KissMeData/012280/price/prices-20240801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240830	160259	57	100.00	KOSPI		운수.장비	N	N	N	N		N	830	4	2	0.48	30857705	37585	213.35	819	830	817	1073	579	826	821.00	0.62	0	275	840	832	826	818	812	837	823	276	247	500	590	1	1	51664505	429	5.89	0.64	12	0.07	141.00	1305.00	1050	20230825	-20.95	799	20240805	3.88	1000	-17.00	20240201	799	3.88	20240805	1015	-18.23	20231121	799	3.88	20240805	0.02	N	012280	500	275 억		320629	N	N	3	N	00	N
3	20240830	150302	57	100.00	KOSPI		운수.장비	N	N	N	N		N	825	-1	5	-0.12	28482372	34717	197.07	819	829	817	1073	579	826	820.40	0.62	0	1154	840	832	826	818	812	837	823	276	247	500	590	1	1	51664505	426	5.85	0.63	12	0.07	141.00	1305.00	1050	20230825	-21.43	799	20240805	3.25	1000	-17.50	20240201	799	3.25	20240805	1015	-18.72	20231121	799	3.25	20240805	0.02	N	012280	500	275 억		320629	N	N	0	N	00	N
4	20240830	140302	57	100.00	KOSPI		운수.장비	N	N	N	N		N	820	-6	5	-0.73	25853049	31525	178.95	819	829	817	1073	579	826	820.07	0.62	0	884	840	832	826	818	812	837	823	276	247	500	590	1	1	51664505	424	5.82	0.63	12	0.06	141.00	1305.00	1050	20230825	-21.90	799	20240805	2.63	1000	-18.00	20240201	799	2.63	20240805	1015	-19.21	20231121	799	2.63	20240805	0.02	N	012280	500	275 억		320629	N	N	0	N	00	N
5	20240830	130300	57	100.00	KOSPI		운수.장비	N	N	N	N		N	824	-2	5	-0.24	22758423	27761	157.58	819	829	817	1073	579	826	819.78	0.62	0	884	840	832	826	818	812	837	823	276	247	500	590	1	1	51664505	426	5.84	0.63	12	0.05	141.00	1305.00	1050	20230825	-21.52	799	20240805	3.13	1000	-17.60	20240201	799	3.13	20240805	1015	-18.82	20231121	799	3.13	20240805	0.02	N	012280	500	275 억		320629	N	N	0	N	00	N
6	20240830	120301	57	100.00	KOSPI		운수.장비	N	N	N	N		N	826	0	3	0.00	20525237	25067	142.29	819	826	817	1073	579	826	818.80	0.62	0	730	840	832	826	818	812	837	823	276	247	500	590	1	1	51664505	427	5.86	0.63	12	0.05	141.00	1305.00	1050	20230825	-21.33	799	20240805	3.38	1000	-17.40	20240201	799	3.38	20240805	1015	-18.62	20231121	799	3.38	20240805	0.02	N	012280	500	275 억		320629	N	N	0	N	00	N
7	20240830	110301	57	100.00	KOSPI		운수.장비	N	N	N	N		N	820	-6	5	-0.73	19726971	24098	136.79	819	826	817	1073	579	826	818.59	0.62	0	735	840	832	826	818	812	837	823	276	247	500	590	1	1	51664505	424	5.82	0.63	12	0.05	141.00	1305.00	1050	20230825	-21.90	799	20240805	2.63	1000	-18.00	20240201	799	2.63	20240805	1015	-19.21	20231121	799	2.63	20240805	0.02	N	012280	500	275 억		320629	N	N	0	N	00	N
8	20240830	100303	57	100.00	KOSPI		운수.장비	N	N	N	N		N	826	0	3	0.00	18998143	23210	131.75	819	826	817	1073	579	826	818.51	0.62	0	676	840	832	826	818	812	837	823	276	247	500	590	1	1	51664505	427	5.86	0.63	12	0.04	141.00	1305.00	1050	20230825	-21.33	799	20240805	3.38	1000	-17.40	20240201	799	3.38	20240805	1015	-18.62	20231121	799	3.38	20240805	0.02	N	012280	500	275 억		320629	N	N	0	N	00	N
9	20240830	090302	57	100.00	KOSPI		운수.장비	N	N	N	N		N	819	-7	5	-0.85	868623	1060	6.02	819	819	819	1073	579	826	819.00	0.62	0	0	840	832	826	818	812	837	823	276	247	500	590	1	1	51664505	423	5.81	0.63	12	0.00	141.00	1305.00	1050	20230825	-22.00	799	20240805	2.50	1000	-18.10	20240201	799	2.50	20240805	1015	-19.31	20231121	799	2.50	20240805	0.02	N	012280	500	275 억		320629	N	N	0	N	00	N
10	20240829	160302	57	100.00	KOSPI		운수.장비	N	N	N	N		N	826	-3	5	-0.36	14512799	17616	38.46	823	834	820	1077	581	829	823.83	0.62	0	-2149	841	834	828	821	815	832	819	276	248	500	590	1	1	51664505	427	5.86	0.63	12	0.03	141.00	1305.00	1050	20230825	-21.33	799	20240805	3.38	1000	-17.40	20240201	799	3.38	20240805	1015	-18.62	20231121	799	3.38	20240805	0.02	N	012280	500	275 억		322744	N	N	56	N	00	N
11	20240829	150304	57	100.00	KOSPI		운수.장비	N	N	N	N		N	822	-7	5	-0.84	12260044	14884	32.49	823	834	820	1077	581	829	823.69	0.62	0	-497	841	834	828	821	815	832	819	276	248	500	590	1	1	51664505	425	5.83	0.63	12	0.03	141.00	1305.00	1050	20230825	-21.71	799	20240805	2.88	1000	-17.80	20240201	799	2.88	20240805	1015	-19.01	20231121	799	2.88	20240805	0.02	N	012280	500	275 억		322744	N	N	56	N	00	N
12	20240829	140306	57	100.00	KOSPI		운수.장비	N	N	N	N		N	829	0	3	0.00	9966545	12097	26.41	823	834	820	1077	581	829	823.87	0.62	0	-231	841	834	828	821	815	832	819	276	248	500	590	1	1	51664505	428	5.88	0.64	12	0.02	141.00	1305.00	1050	20230825	-21.05	799	20240805	3.75	1000	-17.10	20240201	799	3.75	20240805	1015	-18.33	20231121	799	3.75	20240805	0.02	N	012280	500	275 억		322744	N	N	56	N	00	N
13	20240829	130306	57	100.00	KOSPI		운수.장비	N	N	N	N		N	824	-5	5	-0.60	9736543	11818	25.80	823	834	820	1077	581	829	823.85	0.62	0	-231	841	834	828	821	815	832	819	276	248	500	590	1	1	51664505	426	5.84	0.63	12	0.02	141.00	1305.00	1050	20230825	-21.52	799	20240805	3.13	1000	-17.60	20240201	799	3.13	20240805	1015	-18.82	20231121	799	3.13	20240805	0.02	N	012280	500	275 억		322744	N	N	56	N	00	N
14	20240829	120302	57	100.00	KOSPI		운수.장비	N	N	N	N		N	823	-6	5	-0.72	9380543	11386	24.86	823	834	820	1077	581	829	823.84	0.62	0	-227	841	834	828	821	815	832	819	276	248	500	590	1	1	51664505	425	5.84	0.63	12	0.02	141.00	1305.00	1050	20230825	-21.62	799	20240805	3.00	1000	-17.70	20240201	799	3.00	20240805	1015	-18.92	20231121	799	3.00	20240805	0.02	N	012280	500	275 억		322744	N	N	56	N	00	N
15	20240829	110307	57	100.00	KOSPI		운수.장비	N	N	N	N		N	831	2	2	0.24	4105644	4971	10.85	823	834	821	1077	581	829	825.89	0.62	0	-98	841	834	828	821	815	832	819	276	248	500	590	1	1	51664505	429	5.89	0.64	12	0.01	141.00	1305.00	1050	20230825	-20.86	799	20240805	4.01	1000	-16.90	20240201	799	4.01	20240805	1015	-18.13	20231121	799	4.01	20240805	0.02	N	012280	500	275 억		322744	N	N	56	N	00	N
16	20240829	100303	57	100.00	KOSPI		운수.장비	N	N	N	N		N	832	3	2	0.36	2981835	3609	7.88	823	834	821	1077	581	829	826.18	0.62	0	-44	841	834	828	821	815	832	819	276	248	500	590	1	1	51664505	430	5.90	0.64	12	0.01	141.00	1305.00	1050	20230825	-20.76	799	20240805	4.13	1000	-16.80	20240201	799	4.13	20240805	1015	-18.03	20231121	799	4.13	20240805	0.02	N	012280	500	275 억		322744	N	N	56	N	00	N
17	20240829	090305	57	100.00	KOSPI		운수.장비	N	N	N	N		N	823	-6	5	-0.72	76827	93	0.20	823	823	823	1077	581	829	823.00	0.62	0	-6	841	834	828	821	815	832	819	276	248	500	590	1	1	51664505	425	5.84	0.63	12	0.00	141.00	1305.00	1050	20230825	-21.62	799	20240805	3.00	1000	-17.70	20240201	799	3.00	20240805	1015	-18.92	20231121	799	3.00	20240805	0.02	N	012280	500	275 억		322744	N	N	56	N	00	N
18	20240828	160256	57	100.00	KOSPI		운수.장비	N	N	N	N		N	829	-1	5	-0.12	37613162	45624	352.66	835	835	822	1079	581	830	824.40	0.63	0	-1932	836	833	828	825	820	834	826	276	249	500	590	1	1	51664505	428	5.88	0.64	12	0.09	141.00	1305.00	1050	20230825	-21.05	799	20240805	3.75	1000	-17.10	20240201	799	3.75	20240805	1015	-18.33	20231121	799	3.75	20240805	0.02	N	012280	500	275 억		324676	N	N	56	N	00	N
19	20240828	150257	57	100.00	KOSPI		운수.장비	N	N	N	N		N	826	-4	5	-0.48	37139521	45052	348.24	835	835	822	1079	581	830	824.35	0.63	0	-1817	836	833	828	825	820	834	826	276	249	500	590	1	1	51664505	427	5.86	0.63	12	0.09	141.00	1305.00	1050	20230825	-21.33	799	20240805	3.38	1000	-17.40	20240201	799	3.38	20240805	1015	-18.62	20231121	799	3.38	20240805	0.02	N	012280	500	275 억		324676	N	N	191	N	00	N
20	20240828	140258	57	100.00	KOSPI		운수.장비	N	N	N	N		N	822	-8	5	-0.96	29412858	35668	275.71	835	835	822	1079	581	830	824.61	0.63	0	-1127	836	833	828	825	820	834	826	276	249	500	590	1	1	51664505	425	5.83	0.63	12	0.07	141.00	1305.00	1050	20230825	-21.71	799	20240805	2.88	1000	-17.80	20240201	799	2.88	20240805	1015	-19.01	20231121	799	2.88	20240805	0.02	N	012280	500	275 억		324676	N	N	191	N	00	N
21	20240828	130259	57	100.00	KOSPI		운수.장비	N	N	N	N		N	824	-6	5	-0.72	21880762	26510	204.92	835	835	823	1079	581	830	825.35	0.63	0	-136	836	833	828	825	820	834	826	276	249	500	590	1	1	51664505	426	5.84	0.63	12	0.05	141.00	1305.00	1050	20230825	-21.52	799	20240805	3.13	1000	-17.60	20240201	799	3.13	20240805	1015	-18.82	20231121	799	3.13	20240805	0.02	N	012280	500	275 억		324676	N	N	191	N	00	N
22	20240828	120258	57	100.00	KOSPI		운수.장비	N	N	N	N		N	824	-6	5	-0.72	19433074	23539	181.95	835	835	824	1079	581	830	825.54	0.63	0	-523	836	833	828	825	820	834	826	276	249	500	590	1	1	51664505	426	5.84	0.63	12	0.05	141.00	1305.00	1050	20230825	-21.52	799	20240805	3.13	1000	-17.60	20240201	799	3.13	20240805	1015	-18.82	20231121	799	3.13	20240805	0.02	N	012280	500	275 억		324676	N	N	191	N	00	N
