KissMeData/015230/price/prices-20240701.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	20240731	160320	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5390	-50	5	-0.92	281948370	52363	62.83	5400	5460	5340	7070	3810	5440	5384.50	7.14	0	-11307	5520	5480	5420	5380	5320	5500	5400	143	1630	500	3910	10	1	28572230	1540	4.54	0.56	12	0.18	1188.00	9647.00	8140	20230725	-33.78	4990	20240416	8.02	7100	-24.08	20240507	4990	8.02	20240416	7920	-31.94	20230802	4990	8.02	20240416	1.77	N	015230	500	142 억		2040938	N	N	34	N	00	N
3	20240731	150321	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5390	-50	5	-0.92	272594810	50626	60.75	5400	5460	5340	7070	3810	5440	5384.48	7.14	0	-10985	5520	5480	5420	5380	5320	5500	5400	143	1630	500	3910	10	1	28572230	1540	4.54	0.56	12	0.18	1188.00	9647.00	8140	20230725	-33.78	4990	20240416	8.02	7100	-24.08	20240507	4990	8.02	20240416	7920	-31.94	20230802	4990	8.02	20240416	1.77	N	015230	500	142 억		2040938	N	N	271	N	00	N
4	20240731	140324	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5370	-70	5	-1.29	219079890	40667	48.80	5400	5460	5350	7070	3810	5440	5387.17	7.14	0	-9815	5520	5480	5420	5380	5320	5500	5400	143	1630	500	3910	10	1	28572230	1534	4.52	0.56	12	0.14	1188.00	9647.00	8140	20230725	-34.03	4990	20240416	7.62	7100	-24.37	20240507	4990	7.62	20240416	7920	-32.20	20230802	4990	7.62	20240416	1.77	N	015230	500	142 억		2040938	N	N	271	N	00	N
5	20240731	130322	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5380	-60	5	-1.10	124889020	23113	27.74	5400	5460	5370	7070	3810	5440	5403.41	7.14	0	-7330	5520	5480	5420	5380	5320	5500	5400	143	1630	500	3910	10	1	28572230	1537	4.53	0.56	12	0.08	1188.00	9647.00	8140	20230725	-33.91	4990	20240416	7.82	7100	-24.23	20240507	4990	7.82	20240416	7920	-32.07	20230802	4990	7.82	20240416	1.77	N	015230	500	142 억		2040938	N	N	271	N	00	N
6	20240731	120324	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5370	-70	5	-1.29	114648230	21210	25.45	5400	5460	5370	7070	3810	5440	5405.39	7.14	0	-6523	5520	5480	5420	5380	5320	5500	5400	143	1630	500	3910	10	1	28572230	1534	4.52	0.56	12	0.07	1188.00	9647.00	8140	20230725	-34.03	4990	20240416	7.62	7100	-24.37	20240507	4990	7.62	20240416	7920	-32.20	20230802	4990	7.62	20240416	1.77	N	015230	500	142 억		2040938	N	N	271	N	00	N
7	20240731	110322	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5390	-50	5	-0.92	83846470	15499	18.60	5400	5460	5370	7070	3810	5440	5409.80	7.14	0	-4930	5520	5480	5420	5380	5320	5500	5400	143	1630	500	3910	10	1	28572230	1540	4.54	0.56	12	0.05	1188.00	9647.00	8140	20230725	-33.78	4990	20240416	8.02	7100	-24.08	20240507	4990	8.02	20240416	7920	-31.94	20230802	4990	8.02	20240416	1.77	N	015230	500	142 억		2040938	N	N	271	N	00	N
8	20240731	100321	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5430	-10	5	-0.18	35350860	6528	7.83	5400	5460	5400	7070	3810	5440	5415.27	7.14	0	-512	5520	5480	5420	5380	5320	5500	5400	143	1630	500	3910	10	1	28572230	1551	4.57	0.56	12	0.02	1188.00	9647.00	8140	20230725	-33.29	4990	20240416	8.82	7100	-23.52	20240507	4990	8.82	20240416	7920	-31.44	20230802	4990	8.82	20240416	1.77	N	015230	500	142 억		2040938	N	N	271	N	00	N
9	20240731	090317	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5430	-10	5	-0.18	4438350	821	0.99	5400	5430	5400	7070	3810	5440	5406.03	7.14	0	164	5520	5480	5420	5380	5320	5500	5400	143	1630	500	3910	10	1	28572230	1551	4.57	0.56	12	0.00	1188.00	9647.00	8140	20230725	-33.29	4990	20240416	8.82	7100	-23.52	20240507	4990	8.82	20240416	7920	-31.44	20230802	4990	8.82	20240416	1.77	N	015230	500	142 억		2040938	N	N	271	N	00	N
10	20240730	160312	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5440	10	2	0.18	450916320	83133	54.85	5410	5460	5360	7050	3810	5430	5424.04	7.21	0	-17729	5730	5580	5500	5350	5270	5540	5310	143	1620	500	3900	10	1	28572230	1554	4.58	0.56	12	0.29	1188.00	9647.00	8140	20230725	-33.17	4990	20240416	9.02	7100	-23.38	20240507	4990	9.02	20240416	7920	-31.31	20230802	4990	9.02	20240416	1.86	N	015230	500	142 억		2059002	N	N	271	N	00	N
11	20240730	150318	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5420	-10	5	-0.18	417694310	77007	50.81	5410	5460	5360	7050	3810	5430	5424.11	7.21	0	-15388	5730	5580	5500	5350	5270	5540	5310	143	1620	500	3900	10	1	28572230	1549	4.56	0.56	12	0.27	1188.00	9647.00	8140	20230725	-33.42	4990	20240416	8.62	7100	-23.66	20240507	4990	8.62	20240416	7920	-31.57	20230802	4990	8.62	20240416	1.86	N	015230	500	142 억		2059002	N	N	0	N	00	N
12	20240730	140314	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5440	10	2	0.18	313006320	57714	38.08	5410	5460	5360	7050	3810	5430	5423.40	7.21	0	-5872	5730	5580	5500	5350	5270	5540	5310	143	1620	500	3900	10	1	28572230	1554	4.58	0.56	12	0.20	1188.00	9647.00	8140	20230725	-33.17	4990	20240416	9.02	7100	-23.38	20240507	4990	9.02	20240416	7920	-31.31	20230802	4990	9.02	20240416	1.86	N	015230	500	142 억		2059002	N	N	0	N	00	N
13	20240730	130318	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5430	0	3	0.00	281063750	51841	34.21	5410	5460	5360	7050	3810	5430	5421.65	7.21	0	-5478	5730	5580	5500	5350	5270	5540	5310	143	1620	500	3900	10	1	28572230	1551	4.57	0.56	12	0.18	1188.00	9647.00	8140	20230725	-33.29	4990	20240416	8.82	7100	-23.52	20240507	4990	8.82	20240416	7920	-31.44	20230802	4990	8.82	20240416	1.86	N	015230	500	142 억		2059002	N	N	0	N	00	N
14	20240730	120317	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5440	10	2	0.18	263663060	48639	32.09	5410	5460	5360	7050	3810	5430	5420.82	7.21	0	-5010	5730	5580	5500	5350	5270	5540	5310	143	1620	500	3900	10	1	28572230	1554	4.58	0.56	12	0.17	1188.00	9647.00	8140	20230725	-33.17	4990	20240416	9.02	7100	-23.38	20240507	4990	9.02	20240416	7920	-31.31	20230802	4990	9.02	20240416	1.86	N	015230	500	142 억		2059002	N	N	0	N	00	N
15	20240730	110318	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5440	10	2	0.18	246889000	45552	30.06	5410	5460	5360	7050	3810	5430	5419.94	7.21	0	-4300	5730	5580	5500	5350	5270	5540	5310	143	1620	500	3900	10	1	28572230	1554	4.58	0.56	12	0.16	1188.00	9647.00	8140	20230725	-33.17	4990	20240416	9.02	7100	-23.38	20240507	4990	9.02	20240416	7920	-31.31	20230802	4990	9.02	20240416	1.86	N	015230	500	142 억		2059002	N	N	0	N	00	N
16	20240730	100319	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5430	0	3	0.00	138753090	25670	16.94	5410	5450	5360	7050	3810	5430	5405.26	7.21	0	-3320	5730	5580	5500	5350	5270	5540	5310	143	1620	500	3900	10	1	28572230	1551	4.57	0.56	12	0.09	1188.00	9647.00	8140	20230725	-33.29	4990	20240416	8.82	7100	-23.52	20240507	4990	8.82	20240416	7920	-31.44	20230802	4990	8.82	20240416	1.86	N	015230	500	142 억		2059002	N	N	0	N	00	N
17	20240730	090318	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5430	0	3	0.00	11295580	2091	1.38	5410	5430	5390	7050	3810	5430	5402.00	7.21	0	1191	5730	5580	5500	5350	5270	5540	5310	143	1620	500	3900	10	1	28572230	1551	4.57	0.56	12	0.01	1188.00	9647.00	8140	20230725	-33.29	4990	20240416	8.82	7100	-23.52	20240507	4990	8.82	20240416	7920	-31.44	20230802	4990	8.82	20240416	1.86	N	015230	500	142 억		2059002	N	N	0	N	00	N
18	20240729	160316	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5430	-60	5	-1.09	828235020	151534	113.69	5570	5650	5420	7130	3850	5490	5465.67	7.15	0	18486	5710	5600	5440	5330	5170	5655	5385	143	1640	500	3950	10	1	28572230	1551	4.57	0.56	12	0.53	1188.00	9647.00	8140	20230725	-33.29	4990	20240416	8.82	7100	-23.52	20240507	4990	8.82	20240416	7920	-31.44	20230802	4990	8.82	20240416	1.85	N	015230	500	142 억		2042220	N	N	1	N	00	N
19	20240729	150316	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5450	-40	5	-0.73	787296080	144002	108.04	5570	5650	5420	7130	3850	5490	5467.26	7.15	0	18931	5710	5600	5440	5330	5170	5655	5385	143	1640	500	3950	10	1	28572230	1557	4.59	0.56	12	0.50	1188.00	9647.00	8140	20230725	-33.05	4990	20240416	9.22	7100	-23.24	20240507	4990	9.22	20240416	7920	-31.19	20230802	4990	9.22	20240416	1.85	N	015230	500	142 억		2042220	N	N	1	N	00	N
