.13	621.00	13567.00	6090	20221117	-24.06	4150	20220930	11.45	5800	-20.26	20230424	4360	6.08	20230726	6090	-24.06	20221117	4150	11.45	20220930	1.10	N	013870	500	95 억	10587481	N	N	7	N	N
11	20230728	150307	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4635	125	2	2.77	98748300	21497	57.68	4440	4640	4440	5860	3160	4510	4593.59	55.51	0	2524	4696	4602	4501	4407	4306	4650	4455	95	1350	500	3060	5	1	19072280	884	7.46	0.34	12	0.11	621.00	13567.00	6090	20221117	-23.89	4150	20220930	11.69	5800	-20.09	20230424	4360	6.31	20230726	6090	-23.89	20221117	4150	11.69	20220930	1.10	N	013870	500	95 억	10587481	N	N	0	N	N
12	20230728	140307	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4630	120	2	2.66	89343700	19464	52.22	4440	4640	4440	5860	3160	4510	4590.20	55.51	0	3353	4696	4602	4501	4407	4306	4650	4455	95	1350	500	3060	5	1	19072280	883	7.46	0.34	12	0.10	621.00	13567.00	6090	20221117	-23.97	4150	20220930	11.57	5800	-20.17	20230424	4360	6.19	20230726	6090	-23.97	20221117	4150	11.57	20220930	1.10	N	013870	500	95 억	10587481	N	N	0	N	N
13	20230728	130307	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4635	125	2	2.77	84576830	18435	49.46	4440	4640	4440	5860	3160	4510	4587.84	55.51	0	3945	4696	4602	4501	4407	4306	4650	4455	95	1350	500	3060	5	1	19072280	884	7.46	0.34	12	0.10	621.00	13567.00	6090	20221117	-23.89	4150	20220930	11.69	5800	-20.09	20230424	4360	6.31	20230726	6090	-23.89	20221117	4150	11.69	20220930	1.10	N	013870	500	95 억	10587481	N	N	0	N	N
14	20230728	120305	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4600	90	2	2.00	75457010	16463	44.17	4440	4640	4440	5860	3160	4510	4583.43	55.51	0	3250	4696	4602	4501	4407	4306	4650	4455	95	1350	500	3060	5	1	19072280	877	7.41	0.34	12	0.09	621.00	13567.00	6090	20221117	-24.47	4150	20220930	10.84	5800	-20.69	20230424	4360	5.50	20230726	6090	-24.47	20221117	4150	10.84	20220930	1.10	N	013870	500	95 억	10587481	N	N	0	N	N
15	20230728	110308	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4600	90	2	2.00	56309965	12300	33.00	4440	4640	4440	5860	3160	4510	4578.05	55.51	0	1260	4696	4602	4501	4407	4306	4650	4455	95	1350	500	3060	5	1	19072280	877	7.41	0.34	12	0.06	621.00	13567.00	6090	20221117	-24.47	4150	20220930	10.84	5800	-20.69	20230424	4360	5.50	20230726	6090	-24.47	20221117	4150	10.84	20220930	1.10	N	013870	500	95 억	10587481	N	N	0	N	N
16	20230728	100307	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4630	120	2	2.66	41034615	8996	24.14	4440	4640	4440	5860	3160	4510	4561.43	55.51	0	1621	4696	4602	4501	4407	4306	4650	4455	95	1350	500	3060	5	1	19072280	883	7.46	0.34	12	0.05	621.00	13567.00	6090	20221117	-23.97	4150	20220930	11.57	5800	-20.17	20230424	4360	6.19	20230726	6090	-23.97	20221117	4150	11.57	20220930	1.10	N	013870	500	95 억	10587481	N	N	0	N	N
17	20230728	090308	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4465	-45	5	-1.00	3782600	850	2.28	4440	4465	4440	5860	3160	4510	4450.12	55.51	0	203	4696	4602	4501	4407	4306	4650	4455	95	1350	500	3060	5	1	19072280	852	7.19	0.33	12	0.00	621.00	13567.00	6090	20221117	-26.68	4150	20220930	7.59	5800	-23.02	20230424	4360	2.41	20230726	6090	-26.68	20221117	4150	7.59	20220930	1.10	N	013870	500	95 억	10587481	N	N	0	N	N
18	20230727	160307	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4510	25	2	0.56	167079890	37216	47.43	4400	4595	4400	5830	3140	4485	4489.46	55.52	-23646	-4588	4721	4602	4481	4362	4241	4542	4302	95	1345	500	3040	5	1	19072280	860	7.26	0.33	12	0.20	621.00	13567.00	6090	20221117	-25.94	4150	20220930	8.67	5800	-22.24	20230424	4360	3.44	20230726	6090	-25.94	20221117	4150	8.67	20220930	1.10	N	013870	500	95 억	10589869	N	N	0	N	N
19	20230727	150306	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4525	40	2	0.89	160532530	35766	45.58	4400	4595	4400	5830	3140	4485	4488.41	55.52	-23646	-4570	4721	4602	4481	4362	4241	4542	4302	95	1345	500	3040	5	1	19072280	863	7.29	0.33	12	0.19	621.00	13567.00	6090	20221117	-25.70	4150	20220930	9.04	5800	-21.98	20230424	4360	3.78	20230726	6090	-25.70	20221117	4150	9.04	20220930	1.10	N	013870	500	95 억	10589869	N	N	0	N	N
20	20230727	140305	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4530	45	2	1.00	136846180	30528	38.91	4400	4595	4400	5830	3140	4485	4482.64	55.52	-23646	-5074	4721	4602	4481	4362	4241	4542	4302	95	1345	500	3040	5	1	19072280	864	7.29	0.33	12	0.16	621.00	13567.00	6090	20221117	-25.62	4150	20220930	9.16	5800	-21.90	20230424	4360	3.90	20230726	6090	-25.62	20221117	4150	9.16	20220930	1.10	N	013870	500	95 억	10589869	N	N	0	N	N
21	20230727	130305	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4515	30	2	0.67	127496430	28460	36.27	4400	4595	4400	5830	3140	4485	4479.85	55.52	-23646	-3850	4721	4602	4481	4362	4241	4542	4302	95	1345	500	3040	5	1	19072280	861	7.27	0.33	12	0.15	621.00	13567.00	6090	20221117	-25.86	4150	20220930	8.80	5800	-22.16	20230424	4360	3.56	20230726	6090	-25.86	20221117	4150	8.80	20220930	1.10	N	013870	500	95 억	10589869	N	N	0	N	N
22	20230727	120306	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4505	20	2	0.45	107697855	24052	30.65	4400	4595	4400	5830	3140	4485	4477.71	55.52	-23646	-1716	4721	4602	4481	4362	4241	4542	4302	95	1345	500	3040	5	1	19072280	859	7.25	0.33	12	0.13	621.00	13567.00	6090	20221117	-26.03	4150	20220930	8.55	5800	-22.33	20230424	4360	3.33	20230726	6090	-26.03	20221117	4150	8.55	20220930	1.10	N	013870	500	95 억	10589869	N	N	0	N	N
23	20230727	110306	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4515	30	2	0.67	91873995	20541	26.18	4400	4595	4400	5830	3140	4485	4472.71	55.52	-23646	-1005	4721	4602	4481	4362	4241	4542	4302	95	1345	500	3040	5	1	19072280	861	7.27	0.33	12	0.11	621.00	13567.00	6090	20221117	-25.86	4150	20220930	8.80	5800	-22.16	20230424	4360	3.56	20230726	6090	-25.86	20221117	4150	8.80	20220930	1.10	N	013870	500	95 억	10589869	N	N	0	N	N
24	20230727	100306	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4500	15	2	0.33	72884925	16324	20.80	4400	4595	4400	5830	3140	4485	4464.89	55.52	-23646	-546	4721	4602	4481	4362	4241	4542	4302	95	1345	500	3040	5	1	19072280	858	7.25	0.33	12	0.09	621.00	13567.00	6090	20221117	-26.11	4150	20220930	8.43	5800	-22.41	20230424	4360	3.21	20230726	6090	-26.11	20221117	4150	8.43	20220930	1.10	N	013870	500	95 억	10589869	N	N	0	N	N
25	20230727	090305	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4485	0	3	0.00	7574510	1714	2.18	4400	4485	4400	5830	3140	4485	4419.20	55.52	-23646	462	4721	4602	4481	4362	4241	4542	4302	95	1345	500	3040	5	1	19072280	855	7.22	0.33	12	0.01	621.00	13567.00	6090	20221117	-26.35	4150	20220930	8.07	5800	-22.67	20230424	4360	2.87	20230726	6090	-26.35	20221117	4150	8.07	20220930	1.10	N	013870	500	95 억	10589869	N	N	0	N	N
26	20230726	160304	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4485	-155	5	-3.34	350658135	78256	212.28	4580	4600	4360	6030	3250	4640	4480.91	55.65	0	-23757	4706	4672	4636	4602	4566	4655	4585	95	1390	500	3150	5	1	19072280	855	7.22	0.33	12	0.41	621.00	13567.00	6090	20221117	-26.35	4150	20220930	8.07	5800	-22.67	20230424	4360	2.87	20230726	6090	-26.35	20221117	4150	8.07	20220930	1.10	N	013870	500	95 억	10613515	N	N	0	N	N
27	20230726	150306	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4500	-140	5	-3.02	345070195	77011	208.90	4580	4600	4360	6030	3250	4640	4480.79	55.65	0	-23358	4706	4672	4636	4602	4566	4655	4585	95	1390	500	3150	5	1	19072280	858	7.25	0.33	12	0.40	621.00	13567.00	6090	20221117	-26.11	4150	20220930	8.43	5800	-22.41	20230424	4360	3.21	20230726	6090	-26.11	20221117	4150	8.43	20220930	1.10	N	013870	500	95 억	10613515	N	N	0	N	N
28	20230726	140306	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4430	-210	5	-4.53	324450095	72414	196.43	4580	4600	4360	6030	3250	4640	4480.49	55.65	0	-21643	4706	4672	4636	4602	4566	4655	4585	95	1390	500	3150	5	1	19072280	845	7.13	0.33	12	0.38	621.00	13567.00	6090	20221117	-27.26	4150	20220930	6.75	5800	-23.62	20230424	4360	1.61	20230726	6090	-27.26	20221117	4150	6.75	20220930	1.10	N	013870	500	95 억	10613515	N	N	0	N	N
29	20230726	130303	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4405	-235	5	-5.06	261964580	58460	158.58	4580	4600	4360	6030	3250	4640	4481.09	55.65	0	-20548	4706	4672	4636	4602	4566	4655	4585	95	1390	500	3150	5	1	19072280	840	7.09	0.32	12	0.31	621.00	13567.00	6090	20221117	-27.67	4150	20220930	6.14	5800	-24.05	20230424	4360	1.03	20230726	6090	-27.67	20221117	4150	6.14	20220930	1.10	N	013870	500	95 억	10613515	N	N	0	N	N
30	20230726	120305	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4395	-245	5	-5.28	237378915	52880	143.44	4580	4600	4360	6030	3250	4640	4489.01	55.65	0	-17310	4706	4672	4636	4602	4566	4655	4585	95	1390	500	3150	5	1	19072280	838	7.08	0.32	12	0.28	621.00	13567.00	6090	20221117	-27.83	4150	20220930	5.90	5800	-24.22	20230424	4360	0.80	20230726	6090	-27.83	20221117	4150	5.90	20220930	1.10	N	013870	500	95 억	10613515	N	N	0	N	N