23	20240828	110259	57	100.00	KOSPI		운수.장비	N	N	N	N		N	826	-4	5	-0.48	6243068	7549	58.35	835	835	824	1079	581	830	826.95	0.63	0	-387	836	833	828	825	820	834	826	276	249	500	590	1	1	51664505	427	5.86	0.63	12	0.01	141.00	1305.00	1050	20230825	-21.33	799	20240805	3.38	1000	-17.40	20240201	799	3.38	20240805	1015	-18.62	20231121	799	3.38	20240805	0.02	N	012280	500	275 억		324676	N	N	191	N	00	N
24	20240828	100304	57	100.00	KOSPI		운수.장비	N	N	N	N		N	830	0	3	0.00	6008767	7266	56.16	835	835	824	1079	581	830	826.91	0.63	0	-195	836	833	828	825	820	834	826	276	249	500	590	1	1	51664505	429	5.89	0.64	12	0.01	141.00	1305.00	1050	20230825	-20.95	799	20240805	3.88	1000	-17.00	20240201	799	3.88	20240805	1015	-18.23	20231121	799	3.88	20240805	0.02	N	012280	500	275 억		324676	N	N	191	N	00	N
25	20240828	090303	57	100.00	KOSPI		운수.장비	N	N	N	N		N	835	5	2	0.60	129520	156	1.21	835	835	835	1079	581	830	835.00	0.63	0	-1	836	833	828	825	820	834	826	276	249	500	590	1	1	51664505	431	5.92	0.64	12	0.00	141.00	1305.00	1050	20230825	-20.48	799	20240805	4.51	1000	-16.50	20240201	799	4.51	20240805	1015	-17.73	20231121	799	4.51	20240805	0.02	N	012280	500	275 억		324676	N	N	191	N	00	N
26	20240827	160259	57	100.00	KOSPI		운수.장비	N	N	N	N		N	830	4	2	0.48	10678056	12937	34.93	823	831	823	1073	579	826	825.38	0.63	0	-1862	833	829	827	823	821	828	822	276	247	500	590	1	1	51664505	429	5.89	0.64	12	0.03	141.00	1305.00	1050	20230825	-20.95	799	20240805	3.88	1000	-17.00	20240201	799	3.88	20240805	1015	-18.23	20231121	799	3.88	20240805	0.02	N	012280	500	275 억		326538	N	N	191	N	00	N
27	20240827	150259	57	100.00	KOSPI		운수.장비	N	N	N	N		N	827	1	2	0.12	10383421	12582	33.97	823	831	823	1073	579	826	825.25	0.63	0	-1862	833	829	827	823	821	828	822	276	247	500	590	1	1	51664505	427	5.87	0.63	12	0.02	141.00	1305.00	1050	20230825	-21.24	799	20240805	3.50	1000	-17.30	20240201	799	3.50	20240805	1015	-18.52	20231121	799	3.50	20240805	0.02	N	012280	500	275 억		326538	N	N	0	N	00	N
28	20240827	140257	57	100.00	KOSPI		운수.장비	N	N	N	N		N	830	4	2	0.48	10159939	12312	33.24	823	831	823	1073	579	826	825.19	0.63	0	-1862	833	829	827	823	821	828	822	276	247	500	590	1	1	51664505	429	5.89	0.64	12	0.02	141.00	1305.00	1050	20230825	-20.95	799	20240805	3.88	1000	-17.00	20240201	799	3.88	20240805	1015	-18.23	20231121	799	3.88	20240805	0.02	N	012280	500	275 억		326538	N	N	0	N	00	N
29	20240827	130258	57	100.00	KOSPI		운수.장비	N	N	N	N		N	829	3	2	0.36	8893544	10779	29.10	823	831	823	1073	579	826	825.06	0.63	0	-1862	833	829	827	823	821	828	822	276	247	500	590	1	1	51664505	428	5.88	0.64	12	0.02	141.00	1305.00	1050	20230825	-21.05	799	20240805	3.75	1000	-17.10	20240201	799	3.75	20240805	1015	-18.33	20231121	799	3.75	20240805	0.02	N	012280	500	275 억		326538	N	N	0	N	00	N
30	20240827	120300	57	100.00	KOSPI		운수.장비	N	N	N	N		N	825	-1	5	-0.12	8718654	10568	28.53	823	831	823	1073	579	826	824.99	0.63	0	-1862	833	829	827	823	821	828	822	276	247	500	590	1	1	51664505	426	5.85	0.63	12	0.02	141.00	1305.00	1050	20230825	-21.43	799	20240805	3.25	1000	-17.50	20240201	799	3.25	20240805	1015	-18.72	20231121	799	3.25	20240805	0.02	N	012280	500	275 억		326538	N	N	0	N	00	N
31	20240827	110300	57	100.00	KOSPI		운수.장비	N	N	N	N		N	830	4	2	0.48	8275613	10031	27.08	823	831	823	1073	579	826	824.98	0.63	0	-1862	833	829	827	823	821	828	822	276	247	500	590	1	1	51664505	429	5.89	0.64	12	0.02	141.00	1305.00	1050	20230825	-20.95	799	20240805	3.88	1000	-17.00	20240201	799	3.88	20240805	1015	-18.23	20231121	799	3.88	20240805	0.02	N	012280	500	275 억		326538	N	N	0	N	00	N
32	20240827	100259	57	100.00	KOSPI		운수.장비	N	N	N	N		N	831	5	2	0.61	8163923	9896	26.72	823	831	823	1073	579	826	824.95	0.63	0	-1852	833	829	827	823	821	828	822	276	247	500	590	1	1	51664505	429	5.89	0.64	12	0.02	141.00	1305.00	1050	20230825	-20.86	799	20240805	4.01	1000	-16.90	20240201	799	4.01	20240805	1015	-18.13	20231121	799	4.01	20240805	0.02	N	012280	500	275 억		326538	N	N	0	N	00	N
33	20240827	090258	57	100.00	KOSPI		운수.장비	N	N	N	N		N	824	-2	5	-0.24	414842	503	1.36	823	826	823	1073	579	826	823.93	0.63	0	-119	833	829	827	823	821	828	822	276	247	500	590	1	1	51664505	426	5.84	0.63	12	0.00	141.00	1305.00	1050	20230825	-21.52	799	20240805	3.13	1000	-17.60	20240201	799	3.13	20240805	1015	-18.82	20231121	799	3.13	20240805	0.02	N	012280	500	275 억		326538	N	N	0	N	00	N
34	20240826	160255	57	100.00	KOSPI		운수.장비	N	N	N	N		N	826	-5	5	-0.60	30602673	37037	200.90	830	831	825	1080	582	831	826.26	0.63	0	-956	837	833	828	824	819	831	822	276	249	500	590	1	1	51664505	427	5.86	0.63	12	0.07	141.00	1305.00	1050	20230825	-21.33	799	20240805	3.38	1000	-17.40	20240201	799	3.38	20240805	1015	-18.62	20231121	799	3.38	20240805	0.04	N	012280	500	275 억		327506	N	N	0	N	00	N
35	20240826	150258	57	100.00	KOSPI		운수.장비	N	N	N	N		N	825	-6	5	-0.72	25497167	30856	167.37	830	831	825	1080	582	831	826.32	0.63	0	-968	837	833	828	824	819	831	822	276	249	500	590	1	1	51664505	426	5.85	0.63	12	0.06	141.00	1305.00	1050	20230825	-21.43	799	20240805	3.25	1000	-17.50	20240201	799	3.25	20240805	1015	-18.72	20231121	799	3.25	20240805	0.04	N	012280	500	275 억		327506	N	N	0	N	00	N
36	20240826	140258	57	100.00	KOSPI		운수.장비	N	N	N	N		N	826	-5	5	-0.60	18347352	22192	120.37	830	831	825	1080	582	831	826.74	0.63	0	-1016	837	833	828	824	819	831	822	276	249	500	590	1	1	51664505	427	5.86	0.63	12	0.04	141.00	1305.00	1050	20230825	-21.33	799	20240805	3.38	1000	-17.40	20240201	799	3.38	20240805	1015	-18.62	20231121	799	3.38	20240805	0.04	N	012280	500	275 억		327506	N	N	0	N	00	N
37	20240826	130259	57	100.00	KOSPI		운수.장비	N	N	N	N		N	826	-5	5	-0.60	17470057	21133	114.63	830	831	825	1080	582	831	826.66	0.63	0	-993	837	833	828	824	819	831	822	276	249	500	590	1	1	51664505	427	5.86	0.63	12	0.04	141.00	1305.00	1050	20230825	-21.33	799	20240805	3.38	1000	-17.40	20240201	799	3.38	20240805	1015	-18.62	20231121	799	3.38	20240805	0.04	N	012280	500	275 억		327506	N	N	0	N	00	N
38	20240826	120257	57	100.00	KOSPI		운수.장비	N	N	N	N		N	830	-1	5	-0.12	15969683	19317	104.78	830	831	825	1080	582	831	826.70	0.63	0	-993	837	833	828	824	819	831	822	276	249	500	590	1	1	51664505	429	5.89	0.64	12	0.04	141.00	1305.00	1050	20230825	-20.95	799	20240805	3.88	1000	-17.00	20240201	799	3.88	20240805	1015	-18.23	20231121	799	3.88	20240805	0.04	N	012280	500	275 억		327506	N	N	0	N	00	N
39	20240826	110258	57	100.00	KOSPI		운수.장비	N	N	N	N		N	826	-5	5	-0.60	13062435	15811	85.76	830	830	825	1080	582	831	826.14	0.63	0	-962	837	833	828	824	819	831	822	276	249	500	590	1	1	51664505	427	5.86	0.63	12	0.03	141.00	1305.00	1050	20230825	-21.33	799	20240805	3.38	1000	-17.40	20240201	799	3.38	20240805	1015	-18.62	20231121	799	3.38	20240805	0.04	N	012280	500	275 억		327506	N	N	0	N	00	N
40	20240826	100258	57	100.00	KOSPI		운수.장비	N	N	N	N		N	825	-6	5	-0.72	8171296	9889	53.64	830	830	825	1080	582	831	826.26	0.63	0	-962	837	833	828	824	819	831	822	276	249	500	590	1	1	51664505	426	5.85	0.63	12	0.02	141.00	1305.00	1050	20230825	-21.43	799	20240805	3.25	1000	-17.50	20240201	799	3.25	20240805	1015	-18.72	20231121	799	3.25	20240805	0.04	N	012280	500	275 억		327506	N	N	0	N	00	N
41	20240826	090257	57	100.00	KOSPI		운수.장비	N	N	N	N		N	830	-1	5	-0.12	103827	125	0.68	830	830	830	1080	582	831	830.00	0.63	0	-7	837	833	828	824	819	831	822	276	249	500	590	1	1	51664505	429	5.89	0.64	12	0.00	141.00	1305.00	1050	20230825	-20.95	799	20240805	3.88	1000	-17.00	20240201	799	3.88	20240805	1015	-18.23	20231121	799	3.88	20240805	0.04	N	012280	500	275 억		327506	N	N	0	N	00	N
42	20240823	160257	57	100.00	KOSPI		운수.장비	N	N	N	N		N	831	-1	5	-0.12	15193633	18335	32.48	832	832	823	1081	583	832	828.67	0.64	0	-3425	843	837	828	822	813	840	825	276	249	500	590	1	1	51664505	429	5.89	0.64	12	0.04	141.00	1305.00	1050	20230825	-20.86	799	20240805	4.01	1000	-16.90	20240201	799	4.01	20240805	1050	-20.86	20230825	799	4.01	20240805	0.04	N	012280	500	275 억		330946	N	N	0	N	00	N
43	20240823	150258	57	100.00	KOSPI		운수.장비	N	N	N	N		N	831	-1	5	-0.12	13925201	16807	29.77	832	832	823	1081	583	832	828.54	0.64	0	-3410	843	837	828	822	813	840	825	276	249	500	590	1	1	51664505	429	5.89	0.64	12	0.03	141.00	1305.00	1050	20230825	-20.86	799	20240805	4.01	1000	-16.90	20240201	799	4.01	20240805	1050	-20.86	20230825	799	4.01	20240805	0.04	N	012280	500	275 억		330946	N	N	0	N	00	N