20	20240729	140319	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5470	-20	5	-0.36	433745830	78919	59.21	5570	5650	5430	7130	3850	5490	5496.09	7.15	0	-18569	5710	5600	5440	5330	5170	5655	5385	143	1640	500	3950	10	1	28572230	1563	4.60	0.57	12	0.28	1188.00	9647.00	8140	20230725	-32.80	4990	20240416	9.62	7100	-22.96	20240507	4990	9.62	20240416	7920	-30.93	20230802	4990	9.62	20240416	1.85	N	015230	500	142 억		2042220	N	N	1	N	00	N
21	20240729	130323	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5490	0	3	0.00	335869030	61028	45.79	5570	5650	5450	7130	3850	5490	5503.52	7.15	0	-21894	5710	5600	5440	5330	5170	5655	5385	143	1640	500	3950	10	1	28572230	1569	4.62	0.57	12	0.21	1188.00	9647.00	8140	20230725	-32.56	4990	20240416	10.02	7100	-22.68	20240507	4990	10.02	20240416	7920	-30.68	20230802	4990	10.02	20240416	1.85	N	015230	500	142 억		2042220	N	N	1	N	00	N
22	20240729	120316	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5500	10	2	0.18	294105230	53412	40.07	5570	5650	5450	7130	3850	5490	5506.35	7.15	0	-19554	5710	5600	5440	5330	5170	5655	5385	143	1640	500	3950	10	1	28572230	1571	4.63	0.57	12	0.19	1188.00	9647.00	8140	20230725	-32.43	4990	20240416	10.22	7100	-22.54	20240507	4990	10.22	20240416	7920	-30.56	20230802	4990	10.22	20240416	1.85	N	015230	500	142 억		2042220	N	N	1	N	00	N
23	20240729	110317	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5500	10	2	0.18	248972080	45203	33.91	5570	5650	5450	7130	3850	5490	5507.87	7.15	0	-18819	5710	5600	5440	5330	5170	5655	5385	143	1640	500	3950	10	1	28572230	1571	4.63	0.57	12	0.16	1188.00	9647.00	8140	20230725	-32.43	4990	20240416	10.22	7100	-22.54	20240507	4990	10.22	20240416	7920	-30.56	20230802	4990	10.22	20240416	1.85	N	015230	500	142 억		2042220	N	N	1	N	00	N
24	20240729	100316	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5500	10	2	0.18	194556830	35291	26.48	5570	5650	5450	7130	3850	5490	5512.93	7.15	0	-14261	5710	5600	5440	5330	5170	5655	5385	143	1640	500	3950	10	1	28572230	1571	4.63	0.57	12	0.12	1188.00	9647.00	8140	20230725	-32.43	4990	20240416	10.22	7100	-22.54	20240507	4990	10.22	20240416	7920	-30.56	20230802	4990	10.22	20240416	1.85	N	015230	500	142 억		2042220	N	N	1	N	00	N
25	20240729	090315	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5560	70	2	1.28	33142680	5968	4.48	5570	5650	5490	7130	3850	5490	5553.40	7.15	0	-2134	5710	5600	5440	5330	5170	5655	5385	143	1640	500	3950	10	1	28572230	1589	4.68	0.58	12	0.02	1188.00	9647.00	8140	20230725	-31.70	4990	20240416	11.42	7100	-21.69	20240507	4990	11.42	20240416	7920	-29.80	20230802	4990	11.42	20240416	1.85	N	015230	500	142 억		2042220	N	N	1	N	00	N
26	20240726	160310	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5490	180	2	3.39	725156870	132820	87.73	5280	5550	5280	6900	3720	5310	5459.48	7.05	0	23452	5636	5472	5386	5222	5136	5430	5180	143	1590	500	3820	10	1	28572230	1569	4.62	0.57	12	0.46	1188.00	9647.00	8140	20230725	-32.56	4990	20240416	10.02	7100	-22.68	20240507	4990	10.02	20240416	7990	-31.29	20230726	4990	10.02	20240416	1.86	N	015230	500	142 억		2015593	N	N	1	N	00	N
27	20240726	150313	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5500	190	2	3.58	703173460	128813	85.08	5280	5550	5280	6900	3720	5310	5458.87	7.05	0	22462	5636	5472	5386	5222	5136	5430	5180	143	1590	500	3820	10	1	28572230	1571	4.63	0.57	12	0.45	1188.00	9647.00	8140	20230725	-32.43	4990	20240416	10.22	7100	-22.54	20240507	4990	10.22	20240416	7990	-31.16	20230726	4990	10.22	20240416	1.86	N	015230	500	142 억		2015593	N	N	0	N	00	N
28	20240726	140315	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5460	150	2	2.82	608595530	111550	73.68	5280	5550	5280	6900	3720	5310	5455.81	7.05	0	24582	5636	5472	5386	5222	5136	5430	5180	143	1590	500	3820	10	1	28572230	1560	4.60	0.57	12	0.39	1188.00	9647.00	8140	20230725	-32.92	4990	20240416	9.42	7100	-23.10	20240507	4990	9.42	20240416	7990	-31.66	20230726	4990	9.42	20240416	1.86	N	015230	500	142 억		2015593	N	N	0	N	00	N
29	20240726	130314	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5490	180	2	3.39	583278860	106913	70.62	5280	5550	5280	6900	3720	5310	5455.64	7.05	0	22615	5636	5472	5386	5222	5136	5430	5180	143	1590	500	3820	10	1	28572230	1569	4.62	0.57	12	0.37	1188.00	9647.00	8140	20230725	-32.56	4990	20240416	10.02	7100	-22.68	20240507	4990	10.02	20240416	7990	-31.29	20230726	4990	10.02	20240416	1.86	N	015230	500	142 억		2015593	N	N	0	N	00	N
30	20240726	120315	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5510	200	2	3.77	442299970	81312	53.71	5280	5550	5280	6900	3720	5310	5439.54	7.05	0	21546	5636	5472	5386	5222	5136	5430	5180	143	1590	500	3820	10	1	28572230	1574	4.64	0.57	12	0.28	1188.00	9647.00	8140	20230725	-32.31	4990	20240416	10.42	7100	-22.39	20240507	4990	10.42	20240416	7990	-31.04	20230726	4990	10.42	20240416	1.86	N	015230	500	142 억		2015593	N	N	0	N	00	N
31	20240726	110314	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5470	160	2	3.01	256694630	47491	31.37	5280	5480	5280	6900	3720	5310	5405.12	7.05	0	19104	5636	5472	5386	5222	5136	5430	5180	143	1590	500	3820	10	1	28572230	1563	4.60	0.57	12	0.17	1188.00	9647.00	8140	20230725	-32.80	4990	20240416	9.62	7100	-22.96	20240507	4990	9.62	20240416	7990	-31.54	20230726	4990	9.62	20240416	1.86	N	015230	500	142 억		2015593	N	N	0	N	00	N
32	20240726	100315	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5400	90	2	1.69	130523380	24264	16.03	5280	5430	5280	6900	3720	5310	5379.30	7.05	0	10617	5636	5472	5386	5222	5136	5430	5180	143	1590	500	3820	10	1	28572230	1543	4.55	0.56	12	0.08	1188.00	9647.00	8140	20230725	-33.66	4990	20240416	8.22	7100	-23.94	20240507	4990	8.22	20240416	7990	-32.42	20230726	4990	8.22	20240416	1.86	N	015230	500	142 억		2015593	N	N	0	N	00	N
33	20240726	090314	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5350	40	2	0.75	23933110	4518	2.98	5280	5360	5280	6900	3720	5310	5297.28	7.05	0	2149	5636	5472	5386	5222	5136	5430	5180	143	1590	500	3820	10	1	28572230	1529	4.50	0.55	12	0.02	1188.00	9647.00	8140	20230725	-34.28	4990	20240416	7.21	7100	-24.65	20240507	4990	7.21	20240416	7990	-33.04	20230726	4990	7.21	20240416	1.86	N	015230	500	142 억		2015593	N	N	0	N	00	N
34	20240725	160313	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5310	-90	5	-1.67	812079560	150744	76.99	5490	5550	5300	7020	3780	5400	5387.21	7.17	0	-33597	5666	5532	5436	5302	5206	5485	5255	143	1620	500	3880	10	1	28572230	1517	4.47	0.55	12	0.53	1188.00	9647.00	8140	20230725	-34.77	4990	20240416	6.41	7100	-25.21	20240507	4990	6.41	20240416	8140	-34.77	20230725	4990	6.41	20240416	1.85	N	015230	500	142 억		2049251	N	N	2	N	00	N
35	20240725	150318	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5360	-40	5	-0.74	755067690	140040	71.52	5490	5550	5300	7020	3780	5400	5391.80	7.17	0	-27732	5666	5532	5436	5302	5206	5485	5255	143	1620	500	3880	10	1	28572230	1531	4.51	0.56	12	0.49	1188.00	9647.00	8140	20230725	-34.15	4990	20240416	7.41	7100	-24.51	20240507	4990	7.41	20240416	8140	-34.15	20230725	4990	7.41	20240416	1.85	N	015230	500	142 억		2049251	N	N	2	N	00	N
36	20240725	140316	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5430	30	2	0.56	641606800	118897	60.72	5490	5550	5300	7020	3780	5400	5396.32	7.17	0	-25200	5666	5532	5436	5302	5206	5485	5255	143	1620	500	3880	10	1	28572230	1551	4.57	0.56	12	0.42	1188.00	9647.00	8140	20230725	-33.29	4990	20240416	8.82	7100	-23.52	20240507	4990	8.82	20240416	8140	-33.29	20230725	4990	8.82	20240416	1.85	N	015230	500	142 억		2049251	N	N	2	N	00	N
37	20240725	130315	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5360	-40	5	-0.74	583751110	108172	55.25	5490	5550	5300	7020	3780	5400	5396.51	7.17	0	-26130	5666	5532	5436	5302	5206	5485	5255	143	1620	500	3880	10	1	28572230	1531	4.51	0.56	12	0.38	1188.00	9647.00	8140	20230725	-34.15	4990	20240416	7.41	7100	-24.51	20240507	4990	7.41	20240416	8140	-34.15	20230725	4990	7.41	20240416	1.85	N	015230	500	142 억		2049251	N	N	2	N	00	N