31	20230726	110303	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4480	-160	5	-3.45	187048885	41470	112.49	4580	4600	4420	6030	3250	4640	4510.46	55.65	0	-15883	4706	4672	4636	4602	4566	4655	4585	95	1390	500	3150	5	1	19072280	854	7.21	0.33	12	0.22	621.00	13567.00	6090	20221117	-26.44	4150	20220930	7.95	5800	-22.76	20230424	4400	1.82	20230103	6090	-26.44	20221117	4150	7.95	20220930	1.10	N	013870	500	95 억	10613515	N	N	0	N	N
32	20230726	100305	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4515	-125	5	-2.69	87574045	19258	52.24	4580	4600	4515	6030	3250	4640	4547.41	55.65	0	-8129	4706	4672	4636	4602	4566	4655	4585	95	1390	500	3150	5	1	19072280	861	7.27	0.33	12	0.10	621.00	13567.00	6090	20221117	-25.86	4150	20220930	8.80	5800	-22.16	20230424	4400	2.61	20230103	6090	-25.86	20221117	4150	8.80	20220930	1.10	N	013870	500	95 억	10613515	N	N	0	N	N
33	20230726	090303	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4580	-60	5	-1.29	12430430	2713	7.36	4580	4600	4580	6030	3250	4640	4581.80	55.65	0	-1400	4706	4672	4636	4602	4566	4655	4585	95	1390	500	3150	5	1	19072280	874	7.38	0.34	12	0.01	621.00	13567.00	6090	20221117	-24.79	4150	20220930	10.36	5800	-21.03	20230424	4400	4.09	20230103	6090	-24.79	20221117	4150	10.36	20220930	1.10	N	013870	500	95 억	10613515	N	N	0	N	N
34	20230725	160302	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4640	-10	5	-0.22	169760280	36585	44.87	4650	4670	4600	6040	3255	4650	4640.16	55.66	0	-2904	4896	4772	4711	4587	4526	4742	4557	95	1392	500	3160	5	1	19072280	885	7.47	0.34	12	0.19	621.00	13567.00	6090	20221117	-23.81	4150	20220930	11.81	5800	-20.00	20230424	4400	5.45	20230103	6090	-23.81	20221117	4150	11.81	20220930	1.10	N	013870	500	95 억	10615735	N	N	0	N	N
35	20230725	150301	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4640	-10	5	-0.22	152881305	32943	40.40	4650	4670	4600	6040	3255	4650	4640.78	55.66	0	-2966	4896	4772	4711	4587	4526	4742	4557	95	1392	500	3160	5	1	19072280	885	7.47	0.34	12	0.17	621.00	13567.00	6090	20221117	-23.81	4150	20220930	11.81	5800	-20.00	20230424	4400	5.45	20230103	6090	-23.81	20221117	4150	11.81	20220930	1.10	N	013870	500	95 억	10615735	N	N	0	N	N
36	20230725	140301	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4640	-10	5	-0.22	130420040	28099	34.46	4650	4670	4600	6040	3255	4650	4641.45	55.66	0	-3209	4896	4772	4711	4587	4526	4742	4557	95	1392	500	3160	5	1	19072280	885	7.47	0.34	12	0.15	621.00	13567.00	6090	20221117	-23.81	4150	20220930	11.81	5800	-20.00	20230424	4400	5.45	20230103	6090	-23.81	20221117	4150	11.81	20220930	1.10	N	013870	500	95 억	10615735	N	N	0	N	N
37	20230725	130303	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4665	15	2	0.32	90031505	19412	23.81	4650	4665	4600	6040	3255	4650	4637.93	55.66	0	-3269	4896	4772	4711	4587	4526	4742	4557	95	1392	500	3160	5	1	19072280	890	7.51	0.34	12	0.10	621.00	13567.00	6090	20221117	-23.40	4150	20220930	12.41	5800	-19.57	20230424	4400	6.02	20230103	6090	-23.40	20221117	4150	12.41	20220930	1.10	N	013870	500	95 억	10615735	N	N	0	N	N
38	20230725	120303	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4650	0	3	0.00	78612240	16962	20.80	4650	4665	4600	6040	3255	4650	4634.61	55.66	0	-3996	4896	4772	4711	4587	4526	4742	4557	95	1392	500	3160	5	1	19072280	887	7.49	0.34	12	0.09	621.00	13567.00	6090	20221117	-23.65	4150	20220930	12.05	5800	-19.83	20230424	4400	5.68	20230103	6090	-23.65	20221117	4150	12.05	20220930	1.10	N	013870	500	95 억	10615735	N	N	0	N	N
39	20230725	110302	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4650	0	3	0.00	63948325	13809	16.94	4650	4650	4600	6040	3255	4650	4630.92	55.66	0	-3998	4896	4772	4711	4587	4526	4742	4557	95	1392	500	3160	5	1	19072280	887	7.49	0.34	12	0.07	621.00	13567.00	6090	20221117	-23.65	4150	20220930	12.05	5800	-19.83	20230424	4400	5.68	20230103	6090	-23.65	20221117	4150	12.05	20220930	1.10	N	013870	500	95 억	10615735	N	N	0	N	N
40	20230725	100302	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4640	-10	5	-0.22	29236790	6327	7.76	4650	4650	4600	6040	3255	4650	4620.96	55.66	0	-1391	4896	4772	4711	4587	4526	4742	4557	95	1392	500	3160	5	1	19072280	885	7.47	0.34	12	0.03	621.00	13567.00	6090	20221117	-23.81	4150	20220930	11.81	5800	-20.00	20230424	4400	5.45	20230103	6090	-23.81	20221117	4150	11.81	20220930	1.10	N	013870	500	95 억	10615735	N	N	0	N	N
41	20230725	090303	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4640	-10	5	-0.22	2602865	560	0.69	4650	4650	4640	6040	3255	4650	4647.97	55.66	0	-223	4896	4772	4711	4587	4526	4742	4557	95	1392	500	3160	5	1	19072280	885	7.47	0.34	12	0.00	621.00	13567.00	6090	20221117	-23.81	4150	20220930	11.81	5800	-20.00	20230424	4400	5.45	20230103	6090	-23.81	20221117	4150	11.81	20220930	1.10	N	013870	500	95 억	10615735	N	N	0	N	N
42	20230724	160302	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4650	-185	5	-3.83	382271615	80969	241.94	4815	4835	4650	6280	3385	4835	4721.22	55.77	0	-17119	4918	4876	4848	4806	4778	4862	4792	95	1447	500	3280	5	1	19072280	887	7.49	0.34	12	0.42	621.00	13567.00	6090	20221117	-23.65	4150	20220930	12.05	5800	-19.83	20230424	4400	5.68	20230103	6090	-23.65	20221117	4150	12.05	20220930	1.11	N	013870	500	95 억	10636770	N	N	0	N	N
43	20230724	150301	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4655	-180	5	-3.72	357205160	75587	225.86	4815	4835	4655	6280	3385	4835	4725.75	55.77	0	-17774	4918	4876	4848	4806	4778	4862	4792	95	1447	500	3280	5	1	19072280	888	7.50	0.34	12	0.40	621.00	13567.00	6090	20221117	-23.56	4150	20220930	12.17	5800	-19.74	20230424	4400	5.80	20230103	6090	-23.56	20221117	4150	12.17	20220930	1.11	N	013870	500	95 억	10636770	N	N	0	N	N
44	20230724	140300	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4685	-150	5	-3.10	281541660	59420	177.55	4815	4835	4680	6280	3385	4835	4738.16	55.77	0	-11292	4918	4876	4848	4806	4778	4862	4792	95	1447	500	3280	5	1	19072280	894	7.54	0.35	12	0.31	621.00	13567.00	6090	20221117	-23.07	4150	20220930	12.89	5800	-19.22	20230424	4400	6.48	20230103	6090	-23.07	20221117	4150	12.89	20220930	1.11	N	013870	500	95 억	10636770	N	N	0	N	N
45	20230724	130301	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4750	-85	5	-1.76	191688140	40286	120.38	4815	4835	4720	6280	3385	4835	4758.18	55.77	0	-8285	4918	4876	4848	4806	4778	4862	4792	95	1447	500	3280	5	1	19072280	906	7.65	0.35	12	0.21	621.00	13567.00	6090	20221117	-22.00	4150	20220930	14.46	5800	-18.10	20230424	4400	7.95	20230103	6090	-22.00	20221117	4150	14.46	20220930	1.11	N	013870	500	95 억	10636770	N	N	0	N	N
46	20230724	120300	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4725	-110	5	-2.28	156056635	32755	97.87	4815	4835	4725	6280	3385	4835	4764.36	55.77	0	-5424	4918	4876	4848	4806	4778	4862	4792	95	1447	500	3280	5	1	19072280	901	7.61	0.35	12	0.17	621.00	13567.00	6090	20221117	-22.41	4150	20220930	13.86	5800	-18.53	20230424	4400	7.39	20230103	6090	-22.41	20221117	4150	13.86	20220930	1.11	N	013870	500	95 억	10636770	N	N	0	N	N
47	20230724	110302	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4795	-40	5	-0.83	103757445	21769	65.05	4815	4835	4725	6280	3385	4835	4766.29	55.77	0	-4664	4918	4876	4848	4806	4778	4862	4792	95	1447	500	3280	5	1	19072280	915	7.72	0.35	12	0.11	621.00	13567.00	6090	20221117	-21.26	4150	20220930	15.54	5800	-17.33	20230424	4400	8.98	20230103	6090	-21.26	20221117	4150	15.54	20220930	1.11	N	013870	500	95 억	10636770	N	N	0	N	N
48	20230724	100259	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4765	-70	5	-1.45	77236230	16213	48.44	4815	4815	4725	6280	3385	4835	4763.85	55.77	0	-4563	4918	4876	4848	4806	4778	4862	4792	95	1447	500	3280	5	1	19072280	909	7.67	0.35	12	0.09	621.00	13567.00	6090	20221117	-21.76	4150	20220930	14.82	5800	-17.84	20230424	4400	8.30	20230103	6090	-21.76	20221117	4150	14.82	20220930	1.11	N	013870	500	95 억	10636770	N	N	0	N	N
49	20230724	090300	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4810	-25	5	-0.52	10818285	2247	6.71	4815	4815	4810	6280	3385	4835	4814.55	55.77	0	-1177	4918	4876	4848	4806	4778	4862	4792	95	1447	500	3280	5	1	19072280	917	7.75	0.35	12	0.01	621.00	13567.00	6090	20221117	-21.02	4150	20220930	15.90	5800	-17.07	20230424	4400	9.32	20230103	6090	-21.02	20221117	4150	15.90	20220930	1.11	N	013870	500	95 억	10636770	N	N	0	N	N
50	20230721	160258	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4835	-70	5	-1.43	159876665	33015	160.76	4890	4890	4820	6370	3435	4905	4842.55	55.82	0	-9731	4985	4945	4920	4880	4855	4932	4867	95	1467	500	3330	5	1	19072280	922	7.79	0.36	12	0.17	621.00	13567.00	6090	20221117	-20.61	4150	20220930	16.51	5800	-16.64	20230424	4400	9.89	20230103	6090	-20.61	20221117	4150	16.51	20220930	1.12	N	013870	500	95 억	10646571	N	N	7	N	N