44	20240823	140258	57	100.00	KOSPI		운수.장비	N	N	N	N		N	830	-2	5	-0.24	12944502	15626	27.68	832	832	823	1081	583	832	828.40	0.64	0	-3413	843	837	828	822	813	840	825	276	249	500	590	1	1	51664505	429	5.89	0.64	12	0.03	141.00	1305.00	1050	20230825	-20.95	799	20240805	3.88	1000	-17.00	20240201	799	3.88	20240805	1050	-20.95	20230825	799	3.88	20240805	0.04	N	012280	500	275 억		330946	N	N	0	N	00	N
45	20240823	130257	57	100.00	KOSPI		운수.장비	N	N	N	N		N	831	-1	5	-0.12	12578134	15185	26.90	832	832	823	1081	583	832	828.33	0.64	0	-3413	843	837	828	822	813	840	825	276	249	500	590	1	1	51664505	429	5.89	0.64	12	0.03	141.00	1305.00	1050	20230825	-20.86	799	20240805	4.01	1000	-16.90	20240201	799	4.01	20240805	1050	-20.86	20230825	799	4.01	20240805	0.04	N	012280	500	275 억		330946	N	N	0	N	00	N
46	20240823	120257	57	100.00	KOSPI		운수.장비	N	N	N	N		N	832	0	3	0.00	10040799	12134	21.49	832	832	823	1081	583	832	827.49	0.64	0	-3097	843	837	828	822	813	840	825	276	249	500	590	1	1	51664505	430	5.90	0.64	12	0.02	141.00	1305.00	1050	20230825	-20.76	799	20240805	4.13	1000	-16.80	20240201	799	4.13	20240805	1050	-20.76	20230825	799	4.13	20240805	0.04	N	012280	500	275 억		330946	N	N	0	N	00	N
47	20240823	110256	57	100.00	KOSPI		운수.장비	N	N	N	N		N	832	0	3	0.00	9650191	11664	20.66	832	832	823	1081	583	832	827.35	0.64	0	-3086	843	837	828	822	813	840	825	276	249	500	590	1	1	51664505	430	5.90	0.64	12	0.02	141.00	1305.00	1050	20230825	-20.76	799	20240805	4.13	1000	-16.80	20240201	799	4.13	20240805	1050	-20.76	20230825	799	4.13	20240805	0.04	N	012280	500	275 억		330946	N	N	0	N	00	N
48	20240823	100257	57	100.00	KOSPI		운수.장비	N	N	N	N		N	824	-8	5	-0.96	5623467	6803	12.05	832	832	823	1081	583	832	826.62	0.64	0	-1533	843	837	828	822	813	840	825	276	249	500	590	1	1	51664505	426	5.84	0.63	12	0.01	141.00	1305.00	1050	20230825	-21.52	799	20240805	3.13	1000	-17.60	20240201	799	3.13	20240805	1050	-21.52	20230825	799	3.13	20240805	0.04	N	012280	500	275 억		330946	N	N	0	N	00	N
49	20240823	090258	57	100.00	KOSPI		운수.장비	N	N	N	N		N	825	-7	5	-0.84	5803	7	0.01	832	832	825	1081	583	832	829.00	0.64	0	0	843	837	828	822	813	840	825	276	249	500	590	1	1	51664505	426	5.85	0.63	12	0.00	141.00	1305.00	1050	20230825	-21.43	799	20240805	3.25	1000	-17.50	20240201	799	3.25	20240805	1050	-21.43	20230825	799	3.25	20240805	0.04	N	012280	500	275 억		330946	N	N	0	N	00	N
50	20240822	160255	57	100.00	KOSPI		운수.장비	N	N	N	N		N	832	8	2	0.97	46486205	56456	67.70	824	834	819	1071	577	824	823.36	0.65	0	-3121	842	833	826	817	810	829	813	276	247	500	590	1	1	51664505	430	5.90	0.64	12	0.11	141.00	1305.00	1050	20230825	-20.76	799	20240805	4.13	1000	-16.80	20240201	799	4.13	20240805	1050	-20.76	20230825	799	4.13	20240805	0.04	N	012280	500	275 억		334051	N	N	381	N	00	N
51	20240822	150257	57	100.00	KOSPI		운수.장비	N	N	N	N		N	826	2	2	0.24	39612287	48176	57.77	824	830	819	1071	577	824	822.08	0.65	0	-2652	842	833	826	817	810	829	813	276	247	500	590	1	1	51664505	427	5.86	0.63	12	0.09	141.00	1305.00	1050	20230825	-21.33	799	20240805	3.38	1000	-17.40	20240201	799	3.38	20240805	1050	-21.33	20230825	799	3.38	20240805	0.04	N	012280	500	275 억		334051	N	N	381	N	00	N
52	20240822	140259	57	100.00	KOSPI		운수.장비	N	N	N	N		N	826	2	2	0.24	37399731	45504	54.57	824	830	819	1071	577	824	821.70	0.65	0	-2145	842	833	826	817	810	829	813	276	247	500	590	1	1	51664505	427	5.86	0.63	12	0.09	141.00	1305.00	1050	20230825	-21.33	799	20240805	3.38	1000	-17.40	20240201	799	3.38	20240805	1050	-21.33	20230825	799	3.38	20240805	0.04	N	012280	500	275 억		334051	N	N	381	N	00	N
53	20240822	130256	57	100.00	KOSPI		운수.장비	N	N	N	N		N	819	-5	5	-0.61	30027545	36564	43.85	824	830	819	1071	577	824	820.89	0.65	0	-1151	842	833	826	817	810	829	813	276	247	500	590	1	1	51664505	423	5.81	0.63	12	0.07	141.00	1305.00	1050	20230825	-22.00	799	20240805	2.50	1000	-18.10	20240201	799	2.50	20240805	1050	-22.00	20230825	799	2.50	20240805	0.04	N	012280	500	275 억		334051	N	N	381	N	00	N
54	20240822	120300	57	100.00	KOSPI		운수.장비	N	N	N	N		N	821	-3	5	-0.36	27295460	33229	39.85	824	830	819	1071	577	824	821.08	0.65	0	-1151	842	833	826	817	810	829	813	276	247	500	590	1	1	51664505	424	5.82	0.63	12	0.06	141.00	1305.00	1050	20230825	-21.81	799	20240805	2.75	1000	-17.90	20240201	799	2.75	20240805	1050	-21.81	20230825	799	2.75	20240805	0.04	N	012280	500	275 억		334051	N	N	381	N	00	N
55	20240822	110256	57	100.00	KOSPI		운수.장비	N	N	N	N		N	824	0	3	0.00	26057579	31721	38.04	824	830	819	1071	577	824	821.09	0.65	0	-1026	842	833	826	817	810	829	813	276	247	500	590	1	1	51664505	426	5.84	0.63	12	0.06	141.00	1305.00	1050	20230825	-21.52	799	20240805	3.13	1000	-17.60	20240201	799	3.13	20240805	1050	-21.52	20230825	799	3.13	20240805	0.04	N	012280	500	275 억		334051	N	N	381	N	00	N
56	20240822	100257	57	100.00	KOSPI		운수.장비	N	N	N	N		N	824	0	3	0.00	15571911	18941	22.71	824	830	819	1071	577	824	821.62	0.65	0	-12	842	833	826	817	810	829	813	276	247	500	590	1	1	51664505	426	5.84	0.63	12	0.04	141.00	1305.00	1050	20230825	-21.52	799	20240805	3.13	1000	-17.60	20240201	799	3.13	20240805	1050	-21.52	20230825	799	3.13	20240805	0.04	N	012280	500	275 억		334051	N	N	381	N	00	N
57	20240822	090256	57	100.00	KOSPI		운수.장비	N	N	N	N		N	827	3	2	0.36	4576333	5560	6.67	824	827	819	1071	577	824	820.66	0.65	0	-36	842	833	826	817	810	829	813	276	247	500	590	1	1	51664505	427	5.87	0.63	12	0.01	141.00	1305.00	1050	20230825	-21.24	799	20240805	3.50	1000	-17.30	20240201	799	3.50	20240805	1050	-21.24	20230825	799	3.50	20240805	0.04	N	012280	500	275 억		334051	N	N	381	N	00	N
58	20240821	160256	57	100.00	KOSPI		운수.장비	N	N	N	N		N	824	-7	5	-0.84	68873065	83389	212.77	831	835	819	1080	582	831	825.92	0.64	0	3620	837	833	831	827	825	833	827	276	249	500	590	1	1	51664505	426	5.84	0.63	12	0.16	141.00	1305.00	1050	20230825	-21.52	799	20240805	3.13	1000	-17.60	20240201	799	3.13	20240805	1050	-21.52	20230825	799	3.13	20240805	0.04	N	012280	500	275 억		330465	N	N	381	N	00	N
59	20240821	150259	57	100.00	KOSPI		운수.장비	N	N	N	N		N	822	-9	5	-1.08	64478635	78037	199.11	831	835	819	1080	582	831	826.25	0.64	0	4235	837	833	831	827	825	833	827	276	249	500	590	1	1	51664505	425	5.83	0.63	12	0.15	141.00	1305.00	1050	20230825	-21.71	799	20240805	2.88	1000	-17.80	20240201	799	2.88	20240805	1050	-21.71	20230825	799	2.88	20240805	0.04	N	012280	500	275 억		330465	N	N	41	N	00	N
60	20240821	140255	57	100.00	KOSPI		운수.장비	N	N	N	N		N	827	-4	5	-0.48	45318562	54837	139.92	831	835	819	1080	582	831	826.41	0.64	0	3887	837	833	831	827	825	833	827	276	249	500	590	1	1	51664505	427	5.87	0.63	12	0.11	141.00	1305.00	1050	20230825	-21.24	799	20240805	3.50	1000	-17.30	20240201	799	3.50	20240805	1050	-21.24	20230825	799	3.50	20240805	0.04	N	012280	500	275 억		330465	N	N	41	N	00	N
61	20240821	130256	57	100.00	KOSPI		운수.장비	N	N	N	N		N	826	-5	5	-0.60	41332279	49993	127.56	831	835	819	1080	582	831	826.75	0.64	0	4518	837	833	831	827	825	833	827	276	249	500	590	1	1	51664505	427	5.86	0.63	12	0.10	141.00	1305.00	1050	20230825	-21.33	799	20240805	3.38	1000	-17.40	20240201	799	3.38	20240805	1050	-21.33	20230825	799	3.38	20240805	0.04	N	012280	500	275 억		330465	N	N	41	N	00	N
62	20240821	120300	57	100.00	KOSPI		운수.장비	N	N	N	N		N	829	-2	5	-0.24	22135963	26685	68.09	831	835	826	1080	582	831	829.52	0.64	0	3409	837	833	831	827	825	833	827	276	249	500	590	1	1	51664505	428	5.88	0.64	12	0.05	141.00	1305.00	1050	20230825	-21.05	799	20240805	3.75	1000	-17.10	20240201	799	3.75	20240805	1050	-21.05	20230825	799	3.75	20240805	0.04	N	012280	500	275 억		330465	N	N	41	N	00	N
63	20240821	110256	57	100.00	KOSPI		운수.장비	N	N	N	N		N	829	-2	5	-0.24	13329145	16053	40.96	831	835	828	1080	582	831	830.31	0.64	0	3419	837	833	831	827	825	833	827	276	249	500	590	1	1	51664505	428	5.88	0.64	12	0.03	141.00	1305.00	1050	20230825	-21.05	799	20240805	3.75	1000	-17.10	20240201	799	3.75	20240805	1050	-21.05	20230825	799	3.75	20240805	0.04	N	012280	500	275 억		330465	N	N	41	N	00	N
64	20240821	100258	57	100.00	KOSPI		운수.장비	N	N	N	N		N	829	-2	5	-0.24	11527815	13879	35.41	831	835	829	1080	582	831	830.59	0.64	0	3419	837	833	831	827	825	833	827	276	249	500	590	1	1	51664505	428	5.88	0.64	12	0.03	141.00	1305.00	1050	20230825	-21.05	799	20240805	3.75	1000	-17.10	20240201	799	3.75	20240805	1050	-21.05	20230825	799	3.75	20240805	0.04	N	012280	500	275 억		330465	N	N	41	N	00	N