38	20240725	120315	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5360	-40	5	-0.74	469183950	86812	44.34	5490	5550	5300	7020	3780	5400	5404.60	7.17	0	-27762	5666	5532	5436	5302	5206	5485	5255	143	1620	500	3880	10	1	28572230	1531	4.51	0.56	12	0.30	1188.00	9647.00	8140	20230725	-34.15	4990	20240416	7.41	7100	-24.51	20240507	4990	7.41	20240416	8140	-34.15	20230725	4990	7.41	20240416	1.85	N	015230	500	142 억		2049251	N	N	2	N	00	N
39	20240725	110313	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5350	-50	5	-0.93	451784020	83557	42.67	5490	5550	5300	7020	3780	5400	5406.90	7.17	0	-27607	5666	5532	5436	5302	5206	5485	5255	143	1620	500	3880	10	1	28572230	1529	4.50	0.55	12	0.29	1188.00	9647.00	8140	20230725	-34.28	4990	20240416	7.21	7100	-24.65	20240507	4990	7.21	20240416	8140	-34.28	20230725	4990	7.21	20240416	1.85	N	015230	500	142 억		2049251	N	N	2	N	00	N
40	20240725	100313	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5360	-40	5	-0.74	310261720	57266	29.25	5490	5550	5300	7020	3780	5400	5417.90	7.17	0	-21132	5666	5532	5436	5302	5206	5485	5255	143	1620	500	3880	10	1	28572230	1531	4.51	0.56	12	0.20	1188.00	9647.00	8140	20230725	-34.15	4990	20240416	7.41	7100	-24.51	20240507	4990	7.41	20240416	8140	-34.15	20230725	4990	7.41	20240416	1.85	N	015230	500	142 억		2049251	N	N	2	N	00	N
41	20240725	090314	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5460	60	2	1.11	66773170	12146	6.20	5490	5550	5460	7020	3780	5400	5497.54	7.17	0	-1938	5666	5532	5436	5302	5206	5485	5255	143	1620	500	3880	10	1	28572230	1560	4.60	0.57	12	0.04	1188.00	9647.00	8140	20230725	-32.92	4990	20240416	9.42	7100	-23.10	20240507	4990	9.42	20240416	8140	-32.92	20230725	4990	9.42	20240416	1.85	N	015230	500	142 억		2049251	N	N	2	N	00	N
42	20240724	160311	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5400	-180	5	-3.23	988849360	182487	46.21	5520	5570	5340	7250	3910	5580	5418.76	7.31	0	-28458	5886	5732	5536	5382	5186	5810	5460	143	1670	500	4010	10	1	28572230	1543	4.55	0.56	12	0.64	1188.00	9647.00	8180	20230718	-33.99	4990	20240416	8.22	7100	-23.94	20240507	4990	8.22	20240416	8140	-33.66	20230725	4990	8.22	20240416	1.73	N	015230	500	142 억		2087913	N	N	2	N	00	N
43	20240724	150315	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5400	-180	5	-3.23	916124510	169035	42.80	5520	5570	5340	7250	3910	5580	5419.73	7.31	0	-20759	5886	5732	5536	5382	5186	5810	5460	143	1670	500	4010	10	1	28572230	1543	4.55	0.56	12	0.59	1188.00	9647.00	8180	20230718	-33.99	4990	20240416	8.22	7100	-23.94	20240507	4990	8.22	20240416	8140	-33.66	20230725	4990	8.22	20240416	1.73	N	015230	500	142 억		2087913	N	N	6	N	00	N
44	20240724	140317	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5370	-210	5	-3.76	707854000	130324	33.00	5520	5570	5350	7250	3910	5580	5431.49	7.31	0	-21356	5886	5732	5536	5382	5186	5810	5460	143	1670	500	4010	10	1	28572230	1534	4.52	0.56	12	0.46	1188.00	9647.00	8180	20230718	-34.35	4990	20240416	7.62	7100	-24.37	20240507	4990	7.62	20240416	8140	-34.03	20230725	4990	7.62	20240416	1.73	N	015230	500	142 억		2087913	N	N	6	N	00	N
45	20240724	130314	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5430	-150	5	-2.69	522601420	95880	24.28	5520	5570	5390	7250	3910	5580	5450.58	7.31	0	-13891	5886	5732	5536	5382	5186	5810	5460	143	1670	500	4010	10	1	28572230	1551	4.57	0.56	12	0.34	1188.00	9647.00	8180	20230718	-33.62	4990	20240416	8.82	7100	-23.52	20240507	4990	8.82	20240416	8140	-33.29	20230725	4990	8.82	20240416	1.73	N	015230	500	142 억		2087913	N	N	6	N	00	N
46	20240724	120316	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5440	-140	5	-2.51	509784800	93520	23.68	5520	5570	5390	7250	3910	5580	5451.08	7.31	0	-12696	5886	5732	5536	5382	5186	5810	5460	143	1670	500	4010	10	1	28572230	1554	4.58	0.56	12	0.33	1188.00	9647.00	8180	20230718	-33.50	4990	20240416	9.02	7100	-23.38	20240507	4990	9.02	20240416	8140	-33.17	20230725	4990	9.02	20240416	1.73	N	015230	500	142 억		2087913	N	N	6	N	00	N
47	20240724	110315	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5430	-150	5	-2.69	437220450	80131	20.29	5520	5570	5390	7250	3910	5580	5456.32	7.31	0	-6793	5886	5732	5536	5382	5186	5810	5460	143	1670	500	4010	10	1	28572230	1551	4.57	0.56	12	0.28	1188.00	9647.00	8180	20230718	-33.62	4990	20240416	8.82	7100	-23.52	20240507	4990	8.82	20240416	8140	-33.29	20230725	4990	8.82	20240416	1.73	N	015230	500	142 억		2087913	N	N	6	N	00	N
48	20240724	100315	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5480	-100	5	-1.79	295974340	54135	13.71	5520	5570	5390	7250	3910	5580	5467.34	7.31	0	-1502	5886	5732	5536	5382	5186	5810	5460	143	1670	500	4010	10	1	28572230	1566	4.61	0.57	12	0.19	1188.00	9647.00	8180	20230718	-33.01	4990	20240416	9.82	7100	-22.82	20240507	4990	9.82	20240416	8140	-32.68	20230725	4990	9.82	20240416	1.73	N	015230	500	142 억		2087913	N	N	6	N	00	N
49	20240724	090315	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5520	-60	5	-1.08	85802280	15737	3.98	5520	5570	5390	7250	3910	5580	5452.26	7.31	0	1154	5886	5732	5536	5382	5186	5810	5460	143	1670	500	4010	10	1	28572230	1577	4.65	0.57	12	0.06	1188.00	9647.00	8180	20230718	-32.52	4990	20240416	10.62	7100	-22.25	20240507	4990	10.62	20240416	8140	-32.19	20230725	4990	10.62	20240416	1.73	N	015230	500	142 억		2087913	N	N	6	N	00	N
50	20240723	160309	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5580	130	2	2.39	2184625090	393703	74.96	5360	5690	5340	7080	3820	5450	5549.73	7.50	0	-41431	5743	5596	5343	5196	4943	5670	5270	143	1630	500	3920	10	1	28572230	1594	4.70	0.58	12	1.38	1188.00	9647.00	8460	20230717	-34.04	4990	20240416	11.82	7100	-21.41	20240507	4990	11.82	20240416	8140	-31.45	20230725	4990	11.82	20240416	1.69	N	015230	500	142 억		2143224	N	N	6	N	00	N
51	20240723	150319	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5580	130	2	2.39	2123869170	382775	72.88	5360	5690	5340	7080	3820	5450	5549.46	7.50	0	-39951	5743	5596	5343	5196	4943	5670	5270	143	1630	500	3920	10	1	28572230	1594	4.70	0.58	12	1.34	1188.00	9647.00	8460	20230717	-34.04	4990	20240416	11.82	7100	-21.41	20240507	4990	11.82	20240416	8140	-31.45	20230725	4990	11.82	20240416	1.69	N	015230	500	142 억		2143224	N	N	0	N	00	N
52	20240723	140311	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5610	160	2	2.94	1824972360	329332	62.71	5360	5690	5340	7080	3820	5450	5542.35	7.50	0	-42243	5743	5596	5343	5196	4943	5670	5270	143	1630	500	3920	10	1	28572230	1603	4.72	0.58	12	1.15	1188.00	9647.00	8460	20230717	-33.69	4990	20240416	12.42	7100	-20.99	20240507	4990	12.42	20240416	8140	-31.08	20230725	4990	12.42	20240416	1.69	N	015230	500	142 억		2143224	N	N	0	N	00	N
53	20240723	130310	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5600	150	2	2.75	1645584300	297182	56.58	5360	5690	5340	7080	3820	5450	5538.26	7.50	0	-46718	5743	5596	5343	5196	4943	5670	5270	143	1630	500	3920	10	1	28572230	1600	4.71	0.58	12	1.04	1188.00	9647.00	8460	20230717	-33.81	4990	20240416	12.22	7100	-21.13	20240507	4990	12.22	20240416	8140	-31.20	20230725	4990	12.22	20240416	1.69	N	015230	500	142 억		2143224	N	N	0	N	00	N
54	20240723	120314	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5580	130	2	2.39	1493898790	269801	51.37	5360	5690	5340	7080	3820	5450	5538.10	7.50	0	-44748	5743	5596	5343	5196	4943	5670	5270	143	1630	500	3920	10	1	28572230	1594	4.70	0.58	12	0.94	1188.00	9647.00	8460	20230717	-34.04	4990	20240416	11.82	7100	-21.41	20240507	4990	11.82	20240416	8140	-31.45	20230725	4990	11.82	20240416	1.69	N	015230	500	142 억		2143224	N	N	0	N	00	N