51	20230721	150300	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4850	-55	5	-1.12	138567385	28612	139.32	4890	4890	4820	6370	3435	4905	4842.98	55.82	0	-8417	4985	4945	4920	4880	4855	4932	4867	95	1467	500	3330	5	1	19072280	925	7.81	0.36	12	0.15	621.00	13567.00	6090	20221117	-20.36	4150	20220930	16.87	5800	-16.38	20230424	4400	10.23	20230103	6090	-20.36	20221117	4150	16.87	20220930	1.12	N	013870	500	95 억	10646571	N	N	7	N	N
52	20230721	140259	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4835	-70	5	-1.43	113270480	23395	113.92	4890	4890	4820	6370	3435	4905	4841.65	55.82	0	-4937	4985	4945	4920	4880	4855	4932	4867	95	1467	500	3330	5	1	19072280	922	7.79	0.36	12	0.12	621.00	13567.00	6090	20221117	-20.61	4150	20220930	16.51	5800	-16.64	20230424	4400	9.89	20230103	6090	-20.61	20221117	4150	16.51	20220930	1.12	N	013870	500	95 억	10646571	N	N	7	N	N
53	20230721	130259	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4835	-70	5	-1.43	95768485	19778	96.30	4890	4890	4820	6370	3435	4905	4842.17	55.82	0	-3915	4985	4945	4920	4880	4855	4932	4867	95	1467	500	3330	5	1	19072280	922	7.79	0.36	12	0.10	621.00	13567.00	6090	20221117	-20.61	4150	20220930	16.51	5800	-16.64	20230424	4400	9.89	20230103	6090	-20.61	20221117	4150	16.51	20220930	1.12	N	013870	500	95 억	10646571	N	N	7	N	N
54	20230721	120302	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4840	-65	5	-1.33	55466445	11446	55.73	4890	4890	4820	6370	3435	4905	4845.92	55.82	0	-2019	4985	4945	4920	4880	4855	4932	4867	95	1467	500	3330	5	1	19072280	923	7.79	0.36	12	0.06	621.00	13567.00	6090	20221117	-20.53	4150	20220930	16.63	5800	-16.55	20230424	4400	10.00	20230103	6090	-20.53	20221117	4150	16.63	20220930	1.12	N	013870	500	95 억	10646571	N	N	7	N	N
55	20230721	110301	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4860	-45	5	-0.92	38305655	7906	38.50	4890	4890	4820	6370	3435	4905	4845.14	55.82	0	-1375	4985	4945	4920	4880	4855	4932	4867	95	1467	500	3330	5	1	19072280	927	7.83	0.36	12	0.04	621.00	13567.00	6090	20221117	-20.20	4150	20220930	17.11	5800	-16.21	20230424	4400	10.45	20230103	6090	-20.20	20221117	4150	17.11	20220930	1.12	N	013870	500	95 억	10646571	N	N	7	N	N
56	20230721	100301	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4850	-55	5	-1.12	25334610	5233	25.48	4890	4890	4820	6370	3435	4905	4841.32	55.82	0	-1154	4985	4945	4920	4880	4855	4932	4867	95	1467	500	3330	5	1	19072280	925	7.81	0.36	12	0.03	621.00	13567.00	6090	20221117	-20.36	4150	20220930	16.87	5800	-16.38	20230424	4400	10.23	20230103	6090	-20.36	20221117	4150	16.87	20220930	1.12	N	013870	500	95 억	10646571	N	N	7	N	N
57	20230721	090301	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4850	-55	5	-1.12	950160	195	0.95	4890	4890	4845	6370	3435	4905	4872.62	55.82	0	-28	4985	4945	4920	4880	4855	4932	4867	95	1467	500	3330	5	1	19072280	925	7.81	0.36	12	0.00	621.00	13567.00	6090	20221117	-20.36	4150	20220930	16.87	5800	-16.38	20230424	4400	10.23	20230103	6090	-20.36	20221117	4150	16.87	20220930	1.12	N	013870	500	95 억	10646571	N	N	7	N	N
58	20230720	160259	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4905	-15	5	-0.30	97495510	19875	43.72	4960	4960	4895	6390	3445	4920	4905.43	55.84	0	-3463	5050	4985	4890	4825	4730	5017	4857	95	1472	500	3340	5	1	19072280	935	7.90	0.36	12	0.10	621.00	13567.00	6090	20221117	-19.46	4150	20220930	18.19	5800	-15.43	20230424	4400	11.48	20230103	6090	-19.46	20221117	4150	18.19	20220930	1.13	N	013870	500	95 억	10650041	N	N	7	N	N
59	20230720	150258	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4900	-20	5	-0.41	89378510	18218	40.07	4960	4960	4900	6390	3445	4920	4906.06	55.84	0	-3114	5050	4985	4890	4825	4730	5017	4857	95	1472	500	3340	5	1	19072280	935	7.89	0.36	12	0.10	621.00	13567.00	6090	20221117	-19.54	4150	20220930	18.07	5800	-15.52	20230424	4400	11.36	20230103	6090	-19.54	20221117	4150	18.07	20220930	1.13	N	013870	500	95 억	10650041	N	N	6	N	N
60	20230720	140258	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4905	-15	5	-0.30	64270475	13098	28.81	4960	4960	4900	6390	3445	4920	4906.89	55.84	0	-1469	5050	4985	4890	4825	4730	5017	4857	95	1472	500	3340	5	1	19072280	935	7.90	0.36	12	0.07	621.00	13567.00	6090	20221117	-19.46	4150	20220930	18.19	5800	-15.43	20230424	4400	11.48	20230103	6090	-19.46	20221117	4150	18.19	20220930	1.13	N	013870	500	95 억	10650041	N	N	6	N	N
61	20230720	130258	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4905	-15	5	-0.30	46920620	9558	21.02	4960	4960	4900	6390	3445	4920	4909.04	55.84	0	-962	5050	4985	4890	4825	4730	5017	4857	95	1472	500	3340	5	1	19072280	935	7.90	0.36	12	0.05	621.00	13567.00	6090	20221117	-19.46	4150	20220930	18.19	5800	-15.43	20230424	4400	11.48	20230103	6090	-19.46	20221117	4150	18.19	20220930	1.13	N	013870	500	95 억	10650041	N	N	6	N	N
62	20230720	120300	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4905	-15	5	-0.30	43727290	8907	19.59	4960	4960	4900	6390	3445	4920	4909.32	55.84	0	-982	5050	4985	4890	4825	4730	5017	4857	95	1472	500	3340	5	1	19072280	935	7.90	0.36	12	0.05	621.00	13567.00	6090	20221117	-19.46	4150	20220930	18.19	5800	-15.43	20230424	4400	11.48	20230103	6090	-19.46	20221117	4150	18.19	20220930	1.13	N	013870	500	95 억	10650041	N	N	6	N	N
63	20230720	110259	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4930	10	2	0.20	39197340	7984	17.56	4960	4960	4900	6390	3445	4920	4909.49	55.84	0	-282	5050	4985	4890	4825	4730	5017	4857	95	1472	500	3340	5	1	19072280	940	7.94	0.36	12	0.04	621.00	13567.00	6090	20221117	-19.05	4150	20220930	18.80	5800	-15.00	20230424	4400	12.05	20230103	6090	-19.05	20221117	4150	18.80	20220930	1.13	N	013870	500	95 억	10650041	N	N	6	N	N
64	20230720	100256	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4915	-5	5	-0.10	9176735	1863	4.10	4960	4960	4915	6390	3445	4920	4925.78	55.84	0	-23	5050	4985	4890	4825	4730	5017	4857	95	1472	500	3340	5	1	19072280	937	7.91	0.36	12	0.01	621.00	13567.00	6090	20221117	-19.29	4150	20220930	18.43	5800	-15.26	20230424	4400	11.70	20230103	6090	-19.29	20221117	4150	18.43	20220930	1.13	N	013870	500	95 억	10650041	N	N	6	N	N
65	20230720	090257	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4925	5	2	0.10	1253635	254	0.56	4960	4960	4920	6390	3445	4920	4935.57	55.84	0	-119	5050	4985	4890	4825	4730	5017	4857	95	1472	500	3340	5	1	19072280	939	7.93	0.36	12	0.00	621.00	13567.00	6090	20221117	-19.13	4150	20220930	18.67	5800	-15.09	20230424	4400	11.93	20230103	6090	-19.13	20221117	4150	18.67	20220930	1.13	N	013870	500	95 억	10650041	N	N	6	N	N
66	20230719	160303	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4920	60	2	1.23	221045295	45411	84.24	4890	4955	4795	6310	3405	4860	4867.66	55.80	0	7968	4953	4906	4878	4831	4803	4892	4817	95	1452	500	3300	5	1	19072280	938	7.92	0.36	12	0.24	621.00	13567.00	6090	20221117	-19.21	4150	20220930	18.55	5800	-15.17	20230424	4400	11.82	20230103	6090	-19.21	20221117	4150	18.55	20220930	1.16	N	013870	500	95 억	10641831	N	N	6	N	N
67	20230719	150301	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4955	95	2	1.95	206259005	42421	78.69	4890	4955	4795	6310	3405	4860	4862.19	55.80	0	7801	4953	4906	4878	4831	4803	4892	4817	95	1452	500	3300	5	1	19072280	945	7.98	0.37	12	0.22	621.00	13567.00	6090	20221117	-18.64	4150	20220930	19.40	5800	-14.57	20230424	4400	12.61	20230103	6090	-18.64	20221117	4150	19.40	20220930	1.16	N	013870	500	95 억	10641831	N	N	27	N	N
68	20230719	140302	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4905	45	2	0.93	169397845	34944	64.82	4890	4915	4795	6310	3405	4860	4847.69	55.80	0	6967	4953	4906	4878	4831	4803	4892	4817	95	1452	500	3300	5	1	19072280	935	7.90	0.36	12	0.18	621.00	13567.00	6090	20221117	-19.46	4150	20220930	18.19	5800	-15.43	20230424	4400	11.48	20230103	6090	-19.46	20221117	4150	18.19	20220930	1.16	N	013870	500	95 억	10641831	N	N	27	N	N
69	20230719	130259	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4855	-5	5	-0.10	123390140	25523	47.35	4890	4895	4795	6310	3405	4860	4834.47	55.80	0	1172	4953	4906	4878	4831	4803	4892	4817	95	1452	500	3300	5	1	19072280	926	7.82	0.36	12	0.13	621.00	13567.00	6090	20221117	-20.28	4150	20220930	16.99	5800	-16.29	20230424	4400	10.34	20230103	6090	-20.28	20221117	4150	16.99	20220930	1.16	N	013870	500	95 억	10641831	N	N	27	N	N
70	20230719	120301	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4850	-10	5	-0.21	106334615	21994	40.80	4890	4895	4795	6310	3405	4860	4834.71	55.80	0	-40	4953	4906	4878	4831	4803	4892	4817	95	1452	500	3300	5	1	19072280	925	7.81	0.36	12	0.12	621.00	13567.00	6090	20221117	-20.36	4150	20220930	16.87	5800	-16.38	20230424	4400	10.23	20230103	6090	-20.36	20221117	4150	16.87	20220930	1.16	N	013870	500	95 억	10641831	N	N	27	N	N