65	20240821	090256	57	100.00	KOSPI		운수.장비	N	N	N	N		N	831	0	3	0.00	236004	284	0.72	831	831	831	1080	582	831	831.00	0.64	0	-18	837	833	831	827	825	833	827	276	249	500	590	1	1	51664505	429	5.89	0.64	12	0.00	141.00	1305.00	1050	20230825	-20.86	799	20240805	4.01	1000	-16.90	20240201	799	4.01	20240805	1050	-20.86	20230825	799	4.01	20240805	0.04	N	012280	500	275 억		330465	N	N	41	N	00	N
66	20240820	160253	57	100.00	KOSPI		운수.장비	N	N	N	N		N	831	-4	5	-0.48	32555422	39186	60.51	835	835	829	1085	585	835	830.79	0.64	0	1672	851	842	836	827	821	840	825	276	250	500	600	1	1	51664505	429	5.89	0.64	12	0.08	141.00	1305.00	1050	20230825	-20.86	799	20240805	4.01	1000	-16.90	20240201	799	4.01	20240805	1050	-20.86	20230825	799	4.01	20240805	0.04	N	012280	500	275 억		328793	N	N	41	N	00	N
67	20240820	150257	57	100.00	KOSPI		운수.장비	N	N	N	N		N	830	-5	5	-0.60	31583863	38016	58.70	835	835	829	1085	585	835	830.80	0.64	0	1329	851	842	836	827	821	840	825	276	250	500	600	1	1	51664505	429	5.89	0.64	12	0.07	141.00	1305.00	1050	20230825	-20.95	799	20240805	3.88	1000	-17.00	20240201	799	3.88	20240805	1050	-20.95	20230825	799	3.88	20240805	0.04	N	012280	500	275 억		328793	N	N	51	N	00	N
68	20240820	140257	57	100.00	KOSPI		운수.장비	N	N	N	N		N	831	-4	5	-0.48	24046799	28936	44.68	835	835	829	1085	585	835	831.03	0.64	0	877	851	842	836	827	821	840	825	276	250	500	600	1	1	51664505	429	5.89	0.64	12	0.06	141.00	1305.00	1050	20230825	-20.86	799	20240805	4.01	1000	-16.90	20240201	799	4.01	20240805	1050	-20.86	20230825	799	4.01	20240805	0.04	N	012280	500	275 억		328793	N	N	51	N	00	N
69	20240820	130255	57	100.00	KOSPI		운수.장비	N	N	N	N		N	832	-3	5	-0.36	20552358	24730	38.18	835	835	829	1085	585	835	831.07	0.64	0	861	851	842	836	827	821	840	825	276	250	500	600	1	1	51664505	430	5.90	0.64	12	0.05	141.00	1305.00	1050	20230825	-20.76	799	20240805	4.13	1000	-16.80	20240201	799	4.13	20240805	1050	-20.76	20230825	799	4.13	20240805	0.04	N	012280	500	275 억		328793	N	N	51	N	00	N
70	20240820	120256	57	100.00	KOSPI		운수.장비	N	N	N	N		N	832	-3	5	-0.36	16054750	19315	29.82	835	835	829	1085	585	835	831.21	0.64	0	497	851	842	836	827	821	840	825	276	250	500	600	1	1	51664505	430	5.90	0.64	12	0.04	141.00	1305.00	1050	20230825	-20.76	799	20240805	4.13	1000	-16.80	20240201	799	4.13	20240805	1050	-20.76	20230825	799	4.13	20240805	0.04	N	012280	500	275 억		328793	N	N	51	N	00	N
71	20240820	110255	57	100.00	KOSPI		운수.장비	N	N	N	N		N	830	-5	5	-0.60	13201377	15879	24.52	835	835	829	1085	585	835	831.37	0.64	0	248	851	842	836	827	821	840	825	276	250	500	600	1	1	51664505	429	5.89	0.64	12	0.03	141.00	1305.00	1050	20230825	-20.95	799	20240805	3.88	1000	-17.00	20240201	799	3.88	20240805	1050	-20.95	20230825	799	3.88	20240805	0.04	N	012280	500	275 억		328793	N	N	51	N	00	N
72	20240820	100253	57	100.00	KOSPI		운수.장비	N	N	N	N		N	832	-3	5	-0.36	4949924	5950	9.19	835	835	829	1085	585	835	831.92	0.64	0	-50	851	842	836	827	821	840	825	276	250	500	600	1	1	51664505	430	5.90	0.64	12	0.01	141.00	1305.00	1050	20230825	-20.76	799	20240805	4.13	1000	-16.80	20240201	799	4.13	20240805	1050	-20.76	20230825	799	4.13	20240805	0.04	N	012280	500	275 억		328793	N	N	51	N	00	N
73	20240820	090255	57	100.00	KOSPI		운수.장비	N	N	N	N		N	834	-1	5	-0.12	213757	256	0.40	835	835	834	1085	585	835	834.99	0.64	0	-37	851	842	836	827	821	840	825	276	250	500	600	1	1	51664505	431	5.91	0.64	12	0.00	141.00	1305.00	1050	20230825	-20.57	799	20240805	4.38	1000	-16.60	20240201	799	4.38	20240805	1050	-20.57	20230825	799	4.38	20240805	0.04	N	012280	500	275 억		328793	N	N	51	N	00	N
74	20240819	160252	57	100.00	KOSPI		운수.장비	N	N	N	N		N	835	-10	5	-1.18	53967856	64764	113.99	845	845	830	1098	592	845	833.22	0.64	0	-305	851	847	841	837	831	850	840	276	253	500	600	1	1	51664505	431	5.92	0.64	12	0.13	141.00	1305.00	1050	20230825	-20.48	799	20240805	4.51	1000	-16.50	20240201	799	4.51	20240805	1050	-20.48	20230825	799	4.51	20240805	0.04	N	012280	500	275 억		329062	N	N	51	N	00	N
75	20240819	150253	57	100.00	KOSPI		운수.장비	N	N	N	N		N	833	-12	5	-1.42	31991166	38356	67.51	845	845	831	1098	592	845	834.06	0.64	0	565	851	847	841	837	831	850	840	276	253	500	600	1	1	51664505	430	5.91	0.64	12	0.07	141.00	1305.00	1050	20230825	-20.67	799	20240805	4.26	1000	-16.70	20240201	799	4.26	20240805	1050	-20.67	20230825	799	4.26	20240805	0.04	N	012280	500	275 억		329062	N	N	77	N	00	N
76	20240819	140254	57	100.00	KOSPI		운수.장비	N	N	N	N		N	832	-13	5	-1.54	28714579	34422	60.59	845	845	831	1098	592	845	834.19	0.64	0	565	851	847	841	837	831	850	840	276	253	500	600	1	1	51664505	430	5.90	0.64	12	0.07	141.00	1305.00	1050	20230825	-20.76	799	20240805	4.13	1000	-16.80	20240201	799	4.13	20240805	1050	-20.76	20230825	799	4.13	20240805	0.04	N	012280	500	275 억		329062	N	N	77	N	00	N
77	20240819	130254	57	100.00	KOSPI		운수.장비	N	N	N	N		N	834	-11	5	-1.30	26061509	31233	54.97	845	845	831	1098	592	845	834.42	0.64	0	565	851	847	841	837	831	850	840	276	253	500	600	1	1	51664505	431	5.91	0.64	12	0.06	141.00	1305.00	1050	20230825	-20.57	799	20240805	4.38	1000	-16.60	20240201	799	4.38	20240805	1050	-20.57	20230825	799	4.38	20240805	0.04	N	012280	500	275 억		329062	N	N	77	N	00	N
78	20240819	120253	57	100.00	KOSPI		운수.장비	N	N	N	N		N	835	-10	5	-1.18	24905268	29844	52.53	845	845	831	1098	592	845	834.52	0.64	0	566	851	847	841	837	831	850	840	276	253	500	600	1	1	51664505	431	5.92	0.64	12	0.06	141.00	1305.00	1050	20230825	-20.48	799	20240805	4.51	1000	-16.50	20240201	799	4.51	20240805	1050	-20.48	20230825	799	4.51	20240805	0.04	N	012280	500	275 억		329062	N	N	77	N	00	N
79	20240819	110253	57	100.00	KOSPI		운수.장비	N	N	N	N		N	831	-14	5	-1.66	22898094	27431	48.28	845	845	831	1098	592	845	834.75	0.64	0	505	851	847	841	837	831	850	840	276	253	500	600	1	1	51664505	429	5.89	0.64	12	0.05	141.00	1305.00	1050	20230825	-20.86	799	20240805	4.01	1000	-16.90	20240201	799	4.01	20240805	1050	-20.86	20230825	799	4.01	20240805	0.04	N	012280	500	275 억		329062	N	N	77	N	00	N
80	20240819	100254	57	100.00	KOSPI		운수.장비	N	N	N	N		N	835	-10	5	-1.18	13563495	16224	28.56	845	845	832	1098	592	845	836.01	0.64	0	540	851	847	841	837	831	850	840	276	253	500	600	1	1	51664505	431	5.92	0.64	12	0.03	141.00	1305.00	1050	20230825	-20.48	799	20240805	4.51	1000	-16.50	20240201	799	4.51	20240805	1050	-20.48	20230825	799	4.51	20240805	0.04	N	012280	500	275 억		329062	N	N	77	N	00	N
81	20240819	090252	57	100.00	KOSPI		운수.장비	N	N	N	N		N	845	0	3	0.00	434416	516	0.91	845	845	838	1098	592	845	841.89	0.64	0	-51	851	847	841	837	831	850	840	276	253	500	600	1	1	51664505	437	5.99	0.65	12	0.00	141.00	1305.00	1050	20230825	-19.52	799	20240805	5.76	1000	-15.50	20240201	799	5.76	20240805	1050	-19.52	20230825	799	5.76	20240805	0.04	N	012280	500	275 억		329062	N	N	77	N	00	N
82	20240816	160251	57	100.00	KOSPI		운수.장비	N	N	N	N		N	845	-3	5	-0.35	47606434	56798	106.42	840	845	835	1102	594	848	838.17	0.63	0	1445	858	852	842	836	826	856	840	276	254	500	610	1	1	51664505	437	5.99	0.65	12	0.11	141.00	1305.00	1050	20230825	-19.52	799	20240805	5.76	1000	-15.50	20240201	799	5.76	20240805	1050	-19.52	20230825	799	5.76	20240805	0.04	N	012280	500	275 억		327583	N	N	77	N	00	N
83	20240816	150254	57	100.00	KOSPI		운수.장비	N	N	N	N		N	839	-9	5	-1.06	46179790	55102	103.24	840	843	835	1102	594	848	838.08	0.63	0	1399	858	852	842	836	826	856	840	276	254	500	610	1	1	51664505	433	5.95	0.64	12	0.11	141.00	1305.00	1050	20230825	-20.10	799	20240805	5.01	1000	-16.10	20240201	799	5.01	20240805	1050	-20.10	20230825	799	5.01	20240805	0.04	N	012280	500	275 억		327583	N	N	5	N	00	N
84	20240816	140253	57	100.00	KOSPI		운수.장비	N	N	N	N		N	837	-11	5	-1.30	38080592	45411	85.08	840	843	835	1102	594	848	838.57	0.63	0	768	858	852	842	836	826	856	840	276	254	500	610	1	1	51664505	432	5.94	0.64	12	0.09	141.00	1305.00	1050	20230825	-20.29	799	20240805	4.76	1000	-16.30	20240201	799	4.76	20240805	1050	-20.29	20230825	799	4.76	20240805	0.04	N	012280	500	275 억		327583	N	N	5	N	00	N
85	20240816	130256	57	100.00	KOSPI		운수.장비	N	N	N	N		N	838	-10	5	-1.18	36199932	43165	80.87	840	843	835	1102	594	848	838.64	0.63	0	194	858	852	842	836	826	856	840	276	254	500	610	1	1	51664505	433	5.94	0.64	12	0.08	141.00	1305.00	1050	20230825	-20.19	799	20240805	4.88	1000	-16.20	20240201	799	4.88	20240805	1050	-20.19	20230825	799	4.88	20240805	0.04	N	012280	500	275 억		327583	N	N	5	N	00	N