55	20240723	110313	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5650	200	2	3.67	1004687840	182597	34.77	5360	5650	5340	7080	3820	5450	5503.16	7.50	0	-26053	5743	5596	5343	5196	4943	5670	5270	143	1630	500	3920	10	1	28572230	1614	4.76	0.59	12	0.64	1188.00	9647.00	8460	20230717	-33.22	4990	20240416	13.23	7100	-20.42	20240507	4990	13.23	20240416	8140	-30.59	20230725	4990	13.23	20240416	1.69	N	015230	500	142 억		2143224	N	N	0	N	00	N
56	20240723	100312	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5450	0	3	0.00	332710610	61753	11.76	5360	5450	5340	7080	3820	5450	5384.30	7.50	0	4834	5743	5596	5343	5196	4943	5670	5270	143	1630	500	3920	10	1	28572230	1557	4.59	0.56	12	0.22	1188.00	9647.00	8460	20230717	-35.58	4990	20240416	9.22	7100	-23.24	20240507	4990	9.22	20240416	8140	-33.05	20230725	4990	9.22	20240416	1.69	N	015230	500	142 억		2143224	N	N	0	N	00	N
57	20240723	090314	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5400	-50	5	-0.92	85102350	15807	3.01	5360	5400	5340	7080	3820	5450	5366.65	7.50	0	4447	5743	5596	5343	5196	4943	5670	5270	143	1630	500	3920	10	1	28572230	1543	4.55	0.56	12	0.06	1188.00	9647.00	8460	20230717	-36.17	4990	20240416	8.22	7100	-23.94	20240507	4990	8.22	20240416	8140	-33.66	20230725	4990	8.22	20240416	1.69	N	015230	500	142 억		2143224	N	N	0	N	00	N
58	20240722	160309	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5450	120	2	2.25	2747723940	519407	201.10	5360	5490	5090	6920	3740	5330	5289.56	7.33	0	49782	5536	5432	5306	5202	5076	5370	5140	143	1590	500	3830	10	1	28572230	1557	4.59	0.56	12	1.82	1188.00	9647.00	8460	20230717	-35.58	4990	20240416	9.22	7100	-23.24	20240507	4990	9.22	20240416	8140	-33.05	20230725	4990	9.22	20240416	1.65	N	015230	500	142 억		2093134	N	N	0	N	00	N
59	20240722	150313	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5430	100	2	1.88	2657712340	502860	194.69	5360	5490	5090	6920	3740	5330	5285.19	7.33	0	44205	5536	5432	5306	5202	5076	5370	5140	143	1590	500	3830	10	1	28572230	1551	4.57	0.56	12	1.76	1188.00	9647.00	8460	20230717	-35.82	4990	20240416	8.82	7100	-23.52	20240507	4990	8.82	20240416	8140	-33.29	20230725	4990	8.82	20240416	1.65	N	015230	500	142 억		2093134	N	N	0	N	00	N
60	20240722	140314	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5400	70	2	1.31	2380739540	451977	174.99	5360	5470	5090	6920	3740	5330	5267.39	7.33	0	47913	5536	5432	5306	5202	5076	5370	5140	143	1590	500	3830	10	1	28572230	1543	4.55	0.56	12	1.58	1188.00	9647.00	8460	20230717	-36.17	4990	20240416	8.22	7100	-23.94	20240507	4990	8.22	20240416	8140	-33.66	20230725	4990	8.22	20240416	1.65	N	015230	500	142 억		2093134	N	N	0	N	00	N
61	20240722	130311	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5400	70	2	1.31	2115269090	403020	156.04	5360	5410	5090	6920	3740	5330	5248.55	7.33	0	58059	5536	5432	5306	5202	5076	5370	5140	143	1590	500	3830	10	1	28572230	1543	4.55	0.56	12	1.41	1188.00	9647.00	8460	20230717	-36.17	4990	20240416	8.22	7100	-23.94	20240507	4990	8.22	20240416	8140	-33.66	20230725	4990	8.22	20240416	1.65	N	015230	500	142 억		2093134	N	N	0	N	00	N
62	20240722	120311	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5300	-30	5	-0.56	1785498000	341627	132.27	5360	5370	5090	6920	3740	5330	5226.45	7.33	0	44745	5536	5432	5306	5202	5076	5370	5140	143	1590	500	3830	10	1	28572230	1514	4.46	0.55	12	1.20	1188.00	9647.00	8460	20230717	-37.35	4990	20240416	6.21	7100	-25.35	20240507	4990	6.21	20240416	8140	-34.89	20230725	4990	6.21	20240416	1.65	N	015230	500	142 억		2093134	N	N	0	N	00	N
63	20240722	110313	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5310	-20	5	-0.38	1699299170	325368	125.97	5360	5370	5090	6920	3740	5330	5222.70	7.33	0	41725	5536	5432	5306	5202	5076	5370	5140	143	1590	500	3830	10	1	28572230	1517	4.47	0.55	12	1.14	1188.00	9647.00	8460	20230717	-37.23	4990	20240416	6.41	7100	-25.21	20240507	4990	6.41	20240416	8140	-34.77	20230725	4990	6.41	20240416	1.65	N	015230	500	142 억		2093134	N	N	0	N	00	N
64	20240722	100312	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5330	0	3	0.00	1518488700	291291	112.78	5360	5370	5090	6920	3740	5330	5212.96	7.33	0	33209	5536	5432	5306	5202	5076	5370	5140	143	1590	500	3830	10	1	28572230	1523	4.49	0.55	12	1.02	1188.00	9647.00	8460	20230717	-37.00	4990	20240416	6.81	7100	-24.93	20240507	4990	6.81	20240416	8140	-34.52	20230725	4990	6.81	20240416	1.65	N	015230	500	142 억		2093134	N	N	0	N	00	N
65	20240722	090311	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5250	-80	5	-1.50	335268690	64509	24.98	5360	5360	5090	6920	3740	5330	5197.24	7.33	0	17937	5536	5432	5306	5202	5076	5370	5140	143	1590	500	3830	10	1	28572230	1500	4.42	0.54	12	0.23	1188.00	9647.00	8460	20230717	-37.94	4990	20240416	5.21	7100	-26.06	20240507	4990	5.21	20240416	8140	-35.50	20230725	4990	5.21	20240416	1.65	N	015230	500	142 억		2093134	N	N	0	N	00	N
66	20240719	160308	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5330	-90	5	-1.66	1357625250	257863	62.10	5410	5410	5180	7040	3800	5420	5264.80	7.29	0	7706	5833	5626	5443	5236	5053	5535	5145	143	1620	500	3900	10	1	28572230	1523	4.49	0.55	12	0.90	1188.00	9647.00	8710	20230713	-38.81	4990	20240416	6.81	7100	-24.93	20240507	4990	6.81	20240416	8140	-34.52	20230725	4990	6.81	20240416	1.62	N	015230	500	142 억		2083515	N	N	5	N	00	N
67	20240719	150309	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5290	-130	5	-2.40	1236059760	234969	56.59	5410	5410	5180	7040	3800	5420	5260.52	7.29	0	9171	5833	5626	5443	5236	5053	5535	5145	143	1620	500	3900	10	1	28572230	1511	4.45	0.55	12	0.82	1188.00	9647.00	8710	20230713	-39.27	4990	20240416	6.01	7100	-25.49	20240507	4990	6.01	20240416	8140	-35.01	20230725	4990	6.01	20240416	1.62	N	015230	500	142 억		2083515	N	N	5	N	00	N
68	20240719	140311	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5310	-110	5	-2.03	1196040900	227397	54.76	5410	5410	5180	7040	3800	5420	5259.70	7.29	0	13483	5833	5626	5443	5236	5053	5535	5145	143	1620	500	3900	10	1	28572230	1517	4.47	0.55	12	0.80	1188.00	9647.00	8710	20230713	-39.04	4990	20240416	6.41	7100	-25.21	20240507	4990	6.41	20240416	8140	-34.77	20230725	4990	6.41	20240416	1.62	N	015230	500	142 억		2083515	N	N	5	N	00	N
69	20240719	130306	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5240	-180	5	-3.32	1137540080	216289	52.09	5410	5410	5180	7040	3800	5420	5259.35	7.29	0	14912	5833	5626	5443	5236	5053	5535	5145	143	1620	500	3900	10	1	28572230	1497	4.41	0.54	12	0.76	1188.00	9647.00	8710	20230713	-39.84	4990	20240416	5.01	7100	-26.20	20240507	4990	5.01	20240416	8140	-35.63	20230725	4990	5.01	20240416	1.62	N	015230	500	142 억		2083515	N	N	5	N	00	N
70	20240719	120306	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5250	-170	5	-3.14	1085373700	206346	49.69	5410	5410	5180	7040	3800	5420	5259.97	7.29	0	17437	5833	5626	5443	5236	5053	5535	5145	143	1620	500	3900	10	1	28572230	1500	4.42	0.54	12	0.72	1188.00	9647.00	8710	20230713	-39.72	4990	20240416	5.21	7100	-26.06	20240507	4990	5.21	20240416	8140	-35.50	20230725	4990	5.21	20240416	1.62	N	015230	500	142 억		2083515	N	N	5	N	00	N
71	20240719	110308	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5260	-160	5	-2.95	742531330	140650	33.87	5410	5410	5220	7040	3800	5420	5279.28	7.29	0	21728	5833	5626	5443	5236	5053	5535	5145	143	1620	500	3900	10	1	28572230	1503	4.43	0.55	12	0.49	1188.00	9647.00	8710	20230713	-39.61	4990	20240416	5.41	7100	-25.92	20240507	4990	5.41	20240416	8140	-35.38	20230725	4990	5.41	20240416	1.62	N	015230	500	142 억		2083515	N	N	5	N	00	N
72	20240719	100247	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5290	-130	5	-2.40	687164710	130155	31.34	5410	5410	5220	7040	3800	5420	5279.59	7.29	0	26925	5833	5626	5443	5236	5053	5535	5145	143	1620	500	3900	10	1	28572230	1511	4.45	0.55	12	0.46	1188.00	9647.00	8710	20230713	-39.27	4990	20240416	6.01	7100	-25.49	20240507	4990	6.01	20240416	8140	-35.01	20230725	4990	6.01	20240416	1.62	N	015230	500	142 억		2083515	N	N	5	N	00	N