71	20230719	110301	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4875	15	2	0.31	72046620	14908	27.65	4890	4895	4795	6310	3405	4860	4832.75	55.80	0	952	4953	4906	4878	4831	4803	4892	4817	95	1452	500	3300	5	1	19072280	930	7.85	0.36	12	0.08	621.00	13567.00	6090	20221117	-19.95	4150	20220930	17.47	5800	-15.95	20230424	4400	10.80	20230103	6090	-19.95	20221117	4150	17.47	20220930	1.16	N	013870	500	95 억	10641831	N	N	27	N	N
72	20230719	100300	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4825	-35	5	-0.72	59294305	12272	22.76	4890	4895	4795	6310	3405	4860	4831.67	55.80	0	17	4953	4906	4878	4831	4803	4892	4817	95	1452	500	3300	5	1	19072280	920	7.77	0.36	12	0.06	621.00	13567.00	6090	20221117	-20.77	4150	20220930	16.27	5800	-16.81	20230424	4400	9.66	20230103	6090	-20.77	20221117	4150	16.27	20220930	1.16	N	013870	500	95 억	10641831	N	N	27	N	N
73	20230719	090302	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4875	15	2	0.31	4072065	834	1.55	4890	4895	4875	6310	3405	4860	4882.57	55.80	0	-430	4953	4906	4878	4831	4803	4892	4817	95	1452	500	3300	5	1	19072280	930	7.85	0.36	12	0.00	621.00	13567.00	6090	20221117	-19.95	4150	20220930	17.47	5800	-15.95	20230424	4400	10.80	20230103	6090	-19.95	20221117	4150	17.47	20220930	1.16	N	013870	500	95 억	10641831	N	N	27	N	N
74	20230718	160259	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4860	-45	5	-0.92	262961925	53903	155.10	4905	4925	4850	6370	3435	4905	4878.43	55.80	0	4298	5018	4961	4923	4866	4828	4942	4847	95	1467	500	3330	5	1	19072280	927	7.83	0.36	12	0.28	621.00	13567.00	6090	20221117	-20.20	4150	20220930	17.11	5800	-16.21	20230424	4400	10.45	20230103	6090	-20.20	20221117	4150	17.11	20220930	1.15	N	013870	500	95 억	10641712	N	N	27	N	N
75	20230718	150300	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4865	-40	5	-0.82	249177810	51063	146.93	4905	4925	4855	6370	3435	4905	4879.81	55.80	0	3510	5018	4961	4923	4866	4828	4942	4847	95	1467	500	3330	5	1	19072280	928	7.83	0.36	12	0.27	621.00	13567.00	6090	20221117	-20.11	4150	20220930	17.23	5800	-16.12	20230424	4400	10.57	20230103	6090	-20.11	20221117	4150	17.23	20220930	1.15	N	013870	500	95 억	10641712	N	N	51	N	N
76	20230718	140258	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4855	-50	5	-1.02	209613900	42923	123.51	4905	4925	4855	6370	3435	4905	4883.49	55.80	0	5203	5018	4961	4923	4866	4828	4942	4847	95	1467	500	3330	5	1	19072280	926	7.82	0.36	12	0.23	621.00	13567.00	6090	20221117	-20.28	4150	20220930	16.99	5800	-16.29	20230424	4400	10.34	20230103	6090	-20.28	20221117	4150	16.99	20220930	1.15	N	013870	500	95 억	10641712	N	N	51	N	N
77	20230718	130259	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4895	-10	5	-0.20	184662140	37789	108.73	4905	4925	4855	6370	3435	4905	4886.66	55.80	0	6341	5018	4961	4923	4866	4828	4942	4847	95	1467	500	3330	5	1	19072280	934	7.88	0.36	12	0.20	621.00	13567.00	6090	20221117	-19.62	4150	20220930	17.95	5800	-15.60	20230424	4400	11.25	20230103	6090	-19.62	20221117	4150	17.95	20220930	1.15	N	013870	500	95 억	10641712	N	N	51	N	N
78	20230718	120300	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4895	-10	5	-0.20	148651535	30401	87.47	4905	4925	4855	6370	3435	4905	4889.69	55.80	0	10959	5018	4961	4923	4866	4828	4942	4847	95	1467	500	3330	5	1	19072280	934	7.88	0.36	12	0.16	621.00	13567.00	6090	20221117	-19.62	4150	20220930	17.95	5800	-15.60	20230424	4400	11.25	20230103	6090	-19.62	20221117	4150	17.95	20220930	1.15	N	013870	500	95 억	10641712	N	N	51	N	N
79	20230718	110300	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4905	0	3	0.00	128482865	26280	75.62	4905	4925	4855	6370	3435	4905	4889.00	55.80	0	10605	5018	4961	4923	4866	4828	4942	4847	95	1467	500	3330	5	1	19072280	935	7.90	0.36	12	0.14	621.00	13567.00	6090	20221117	-19.46	4150	20220930	18.19	5800	-15.43	20230424	4400	11.48	20230103	6090	-19.46	20221117	4150	18.19	20220930	1.15	N	013870	500	95 억	10641712	N	N	51	N	N
80	20230718	100257	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4905	0	3	0.00	111110500	22736	65.42	4905	4925	4855	6370	3435	4905	4886.99	55.80	0	9718	5018	4961	4923	4866	4828	4942	4847	95	1467	500	3330	5	1	19072280	935	7.90	0.36	12	0.12	621.00	13567.00	6090	20221117	-19.46	4150	20220930	18.19	5800	-15.43	20230424	4400	11.48	20230103	6090	-19.46	20221117	4150	18.19	20220930	1.15	N	013870	500	95 억	10641712	N	N	51	N	N
81	20230718	090258	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4910	5	2	0.10	1702235	347	1.00	4905	4915	4900	6370	3435	4905	4905.58	55.80	0	-231	5018	4961	4923	4866	4828	4942	4847	95	1467	500	3330	5	1	19072280	936	7.91	0.36	12	0.00	621.00	13567.00	6090	20221117	-19.38	4150	20220930	18.31	5800	-15.34	20230424	4400	11.59	20230103	6090	-19.38	20221117	4150	18.31	20220930	1.15	N	013870	500	95 억	10641712	N	N	51	N	N
82	20230717	160259	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4905	-65	5	-1.31	170286395	34744	89.09	4970	4980	4885	6460	3480	4970	4901.17	55.79	0	1357	5086	5027	4921	4862	4756	5057	4892	95	1490	500	3370	5	1	19072280	935	7.90	0.36	12	0.18	621.00	13567.00	6090	20221117	-19.46	4150	20220930	18.19	5800	-15.43	20230424	4400	11.48	20230103	6090	-19.46	20221117	4150	18.19	20220930	1.11	N	013870	500	95 억	10639992	N	N	51	N	N
83	20230717	150258	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4895	-75	5	-1.51	163815745	33423	85.70	4970	4980	4885	6460	3480	4970	4901.29	55.79	0	1202	5086	5027	4921	4862	4756	5057	4892	95	1490	500	3370	5	1	19072280	934	7.88	0.36	12	0.18	621.00	13567.00	6090	20221117	-19.62	4150	20220930	17.95	5800	-15.60	20230424	4400	11.25	20230103	6090	-19.62	20221117	4150	17.95	20220930	1.11	N	013870	500	95 억	10639992	N	N	20	N	N
84	20230717	140258	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4885	-85	5	-1.71	132427540	27010	69.26	4970	4980	4885	6460	3480	4970	4902.91	55.79	0	1012	5086	5027	4921	4862	4756	5057	4892	95	1490	500	3370	5	1	19072280	932	7.87	0.36	12	0.14	621.00	13567.00	6090	20221117	-19.79	4150	20220930	17.71	5800	-15.78	20230424	4400	11.02	20230103	6090	-19.79	20221117	4150	17.71	20220930	1.11	N	013870	500	95 억	10639992	N	N	20	N	N
85	20230717	130256	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4925	-45	5	-0.91	107024780	21822	55.96	4970	4980	4890	6460	3480	4970	4904.44	55.79	0	1107	5086	5027	4921	4862	4756	5057	4892	95	1490	500	3370	5	1	19072280	939	7.93	0.36	12	0.11	621.00	13567.00	6090	20221117	-19.13	4150	20220930	18.67	5800	-15.09	20230424	4400	11.93	20230103	6090	-19.13	20221117	4150	18.67	20220930	1.11	N	013870	500	95 억	10639992	N	N	20	N	N
86	20230717	120300	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4895	-75	5	-1.51	82210485	16749	42.95	4970	4980	4890	6460	3480	4970	4908.38	55.79	0	1055	5086	5027	4921	4862	4756	5057	4892	95	1490	500	3370	5	1	19072280	934	7.88	0.36	12	0.09	621.00	13567.00	6090	20221117	-19.62	4150	20220930	17.95	5800	-15.60	20230424	4400	11.25	20230103	6090	-19.62	20221117	4150	17.95	20220930	1.11	N	013870	500	95 억	10639992	N	N	20	N	N
87	20230717	110257	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4925	-45	5	-0.91	73930975	15058	38.61	4970	4980	4890	6460	3480	4970	4909.75	55.79	0	1111	5086	5027	4921	4862	4756	5057	4892	95	1490	500	3370	5	1	19072280	939	7.93	0.36	12	0.08	621.00	13567.00	6090	20221117	-19.13	4150	20220930	18.67	5800	-15.09	20230424	4400	11.93	20230103	6090	-19.13	20221117	4150	18.67	20220930	1.11	N	013870	500	95 억	10639992	N	N	20	N	N
88	20230717	100257	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4900	-70	5	-1.41	24643500	4996	12.81	4970	4980	4900	6460	3480	4970	4932.65	55.79	0	-1071	5086	5027	4921	4862	4756	5057	4892	95	1490	500	3370	5	1	19072280	935	7.89	0.36	12	0.03	621.00	13567.00	6090	20221117	-19.54	4150	20220930	18.07	5800	-15.52	20230424	4400	11.36	20230103	6090	-19.54	20221117	4150	18.07	20220930	1.11	N	013870	500	95 억	10639992	N	N	20	N	N
89	20230717	090257	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4955	-15	5	-0.30	3063005	617	1.58	4970	4970	4955	6460	3480	4970	4964.35	55.79	0	-251	5086	5027	4921	4862	4756	5057	4892	95	1490	500	3370	5	1	19072280	945	7.98	0.37	12	0.00	621.00	13567.00	6090	20221117	-18.64	4150	20220930	19.40	5800	-14.57	20230424	4400	12.61	20230103	6090	-18.64	20221117	4150	19.40	20220930	1.11	N	013870	500	95 억	10639992	N	N	20	N	N
90	20230714	160256	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4970	100	2	2.05	191486860	38999	49.56	4875	4980	4815	6330	3410	4870	4910.04	55.78	0	-1191	5053	4961	4903	4811	4753	4932	4782	95	1460	500	3310	5	1	19072280	948	8.00	0.37	12	0.20	621.00	13567.00	6090	20221117	-18.39	4150	20220930	19.76	5800	-14.31	20230424	4400	12.95	20230103	6090	-18.39	20221117	4150	19.76	20220930	1.10	N	013870	500	95 억	10639168	N	N	20	N	N