86	20240816	120254	57	100.00	KOSPI		운수.장비	N	N	N	N		N	837	-11	5	-1.30	30421638	36261	67.94	840	843	835	1102	594	848	838.96	0.63	0	91	858	852	842	836	826	856	840	276	254	500	610	1	1	51664505	432	5.94	0.64	12	0.07	141.00	1305.00	1050	20230825	-20.29	799	20240805	4.76	1000	-16.30	20240201	799	4.76	20240805	1050	-20.29	20230825	799	4.76	20240805	0.04	N	012280	500	275 억		327583	N	N	5	N	00	N
87	20240816	110254	57	100.00	KOSPI		운수.장비	N	N	N	N		N	836	-12	5	-1.42	29497772	35157	65.87	840	843	835	1102	594	848	839.03	0.63	0	0	858	852	842	836	826	856	840	276	254	500	610	1	1	51664505	432	5.93	0.64	12	0.07	141.00	1305.00	1050	20230825	-20.38	799	20240805	4.63	1000	-16.40	20240201	799	4.63	20240805	1050	-20.38	20230825	799	4.63	20240805	0.04	N	012280	500	275 억		327583	N	N	5	N	00	N
88	20240816	100252	57	100.00	KOSPI		운수.장비	N	N	N	N		N	836	-12	5	-1.42	21090156	25101	47.03	840	843	836	1102	594	848	840.21	0.63	0	0	858	852	842	836	826	856	840	276	254	500	610	1	1	51664505	432	5.93	0.64	12	0.05	141.00	1305.00	1050	20230825	-20.38	799	20240805	4.63	1000	-16.40	20240201	799	4.63	20240805	1050	-20.38	20230825	799	4.63	20240805	0.04	N	012280	500	275 억		327583	N	N	5	N	00	N
89	20240816	090253	57	100.00	KOSPI		운수.장비	N	N	N	N		N	841	-7	5	-0.83	9485991	11289	21.15	840	843	840	1102	594	848	840.27	0.63	0	0	858	852	842	836	826	856	840	276	254	500	610	1	1	51664505	434	5.96	0.64	12	0.02	141.00	1305.00	1050	20230825	-19.90	799	20240805	5.26	1000	-15.90	20240201	799	5.26	20240805	1050	-19.90	20230825	799	5.26	20240805	0.04	N	012280	500	275 억		327583	N	N	5	N	00	N
90	20240814	160253	57	100.00	KOSPI		운수.장비	N	N	N	N		N	848	9	2	1.07	44808295	53371	128.55	840	848	832	1090	588	839	839.57	0.63	0	2711	858	848	838	828	818	843	823	276	251	500	600	1	1	51664505	438	6.01	0.65	12	0.10	141.00	1305.00	1050	20230825	-19.24	799	20240805	6.13	1000	-15.20	20240201	799	6.13	20240805	1050	-19.24	20230825	799	6.13	20240805	0.04	N	012280	500	275 억		324872	N	N	5	N	00	N
91	20240814	150254	57	100.00	KOSPI		운수.장비	N	N	N	N		N	844	5	2	0.60	37561963	44765	107.82	840	845	832	1090	588	839	839.09	0.63	0	2490	858	848	838	828	818	843	823	276	251	500	600	1	1	51664505	436	5.99	0.65	12	0.09	141.00	1305.00	1050	20230825	-19.62	799	20240805	5.63	1000	-15.60	20240201	799	5.63	20240805	1050	-19.62	20230825	799	5.63	20240805	0.04	N	012280	500	275 억		324872	N	N	14	N	00	N
92	20240814	140258	57	100.00	KOSPI		운수.장비	N	N	N	N		N	840	1	2	0.12	33331131	39718	95.67	840	845	832	1090	588	839	839.20	0.63	0	1304	858	848	838	828	818	843	823	276	251	500	600	1	1	51664505	434	5.96	0.64	12	0.08	141.00	1305.00	1050	20230825	-20.00	799	20240805	5.13	1000	-16.00	20240201	799	5.13	20240805	1050	-20.00	20230825	799	5.13	20240805	0.04	N	012280	500	275 억		324872	N	N	14	N	00	N
93	20240814	130255	57	100.00	KOSPI		운수.장비	N	N	N	N		N	839	0	3	0.00	12701683	15197	36.60	840	842	832	1090	588	839	835.70	0.63	0	1278	858	848	838	828	818	843	823	276	251	500	600	1	1	51664505	433	5.95	0.64	12	0.03	141.00	1305.00	1050	20230825	-20.10	799	20240805	5.01	1000	-16.10	20240201	799	5.01	20240805	1050	-20.10	20230825	799	5.01	20240805	0.04	N	012280	500	275 억		324872	N	N	14	N	00	N
94	20240814	120254	57	100.00	KOSPI		운수.장비	N	N	N	N		N	833	-6	5	-0.72	12698329	15193	36.59	840	842	832	1090	588	839	835.70	0.63	0	1280	858	848	838	828	818	843	823	276	251	500	600	1	1	51664505	430	5.91	0.64	12	0.03	141.00	1305.00	1050	20230825	-20.67	799	20240805	4.26	1000	-16.70	20240201	799	4.26	20240805	1050	-20.67	20230825	799	4.26	20240805	0.04	N	012280	500	275 억		324872	N	N	14	N	00	N
95	20240814	110251	57	100.00	KOSPI		운수.장비	N	N	N	N		N	833	-6	5	-0.72	8540575	10199	24.57	840	842	833	1090	588	839	837.31	0.63	0	942	858	848	838	828	818	843	823	276	251	500	600	1	1	51664505	430	5.91	0.64	12	0.02	141.00	1305.00	1050	20230825	-20.67	799	20240805	4.26	1000	-16.70	20240201	799	4.26	20240805	1050	-20.67	20230825	799	4.26	20240805	0.04	N	012280	500	275 억		324872	N	N	14	N	00	N
96	20240814	100252	57	100.00	KOSPI		운수.장비	N	N	N	N		N	837	-2	5	-0.24	4026427	4797	11.55	840	842	835	1090	588	839	839.40	0.63	0	-45	858	848	838	828	818	843	823	276	251	500	600	1	1	51664505	432	5.94	0.64	12	0.01	141.00	1305.00	1050	20230825	-20.29	799	20240805	4.76	1000	-16.30	20240201	799	4.76	20240805	1050	-20.29	20230825	799	4.76	20240805	0.04	N	012280	500	275 억		324872	N	N	14	N	00	N
97	20240814	090323	57	100.00	KOSPI		운수.장비	N	N	N	N		N	842	3	2	0.36	607710	724	1.74	840	842	840	1090	588	839	840.12	0.63	0	-33	858	848	838	828	818	843	823	276	251	500	600	1	1	51664505	435	5.97	0.65	12	0.00	141.00	1305.00	1050	20230825	-19.81	799	20240805	5.38	1000	-15.80	20240201	799	5.38	20240805	1050	-19.81	20230825	799	5.38	20240805	0.04	N	012280	500	275 억		324872	N	N	14	N	00	N
98	20240813	160250	57	100.00	KOSPI		운수.장비	N	N	N	N		N	839	9	2	1.08	34591372	41516	35.77	841	848	828	1079	581	830	833.21	0.63	0	317	859	844	835	820	811	840	816	276	249	500	590	1	1	51664505	433	5.95	0.64	12	0.08	141.00	1305.00	1050	20230825	-20.10	799	20240805	5.01	1000	-16.10	20240201	799	5.01	20240805	1050	-20.10	20230825	799	5.01	20240805	0.04	N	012280	500	275 억		324521	N	N	14	N	00	N
99	20240813	150251	57	100.00	KOSPI		운수.장비	N	N	N	N		N	836	6	2	0.72	31726005	38094	32.82	841	848	828	1079	581	830	832.83	0.63	0	351	859	844	835	820	811	840	816	276	249	500	590	1	1	51664505	432	5.93	0.64	12	0.07	141.00	1305.00	1050	20230825	-20.38	799	20240805	4.63	1000	-16.40	20240201	799	4.63	20240805	1050	-20.38	20230825	799	4.63	20240805	0.04	N	012280	500	275 억		324521	N	N	7	N	00	N
100	20240813	140251	57	100.00	KOSPI		운수.장비	N	N	N	N		N	835	5	2	0.60	29967611	35977	31.00	841	848	828	1079	581	830	832.97	0.63	0	-263	859	844	835	820	811	840	816	276	249	500	590	1	1	51664505	431	5.92	0.64	12	0.07	141.00	1305.00	1050	20230825	-20.48	799	20240805	4.51	1000	-16.50	20240201	799	4.51	20240805	1050	-20.48	20230825	799	4.51	20240805	0.04	N	012280	500	275 억		324521	N	N	7	N	00	N
101	20240813	130251	57	100.00	KOSPI		운수.장비	N	N	N	N		N	834	4	2	0.48	28410805	34107	29.39	841	848	828	1079	581	830	832.99	0.63	0	-652	859	844	835	820	811	840	816	276	249	500	590	1	1	51664505	431	5.91	0.64	12	0.07	141.00	1305.00	1050	20230825	-20.57	799	20240805	4.38	1000	-16.60	20240201	799	4.38	20240805	1050	-20.57	20230825	799	4.38	20240805	0.04	N	012280	500	275 억		324521	N	N	7	N	00	N
102	20240813	120251	57	100.00	KOSPI		운수.장비	N	N	N	N		N	830	0	3	0.00	21425534	25715	22.16	841	848	828	1079	581	830	833.19	0.63	0	-643	859	844	835	820	811	840	816	276	249	500	590	1	1	51664505	429	5.89	0.64	12	0.05	141.00	1305.00	1050	20230825	-20.95	799	20240805	3.88	1000	-17.00	20240201	799	3.88	20240805	1050	-20.95	20230825	799	3.88	20240805	0.04	N	012280	500	275 억		324521	N	N	7	N	00	N
103	20240813	110249	57	100.00	KOSPI		운수.장비	N	N	N	N		N	833	3	2	0.36	20609430	24733	21.31	841	848	828	1079	581	830	833.28	0.63	0	-631	859	844	835	820	811	840	816	276	249	500	590	1	1	51664505	430	5.91	0.64	12	0.05	141.00	1305.00	1050	20230825	-20.67	799	20240805	4.26	1000	-16.70	20240201	799	4.26	20240805	1050	-20.67	20230825	799	4.26	20240805	0.04	N	012280	500	275 억		324521	N	N	7	N	00	N
104	20240813	100249	57	100.00	KOSPI		운수.장비	N	N	N	N		N	830	0	3	0.00	19120357	22939	19.77	841	848	828	1079	581	830	833.53	0.63	0	-212	859	844	835	820	811	840	816	276	249	500	590	1	1	51664505	429	5.89	0.64	12	0.04	141.00	1305.00	1050	20230825	-20.95	799	20240805	3.88	1000	-17.00	20240201	799	3.88	20240805	1050	-20.95	20230825	799	3.88	20240805	0.04	N	012280	500	275 억		324521	N	N	7	N	00	N
105	20240813	090250	57	100.00	KOSPI		운수.장비	N	N	N	N		N	839	9	2	1.08	2668469	3154	2.72	841	848	839	1079	581	830	846.06	0.63	0	-703	859	844	835	820	811	840	816	276	249	500	590	1	1	51664505	433	5.95	0.64	12	0.01	141.00	1305.00	1050	20230825	-20.10	799	20240805	5.01	1000	-16.10	20240201	799	5.01	20240805	1050	-20.10	20230825	799	5.01	20240805	0.04	N	012280	500	275 억		324521	N	N	7	N	00	N
106	20240812	160249	57	100.00	KOSPI		운수.장비	N	N	N	N		N	830	-6	5	-0.72	96589927	116035	276.97	850	850	826	1086	586	836	832.41	0.63	0	227	854	845	832	823	810	849	827	276	250	500	600	1	1	51664505	429	5.89	0.64	12	0.22	141.00	1305.00	1050	20230825	-20.95	799	20240805	3.88	1000	-17.00	20240201	799	3.88	20240805	1050	-20.95	20230825	799	3.88	20240805	0.04	N	012280	500	275 억		324323	N	N	7	N	00	N