73	20240719	090318	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5410	-10	5	-0.18	7810180	1449	0.35	5410	5410	5330	7040	3800	5420	5390.05	7.29	0	-281	5833	5626	5443	5236	5053	5535	5145	143	1620	500	3900	10	1	28572230	1546	4.55	0.56	12	0.01	1188.00	9647.00	8710	20230713	-37.89	4990	20240416	8.42	7100	-23.80	20240507	4990	8.42	20240416	8140	-33.54	20230725	4990	8.42	20240416	1.62	N	015230	500	142 억		2083515	N	N	5	N	00	N
74	20240718	160304	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5420	-250	5	-4.41	2233880530	414986	361.14	5650	5650	5260	7370	3970	5670	5382.84	6.97	0	104777	5943	5806	5683	5546	5423	5745	5485	143	1700	500	4080	10	1	28572230	1549	4.56	0.56	12	1.45	1188.00	9647.00	8900	20230712	-39.10	4990	20240416	8.62	7100	-23.66	20240507	4990	8.62	20240416	8180	-33.74	20230718	4990	8.62	20240416	1.61	N	015230	500	142 억		1991392	N	N	5	N	00	N
75	20240718	150306	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5400	-270	5	-4.76	2156766340	400747	348.75	5650	5650	5260	7370	3970	5670	5381.87	6.97	0	107924	5943	5806	5683	5546	5423	5745	5485	143	1700	500	4080	10	1	28572230	1543	4.55	0.56	12	1.40	1188.00	9647.00	8900	20230712	-39.33	4990	20240416	8.22	7100	-23.94	20240507	4990	8.22	20240416	8180	-33.99	20230718	4990	8.22	20240416	1.61	N	015230	500	142 억		1991392	N	N	12	N	00	N
76	20240718	140304	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5420	-250	5	-4.41	2039068580	378894	329.73	5650	5650	5260	7370	3970	5670	5381.63	6.97	0	108194	5943	5806	5683	5546	5423	5745	5485	143	1700	500	4080	10	1	28572230	1549	4.56	0.56	12	1.33	1188.00	9647.00	8900	20230712	-39.10	4990	20240416	8.62	7100	-23.66	20240507	4990	8.62	20240416	8180	-33.74	20230718	4990	8.62	20240416	1.61	N	015230	500	142 억		1991392	N	N	12	N	00	N
77	20240718	130305	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5460	-210	5	-3.70	1977267190	367508	319.82	5650	5650	5260	7370	3970	5670	5380.20	6.97	0	110092	5943	5806	5683	5546	5423	5745	5485	143	1700	500	4080	10	1	28572230	1560	4.60	0.57	12	1.29	1188.00	9647.00	8900	20230712	-38.65	4990	20240416	9.42	7100	-23.10	20240507	4990	9.42	20240416	8180	-33.25	20230718	4990	9.42	20240416	1.61	N	015230	500	142 억		1991392	N	N	12	N	00	N
78	20240718	120304	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5420	-250	5	-4.41	1901907800	353687	307.79	5650	5650	5260	7370	3970	5670	5377.38	6.97	0	112731	5943	5806	5683	5546	5423	5745	5485	143	1700	500	4080	10	1	28572230	1549	4.56	0.56	12	1.24	1188.00	9647.00	8900	20230712	-39.10	4990	20240416	8.62	7100	-23.66	20240507	4990	8.62	20240416	8180	-33.74	20230718	4990	8.62	20240416	1.61	N	015230	500	142 억		1991392	N	N	12	N	00	N
79	20240718	110306	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5420	-250	5	-4.41	1865196570	346922	301.91	5650	5650	5260	7370	3970	5670	5376.41	6.97	0	113677	5943	5806	5683	5546	5423	5745	5485	143	1700	500	4080	10	1	28572230	1549	4.56	0.56	12	1.21	1188.00	9647.00	8900	20230712	-39.10	4990	20240416	8.62	7100	-23.66	20240507	4990	8.62	20240416	8180	-33.74	20230718	4990	8.62	20240416	1.61	N	015230	500	142 억		1991392	N	N	12	N	00	N
80	20240718	100306	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5430	-240	5	-4.23	1643216860	306173	266.45	5650	5650	5260	7370	3970	5670	5366.96	6.97	0	108455	5943	5806	5683	5546	5423	5745	5485	143	1700	500	4080	10	1	28572230	1551	4.57	0.56	12	1.07	1188.00	9647.00	8900	20230712	-38.99	4990	20240416	8.82	7100	-23.52	20240507	4990	8.82	20240416	8180	-33.62	20230718	4990	8.82	20240416	1.61	N	015230	500	142 억		1991392	N	N	12	N	00	N
81	20240718	090307	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5530	-140	5	-2.47	26231920	4698	4.09	5650	5650	5460	7370	3970	5670	5583.64	6.97	0	-1934	5943	5806	5683	5546	5423	5745	5485	143	1700	500	4080	10	1	28572230	1580	4.65	0.57	12	0.02	1188.00	9647.00	8900	20230712	-37.87	4990	20240416	10.82	7100	-22.11	20240507	4990	10.82	20240416	8180	-32.40	20230718	4990	10.82	20240416	1.61	N	015230	500	142 억		1991392	N	N	12	N	00	N
82	20240717	160315	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5670	-40	5	-0.70	650775610	114123	23.96	5820	5820	5560	7420	4000	5710	5702.43	7.03	0	-16579	6183	5946	5693	5456	5203	6065	5575	143	1710	500	4110	10	1	28572230	1620	4.77	0.59	12	0.40	1188.00	9647.00	8900	20230712	-36.29	4990	20240416	13.63	7100	-20.14	20240507	4990	13.63	20240416	8460	-32.98	20230717	4990	13.63	20240416	1.59	N	015230	500	142 억		2008695	N	N	12	N	00	N
83	20240717	150318	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5640	-70	5	-1.23	579550700	101426	21.29	5820	5820	5600	7420	4000	5710	5714.03	7.03	0	-16425	6183	5946	5693	5456	5203	6065	5575	143	1710	500	4110	10	1	28572230	1611	4.75	0.58	12	0.35	1188.00	9647.00	8900	20230712	-36.63	4990	20240416	13.03	7100	-20.56	20240507	4990	13.03	20240416	8460	-33.33	20230717	4990	13.03	20240416	1.59	N	015230	500	142 억		2008695	N	N	7	N	00	N
84	20240717	140317	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5670	-40	5	-0.70	515433390	90057	18.90	5820	5820	5640	7420	4000	5710	5723.41	7.03	0	-13109	6183	5946	5693	5456	5203	6065	5575	143	1710	500	4110	10	1	28572230	1620	4.77	0.59	12	0.32	1188.00	9647.00	8900	20230712	-36.29	4990	20240416	13.63	7100	-20.14	20240507	4990	13.63	20240416	8460	-32.98	20230717	4990	13.63	20240416	1.59	N	015230	500	142 억		2008695	N	N	7	N	00	N
85	20240717	130318	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5710	0	3	0.00	486359390	84949	17.83	5820	5820	5640	7420	4000	5710	5725.31	7.03	0	-11080	6183	5946	5693	5456	5203	6065	5575	143	1710	500	4110	10	1	28572230	1631	4.81	0.59	12	0.30	1188.00	9647.00	8900	20230712	-35.84	4990	20240416	14.43	7100	-19.58	20240507	4990	14.43	20240416	8460	-32.51	20230717	4990	14.43	20240416	1.59	N	015230	500	142 억		2008695	N	N	7	N	00	N
86	20240717	120317	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5700	-10	5	-0.18	459467680	80226	16.84	5820	5820	5640	7420	4000	5710	5727.17	7.03	0	-10836	6183	5946	5693	5456	5203	6065	5575	143	1710	500	4110	10	1	28572230	1629	4.80	0.59	12	0.28	1188.00	9647.00	8900	20230712	-35.96	4990	20240416	14.23	7100	-19.72	20240507	4990	14.23	20240416	8460	-32.62	20230717	4990	14.23	20240416	1.59	N	015230	500	142 억		2008695	N	N	7	N	00	N
87	20240717	110317	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5720	10	2	0.18	437053450	76288	16.01	5820	5820	5640	7420	4000	5710	5728.99	7.03	0	-12041	6183	5946	5693	5456	5203	6065	5575	143	1710	500	4110	10	1	28572230	1634	4.81	0.59	12	0.27	1188.00	9647.00	8900	20230712	-35.73	4990	20240416	14.63	7100	-19.44	20240507	4990	14.63	20240416	8460	-32.39	20230717	4990	14.63	20240416	1.59	N	015230	500	142 억		2008695	N	N	7	N	00	N
88	20240717	100316	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5740	30	2	0.53	338901960	59063	12.40	5820	5820	5640	7420	4000	5710	5737.97	7.03	0	-16414	6183	5946	5693	5456	5203	6065	5575	143	1710	500	4110	10	1	28572230	1640	4.83	0.60	12	0.21	1188.00	9647.00	8900	20230712	-35.51	4990	20240416	15.03	7100	-19.15	20240507	4990	15.03	20240416	8460	-32.15	20230717	4990	15.03	20240416	1.59	N	015230	500	142 억		2008695	N	N	7	N	00	N
89	20240717	090251	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5750	40	2	0.70	79988420	13848	2.91	5820	5820	5750	7420	4000	5710	5776.17	7.03	0	-9853	6183	5946	5693	5456	5203	6065	5575	143	1710	500	4110	10	1	28572230	1643	4.84	0.60	12	0.05	1188.00	9647.00	8900	20230712	-35.39	4990	20240416	15.23	7100	-19.01	20240507	4990	15.23	20240416	8460	-32.03	20230717	4990	15.23	20240416	1.59	N	015230	500	142 억		2008695	N	N	7	N	00	N
90	20240716	160317	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5710	330	2	6.13	2724216660	472935	376.79	5450	5930	5440	6990	3770	5380	5760.24	7.25	0	-58612	5613	5496	5393	5276	5173	5555	5335	143	1610	500	3870	10	1	28572230	1631	4.81	0.59	12	1.66	1188.00	9647.00	8900	20230712	-35.84	4990	20240416	14.43	7100	-19.58	20240507	4990	14.43	20240416	8460	-32.51	20230717	4990	14.43	20240416	1.60	N	015230	500	142 억		2070742	N	N	7	N	00	N