91	20230714	150258	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4935	65	2	1.33	178133765	36305	46.14	4875	4980	4815	6330	3410	4870	4906.59	55.78	0	-1179	5053	4961	4903	4811	4753	4932	4782	95	1460	500	3310	5	1	19072280	941	7.95	0.36	12	0.19	621.00	13567.00	6090	20221117	-18.97	4150	20220930	18.92	5800	-14.91	20230424	4400	12.16	20230103	6090	-18.97	20221117	4150	18.92	20220930	1.10	N	013870	500	95 억	10639168	N	N	291	N	N
92	20230714	140258	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4925	55	2	1.13	166132045	33866	43.04	4875	4980	4815	6330	3410	4870	4905.57	55.78	0	-2252	5053	4961	4903	4811	4753	4932	4782	95	1460	500	3310	5	1	19072280	939	7.93	0.36	12	0.18	621.00	13567.00	6090	20221117	-19.13	4150	20220930	18.67	5800	-15.09	20230424	4400	11.93	20230103	6090	-19.13	20221117	4150	18.67	20220930	1.10	N	013870	500	95 억	10639168	N	N	291	N	N
93	20230714	130255	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4945	75	2	1.54	150426730	30683	39.00	4875	4980	4815	6330	3410	4870	4902.61	55.78	0	-3511	5053	4961	4903	4811	4753	4932	4782	95	1460	500	3310	5	1	19072280	943	7.96	0.36	12	0.16	621.00	13567.00	6090	20221117	-18.80	4150	20220930	19.16	5800	-14.74	20230424	4400	12.39	20230103	6090	-18.80	20221117	4150	19.16	20220930	1.10	N	013870	500	95 억	10639168	N	N	291	N	N
94	20230714	120256	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4930	60	2	1.23	112688815	23073	29.32	4875	4970	4815	6330	3410	4870	4884.01	55.78	0	-3339	5053	4961	4903	4811	4753	4932	4782	95	1460	500	3310	5	1	19072280	940	7.94	0.36	12	0.12	621.00	13567.00	6090	20221117	-19.05	4150	20220930	18.80	5800	-15.00	20230424	4400	12.05	20230103	6090	-19.05	20221117	4150	18.80	20220930	1.10	N	013870	500	95 억	10639168	N	N	291	N	N
95	20230714	110257	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4930	60	2	1.23	90282680	18554	23.58	4875	4930	4815	6330	3410	4870	4865.94	55.78	0	-2841	5053	4961	4903	4811	4753	4932	4782	95	1460	500	3310	5	1	19072280	940	7.94	0.36	12	0.10	621.00	13567.00	6090	20221117	-19.05	4150	20220930	18.80	5800	-15.00	20230424	4400	12.05	20230103	6090	-19.05	20221117	4150	18.80	20220930	1.10	N	013870	500	95 억	10639168	N	N	291	N	N
96	20230714	100259	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4855	-15	5	-0.31	53415925	11031	14.02	4875	4900	4815	6330	3410	4870	4842.35	55.78	0	-1111	5053	4961	4903	4811	4753	4932	4782	95	1460	500	3310	5	1	19072280	926	7.82	0.36	12	0.06	621.00	13567.00	6090	20221117	-20.28	4150	20220930	16.99	5800	-16.29	20230424	4400	10.34	20230103	6090	-20.28	20221117	4150	16.99	20220930	1.10	N	013870	500	95 억	10639168	N	N	291	N	N
97	20230714	090257	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4885	15	2	0.31	1537725	315	0.40	4875	4900	4875	6330	3410	4870	4881.67	55.78	0	5	5053	4961	4903	4811	4753	4932	4782	95	1460	500	3310	5	1	19072280	932	7.87	0.36	12	0.00	621.00	13567.00	6090	20221117	-19.79	4150	20220930	17.71	5800	-15.78	20230424	4400	11.02	20230103	6090	-19.79	20221117	4150	17.71	20220930	1.10	N	013870	500	95 억	10639168	N	N	291	N	N
98	20230713	160256	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4870	-55	5	-1.12	384074840	78631	158.72	4945	4995	4845	6400	3450	4925	4884.53	55.87	0	-17248	5061	4992	4951	4882	4841	4972	4862	95	1475	500	3340	5	1	19072280	929	7.84	0.36	12	0.41	621.00	13567.00	6090	20221117	-20.03	4150	20220930	17.35	5800	-16.03	20230424	4400	10.68	20230103	6090	-20.03	20221117	4150	17.35	20220930	1.10	N	013870	500	95 억	10655711	N	N	291	N	N
99	20230713	150254	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4885	-40	5	-0.81	374148795	76595	154.61	4945	4995	4845	6400	3450	4925	4884.77	55.87	0	-17284	5061	4992	4951	4882	4841	4972	4862	95	1475	500	3340	5	1	19072280	932	7.87	0.36	12	0.40	621.00	13567.00	6090	20221117	-19.79	4150	20220930	17.71	5800	-15.78	20230424	4400	11.02	20230103	6090	-19.79	20221117	4150	17.71	20220930	1.10	N	013870	500	95 억	10655711	N	N	17	N	N
100	20230713	140254	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4855	-70	5	-1.42	349950570	71639	144.61	4945	4995	4845	6400	3450	4925	4884.92	55.87	0	-16033	5061	4992	4951	4882	4841	4972	4862	95	1475	500	3340	5	1	19072280	926	7.82	0.36	12	0.38	621.00	13567.00	6090	20221117	-20.28	4150	20220930	16.99	5800	-16.29	20230424	4400	10.34	20230103	6090	-20.28	20221117	4150	16.99	20220930	1.10	N	013870	500	95 억	10655711	N	N	17	N	N
101	20230713	130255	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4880	-45	5	-0.91	280909735	57435	115.93	4945	4995	4850	6400	3450	4925	4890.92	55.87	0	-17014	5061	4992	4951	4882	4841	4972	4862	95	1475	500	3340	5	1	19072280	931	7.86	0.36	12	0.30	621.00	13567.00	6090	20221117	-19.87	4150	20220930	17.59	5800	-15.86	20230424	4400	10.91	20230103	6090	-19.87	20221117	4150	17.59	20220930	1.10	N	013870	500	95 억	10655711	N	N	17	N	N
102	20230713	120252	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4885	-40	5	-0.81	165682055	33744	68.11	4945	4995	4870	6400	3450	4925	4909.97	55.87	0	-11851	5061	4992	4951	4882	4841	4972	4862	95	1475	500	3340	5	1	19072280	932	7.87	0.36	12	0.18	621.00	13567.00	6090	20221117	-19.79	4150	20220930	17.71	5800	-15.78	20230424	4400	11.02	20230103	6090	-19.79	20221117	4150	17.71	20220930	1.10	N	013870	500	95 억	10655711	N	N	17	N	N
103	20230713	110255	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4925	0	3	0.00	70955790	14398	29.06	4945	4995	4900	6400	3450	4925	4928.17	55.87	0	-5756	5061	4992	4951	4882	4841	4972	4862	95	1475	500	3340	5	1	19072280	939	7.93	0.36	12	0.08	621.00	13567.00	6090	20221117	-19.13	4150	20220930	18.67	5800	-15.09	20230424	4400	11.93	20230103	6090	-19.13	20221117	4150	18.67	20220930	1.10	N	013870	500	95 억	10655711	N	N	17	N	N
104	20230713	100255	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4910	-15	5	-0.30	47381680	9611	19.40	4945	4995	4900	6400	3450	4925	4929.94	55.87	0	-3894	5061	4992	4951	4882	4841	4972	4862	95	1475	500	3340	5	1	19072280	936	7.91	0.36	12	0.05	621.00	13567.00	6090	20221117	-19.38	4150	20220930	18.31	5800	-15.34	20230424	4400	11.59	20230103	6090	-19.38	20221117	4150	18.31	20220930	1.10	N	013870	500	95 억	10655711	N	N	17	N	N
105	20230713	090235	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4960	35	2	0.71	1166860	235	0.47	4945	4995	4945	6400	3450	4925	4965.36	55.87	0	78	5061	4992	4951	4882	4841	4972	4862	95	1475	500	3340	5	1	19072280	946	7.99	0.37	12	0.00	621.00	13567.00	6090	20221117	-18.56	4150	20220930	19.52	5800	-14.48	20230424	4400	12.73	20230103	6090	-18.56	20221117	4150	19.52	20220930	1.10	N	013870	500	95 억	10655711	N	N	17	N	N
106	20230712	160253	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4925	-50	5	-1.01	243382645	49189	173.41	5020	5020	4910	6460	3485	4975	4947.91	55.96	0	-16767	5111	5042	4971	4902	4831	5007	4867	95	1487	500	3380	5	1	19072280	939	7.93	0.36	12	0.26	621.00	13567.00	6090	20221117	-19.13	4150	20220930	18.67	5800	-15.09	20230424	4400	11.93	20230103	6090	-19.13	20221117	4150	18.67	20220930	1.11	N	013870	500	95 억	10672745	N	N	17	N	N
107	20230712	150252	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4915	-60	5	-1.21	233436855	47166	166.28	5020	5020	4910	6460	3485	4975	4949.26	55.96	0	-15793	5111	5042	4971	4902	4831	5007	4867	95	1487	500	3380	5	1	19072280	937	7.91	0.36	12	0.25	621.00	13567.00	6090	20221117	-19.29	4150	20220930	18.43	5800	-15.26	20230424	4400	11.70	20230103	6090	-19.29	20221117	4150	18.43	20220930	1.11	N	013870	500	95 억	10672745	N	N	26	N	N
108	20230712	140251	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4920	-55	5	-1.11	215619815	43543	153.50	5020	5020	4920	6460	3485	4975	4951.88	55.96	0	-15488	5111	5042	4971	4902	4831	5007	4867	95	1487	500	3380	5	1	19072280	938	7.92	0.36	12	0.23	621.00	13567.00	6090	20221117	-19.21	4150	20220930	18.55	5800	-15.17	20230424	4400	11.82	20230103	6090	-19.21	20221117	4150	18.55	20220930	1.11	N	013870	500	95 억	10672745	N	N	26	N	N
109	20230712	130252	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4945	-30	5	-0.60	172932050	34889	123.00	5020	5020	4930	6460	3485	4975	4956.64	55.96	0	-12113	5111	5042	4971	4902	4831	5007	4867	95	1487	500	3380	5	1	19072280	943	7.96	0.36	12	0.18	621.00	13567.00	6090	20221117	-18.80	4150	20220930	19.16	5800	-14.74	20230424	4400	12.39	20230103	6090	-18.80	20221117	4150	19.16	20220930	1.11	N	013870	500	95 억	10672745	N	N	26	N	N