107	20240812	150251	57	100.00	KOSPI		운수.장비	N	N	N	N		N	836	0	3	0.00	93576800	112403	268.30	850	850	826	1086	586	836	832.50	0.63	0	1294	854	845	832	823	810	849	827	276	250	500	600	1	1	51664505	432	5.93	0.64	12	0.22	141.00	1305.00	1050	20230825	-20.38	799	20240805	4.63	1000	-16.40	20240201	799	4.63	20240805	1050	-20.38	20230825	799	4.63	20240805	0.04	N	012280	500	275 억		324323	N	N	0	N	00	N
108	20240812	140250	57	100.00	KOSPI		운수.장비	N	N	N	N		N	831	-5	5	-0.60	87776954	105419	251.63	850	850	826	1086	586	836	832.63	0.63	0	-565	854	845	832	823	810	849	827	276	250	500	600	1	1	51664505	429	5.89	0.64	12	0.20	141.00	1305.00	1050	20230825	-20.86	799	20240805	4.01	1000	-16.90	20240201	799	4.01	20240805	1050	-20.86	20230825	799	4.01	20240805	0.04	N	012280	500	275 억		324323	N	N	0	N	00	N
109	20240812	130248	57	100.00	KOSPI		운수.장비	N	N	N	N		N	837	1	2	0.12	11660164	13938	33.27	850	850	833	1086	586	836	836.59	0.63	0	-438	854	845	832	823	810	849	827	276	250	500	600	1	1	51664505	432	5.94	0.64	12	0.03	141.00	1305.00	1050	20230825	-20.29	799	20240805	4.76	1000	-16.30	20240201	799	4.76	20240805	1050	-20.29	20230825	799	4.76	20240805	0.04	N	012280	500	275 억		324323	N	N	0	N	00	N
110	20240812	120249	57	100.00	KOSPI		운수.장비	N	N	N	N		N	841	5	2	0.60	9143452	10937	26.11	850	850	833	1086	586	836	836.01	0.63	0	116	854	845	832	823	810	849	827	276	250	500	600	1	1	51664505	434	5.96	0.64	12	0.02	141.00	1305.00	1050	20230825	-19.90	799	20240805	5.26	1000	-15.90	20240201	799	5.26	20240805	1050	-19.90	20230825	799	5.26	20240805	0.04	N	012280	500	275 억		324323	N	N	0	N	00	N
111	20240812	110248	57	100.00	KOSPI		운수.장비	N	N	N	N		N	838	2	2	0.24	7298478	8726	20.83	850	850	835	1086	586	836	836.43	0.63	0	-459	854	845	832	823	810	849	827	276	250	500	600	1	1	51664505	433	5.94	0.64	12	0.02	141.00	1305.00	1050	20230825	-20.19	799	20240805	4.88	1000	-16.20	20240201	799	4.88	20240805	1050	-20.19	20230825	799	4.88	20240805	0.04	N	012280	500	275 억		324323	N	N	0	N	00	N
112	20240812	100245	57	100.00	KOSPI		운수.장비	N	N	N	N		N	838	2	2	0.24	2072161	2473	5.90	850	850	836	1086	586	836	838.32	0.63	0	10	854	845	832	823	810	849	827	276	250	500	600	1	1	51664505	433	5.94	0.64	12	0.00	141.00	1305.00	1050	20230825	-20.19	799	20240805	4.88	1000	-16.20	20240201	799	4.88	20240805	1050	-20.19	20230825	799	4.88	20240805	0.04	N	012280	500	275 억		324323	N	N	0	N	00	N
113	20240812	090245	57	100.00	KOSPI		운수.장비	N	N	N	N		N	848	12	2	1.44	423198	505	1.21	850	850	848	1086	586	836	849.95	0.63	0	-10	854	845	832	823	810	849	827	276	250	500	600	1	1	51664505	438	6.01	0.65	12	0.00	141.00	1305.00	1050	20230825	-19.24	799	20240805	6.13	1000	-15.20	20240201	799	6.13	20240805	1050	-19.24	20230825	799	6.13	20240805	0.04	N	012280	500	275 억		324323	N	N	0	N	00	N
114	20240809	160245	57	100.00	KOSPI		운수.장비	N	N	N	N		N	836	11	2	1.33	34774439	41885	86.43	819	841	819	1072	578	825	830.34	0.62	0	2402	837	831	823	817	809	834	820	276	247	500	590	1	1	51664505	432	5.93	0.64	12	0.08	141.00	1305.00	1050	20230825	-20.38	799	20240805	4.63	1000	-16.40	20240201	799	4.63	20240805	1050	-20.38	20230825	799	4.63	20240805	0.04	N	012280	500	275 억		322235	N	N	0	N	00	N
115	20240809	150250	57	100.00	KOSPI		운수.장비	N	N	N	N		N	832	7	2	0.85	32023253	38589	79.63	819	841	819	1072	578	825	829.96	0.62	0	1766	837	831	823	817	809	834	820	276	247	500	590	1	1	51664505	430	5.90	0.64	12	0.07	141.00	1305.00	1050	20230825	-20.76	799	20240805	4.13	1000	-16.80	20240201	799	4.13	20240805	1050	-20.76	20230825	799	4.13	20240805	0.04	N	012280	500	275 억		322235	N	N	0	N	00	N
116	20240809	140249	57	100.00	KOSPI		운수.장비	N	N	N	N		N	835	10	2	1.21	30032176	36197	74.69	819	841	819	1072	578	825	829.79	0.62	0	1153	837	831	823	817	809	834	820	276	247	500	590	1	1	51664505	431	5.92	0.64	12	0.07	141.00	1305.00	1050	20230825	-20.48	799	20240805	4.51	1000	-16.50	20240201	799	4.51	20240805	1050	-20.48	20230825	799	4.51	20240805	0.04	N	012280	500	275 억		322235	N	N	0	N	00	N
117	20240809	130250	57	100.00	KOSPI		운수.장비	N	N	N	N		N	828	3	2	0.36	29363049	35392	73.03	819	841	819	1072	578	825	829.76	0.62	0	1031	837	831	823	817	809	834	820	276	247	500	590	1	1	51664505	428	5.87	0.63	12	0.07	141.00	1305.00	1050	20230825	-21.14	799	20240805	3.63	1000	-17.20	20240201	799	3.63	20240805	1050	-21.14	20230825	799	3.63	20240805	0.04	N	012280	500	275 억		322235	N	N	0	N	00	N
118	20240809	120248	57	100.00	KOSPI		운수.장비	N	N	N	N		N	829	4	2	0.48	26296124	31704	65.42	819	841	819	1072	578	825	829.54	0.62	0	215	837	831	823	817	809	834	820	276	247	500	590	1	1	51664505	428	5.88	0.64	12	0.06	141.00	1305.00	1050	20230825	-21.05	799	20240805	3.75	1000	-17.10	20240201	799	3.75	20240805	1050	-21.05	20230825	799	3.75	20240805	0.04	N	012280	500	275 억		322235	N	N	0	N	00	N
119	20240809	110246	57	100.00	KOSPI		운수.장비	N	N	N	N		N	836	11	2	1.33	26283660	31689	65.39	819	841	819	1072	578	825	829.54	0.62	0	215	837	831	823	817	809	834	820	276	247	500	590	1	1	51664505	432	5.93	0.64	12	0.06	141.00	1305.00	1050	20230825	-20.38	799	20240805	4.63	1000	-16.40	20240201	799	4.63	20240805	1050	-20.38	20230825	799	4.63	20240805	0.04	N	012280	500	275 억		322235	N	N	0	N	00	N
120	20240809	100252	57	100.00	KOSPI		운수.장비	N	N	N	N		N	833	8	2	0.97	21080129	25417	52.45	819	841	819	1072	578	825	829.51	0.62	0	612	837	831	823	817	809	834	820	276	247	500	590	1	1	51664505	430	5.91	0.64	12	0.05	141.00	1305.00	1050	20230825	-20.67	799	20240805	4.26	1000	-16.70	20240201	799	4.26	20240805	1050	-20.67	20230825	799	4.26	20240805	0.04	N	012280	500	275 억		322235	N	N	0	N	00	N
121	20240809	090247	57	100.00	KOSPI		운수.장비	N	N	N	N		N	825	0	3	0.00	1927827	2347	4.84	819	825	819	1072	578	825	819.51	0.62	0	0	837	831	823	817	809	834	820	276	247	500	590	1	1	51664505	426	5.85	0.63	12	0.00	141.00	1305.00	1050	20230825	-21.43	799	20240805	3.25	1000	-17.50	20240201	799	3.25	20240805	1050	-21.43	20230825	799	3.25	20240805	0.04	N	012280	500	275 억		322235	N	N	0	N	00	N
122	20240808	160243	57	100.00	KOSPI		운수.장비	N	N	N	N		N	825	-4	5	-0.48	39752450	48463	99.02	820	829	815	1077	581	829	820.26	0.63	0	-1237	855	841	834	820	813	838	817	276	248	500	590	1	1	51664505	426	5.85	0.63	12	0.09	141.00	1305.00	1050	20230825	-21.43	799	20240805	3.25	1000	-17.50	20240201	799	3.25	20240805	1050	-21.43	20230825	799	3.25	20240805	0.04	N	012280	500	275 억		323647	N	N	0	N	00	N
123	20240808	150248	57	100.00	KOSPI		운수.장비	N	N	N	N		N	820	-9	5	-1.09	34652006	42233	86.29	820	829	815	1077	581	829	820.50	0.63	0	-775	855	841	834	820	813	838	817	276	248	500	590	1	1	51664505	424	5.82	0.63	12	0.08	141.00	1305.00	1050	20230825	-21.90	799	20240805	2.63	1000	-18.00	20240201	799	2.63	20240805	1050	-21.90	20230825	799	2.63	20240805	0.04	N	012280	500	275 억		323647	N	N	0	N	00	N
124	20240808	140248	57	100.00	KOSPI		운수.장비	N	N	N	N		N	820	-9	5	-1.09	31684432	38608	78.89	820	829	815	1077	581	829	820.67	0.63	0	-728	855	841	834	820	813	838	817	276	248	500	590	1	1	51664505	424	5.82	0.63	12	0.07	141.00	1305.00	1050	20230825	-21.90	799	20240805	2.63	1000	-18.00	20240201	799	2.63	20240805	1050	-21.90	20230825	799	2.63	20240805	0.04	N	012280	500	275 억		323647	N	N	0	N	00	N
125	20240808	130248	57	100.00	KOSPI		운수.장비	N	N	N	N		N	825	-4	5	-0.48	25740919	31400	64.16	820	829	815	1077	581	829	819.77	0.63	0	-717	855	841	834	820	813	838	817	276	248	500	590	1	1	51664505	426	5.85	0.63	12	0.06	141.00	1305.00	1050	20230825	-21.43	799	20240805	3.25	1000	-17.50	20240201	799	3.25	20240805	1050	-21.43	20230825	799	3.25	20240805	0.04	N	012280	500	275 억		323647	N	N	0	N	00	N
126	20240808	120250	57	100.00	KOSPI		운수.장비	N	N	N	N		N	815	-14	5	-1.69	17518421	21377	43.68	820	829	815	1077	581	829	819.50	0.63	0	-83	855	841	834	820	813	838	817	276	248	500	590	1	1	51664505	421	5.78	0.62	12	0.04	141.00	1305.00	1050	20230825	-22.38	799	20240805	2.00	1000	-18.50	20240201	799	2.00	20240805	1050	-22.38	20230825	799	2.00	20240805	0.04	N	012280	500	275 억		323647	N	N	0	N	00	N
127	20240808	110248	57	100.00	KOSPI		운수.장비	N	N	N	N		N	821	-8	5	-0.97	10483327	12771	26.09	820	829	819	1077	581	829	820.87	0.63	0	35	855	841	834	820	813	838	817	276	248	500	590	1	1	51664505	424	5.82	0.63	12	0.02	141.00	1305.00	1050	20230825	-21.81	799	20240805	2.75	1000	-17.90	20240201	799	2.75	20240805	1050	-21.81	20230825	799	2.75	20240805	0.04	N	012280	500	275 억		323647	N	N	0	N	00	N