91	20240716	150321	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5670	290	2	5.39	2665518380	462616	368.57	5450	5930	5440	6990	3770	5380	5761.84	7.25	0	-55148	5613	5496	5393	5276	5173	5555	5335	143	1610	500	3870	10	1	28572230	1620	4.77	0.59	12	1.62	1188.00	9647.00	8900	20230712	-36.29	4990	20240416	13.63	7100	-20.14	20240507	4990	13.63	20240416	8460	-32.98	20230717	4990	13.63	20240416	1.60	N	015230	500	142 억		2070742	N	N	7	N	00	N
92	20240716	140320	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5730	350	2	6.51	2499321770	433466	345.34	5450	5930	5440	6990	3770	5380	5765.90	7.25	0	-50642	5613	5496	5393	5276	5173	5555	5335	143	1610	500	3870	10	1	28572230	1637	4.82	0.59	12	1.52	1188.00	9647.00	8900	20230712	-35.62	4990	20240416	14.83	7100	-19.30	20240507	4990	14.83	20240416	8460	-32.27	20230717	4990	14.83	20240416	1.60	N	015230	500	142 억		2070742	N	N	7	N	00	N
93	20240716	130319	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5730	350	2	6.51	2369632090	410875	327.34	5450	5930	5440	6990	3770	5380	5767.28	7.25	0	-39949	5613	5496	5393	5276	5173	5555	5335	143	1610	500	3870	10	1	28572230	1637	4.82	0.59	12	1.44	1188.00	9647.00	8900	20230712	-35.62	4990	20240416	14.83	7100	-19.30	20240507	4990	14.83	20240416	8460	-32.27	20230717	4990	14.83	20240416	1.60	N	015230	500	142 억		2070742	N	N	7	N	00	N
94	20240716	120319	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5740	360	2	6.69	2319861650	402182	320.42	5450	5930	5440	6990	3770	5380	5768.19	7.25	0	-38295	5613	5496	5393	5276	5173	5555	5335	143	1610	500	3870	10	1	28572230	1640	4.83	0.60	12	1.41	1188.00	9647.00	8900	20230712	-35.51	4990	20240416	15.03	7100	-19.15	20240507	4990	15.03	20240416	8460	-32.15	20230717	4990	15.03	20240416	1.60	N	015230	500	142 억		2070742	N	N	7	N	00	N
95	20240716	110319	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5780	400	2	7.43	2264227620	392509	312.71	5450	5930	5440	6990	3770	5380	5768.60	7.25	0	-37254	5613	5496	5393	5276	5173	5555	5335	143	1610	500	3870	10	1	28572230	1651	4.87	0.60	12	1.37	1188.00	9647.00	8900	20230712	-35.06	4990	20240416	15.83	7100	-18.59	20240507	4990	15.83	20240416	8460	-31.68	20230717	4990	15.83	20240416	1.60	N	015230	500	142 억		2070742	N	N	7	N	00	N
96	20240716	100319	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5760	380	2	7.06	2020756990	350307	279.09	5450	5930	5440	6990	3770	5380	5768.53	7.25	0	-43203	5613	5496	5393	5276	5173	5555	5335	143	1610	500	3870	10	1	28572230	1646	4.85	0.60	12	1.23	1188.00	9647.00	8900	20230712	-35.28	4990	20240416	15.43	7100	-18.87	20240507	4990	15.43	20240416	8460	-31.91	20230717	4990	15.43	20240416	1.60	N	015230	500	142 억		2070742	N	N	7	N	00	N
97	20240716	090317	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5460	80	2	1.49	58986600	10754	8.57	5450	5520	5440	6990	3770	5380	5485.08	7.25	0	-2587	5613	5496	5393	5276	5173	5555	5335	143	1610	500	3870	10	1	28572230	1560	4.60	0.57	12	0.04	1188.00	9647.00	8900	20230712	-38.65	4990	20240416	9.42	7100	-23.10	20240507	4990	9.42	20240416	8460	-35.46	20230717	4990	9.42	20240416	1.60	N	015230	500	142 억		2070742	N	N	7	N	00	N
98	20240715	160314	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5380	90	2	1.70	678091510	125267	269.93	5340	5510	5290	6870	3710	5290	5413.17	7.29	0	-26131	5410	5350	5260	5200	5110	5380	5230	143	1580	500	3800	10	1	28572230	1537	4.53	0.56	12	0.44	1188.00	9647.00	8900	20230712	-39.55	4990	20240416	7.82	7100	-24.23	20240507	4990	7.82	20240416	8460	-36.41	20230717	4990	7.82	20240416	1.62	N	015230	500	142 억		2082515	N	N	7	N	00	N
99	20240715	150315	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5420	130	2	2.46	636003280	117456	253.09	5340	5510	5290	6870	3710	5290	5414.82	7.29	0	-23418	5410	5350	5260	5200	5110	5380	5230	143	1580	500	3800	10	1	28572230	1549	4.56	0.56	12	0.41	1188.00	9647.00	8900	20230712	-39.10	4990	20240416	8.62	7100	-23.66	20240507	4990	8.62	20240416	8460	-35.93	20230717	4990	8.62	20240416	1.62	N	015230	500	142 억		2082515	N	N	7	N	00	N
100	20240715	140315	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5440	150	2	2.84	494953670	91324	196.79	5340	5510	5290	6870	3710	5290	5419.75	7.29	0	-14316	5410	5350	5260	5200	5110	5380	5230	143	1580	500	3800	10	1	28572230	1554	4.58	0.56	12	0.32	1188.00	9647.00	8900	20230712	-38.88	4990	20240416	9.02	7100	-23.38	20240507	4990	9.02	20240416	8460	-35.70	20230717	4990	9.02	20240416	1.62	N	015230	500	142 억		2082515	N	N	7	N	00	N
101	20240715	130316	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5490	200	2	3.78	435210690	80406	173.26	5340	5500	5290	6870	3710	5290	5412.66	7.29	0	-9468	5410	5350	5260	5200	5110	5380	5230	143	1580	500	3800	10	1	28572230	1569	4.62	0.57	12	0.28	1188.00	9647.00	8900	20230712	-38.31	4990	20240416	10.02	7100	-22.68	20240507	4990	10.02	20240416	8460	-35.11	20230717	4990	10.02	20240416	1.62	N	015230	500	142 억		2082515	N	N	7	N	00	N
102	20240715	120316	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5470	180	2	3.40	376791110	69735	150.27	5340	5490	5290	6870	3710	5290	5403.19	7.29	0	-5490	5410	5350	5260	5200	5110	5380	5230	143	1580	500	3800	10	1	28572230	1563	4.60	0.57	12	0.24	1188.00	9647.00	8900	20230712	-38.54	4990	20240416	9.62	7100	-22.96	20240507	4990	9.62	20240416	8460	-35.34	20230717	4990	9.62	20240416	1.62	N	015230	500	142 억		2082515	N	N	7	N	00	N
103	20240715	110315	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5390	100	2	1.89	267671040	49667	107.02	5340	5460	5290	6870	3710	5290	5389.31	7.29	0	-5786	5410	5350	5260	5200	5110	5380	5230	143	1580	500	3800	10	1	28572230	1540	4.54	0.56	12	0.17	1188.00	9647.00	8900	20230712	-39.44	4990	20240416	8.02	7100	-24.08	20240507	4990	8.02	20240416	8460	-36.29	20230717	4990	8.02	20240416	1.62	N	015230	500	142 억		2082515	N	N	7	N	00	N
104	20240715	100316	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5390	100	2	1.89	181837170	33742	72.71	5340	5460	5290	6870	3710	5290	5389.05	7.29	0	-1710	5410	5350	5260	5200	5110	5380	5230	143	1580	500	3800	10	1	28572230	1540	4.54	0.56	12	0.12	1188.00	9647.00	8900	20230712	-39.44	4990	20240416	8.02	7100	-24.08	20240507	4990	8.02	20240416	8460	-36.29	20230717	4990	8.02	20240416	1.62	N	015230	500	142 억		2082515	N	N	7	N	00	N
105	20240715	090316	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5310	20	2	0.38	14648380	2753	5.93	5340	5340	5290	6870	3710	5290	5320.88	7.29	0	-1412	5410	5350	5260	5200	5110	5380	5230	143	1580	500	3800	10	1	28572230	1517	4.47	0.55	12	0.01	1188.00	9647.00	8900	20230712	-40.34	4990	20240416	6.41	7100	-25.21	20240507	4990	6.41	20240416	8460	-37.23	20230717	4990	6.41	20240416	1.62	N	015230	500	142 억		2082515	N	N	7	N	00	N
106	20240712	160313	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5290	110	2	2.12	243022680	46308	195.85	5170	5320	5170	6730	3630	5180	5247.92	7.30	0	-4456	5220	5200	5170	5150	5120	5210	5160	143	1550	500	3720	10	1	28572230	1511	4.45	0.55	12	0.16	1188.00	9647.00	8900	20230712	-40.56	4990	20240416	6.01	7100	-25.49	20240507	4990	6.01	20240416	8900	-40.56	20230712	4990	6.01	20240416	1.62	N	015230	500	142 억		2086614	N	N	7	N	00	N
107	20240712	150314	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5260	80	2	1.54	230278400	43889	185.62	5170	5320	5170	6730	3630	5180	5246.84	7.30	0	-4452	5220	5200	5170	5150	5120	5210	5160	143	1550	500	3720	10	1	28572230	1503	4.43	0.55	12	0.15	1188.00	9647.00	8900	20230712	-40.90	4990	20240416	5.41	7100	-25.92	20240507	4990	5.41	20240416	8900	-40.90	20230712	4990	5.41	20240416	1.62	N	015230	500	142 억		2086614	N	N	77	N	00	N
108	20240712	140316	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5280	100	2	1.93	207940070	39646	167.67	5170	5320	5170	6730	3630	5180	5244.92	7.30	0	-3019	5220	5200	5170	5150	5120	5210	5160	143	1550	500	3720	10	1	28572230	1509	4.44	0.55	12	0.14	1188.00	9647.00	8900	20230712	-40.67	4990	20240416	5.81	7100	-25.63	20240507	4990	5.81	20240416	8900	-40.67	20230712	4990	5.81	20240416	1.62	N	015230	500	142 억		2086614	N	N	77	N	00	N