110	20230712	120253	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4940	-35	5	-0.70	124793630	25148	88.66	5020	5020	4930	6460	3485	4975	4962.37	55.96	0	-9344	5111	5042	4971	4902	4831	5007	4867	95	1487	500	3380	5	1	19072280	942	7.95	0.36	12	0.13	621.00	13567.00	6090	20221117	-18.88	4150	20220930	19.04	5800	-14.83	20230424	4400	12.27	20230103	6090	-18.88	20221117	4150	19.04	20220930	1.11	N	013870	500	95 억	10672745	N	N	26	N	N
111	20230712	110252	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4970	-5	5	-0.10	86786065	17459	61.55	5020	5020	4955	6460	3485	4975	4970.85	55.96	0	-7561	5111	5042	4971	4902	4831	5007	4867	95	1487	500	3380	5	1	19072280	948	8.00	0.37	12	0.09	621.00	13567.00	6090	20221117	-18.39	4150	20220930	19.76	5800	-14.31	20230424	4400	12.95	20230103	6090	-18.39	20221117	4150	19.76	20220930	1.11	N	013870	500	95 억	10672745	N	N	26	N	N
112	20230712	100254	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4980	5	2	0.10	46913130	9428	33.24	5020	5020	4955	6460	3485	4975	4975.94	55.96	0	-4715	5111	5042	4971	4902	4831	5007	4867	95	1487	500	3380	5	1	19072280	950	8.02	0.37	12	0.05	621.00	13567.00	6090	20221117	-18.23	4150	20220930	20.00	5800	-14.14	20230424	4400	13.18	20230103	6090	-18.23	20221117	4150	20.00	20220930	1.11	N	013870	500	95 억	10672745	N	N	26	N	N
113	20230712	090253	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5000	25	2	0.50	1801180	359	1.27	5020	5020	5000	6460	3485	4975	5017.21	55.96	0	-22	5111	5042	4971	4902	4831	5007	4867	95	1487	500	3380	10	1	19072280	954	8.05	0.37	12	0.00	621.00	13567.00	6090	20221117	-17.90	4150	20220930	20.48	5800	-13.79	20230424	4400	13.64	20230103	6090	-17.90	20221117	4150	20.48	20220930	1.11	N	013870	500	95 억	10672745	N	N	26	N	N
114	20230711	160250	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4975	-25	5	-0.50	140737220	28364	175.70	5000	5040	4900	6500	3500	5000	4961.83	56.02	0	-13287	5163	5081	5028	4946	4893	5055	4920	95	1500	500	3400	5	1	19072280	949	8.01	0.37	12	0.15	621.00	13567.00	6090	20221117	-18.31	4150	20220930	19.88	5800	-14.22	20230424	4400	13.07	20230103	6090	-18.31	20221117	4150	19.88	20220930	1.10	N	013870	500	95 억	10684893	N	N	26	N	N
115	20230711	150249	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4960	-40	5	-0.80	129250880	26059	161.43	5000	5040	4900	6500	3500	5000	4959.93	56.02	0	-12849	5163	5081	5028	4946	4893	5055	4920	95	1500	500	3400	5	1	19072280	946	7.99	0.37	12	0.14	621.00	13567.00	6090	20221117	-18.56	4150	20220930	19.52	5800	-14.48	20230424	4400	12.73	20230103	6090	-18.56	20221117	4150	19.52	20220930	1.10	N	013870	500	95 억	10684893	N	N	0	N	N
116	20230711	140249	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4945	-55	5	-1.10	121303510	24453	151.48	5000	5040	4900	6500	3500	5000	4960.68	56.02	0	-12929	5163	5081	5028	4946	4893	5055	4920	95	1500	500	3400	5	1	19072280	943	7.96	0.36	12	0.13	621.00	13567.00	6090	20221117	-18.80	4150	20220930	19.16	5800	-14.74	20230424	4400	12.39	20230103	6090	-18.80	20221117	4150	19.16	20220930	1.10	N	013870	500	95 억	10684893	N	N	0	N	N
117	20230711	130247	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4950	-50	5	-1.00	103646710	20882	129.36	5000	5040	4900	6500	3500	5000	4963.45	56.02	0	-11880	5163	5081	5028	4946	4893	5055	4920	95	1500	500	3400	5	1	19072280	944	7.97	0.36	12	0.11	621.00	13567.00	6090	20221117	-18.72	4150	20220930	19.28	5800	-14.66	20230424	4400	12.50	20230103	6090	-18.72	20221117	4150	19.28	20220930	1.10	N	013870	500	95 억	10684893	N	N	0	N	N
118	20230711	120251	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4935	-65	5	-1.30	100318610	20208	125.18	5000	5040	4900	6500	3500	5000	4964.30	56.02	0	-11645	5163	5081	5028	4946	4893	5055	4920	95	1500	500	3400	5	1	19072280	941	7.95	0.36	12	0.11	621.00	13567.00	6090	20221117	-18.97	4150	20220930	18.92	5800	-14.91	20230424	4400	12.16	20230103	6090	-18.97	20221117	4150	18.92	20220930	1.10	N	013870	500	95 억	10684893	N	N	0	N	N
119	20230711	110252	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4935	-65	5	-1.30	87057685	17523	108.55	5000	5040	4900	6500	3500	5000	4968.20	56.02	0	-9415	5163	5081	5028	4946	4893	5055	4920	95	1500	500	3400	5	1	19072280	941	7.95	0.36	12	0.09	621.00	13567.00	6090	20221117	-18.97	4150	20220930	18.92	5800	-14.91	20230424	4400	12.16	20230103	6090	-18.97	20221117	4150	18.92	20220930	1.10	N	013870	500	95 억	10684893	N	N	0	N	N
120	20230711	100251	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4965	-35	5	-0.70	33104175	6627	41.05	5000	5040	4960	6500	3500	5000	4995.35	56.02	0	-2680	5163	5081	5028	4946	4893	5055	4920	95	1500	500	3400	5	1	19072280	947	8.00	0.37	12	0.03	621.00	13567.00	6090	20221117	-18.47	4150	20220930	19.64	5800	-14.40	20230424	4400	12.84	20230103	6090	-18.47	20221117	4150	19.64	20220930	1.10	N	013870	500	95 억	10684893	N	N	0	N	N
121	20230711	090250	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5020	20	2	0.40	1731430	346	2.14	5000	5030	5000	6500	3500	5000	5004.13	56.02	0	-12	5163	5081	5028	4946	4893	5055	4920	95	1500	500	3400	10	1	19072280	957	8.08	0.37	12	0.00	621.00	13567.00	6090	20221117	-17.57	4150	20220930	20.96	5800	-13.45	20230424	4400	14.09	20230103	6090	-17.57	20221117	4150	20.96	20220930	1.10	N	013870	500	95 억	10684893	N	N	0	N	N
122	20230710	160250	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5000	-110	5	-2.15	80820435	16096	42.43	5110	5110	4975	6640	3580	5110	5021.25	56.03	0	-2119	5226	5167	5061	5002	4896	5115	4950	95	1530	500	3470	10	1	19072280	954	8.05	0.37	12	0.08	621.00	13567.00	6090	20221117	-17.90	4150	20220930	20.48	5800	-13.79	20230424	4400	13.64	20230103	6090	-17.90	20221117	4150	20.48	20220930	1.08	N	013870	500	95 억	10686517	N	N	0	N	N
123	20230710	150249	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5050	-60	5	-1.17	53148135	10571	27.87	5110	5110	4975	6640	3580	5110	5027.73	56.03	0	-1652	5226	5167	5061	5002	4896	5115	4950	95	1530	500	3470	10	1	19072280	963	8.13	0.37	12	0.06	621.00	13567.00	6090	20221117	-17.08	4150	20220930	21.69	5800	-12.93	20230424	4400	14.77	20230103	6090	-17.08	20221117	4150	21.69	20220930	1.08	N	013870	500	95 억	10686517	N	N	0	N	N
124	20230710	140247	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5050	-60	5	-1.17	51406715	10225	26.95	5110	5110	4975	6640	3580	5110	5027.55	56.03	0	-1499	5226	5167	5061	5002	4896	5115	4950	95	1530	500	3470	10	1	19072280	963	8.13	0.37	12	0.05	621.00	13567.00	6090	20221117	-17.08	4150	20220930	21.69	5800	-12.93	20230424	4400	14.77	20230103	6090	-17.08	20221117	4150	21.69	20220930	1.08	N	013870	500	95 억	10686517	N	N	0	N	N
125	20230710	130245	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5060	-50	5	-0.98	46104325	9175	24.19	5110	5110	4975	6640	3580	5110	5024.99	56.03	0	-714	5226	5167	5061	5002	4896	5115	4950	95	1530	500	3470	10	1	19072280	965	8.15	0.37	12	0.05	621.00	13567.00	6090	20221117	-16.91	4150	20220930	21.93	5800	-12.76	20230424	4400	15.00	20230103	6090	-16.91	20221117	4150	21.93	20220930	1.08	N	013870	500	95 억	10686517	N	N	0	N	N
126	20230710	120250	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5020	-90	5	-1.76	36737855	7320	19.30	5110	5110	4975	6640	3580	5110	5018.83	56.03	0	-423	5226	5167	5061	5002	4896	5115	4950	95	1530	500	3470	10	1	19072280	957	8.08	0.37	12	0.04	621.00	13567.00	6090	20221117	-17.57	4150	20220930	20.96	5800	-13.45	20230424	4400	14.09	20230103	6090	-17.57	20221117	4150	20.96	20220930	1.08	N	013870	500	95 억	10686517	N	N	0	N	N
127	20230710	110251	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5040	-70	5	-1.37	32281235	6435	16.96	5110	5110	4975	6640	3580	5110	5016.51	56.03	0	-71	5226	5167	5061	5002	4896	5115	4950	95	1530	500	3470	10	1	19072280	961	8.12	0.37	12	0.03	621.00	13567.00	6090	20221117	-17.24	4150	20220930	21.45	5800	-13.10	20230424	4400	14.55	20230103	6090	-17.24	20221117	4150	21.45	20220930	1.08	N	013870	500	95 억	10686517	N	N	0	N	N
128	20230710	100249	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5020	-90	5	-1.76	26553945	5295	13.96	5110	5110	4975	6640	3580	5110	5014.91	56.03	0	229	5226	5167	5061	5002	4896	5115	4950	95	1530	500	3470	10	1	19072280	957	8.08	0.37	12	0.03	621.00	13567.00	6090	20221117	-17.57	4150	20220930	20.96	5800	-13.45	20230424	4400	14.09	20230103	6090	-17.57	20221117	4150	20.96	20220930	1.08	N	013870	500	95 억	10686517	N	N	0	N	N
129	20230710	090247	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5060	-50	5	-0.98	1217260	239	0.63	5110	5110	5060	6640	3580	5110	5093.14	56.03	0	-144	5226	5167	5061	5002	4896	5115	4950	95	1530	500	3470	10	1	19072280	965	8.15	0.37	12	0.00	621.00	13567.00	6090	20221117	-16.91	4150	20220930	21.93	5800	-12.76	20230424	4400	15.00	20230103	6090	-16.91	20221117	4150	21.93	20220930	1.08	N	013870	500	95 억	10686517	N	N	0	N	N