128	20240808	100246	57	100.00	KOSPI		운수.장비	N	N	N	N		N	821	-8	5	-0.97	5270328	6418	13.11	820	829	820	1077	581	829	821.18	0.63	0	115	855	841	834	820	813	838	817	276	248	500	590	1	1	51664505	424	5.82	0.63	12	0.01	141.00	1305.00	1050	20230825	-21.81	799	20240805	2.75	1000	-17.90	20240201	799	2.75	20240805	1050	-21.81	20230825	799	2.75	20240805	0.04	N	012280	500	275 억		323647	N	N	0	N	00	N
129	20240808	090245	57	100.00	KOSPI		운수.장비	N	N	N	N		N	820	-9	5	-1.09	3477952	4241	8.67	820	821	820	1077	581	829	820.08	0.63	0	1569	855	841	834	820	813	838	817	276	248	500	590	1	1	51664505	424	5.82	0.63	12	0.01	141.00	1305.00	1050	20230825	-21.90	799	20240805	2.63	1000	-18.00	20240201	799	2.63	20240805	1050	-21.90	20230825	799	2.63	20240805	0.04	N	012280	500	275 억		323647	N	N	0	N	00	N
130	20240807	160241	57	100.00	KOSPI		운수.장비	N	N	N	N		N	829	0	3	0.00	40532739	48846	74.75	845	848	827	1077	581	829	829.81	0.64	0	-4608	884	856	828	800	772	870	814	276	248	500	590	1	1	51664505	428	5.88	0.64	12	0.09	141.00	1305.00	1050	20230825	-21.05	799	20240805	3.75	1000	-17.10	20240201	799	3.75	20240805	1050	-21.05	20230825	799	3.75	20240805	0.04	N	012280	500	275 억		328325	N	N	0	N	00	N
131	20240807	150244	57	100.00	KOSPI		운수.장비	N	N	N	N		N	828	-1	5	-0.12	38643464	46567	71.26	845	848	827	1077	581	829	829.85	0.64	0	-4544	884	856	828	800	772	870	814	276	248	500	590	1	1	51664505	428	5.87	0.63	12	0.09	141.00	1305.00	1050	20230825	-21.14	799	20240805	3.63	1000	-17.20	20240201	799	3.63	20240805	1050	-21.14	20230825	799	3.63	20240805	0.04	N	012280	500	275 억		328325	N	N	0	N	00	N
132	20240807	140247	57	100.00	KOSPI		운수.장비	N	N	N	N		N	829	0	3	0.00	29152696	35105	53.72	845	848	827	1077	581	829	830.44	0.64	0	-3501	884	856	828	800	772	870	814	276	248	500	590	1	1	51664505	428	5.88	0.64	12	0.07	141.00	1305.00	1050	20230825	-21.05	799	20240805	3.75	1000	-17.10	20240201	799	3.75	20240805	1050	-21.05	20230825	799	3.75	20240805	0.04	N	012280	500	275 억		328325	N	N	0	N	00	N
133	20240807	130246	57	100.00	KOSPI		운수.장비	N	N	N	N		N	828	-1	5	-0.12	17810535	21414	32.77	845	848	827	1077	581	829	831.72	0.64	0	-3501	884	856	828	800	772	870	814	276	248	500	590	1	1	51664505	428	5.87	0.63	12	0.04	141.00	1305.00	1050	20230825	-21.14	799	20240805	3.63	1000	-17.20	20240201	799	3.63	20240805	1050	-21.14	20230825	799	3.63	20240805	0.04	N	012280	500	275 억		328325	N	N	0	N	00	N
134	20240807	120246	57	100.00	KOSPI		운수.장비	N	N	N	N		N	838	9	2	1.09	11496287	13819	21.15	845	848	827	1077	581	829	831.92	0.64	0	-2980	884	856	828	800	772	870	814	276	248	500	590	1	1	51664505	433	5.94	0.64	12	0.03	141.00	1305.00	1050	20230825	-20.19	799	20240805	4.88	1000	-16.20	20240201	799	4.88	20240805	1050	-20.19	20230825	799	4.88	20240805	0.04	N	012280	500	275 억		328325	N	N	0	N	00	N
135	20240807	110243	57	100.00	KOSPI		운수.장비	N	N	N	N		N	833	4	2	0.48	7988863	9606	14.70	845	848	827	1077	581	829	831.65	0.64	0	-2411	884	856	828	800	772	870	814	276	248	500	590	1	1	51664505	430	5.91	0.64	12	0.02	141.00	1305.00	1050	20230825	-20.67	799	20240805	4.26	1000	-16.70	20240201	799	4.26	20240805	1050	-20.67	20230825	799	4.26	20240805	0.04	N	012280	500	275 억		328325	N	N	0	N	00	N
136	20240807	100244	57	100.00	KOSPI		운수.장비	N	N	N	N		N	833	4	2	0.48	5309139	6378	9.76	845	848	827	1077	581	829	832.41	0.64	0	-2206	884	856	828	800	772	870	814	276	248	500	590	1	1	51664505	430	5.91	0.64	12	0.01	141.00	1305.00	1050	20230825	-20.67	799	20240805	4.26	1000	-16.70	20240201	799	4.26	20240805	1050	-20.67	20230825	799	4.26	20240805	0.04	N	012280	500	275 억		328325	N	N	0	N	00	N
137	20240807	090243	57	100.00	KOSPI		운수.장비	N	N	N	N		N	841	12	2	1.45	82652	98	0.15	845	845	840	1077	581	829	843.39	0.64	0	-34	884	856	828	800	772	870	814	276	248	500	590	1	1	51664505	434	5.96	0.64	12	0.00	141.00	1305.00	1050	20230825	-19.90	799	20240805	5.26	1000	-15.90	20240201	799	5.26	20240805	1050	-19.90	20230825	799	5.26	20240805	0.04	N	012280	500	275 억		328325	N	N	0	N	00	N
138	20240806	160243	57	100.00	KOSPI		운수.장비	N	N	N	N		N	829	29	2	3.62	54399190	65208	47.92	800	856	800	1040	560	800	834.24	0.64	0	-497	887	843	821	777	755	832	766	276	240	500	570	1	1	51664505	428	5.88	0.64	12	0.13	141.00	1305.00	1050	20230825	-21.05	799	20240805	3.75	1000	-17.10	20240201	799	3.75	20240805	1050	-21.05	20230825	799	3.75	20240805	0.04	N	012280	500	275 억		328822	N	N	0	N	00	N
139	20240806	150245	57	100.00	KOSPI		운수.장비	N	N	N	N		N	828	28	2	3.50	48277125	57827	42.49	800	856	800	1040	560	800	834.85	0.64	0	-284	887	843	821	777	755	832	766	276	240	500	570	1	1	51664505	428	5.87	0.63	12	0.11	141.00	1305.00	1050	20230825	-21.14	799	20240805	3.63	1000	-17.20	20240201	799	3.63	20240805	1050	-21.14	20230825	799	3.63	20240805	0.04	N	012280	500	275 억		328822	N	N	0	N	00	N
140	20240806	140242	57	100.00	KOSPI		운수.장비	N	N	N	N		N	822	22	2	2.75	43116613	51586	37.91	800	856	800	1040	560	800	835.82	0.64	0	-879	887	843	821	777	755	832	766	276	240	500	570	1	1	51664505	425	5.83	0.63	12	0.10	141.00	1305.00	1050	20230825	-21.71	799	20240805	2.88	1000	-17.80	20240201	799	2.88	20240805	1050	-21.71	20230825	799	2.88	20240805	0.04	N	012280	500	275 억		328822	N	N	0	N	00	N
141	20240806	130243	57	100.00	KOSPI		운수.장비	N	N	N	N		N	832	32	2	4.00	42139157	50407	37.04	800	856	800	1040	560	800	835.98	0.64	0	-1060	887	843	821	777	755	832	766	276	240	500	570	1	1	51664505	430	5.90	0.64	12	0.10	141.00	1305.00	1050	20230825	-20.76	799	20240805	4.13	1000	-16.80	20240201	799	4.13	20240805	1050	-20.76	20230825	799	4.13	20240805	0.04	N	012280	500	275 억		328822	N	N	0	N	00	N
142	20240806	120244	57	100.00	KOSPI		운수.장비	N	N	N	N		N	825	25	2	3.12	35054994	41869	30.77	800	856	800	1040	560	800	837.25	0.64	0	-1638	887	843	821	777	755	832	766	276	240	500	570	1	1	51664505	426	5.85	0.63	12	0.08	141.00	1305.00	1050	20230825	-21.43	799	20240805	3.25	1000	-17.50	20240201	799	3.25	20240805	1050	-21.43	20230825	799	3.25	20240805	0.04	N	012280	500	275 억		328822	N	N	0	N	00	N
143	20240806	110244	57	100.00	KOSPI		운수.장비	N	N	N	N		N	826	26	2	3.25	33154554	39578	29.08	800	856	800	1040	560	800	837.70	0.64	0	-1504	887	843	821	777	755	832	766	276	240	500	570	1	1	51664505	427	5.86	0.63	12	0.08	141.00	1305.00	1050	20230825	-21.33	799	20240805	3.38	1000	-17.40	20240201	799	3.38	20240805	1050	-21.33	20230825	799	3.38	20240805	0.04	N	012280	500	275 억		328822	N	N	0	N	00	N
144	20240806	100242	57	100.00	KOSPI		운수.장비	N	N	N	N		N	842	42	2	5.25	29102405	34694	25.49	800	856	800	1040	560	800	838.83	0.64	0	-2622	887	843	821	777	755	832	766	276	240	500	570	1	1	51664505	435	5.97	0.65	12	0.07	141.00	1305.00	1050	20230825	-19.81	799	20240805	5.38	1000	-15.80	20240201	799	5.38	20240805	1050	-19.81	20230825	799	5.38	20240805	0.04	N	012280	500	275 억		328822	N	N	0	N	00	N
145	20240806	090241	57	100.00	KOSPI		운수.장비	N	N	N	N		N	810	10	2	1.25	1214329	1504	1.11	800	810	800	1040	560	800	807.40	0.64	0	-1022	887	843	821	777	755	832	766	276	240	500	570	1	1	51664505	418	5.74	0.62	12	0.00	141.00	1305.00	1050	20230825	-22.86	799	20240805	1.38	1000	-19.00	20240201	799	1.38	20240805	1050	-22.86	20230825	799	1.38	20240805	0.04	N	012280	500	275 억		328822	N	N	0	N	00	N
146	20240805	160240	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	800	-56	5	-6.54	110954154	136070	388.66	865	865	799	1112	600	856	815.26	0.66	0	-10465	878	867	861	850	844	864	847	276	256	500	610	1	1	51664505	413	5.67	0.61	12	0.26	141.00	1305.00	1050	20230825	-23.81	799	20240805	0.13	1000	-20.00	20240201	799	0.13	20240805	1050	-23.81	20230825	799	0.13	20240805	0.04	N	012280	500	275 억		339736	N	N	49	N	00	N
147	20240805	150241	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	809	-47	5	-5.49	95174201	116375	332.41	865	865	800	1112	600	856	817.39	0.66	0	-10764	878	867	861	850	844	864	847	276	256	500	610	1	1	51664505	418	5.74	0.62	12	0.23	141.00	1305.00	1050	20230825	-22.95	800	20240805	1.12	1000	-19.10	20240201	800	1.12	20240805	1050	-22.95	20230825	800	1.12	20240805	0.04	N	012280	500	275 억		339736	N	N	49	N	00	N
148	20240805	140242	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	809	-47	5	-5.49	77635290	94535	270.02	865	865	804	1112	600	856	820.75	0.66	0	-7426	878	867	861	850	844	864	847	276	256	500	610	1	1	51664505	418	5.74	0.62	12	0.18	141.00	1305.00	1050	20230825	-22.95	804	20240805	0.62	1000	-19.10	20240201	804	0.62	20240805	1050	-22.95	20230825	804	0.62	20240805	0.04	N	012280	500	275 억		339736	N	N	49	N	00	N