109	20240712	130314	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5280	100	2	1.93	154179500	29480	124.68	5170	5280	5170	6730	3630	5180	5229.97	7.30	0	2588	5220	5200	5170	5150	5120	5210	5160	143	1550	500	3720	10	1	28572230	1509	4.44	0.55	12	0.10	1188.00	9647.00	8900	20230712	-40.67	4990	20240416	5.81	7100	-25.63	20240507	4990	5.81	20240416	8900	-40.67	20230712	4990	5.81	20240416	1.62	N	015230	500	142 억		2086614	N	N	77	N	00	N
110	20240712	120315	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5230	50	2	0.97	105431550	20212	85.48	5170	5260	5170	6730	3630	5180	5216.28	7.30	0	685	5220	5200	5170	5150	5120	5210	5160	143	1550	500	3720	10	1	28572230	1494	4.40	0.54	12	0.07	1188.00	9647.00	8900	20230712	-41.24	4990	20240416	4.81	7100	-26.34	20240507	4990	4.81	20240416	8900	-41.24	20230712	4990	4.81	20240416	1.62	N	015230	500	142 억		2086614	N	N	77	N	00	N
111	20240712	110313	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5230	50	2	0.97	87094100	16701	70.63	5170	5260	5170	6730	3630	5180	5214.90	7.30	0	1126	5220	5200	5170	5150	5120	5210	5160	143	1550	500	3720	10	1	28572230	1494	4.40	0.54	12	0.06	1188.00	9647.00	8900	20230712	-41.24	4990	20240416	4.81	7100	-26.34	20240507	4990	4.81	20240416	8900	-41.24	20230712	4990	4.81	20240416	1.62	N	015230	500	142 억		2086614	N	N	77	N	00	N
112	20240712	100315	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5240	60	2	1.16	75218090	14422	60.99	5170	5260	5170	6730	3630	5180	5215.51	7.30	0	2301	5220	5200	5170	5150	5120	5210	5160	143	1550	500	3720	10	1	28572230	1497	4.41	0.54	12	0.05	1188.00	9647.00	8900	20230712	-41.12	4990	20240416	5.01	7100	-26.20	20240507	4990	5.01	20240416	8900	-41.12	20230712	4990	5.01	20240416	1.62	N	015230	500	142 억		2086614	N	N	77	N	00	N
113	20240712	090314	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5200	20	2	0.39	8131540	1571	6.64	5170	5200	5170	6730	3630	5180	5176.03	7.30	0	998	5220	5200	5170	5150	5120	5210	5160	143	1550	500	3720	10	1	28572230	1486	4.38	0.54	12	0.01	1188.00	9647.00	8900	20230712	-41.57	4990	20240416	4.21	7100	-26.76	20240507	4990	4.21	20240416	8900	-41.57	20230712	4990	4.21	20240416	1.62	N	015230	500	142 억		2086614	N	N	77	N	00	N
114	20240711	160312	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5180	30	2	0.58	122091110	23643	45.60	5150	5190	5140	6690	3610	5150	5163.94	7.30	0	1385	5270	5210	5180	5120	5090	5195	5105	143	1540	500	3700	10	1	28572230	1480	4.36	0.54	12	0.08	1188.00	9647.00	8900	20230712	-41.80	4990	20240416	3.81	7100	-27.04	20240507	4990	3.81	20240416	8900	-41.80	20230712	4990	3.81	20240416	1.63	N	015230	500	142 억		2085148	N	N	77	N	00	N
115	20240711	150316	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5180	30	2	0.58	109887970	21285	41.05	5150	5190	5140	6690	3610	5150	5162.70	7.30	0	1102	5270	5210	5180	5120	5090	5195	5105	143	1540	500	3700	10	1	28572230	1480	4.36	0.54	12	0.07	1188.00	9647.00	8900	20230712	-41.80	4990	20240416	3.81	7100	-27.04	20240507	4990	3.81	20240416	8900	-41.80	20230712	4990	3.81	20240416	1.63	N	015230	500	142 억		2085148	N	N	35	N	00	N
116	20240711	140314	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5160	10	2	0.19	83153960	16120	31.09	5150	5190	5140	6690	3610	5150	5158.43	7.30	0	-964	5270	5210	5180	5120	5090	5195	5105	143	1540	500	3700	10	1	28572230	1474	4.34	0.53	12	0.06	1188.00	9647.00	8900	20230712	-42.02	4990	20240416	3.41	7100	-27.32	20240507	4990	3.41	20240416	8900	-42.02	20230712	4990	3.41	20240416	1.63	N	015230	500	142 억		2085148	N	N	35	N	00	N
117	20240711	130314	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5180	30	2	0.58	70942040	13754	26.53	5150	5190	5140	6690	3610	5150	5157.92	7.30	0	-1019	5270	5210	5180	5120	5090	5195	5105	143	1540	500	3700	10	1	28572230	1480	4.36	0.54	12	0.05	1188.00	9647.00	8900	20230712	-41.80	4990	20240416	3.81	7100	-27.04	20240507	4990	3.81	20240416	8900	-41.80	20230712	4990	3.81	20240416	1.63	N	015230	500	142 억		2085148	N	N	35	N	00	N
118	20240711	120314	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5160	10	2	0.19	61289170	11889	22.93	5150	5190	5140	6690	3610	5150	5155.12	7.30	0	-1142	5270	5210	5180	5120	5090	5195	5105	143	1540	500	3700	10	1	28572230	1474	4.34	0.53	12	0.04	1188.00	9647.00	8900	20230712	-42.02	4990	20240416	3.41	7100	-27.32	20240507	4990	3.41	20240416	8900	-42.02	20230712	4990	3.41	20240416	1.63	N	015230	500	142 억		2085148	N	N	35	N	00	N
119	20240711	110313	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5160	10	2	0.19	53522430	10383	20.02	5150	5190	5140	6690	3610	5150	5154.81	7.30	0	-900	5270	5210	5180	5120	5090	5195	5105	143	1540	500	3700	10	1	28572230	1474	4.34	0.53	12	0.04	1188.00	9647.00	8900	20230712	-42.02	4990	20240416	3.41	7100	-27.32	20240507	4990	3.41	20240416	8900	-42.02	20230712	4990	3.41	20240416	1.63	N	015230	500	142 억		2085148	N	N	35	N	00	N
120	20240711	100312	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5150	0	3	0.00	41793830	8103	15.63	5150	5190	5140	6690	3610	5150	5157.82	7.30	0	-413	5270	5210	5180	5120	5090	5195	5105	143	1540	500	3700	10	1	28572230	1471	4.34	0.53	12	0.03	1188.00	9647.00	8900	20230712	-42.13	4990	20240416	3.21	7100	-27.46	20240507	4990	3.21	20240416	8900	-42.13	20230712	4990	3.21	20240416	1.63	N	015230	500	142 억		2085148	N	N	35	N	00	N
121	20240711	090312	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5150	0	3	0.00	13316750	2585	4.99	5150	5160	5150	6690	3610	5150	5151.55	7.30	0	-72	5270	5210	5180	5120	5090	5195	5105	143	1540	500	3700	10	1	28572230	1471	4.34	0.53	12	0.01	1188.00	9647.00	8900	20230712	-42.13	4990	20240416	3.21	7100	-27.46	20240507	4990	3.21	20240416	8900	-42.13	20230712	4990	3.21	20240416	1.63	N	015230	500	142 억		2085148	N	N	35	N	00	N
122	20240710	160312	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5150	-70	5	-1.34	266305730	51524	58.07	5200	5240	5150	6780	3660	5220	5168.65	7.29	0	46	5453	5336	5243	5126	5033	5290	5080	143	1560	500	3750	10	1	28572230	1471	4.34	0.53	12	0.18	1188.00	9647.00	8900	20230712	-42.13	4990	20240416	3.21	7100	-27.46	20240507	4990	3.21	20240416	8900	-42.13	20230712	4990	3.21	20240416	1.61	N	015230	500	142 억		2083897	N	N	35	N	00	N
123	20240710	150313	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5160	-60	5	-1.15	237956180	46020	51.87	5200	5240	5150	6780	3660	5220	5170.71	7.29	0	436	5453	5336	5243	5126	5033	5290	5080	143	1560	500	3750	10	1	28572230	1474	4.34	0.53	12	0.16	1188.00	9647.00	8900	20230712	-42.02	4990	20240416	3.41	7100	-27.32	20240507	4990	3.41	20240416	8900	-42.02	20230712	4990	3.41	20240416	1.61	N	015230	500	142 억		2083897	N	N	39	N	00	N
124	20240710	140312	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5170	-50	5	-0.96	214707410	41516	46.79	5200	5240	5150	6780	3660	5220	5171.68	7.29	0	537	5453	5336	5243	5126	5033	5290	5080	143	1560	500	3750	10	1	28572230	1477	4.35	0.54	12	0.15	1188.00	9647.00	8900	20230712	-41.91	4990	20240416	3.61	7100	-27.18	20240507	4990	3.61	20240416	8900	-41.91	20230712	4990	3.61	20240416	1.61	N	015230	500	142 억		2083897	N	N	39	N	00	N
125	20240710	130313	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5160	-60	5	-1.15	193562490	37422	42.18	5200	5240	5150	6780	3660	5220	5172.43	7.29	0	519	5453	5336	5243	5126	5033	5290	5080	143	1560	500	3750	10	1	28572230	1474	4.34	0.53	12	0.13	1188.00	9647.00	8900	20230712	-42.02	4990	20240416	3.41	7100	-27.32	20240507	4990	3.41	20240416	8900	-42.02	20230712	4990	3.41	20240416	1.61	N	015230	500	142 억		2083897	N	N	39	N	00	N
126	20240710	120311	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5150	-70	5	-1.34	168795200	32623	36.77	5200	5240	5150	6780	3660	5220	5174.12	7.29	0	343	5453	5336	5243	5126	5033	5290	5080	143	1560	500	3750	10	1	28572230	1471	4.34	0.53	12	0.11	1188.00	9647.00	8900	20230712	-42.13	4990	20240416	3.21	7100	-27.46	20240507	4990	3.21	20240416	8900	-42.13	20230712	4990	3.21	20240416	1.61	N	015230	500	142 억		2083897	N	N	39	N	00	N