130	20230707	160246	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5110	-30	5	-0.58	189852300	37755	52.12	5120	5120	4955	6680	3600	5140	5028.10	56.10	0	-10453	5313	5226	5143	5056	4973	5270	5100	95	1540	500	3490	10	1	19072280	975	8.23	0.38	12	0.20	621.00	13567.00	6090	20221117	-16.09	4150	20220930	23.13	5800	-11.90	20230424	4400	16.14	20230103	6090	-16.09	20221117	4150	23.13	20220930	1.07	N	013870	500	95 억	10699885	N	N	13	N	N
131	20230707	150247	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5010	-130	5	-2.53	167313670	33300	45.97	5120	5120	4955	6680	3600	5140	5024.43	56.10	0	-9608	5313	5226	5143	5056	4973	5270	5100	95	1540	500	3490	10	1	19072280	956	8.07	0.37	12	0.17	621.00	13567.00	6090	20221117	-17.73	4150	20220930	20.72	5800	-13.62	20230424	4400	13.86	20230103	6090	-17.73	20221117	4150	20.72	20220930	1.07	N	013870	500	95 억	10699885	N	N	13	N	N
132	20230707	140251	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5000	-140	5	-2.72	157787185	31395	43.34	5120	5120	4955	6680	3600	5140	5025.87	56.10	0	-8327	5313	5226	5143	5056	4973	5270	5100	95	1540	500	3490	10	1	19072280	954	8.05	0.37	12	0.16	621.00	13567.00	6090	20221117	-17.90	4150	20220930	20.48	5800	-13.79	20230424	4400	13.64	20230103	6090	-17.90	20221117	4150	20.48	20220930	1.07	N	013870	500	95 억	10699885	N	N	13	N	N
133	20230707	130250	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5010	-130	5	-2.53	141198245	28080	38.76	5120	5120	4955	6680	3600	5140	5028.43	56.10	0	-7565	5313	5226	5143	5056	4973	5270	5100	95	1540	500	3490	10	1	19072280	956	8.07	0.37	12	0.15	621.00	13567.00	6090	20221117	-17.73	4150	20220930	20.72	5800	-13.62	20230424	4400	13.86	20230103	6090	-17.73	20221117	4150	20.72	20220930	1.07	N	013870	500	95 억	10699885	N	N	13	N	N
134	20230707	120250	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5010	-130	5	-2.53	129388200	25725	35.51	5120	5120	4955	6680	3600	5140	5029.67	56.10	0	-7689	5313	5226	5143	5056	4973	5270	5100	95	1540	500	3490	10	1	19072280	956	8.07	0.37	12	0.13	621.00	13567.00	6090	20221117	-17.73	4150	20220930	20.72	5800	-13.62	20230424	4400	13.86	20230103	6090	-17.73	20221117	4150	20.72	20220930	1.07	N	013870	500	95 억	10699885	N	N	13	N	N
135	20230707	110249	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4975	-165	5	-3.21	115072310	22853	31.55	5120	5120	4975	6680	3600	5140	5035.33	56.10	0	-7108	5313	5226	5143	5056	4973	5270	5100	95	1540	500	3490	5	1	19072280	949	8.01	0.37	12	0.12	621.00	13567.00	6090	20221117	-18.31	4150	20220930	19.88	5800	-14.22	20230424	4400	13.07	20230103	6090	-18.31	20221117	4150	19.88	20220930	1.07	N	013870	500	95 억	10699885	N	N	13	N	N
136	20230707	100249	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5040	-100	5	-1.95	57104700	11256	15.54	5120	5120	5040	6680	3600	5140	5073.27	56.10	0	-5233	5313	5226	5143	5056	4973	5270	5100	95	1540	500	3490	10	1	19072280	961	8.12	0.37	12	0.06	621.00	13567.00	6090	20221117	-17.24	4150	20220930	21.45	5800	-13.10	20230424	4400	14.55	20230103	6090	-17.24	20221117	4150	21.45	20220930	1.07	N	013870	500	95 억	10699885	N	N	13	N	N
137	20230707	090247	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5090	-50	5	-0.97	3200840	627	0.87	5120	5120	5090	6680	3600	5140	5105.01	56.10	0	-81	5313	5226	5143	5056	4973	5270	5100	95	1540	500	3490	10	1	19072280	971	8.20	0.38	12	0.00	621.00	13567.00	6090	20221117	-16.42	4150	20220930	22.65	5800	-12.24	20230424	4400	15.68	20230103	6090	-16.42	20221117	4150	22.65	20220930	1.07	N	013870	500	95 억	10699885	N	N	13	N	N
138	20230706	160247	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5140	50	2	0.98	371441940	72096	239.75	5100	5230	5060	6610	3570	5090	5152.05	56.10	0	-1751	5236	5162	5106	5032	4976	5135	5005	95	1520	500	3460	10	1	19072280	980	8.28	0.38	12	0.38	621.00	13567.00	6090	20221117	-15.60	4150	20220930	23.86	5800	-11.38	20230424	4400	16.82	20230103	6090	-15.60	20221117	4150	23.86	20220930	1.10	N	013870	500	95 억	10700316	N	N	13	N	N
139	20230706	150248	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5080	-10	5	-0.20	350057450	67921	225.87	5100	5230	5060	6610	3570	5090	5153.89	56.10	0	-2154	5236	5162	5106	5032	4976	5135	5005	95	1520	500	3460	10	1	19072280	969	8.18	0.37	12	0.36	621.00	13567.00	6090	20221117	-16.58	4150	20220930	22.41	5800	-12.41	20230424	4400	15.45	20230103	6090	-16.58	20221117	4150	22.41	20220930	1.10	N	013870	500	95 억	10700316	N	N	0	N	N
140	20230706	140247	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5140	50	2	0.98	313898030	60840	202.32	5100	5230	5060	6610	3570	5090	5159.40	56.10	0	-1109	5236	5162	5106	5032	4976	5135	5005	95	1520	500	3460	10	1	19072280	980	8.28	0.38	12	0.32	621.00	13567.00	6090	20221117	-15.60	4150	20220930	23.86	5800	-11.38	20230424	4400	16.82	20230103	6090	-15.60	20221117	4150	23.86	20220930	1.10	N	013870	500	95 억	10700316	N	N	0	N	N
141	20230706	130246	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5120	30	2	0.59	286783760	55555	184.75	5100	5230	5060	6610	3570	5090	5162.16	56.10	0	1712	5236	5162	5106	5032	4976	5135	5005	95	1520	500	3460	10	1	19072280	977	8.24	0.38	12	0.29	621.00	13567.00	6090	20221117	-15.93	4150	20220930	23.37	5800	-11.72	20230424	4400	16.36	20230103	6090	-15.93	20221117	4150	23.37	20220930	1.10	N	013870	500	95 억	10700316	N	N	0	N	N
142	20230706	120247	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5160	70	2	1.38	244877330	47400	157.63	5100	5230	5060	6610	3570	5090	5166.19	56.10	0	60	5236	5162	5106	5032	4976	5135	5005	95	1520	500	3460	10	1	19072280	984	8.31	0.38	12	0.25	621.00	13567.00	6090	20221117	-15.27	4150	20220930	24.34	5800	-11.03	20230424	4400	17.27	20230103	6090	-15.27	20221117	4150	24.34	20220930	1.10	N	013870	500	95 억	10700316	N	N	0	N	N
143	20230706	110249	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5220	130	2	2.55	181085480	35003	116.40	5100	5230	5060	6610	3570	5090	5173.43	56.10	0	984	5236	5162	5106	5032	4976	5135	5005	95	1520	500	3460	10	1	19072280	996	8.41	0.38	12	0.18	621.00	13567.00	6090	20221117	-14.29	4150	20220930	25.78	5800	-10.00	20230424	4400	18.64	20230103	6090	-14.29	20221117	4150	25.78	20220930	1.10	N	013870	500	95 억	10700316	N	N	0	N	N
144	20230706	100246	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5160	70	2	1.38	55166000	10725	35.67	5100	5180	5060	6610	3570	5090	5143.68	56.10	0	-2258	5236	5162	5106	5032	4976	5135	5005	95	1520	500	3460	10	1	19072280	984	8.31	0.38	12	0.06	621.00	13567.00	6090	20221117	-15.27	4150	20220930	24.34	5800	-11.03	20230424	4400	17.27	20230103	6090	-15.27	20221117	4150	24.34	20220930	1.10	N	013870	500	95 억	10700316	N	N	0	N	N
145	20230706	090246	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5080	-10	5	-0.20	330590	65	0.22	5100	5100	5070	6610	3570	5090	5086.00	56.10	0	-36	5236	5162	5106	5032	4976	5135	5005	95	1520	500	3460	10	1	19072280	969	8.18	0.37	12	0.00	621.00	13567.00	6090	20221117	-16.58	4150	20220930	22.41	5800	-12.41	20230424	4400	15.45	20230103	6090	-16.58	20221117	4150	22.41	20220930	1.10	N	013870	500	95 억	10700316	N	N	0	N	N
146	20230705	160247	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5090	-10	5	-0.20	153079110	30060	148.11	5180	5180	5050	6630	3570	5100	5092.45	56.16	0	-10872	5160	5130	5070	5040	4980	5145	5055	95	1530	500	3460	10	1	19072280	971	8.20	0.38	12	0.16	621.00	13567.00	6090	20221117	-16.42	4150	20220930	22.65	5800	-12.24	20230424	4400	15.68	20230103	6090	-16.42	20221117	4150	22.65	20220930	1.10	N	013870	500	95 억	10711113	N	N	0	N	N
147	20230705	150245	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5060	-40	5	-0.78	150892420	29630	145.99	5180	5180	5050	6630	3570	5100	5092.56	56.16	0	-10710	5160	5130	5070	5040	4980	5145	5055	95	1530	500	3460	10	1	19072280	965	8.15	0.37	12	0.16	621.00	13567.00	6090	20221117	-16.91	4150	20220930	21.93	5800	-12.76	20230424	4400	15.00	20230103	6090	-16.91	20221117	4150	21.93	20220930	1.10	N	013870	500	95 억	10711113	N	N	0	N	N
148	20230705	140244	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5060	-40	5	-0.78	131713130	25843	127.33	5180	5180	5050	6630	3570	5100	5096.67	56.16	0	-9949	5160	5130	5070	5040	4980	5145	5055	95	1530	500	3460	10	1	19072280	965	8.15	0.37	12	0.14	621.00	13567.00	6090	20221117	-16.91	4150	20220930	21.93	5800	-12.76	20230424	4400	15.00	20230103	6090	-16.91	20221117	4150	21.93	20220930	1.10	N	013870	500	95 억	10711113	N	N	0	N	N
149	20230705	130244	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5080	-20	5	-0.39	92755900	18163	89.49	5180	5180	5080	6630	3570	5100	5106.86	56.16	0	-8812	5160	5130	5070	5040	4980	5145	5055	95	1530	500	3460	10	1	19072280	969	8.18	0.37	12	0.10	621.00	13567.00	6090	20221117	-16.58	4150	20220930	22.41	5800	-12.41	20230424	4400	15.45	20230103	6090	-16.58	20221117	4150	22.41	20220930	1.10	N	013870	500	95 억	10711113	N	N	0	N	N