149	20240805	130241	57	100.00	KOSPI		운수.장비	N	N	N	N		N	815	-41	5	-4.79	54938988	66538	190.05	865	865	815	1112	600	856	825.08	0.66	0	-7918	878	867	861	850	844	864	847	276	256	500	610	1	1	51664505	421	5.78	0.62	12	0.13	141.00	1305.00	1050	20230825	-22.38	811	20231020	0.49	1000	-18.50	20240201	815	0.00	20240805	1050	-22.38	20230825	811	0.49	20231020	0.04	N	012280	500	275 억		339736	N	N	49	N	00	N
150	20240805	120241	57	100.00	KOSPI		운수.장비	N	N	N	N		N	820	-36	5	-4.21	44037341	53220	152.01	865	865	820	1112	600	856	826.75	0.66	0	-4029	878	867	861	850	844	864	847	276	256	500	610	1	1	51664505	424	5.82	0.63	12	0.10	141.00	1305.00	1050	20230825	-21.90	811	20231020	1.11	1000	-18.00	20240201	820	0.00	20240805	1050	-21.90	20230825	811	1.11	20231020	0.04	N	012280	500	275 억		339736	N	N	49	N	00	N
151	20240805	110245	57	100.00	KOSPI		운수.장비	N	N	N	N		N	827	-29	5	-3.39	29043613	35035	100.07	865	865	820	1112	600	856	827.95	0.66	0	-2513	878	867	861	850	844	864	847	276	256	500	610	1	1	51664505	427	5.87	0.63	12	0.07	141.00	1305.00	1050	20230825	-21.24	811	20231020	1.97	1000	-17.30	20240201	820	0.85	20240805	1050	-21.24	20230825	811	1.97	20231020	0.04	N	012280	500	275 억		339736	N	N	49	N	00	N
152	20240805	100241	57	100.00	KOSPI		운수.장비	N	N	N	N		N	828	-28	5	-3.27	24012047	28937	82.65	865	865	820	1112	600	856	828.58	0.66	0	-1586	878	867	861	850	844	864	847	276	256	500	610	1	1	51664505	428	5.87	0.63	12	0.06	141.00	1305.00	1050	20230825	-21.14	811	20231020	2.10	1000	-17.20	20240201	820	0.98	20240805	1050	-21.14	20230825	811	2.10	20231020	0.04	N	012280	500	275 억		339736	N	N	49	N	00	N
153	20240805	090239	57	100.00	KOSPI		운수.장비	N	N	N	N		N	853	-3	5	-0.35	2110351	2461	7.03	865	865	853	1112	600	856	859.20	0.66	0	-376	878	867	861	850	844	864	847	276	256	500	610	1	1	51664505	441	6.05	0.65	12	0.00	141.00	1305.00	1050	20230825	-18.76	811	20231020	5.18	1000	-14.70	20240201	850	0.35	20240131	1050	-18.76	20230825	811	5.18	20231020	0.04	N	012280	500	275 억		339736	N	N	49	N	00	N
154	20240802	160236	57	100.00	KOSPI		운수.장비	N	N	N	N		N	856	-11	5	-1.27	30092595	34996	82.30	867	872	855	1127	607	867	859.89	0.66	0	-3521	881	874	866	859	851	877	862	276	260	500	620	1	1	51664505	442	6.07	0.66	12	0.07	141.00	1305.00	1050	20230825	-18.48	811	20231020	5.55	1000	-14.40	20240201	850	0.71	20240131	1050	-18.48	20230825	811	5.55	20231020	0.04	N	012280	500	275 억		343275	N	N	49	N	00	N
155	20240802	150235	57	100.00	KOSPI		운수.장비	N	N	N	N		N	859	-8	5	-0.92	28872939	33573	78.96	867	872	855	1127	607	867	860.00	0.66	0	-3513	881	874	866	859	851	877	862	276	260	500	620	1	1	51664505	444	6.09	0.66	12	0.06	141.00	1305.00	1050	20230825	-18.19	811	20231020	5.92	1000	-14.10	20240201	850	1.06	20240131	1050	-18.19	20230825	811	5.92	20231020	0.04	N	012280	500	275 억		343275	N	N	86	N	00	N
156	20240802	140238	57	100.00	KOSPI		운수.장비	N	N	N	N		N	861	-6	5	-0.69	26672452	31005	72.92	867	872	856	1127	607	867	860.26	0.66	0	-3255	881	874	866	859	851	877	862	276	260	500	620	1	1	51664505	445	6.11	0.66	12	0.06	141.00	1305.00	1050	20230825	-18.00	811	20231020	6.17	1000	-13.90	20240201	850	1.29	20240131	1050	-18.00	20230825	811	6.17	20231020	0.04	N	012280	500	275 억		343275	N	N	86	N	00	N
157	20240802	130237	57	100.00	KOSPI		운수.장비	N	N	N	N		N	857	-10	5	-1.15	20712408	24071	56.61	867	872	856	1127	607	867	860.47	0.66	0	-1996	881	874	866	859	851	877	862	276	260	500	620	1	1	51664505	443	6.08	0.66	12	0.05	141.00	1305.00	1050	20230825	-18.38	811	20231020	5.67	1000	-14.30	20240201	850	0.82	20240131	1050	-18.38	20230825	811	5.67	20231020	0.04	N	012280	500	275 억		343275	N	N	86	N	00	N
158	20240802	120238	57	100.00	KOSPI		운수.장비	N	N	N	N		N	863	-4	5	-0.46	12619758	14646	34.44	867	872	858	1127	607	867	861.65	0.66	0	-2092	881	874	866	859	851	877	862	276	260	500	620	1	1	51664505	446	6.12	0.66	12	0.03	141.00	1305.00	1050	20230825	-17.81	811	20231020	6.41	1000	-13.70	20240201	850	1.53	20240131	1050	-17.81	20230825	811	6.41	20231020	0.04	N	012280	500	275 억		343275	N	N	86	N	00	N
159	20240802	110238	57	100.00	KOSPI		운수.장비	N	N	N	N		N	863	-4	5	-0.46	11843921	13747	32.33	867	872	858	1127	607	867	861.56	0.66	0	-2091	881	874	866	859	851	877	862	276	260	500	620	1	1	51664505	446	6.12	0.66	12	0.03	141.00	1305.00	1050	20230825	-17.81	811	20231020	6.41	1000	-13.70	20240201	850	1.53	20240131	1050	-17.81	20230825	811	6.41	20231020	0.04	N	012280	500	275 억		343275	N	N	86	N	00	N
160	20240802	100237	57	100.00	KOSPI		운수.장비	N	N	N	N		N	863	-4	5	-0.46	8524246	9882	23.24	867	872	858	1127	607	867	862.60	0.66	0	-2088	881	874	866	859	851	877	862	276	260	500	620	1	1	51664505	446	6.12	0.66	12	0.02	141.00	1305.00	1050	20230825	-17.81	811	20231020	6.41	1000	-13.70	20240201	850	1.53	20240131	1050	-17.81	20230825	811	6.41	20231020	0.04	N	012280	500	275 억		343275	N	N	86	N	00	N
161	20240802	090240	57	100.00	KOSPI		운수.장비	N	N	N	N		N	867	0	3	0.00	117045	135	0.32	867	867	867	1127	607	867	867.00	0.66	0	-20	881	874	866	859	851	877	862	276	260	500	620	1	1	51664505	448	6.15	0.66	12	0.00	141.00	1305.00	1050	20230825	-17.43	811	20231020	6.91	1000	-13.30	20240201	850	2.00	20240131	1050	-17.43	20230825	811	6.91	20231020	0.04	N	012280	500	275 억		343275	N	N	86	N	00	N
162	20240801	160237	57	100.00	KOSPI		운수.장비	N	N	N	N		N	867	3	2	0.35	36916291	42521	92.95	858	873	858	1123	605	864	868.23	0.67	0	-1516	882	873	864	855	846	877	859	276	259	500	620	1	1	51664505	448	6.15	0.66	12	0.08	141.00	1305.00	1050	20230825	-17.43	811	20231020	6.91	1000	-13.30	20240201	850	2.00	20240131	1050	-17.43	20230825	811	6.91	20231020	0.04	N	012280	500	275 억		344791	N	N	86	N	00	N
163	20240801	150239	57	100.00	KOSPI		운수.장비	N	N	N	N		N	873	9	2	1.04	32819910	37806	82.64	858	873	858	1123	605	864	868.16	0.67	0	-1184	882	873	864	855	846	877	859	276	259	500	620	1	1	51664505	451	6.19	0.67	12	0.07	141.00	1305.00	1050	20230825	-16.86	811	20231020	7.64	1000	-12.70	20240201	850	2.71	20240131	1050	-16.86	20230825	811	7.64	20231020	0.04	N	012280	500	275 억		344791	N	N	83	N	00	N
164	20240801	140241	57	100.00	KOSPI		운수.장비	N	N	N	N		N	872	8	2	0.93	25148163	28983	63.35	858	873	858	1123	605	864	867.74	0.67	0	-1077	882	873	864	855	846	877	859	276	259	500	620	1	1	51664505	451	6.18	0.67	12	0.06	141.00	1305.00	1050	20230825	-16.95	811	20231020	7.52	1000	-12.80	20240201	850	2.59	20240131	1050	-16.95	20230825	811	7.52	20231020	0.04	N	012280	500	275 억		344791	N	N	83	N	00	N
165	20240801	130238	57	100.00	KOSPI		운수.장비	N	N	N	N		N	870	6	2	0.69	23348091	26914	58.83	858	873	858	1123	605	864	867.56	0.67	0	-1077	882	873	864	855	846	877	859	276	259	500	620	1	1	51664505	449	6.17	0.67	12	0.05	141.00	1305.00	1050	20230825	-17.14	811	20231020	7.27	1000	-13.00	20240201	850	2.35	20240131	1050	-17.14	20230825	811	7.27	20231020	0.04	N	012280	500	275 억		344791	N	N	83	N	00	N
166	20240801	120237	57	100.00	KOSPI		운수.장비	N	N	N	N		N	870	6	2	0.69	22614746	26070	56.99	858	873	858	1123	605	864	867.52	0.67	0	-1077	882	873	864	855	846	877	859	276	259	500	620	1	1	51664505	449	6.17	0.67	12	0.05	141.00	1305.00	1050	20230825	-17.14	811	20231020	7.27	1000	-13.00	20240201	850	2.35	20240131	1050	-17.14	20230825	811	7.27	20231020	0.04	N	012280	500	275 억		344791	N	N	83	N	00	N
167	20240801	110238	57	100.00	KOSPI		운수.장비	N	N	N	N		N	867	3	2	0.35	19134996	22061	48.22	858	873	858	1123	605	864	867.43	0.67	0	-1077	882	873	864	855	846	877	859	276	259	500	620	1	1	51664505	448	6.15	0.66	12	0.04	141.00	1305.00	1050	20230825	-17.43	811	20231020	6.91	1000	-13.30	20240201	850	2.00	20240131	1050	-17.43	20230825	811	6.91	20231020	0.04	N	012280	500	275 억		344791	N	N	83	N	00	N
168	20240801	100238	57	100.00	KOSPI		운수.장비	N	N	N	N		N	870	6	2	0.69	14246757	16423	35.90	858	873	858	1123	605	864	867.58	0.67	0	-1416	882	873	864	855	846	877	859	276	259	500	620	1	1	51664505	449	6.17	0.67	12	0.03	141.00	1305.00	1050	20230825	-17.14	811	20231020	7.27	1000	-13.00	20240201	850	2.35	20240131	1050	-17.14	20230825	811	7.27	20231020	0.04	N	012280	500	275 억		344791	N	N	83	N	00	N
169	20240801	090235	57	100.00	KOSPI		운수.장비	N	N	N	N		N	858	-6	5	-0.69	464904	539	1.18	858	858	858	1123	605	864	858.00	0.67	0	-19	882	873	864	855	846	877	859	276	259	500	620	1	1	51664505	443	6.09	0.66	12	0.00	141.00	1305.00	1050	20230825	-18.29	811	20231020	5.80	1000	-14.20	20240201	850	0.94	20240131	1050	-18.29	20230825	811	5.80	20231020	0.04	N	012280	500	275 억		344791	N	N	83	N	00	N