150	20230705	120244	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5090	-10	5	-0.20	77787480	15217	74.98	5180	5180	5080	6630	3570	5100	5111.88	56.16	0	-7118	5160	5130	5070	5040	4980	5145	5055	95	1530	500	3460	10	1	19072280	971	8.20	0.38	12	0.08	621.00	13567.00	6090	20221117	-16.42	4150	20220930	22.65	5800	-12.24	20230424	4400	15.68	20230103	6090	-16.42	20221117	4150	22.65	20220930	1.10	N	013870	500	95 억	10711113	N	N	0	N	N
151	20230705	110245	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5090	-10	5	-0.20	65468480	12796	63.05	5180	5180	5080	6630	3570	5100	5116.32	56.16	0	-7067	5160	5130	5070	5040	4980	5145	5055	95	1530	500	3460	10	1	19072280	971	8.20	0.38	12	0.07	621.00	13567.00	6090	20221117	-16.42	4150	20220930	22.65	5800	-12.24	20230424	4400	15.68	20230103	6090	-16.42	20221117	4150	22.65	20220930	1.10	N	013870	500	95 억	10711113	N	N	0	N	N
152	20230705	100244	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5080	-20	5	-0.39	55936350	10922	53.81	5180	5180	5080	6630	3570	5100	5121.44	56.16	0	-5601	5160	5130	5070	5040	4980	5145	5055	95	1530	500	3460	10	1	19072280	969	8.18	0.37	12	0.06	621.00	13567.00	6090	20221117	-16.58	4150	20220930	22.41	5800	-12.41	20230424	4400	15.45	20230103	6090	-16.58	20221117	4150	22.41	20220930	1.10	N	013870	500	95 억	10711113	N	N	0	N	N
153	20230705	090243	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5110	10	2	0.20	17702560	3434	16.92	5180	5180	5110	6630	3570	5100	5155.08	56.16	0	-1023	5160	5130	5070	5040	4980	5145	5055	95	1530	500	3460	10	1	19072280	975	8.23	0.38	12	0.02	621.00	13567.00	6090	20221117	-16.09	4150	20220930	23.13	5800	-11.90	20230424	4400	16.14	20230103	6090	-16.09	20221117	4150	23.13	20220930	1.10	N	013870	500	95 억	10711113	N	N	0	N	N
154	20230704	160243	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5100	90	2	1.80	102558950	20289	90.59	5080	5100	5010	6510	3510	5010	5054.88	56.15	0	2413	5156	5082	5046	4972	4936	5065	4955	95	1500	500	3400	10	1	19072280	973	8.21	0.38	12	0.11	621.00	13567.00	6090	20221117	-16.26	4150	20220930	22.89	5800	-12.07	20230424	4400	15.91	20230103	6090	-16.26	20221117	4150	22.89	20220930	1.10	N	013870	500	95 억	10708784	N	N	1	N	N
155	20230704	150241	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5090	80	2	1.60	93314630	18472	82.48	5080	5100	5010	6510	3510	5010	5051.68	56.15	0	2336	5156	5082	5046	4972	4936	5065	4955	95	1500	500	3400	10	1	19072280	971	8.20	0.38	12	0.10	621.00	13567.00	6090	20221117	-16.42	4150	20220930	22.65	5800	-12.24	20230424	4400	15.68	20230103	6090	-16.42	20221117	4150	22.65	20220930	1.10	N	013870	500	95 억	10708784	N	N	1	N	N
156	20230704	140243	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5090	80	2	1.60	73493690	14575	65.08	5080	5100	5010	6510	3510	5010	5042.45	56.15	0	2760	5156	5082	5046	4972	4936	5065	4955	95	1500	500	3400	10	1	19072280	971	8.20	0.38	12	0.08	621.00	13567.00	6090	20221117	-16.42	4150	20220930	22.65	5800	-12.24	20230424	4400	15.68	20230103	6090	-16.42	20221117	4150	22.65	20220930	1.10	N	013870	500	95 억	10708784	N	N	1	N	N
157	20230704	130241	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5050	40	2	0.80	49730520	9891	44.16	5080	5080	5010	6510	3510	5010	5027.86	56.15	0	3021	5156	5082	5046	4972	4936	5065	4955	95	1500	500	3400	10	1	19072280	963	8.13	0.37	12	0.05	621.00	13567.00	6090	20221117	-17.08	4150	20220930	21.69	5800	-12.93	20230424	4400	14.77	20230103	6090	-17.08	20221117	4150	21.69	20220930	1.10	N	013870	500	95 억	10708784	N	N	1	N	N
158	20230704	120243	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5030	20	2	0.40	16219650	3217	14.36	5080	5080	5030	6510	3510	5010	5041.86	56.15	0	822	5156	5082	5046	4972	4936	5065	4955	95	1500	500	3400	10	1	19072280	959	8.10	0.37	12	0.02	621.00	13567.00	6090	20221117	-17.41	4150	20220930	21.20	5800	-13.28	20230424	4400	14.32	20230103	6090	-17.41	20221117	4150	21.20	20220930	1.10	N	013870	500	95 억	10708784	N	N	1	N	N
159	20230704	110239	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5030	20	2	0.40	13592590	2695	12.03	5080	5080	5030	6510	3510	5010	5043.63	56.15	0	822	5156	5082	5046	4972	4936	5065	4955	95	1500	500	3400	10	1	19072280	959	8.10	0.37	12	0.01	621.00	13567.00	6090	20221117	-17.41	4150	20220930	21.20	5800	-13.28	20230424	4400	14.32	20230103	6090	-17.41	20221117	4150	21.20	20220930	1.10	N	013870	500	95 억	10708784	N	N	1	N	N
160	20230704	100239	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5050	40	2	0.80	7234920	1435	6.41	5080	5080	5030	6510	3510	5010	5041.76	56.15	0	344	5156	5082	5046	4972	4936	5065	4955	95	1500	500	3400	10	1	19072280	963	8.13	0.37	12	0.01	621.00	13567.00	6090	20221117	-17.08	4150	20220930	21.69	5800	-12.93	20230424	4400	14.77	20230103	6090	-17.08	20221117	4150	21.69	20220930	1.10	N	013870	500	95 억	10708784	N	N	1	N	N
161	20230704	090240	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5080	70	2	1.40	538480	106	0.47	5080	5080	5080	6510	3510	5010	5080.00	56.15	0	-1	5156	5082	5046	4972	4936	5065	4955	95	1500	500	3400	10	1	19072280	969	8.18	0.37	12	0.00	621.00	13567.00	6090	20221117	-16.58	4150	20220930	22.41	5800	-12.41	20230424	4400	15.45	20230103	6090	-16.58	20221117	4150	22.41	20220930	1.10	N	013870	500	95 억	10708784	N	N	1	N	N
162	20230703	160238	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	5010	-50	5	-0.99	113584310	22387	162.72	5070	5120	5010	6570	3550	5060	5073.67	56.17	0	-4230	5153	5106	5043	4996	4933	5130	5020	95	1510	500	3440	10	1	19072280	956	8.07	0.37	12	0.12	621.00	13567.00	6090	20221117	-17.73	4150	20220930	20.72	5800	-13.62	20230424	4400	13.86	20230103	6090	-17.73	20221117	4150	20.72	20220930	1.10	N	013870	500	95 억	10713495	N	N	1	N	N
163	20230703	150240	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	5080	20	2	0.40	72700900	14271	103.73	5070	5120	5070	6570	3550	5060	5094.31	56.17	0	-3683	5153	5106	5043	4996	4933	5130	5020	95	1510	500	3440	10	1	19072280	969	8.18	0.37	12	0.07	621.00	13567.00	6090	20221117	-16.58	4150	20220930	22.41	5800	-12.41	20230424	4400	15.45	20230103	6090	-16.58	20221117	4150	22.41	20220930	1.10	N	013870	500	95 억	10713495	N	N	0	N	N
164	20230703	140239	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	5100	40	2	0.79	71719650	14078	102.33	5070	5120	5070	6570	3550	5060	5094.45	56.17	0	-3562	5153	5106	5043	4996	4933	5130	5020	95	1510	500	3440	10	1	19072280	973	8.21	0.38	12	0.07	621.00	13567.00	6090	20221117	-16.26	4150	20220930	22.89	5800	-12.07	20230424	4400	15.91	20230103	6090	-16.26	20221117	4150	22.89	20220930	1.10	N	013870	500	95 억	10713495	N	N	0	N	N
165	20230703	130238	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	5110	50	2	0.99	65715320	12900	93.76	5070	5120	5070	6570	3550	5060	5094.21	56.17	0	-3066	5153	5106	5043	4996	4933	5130	5020	95	1510	500	3440	10	1	19072280	975	8.23	0.38	12	0.07	621.00	13567.00	6090	20221117	-16.09	4150	20220930	23.13	5800	-11.90	20230424	4400	16.14	20230103	6090	-16.09	20221117	4150	23.13	20220930	1.10	N	013870	500	95 억	10713495	N	N	0	N	N
166	20230703	120239	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	5080	20	2	0.40	56895310	11168	81.17	5070	5120	5070	6570	3550	5060	5094.49	56.17	0	-2269	5153	5106	5043	4996	4933	5130	5020	95	1510	500	3440	10	1	19072280	969	8.18	0.37	12	0.06	621.00	13567.00	6090	20221117	-16.58	4150	20220930	22.41	5800	-12.41	20230424	4400	15.45	20230103	6090	-16.58	20221117	4150	22.41	20220930	1.10	N	013870	500	95 억	10713495	N	N	0	N	N
167	20230703	110240	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	5110	50	2	0.99	49314950	9676	70.33	5070	5120	5070	6570	3550	5060	5096.63	56.17	0	-1677	5153	5106	5043	4996	4933	5130	5020	95	1510	500	3440	10	1	19072280	975	8.23	0.38	12	0.05	621.00	13567.00	6090	20221117	-16.09	4150	20220930	23.13	5800	-11.90	20230424	4400	16.14	20230103	6090	-16.09	20221117	4150	23.13	20220930	1.10	N	013870	500	95 억	10713495	N	N	0	N	N
168	20230703	100236	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	5100	40	2	0.79	29358390	5762	41.88	5070	5120	5070	6570	3550	5060	5095.17	56.17	0	-941	5153	5106	5043	4996	4933	5130	5020	95	1510	500	3440	10	1	19072280	973	8.21	0.38	12	0.03	621.00	13567.00	6090	20221117	-16.26	4150	20220930	22.89	5800	-12.07	20230424	4400	15.91	20230103	6090	-16.26	20221117	4150	22.89	20220930	1.10	N	013870	500	95 억	10713495	N	N	0	N	N
169	20230703	090236	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	5090	30	2	0.59	2133160	420	3.05	5070	5090	5070	6570	3550	5060	5078.95	56.17	0	-5	5153	5106	5043	4996	4933	5130	5020	95	1510	500	3440	10	1	19072280	971	8.20	0.38	12	0.00	621.00	13567.00	6090	20221117	-16.42	4150	20220930	22.65	5800	-12.24	20230424	4400	15.68	20230103	6090	-16.42	20221117	4150	22.65	20220930	1.10	N	013870	500	95 억	10713495	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History