127	20240710	110314	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5200	-20	5	-0.38	93419240	18021	20.31	5200	5240	5150	6780	3660	5220	5183.91	7.29	0	-686	5453	5336	5243	5126	5033	5290	5080	143	1560	500	3750	10	1	28572230	1486	4.38	0.54	12	0.06	1188.00	9647.00	8900	20230712	-41.57	4990	20240416	4.21	7100	-26.76	20240507	4990	4.21	20240416	8900	-41.57	20230712	4990	4.21	20240416	1.61	N	015230	500	142 억		2083897	N	N	39	N	00	N
128	20240710	100310	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5210	-10	5	-0.19	79212580	15286	17.23	5200	5240	5150	6780	3660	5220	5182.03	7.29	0	-584	5453	5336	5243	5126	5033	5290	5080	143	1560	500	3750	10	1	28572230	1489	4.39	0.54	12	0.05	1188.00	9647.00	8900	20230712	-41.46	4990	20240416	4.41	7100	-26.62	20240507	4990	4.41	20240416	8900	-41.46	20230712	4990	4.41	20240416	1.61	N	015230	500	142 억		2083897	N	N	39	N	00	N
129	20240710	090312	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5210	-10	5	-0.19	3135650	603	0.68	5200	5210	5200	6780	3660	5220	5200.08	7.29	0	-319	5453	5336	5243	5126	5033	5290	5080	143	1560	500	3750	10	1	28572230	1489	4.39	0.54	12	0.00	1188.00	9647.00	8900	20230712	-41.46	4990	20240416	4.41	7100	-26.62	20240507	4990	4.41	20240416	8900	-41.46	20230712	4990	4.41	20240416	1.61	N	015230	500	142 억		2083897	N	N	39	N	00	N
130	20240709	160312	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5220	-20	5	-0.38	460665840	88655	49.14	5240	5360	5150	6810	3670	5240	5196.15	7.35	0	2982	5406	5322	5186	5102	4966	5255	5035	143	1570	500	3770	10	1	28572230	1491	4.39	0.54	12	0.31	1188.00	9647.00	8900	20230712	-41.35	4990	20240416	4.61	7100	-26.48	20240507	4990	4.61	20240416	8900	-41.35	20230712	4990	4.61	20240416	1.60	N	015230	500	142 억		2101430	N	N	39	N	00	N
131	20240709	150312	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5160	-80	5	-1.53	419823570	80800	44.79	5240	5360	5150	6810	3670	5240	5195.84	7.35	0	7669	5406	5322	5186	5102	4966	5255	5035	143	1570	500	3770	10	1	28572230	1474	4.34	0.53	12	0.28	1188.00	9647.00	8900	20230712	-42.02	4990	20240416	3.41	7100	-27.32	20240507	4990	3.41	20240416	8900	-42.02	20230712	4990	3.41	20240416	1.60	N	015230	500	142 억		2101430	N	N	59	N	00	N
132	20240709	140312	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5190	-50	5	-0.95	247357480	47421	26.29	5240	5360	5160	6810	3670	5240	5216.20	7.35	0	-11263	5406	5322	5186	5102	4966	5255	5035	143	1570	500	3770	10	1	28572230	1483	4.37	0.54	12	0.17	1188.00	9647.00	8900	20230712	-41.69	4990	20240416	4.01	7100	-26.90	20240507	4990	4.01	20240416	8900	-41.69	20230712	4990	4.01	20240416	1.60	N	015230	500	142 억		2101430	N	N	59	N	00	N
133	20240709	130313	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5220	-20	5	-0.38	196041030	37520	20.80	5240	5360	5160	6810	3670	5240	5224.97	7.35	0	-10648	5406	5322	5186	5102	4966	5255	5035	143	1570	500	3770	10	1	28572230	1491	4.39	0.54	12	0.13	1188.00	9647.00	8900	20230712	-41.35	4990	20240416	4.61	7100	-26.48	20240507	4990	4.61	20240416	8900	-41.35	20230712	4990	4.61	20240416	1.60	N	015230	500	142 억		2101430	N	N	59	N	00	N
134	20240709	120314	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5210	-30	5	-0.57	118637940	22597	12.53	5240	5360	5200	6810	3670	5240	5250.16	7.35	0	-8202	5406	5322	5186	5102	4966	5255	5035	143	1570	500	3770	10	1	28572230	1489	4.39	0.54	12	0.08	1188.00	9647.00	8900	20230712	-41.46	4990	20240416	4.41	7100	-26.62	20240507	4990	4.41	20240416	8900	-41.46	20230712	4990	4.41	20240416	1.60	N	015230	500	142 억		2101430	N	N	59	N	00	N
135	20240709	110313	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5230	-10	5	-0.19	99938040	19008	10.54	5240	5360	5200	6810	3670	5240	5257.68	7.35	0	-6673	5406	5322	5186	5102	4966	5255	5035	143	1570	500	3770	10	1	28572230	1494	4.40	0.54	12	0.07	1188.00	9647.00	8900	20230712	-41.24	4990	20240416	4.81	7100	-26.34	20240507	4990	4.81	20240416	8900	-41.24	20230712	4990	4.81	20240416	1.60	N	015230	500	142 억		2101430	N	N	59	N	00	N
136	20240709	100312	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5260	20	2	0.38	72945440	13846	7.67	5240	5360	5230	6810	3670	5240	5268.34	7.35	0	-5277	5406	5322	5186	5102	4966	5255	5035	143	1570	500	3770	10	1	28572230	1503	4.43	0.55	12	0.05	1188.00	9647.00	8900	20230712	-40.90	4990	20240416	5.41	7100	-25.92	20240507	4990	5.41	20240416	8900	-40.90	20230712	4990	5.41	20240416	1.60	N	015230	500	142 억		2101430	N	N	59	N	00	N
137	20240709	090312	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5240	0	3	0.00	3856640	736	0.41	5240	5240	5240	6810	3670	5240	5240.00	7.35	0	-108	5406	5322	5186	5102	4966	5255	5035	143	1570	500	3770	10	1	28572230	1497	4.41	0.54	12	0.00	1188.00	9647.00	8900	20230712	-41.12	4990	20240416	5.01	7100	-26.20	20240507	4990	5.01	20240416	8900	-41.12	20230712	4990	5.01	20240416	1.60	N	015230	500	142 억		2101430	N	N	59	N	00	N
138	20240708	160310	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5240	30	2	0.58	925712140	180396	90.97	5260	5270	5050	6770	3650	5210	5131.56	7.08	0	73065	5463	5336	5273	5146	5083	5305	5115	143	1560	500	3750	10	1	28572230	1497	4.41	0.54	12	0.63	1188.00	9647.00	8900	20230712	-41.12	4990	20240416	5.01	7100	-26.20	20240507	4990	5.01	20240416	8900	-41.12	20230712	4990	5.01	20240416	1.58	N	015230	500	142 억		2024230	N	N	59	N	00	N
139	20240708	150311	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5250	40	2	0.77	913424800	178051	89.79	5260	5270	5050	6770	3650	5210	5130.13	7.08	0	73220	5463	5336	5273	5146	5083	5305	5115	143	1560	500	3750	10	1	28572230	1500	4.42	0.54	12	0.62	1188.00	9647.00	8900	20230712	-41.01	4990	20240416	5.21	7100	-26.06	20240507	4990	5.21	20240416	8900	-41.01	20230712	4990	5.21	20240416	1.58	N	015230	500	142 억		2024230	N	N	63	N	00	N
140	20240708	140312	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5250	40	2	0.77	891917480	173945	87.72	5260	5270	5050	6770	3650	5210	5127.58	7.08	0	72616	5463	5336	5273	5146	5083	5305	5115	143	1560	500	3750	10	1	28572230	1500	4.42	0.54	12	0.61	1188.00	9647.00	8900	20230712	-41.01	4990	20240416	5.21	7100	-26.06	20240507	4990	5.21	20240416	8900	-41.01	20230712	4990	5.21	20240416	1.58	N	015230	500	142 억		2024230	N	N	63	N	00	N
141	20240708	130310	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5250	40	2	0.77	875952940	170899	86.18	5260	5270	5050	6770	3650	5210	5125.56	7.08	0	72340	5463	5336	5273	5146	5083	5305	5115	143	1560	500	3750	10	1	28572230	1500	4.42	0.54	12	0.60	1188.00	9647.00	8900	20230712	-41.01	4990	20240416	5.21	7100	-26.06	20240507	4990	5.21	20240416	8900	-41.01	20230712	4990	5.21	20240416	1.58	N	015230	500	142 억		2024230	N	N	63	N	00	N
142	20240708	120311	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5240	30	2	0.58	842039530	164441	82.93	5260	5260	5050	6770	3650	5210	5120.62	7.08	0	72293	5463	5336	5273	5146	5083	5305	5115	143	1560	500	3750	10	1	28572230	1497	4.41	0.54	12	0.58	1188.00	9647.00	8900	20230712	-41.12	4990	20240416	5.01	7100	-26.20	20240507	4990	5.01	20240416	8900	-41.12	20230712	4990	5.01	20240416	1.58	N	015230	500	142 억		2024230	N	N	63	N	00	N
143	20240708	110309	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5250	40	2	0.77	807194830	157793	79.57	5260	5260	5050	6770	3650	5210	5115.53	7.08	0	73777	5463	5336	5273	5146	5083	5305	5115	143	1560	500	3750	10	1	28572230	1500	4.42	0.54	12	0.55	1188.00	9647.00	8900	20230712	-41.01	4990	20240416	5.21	7100	-26.06	20240507	4990	5.21	20240416	8900	-41.01	20230712	4990	5.21	20240416	1.58	N	015230	500	142 억		2024230	N	N	63	N	00	N
144	20240708	100310	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5180	-30	5	-0.58	744546280	145783	73.52	5260	5260	5050	6770	3650	5210	5107.22	7.08	0	77236	5463	5336	5273	5146	5083	5305	5115	143	1560	500	3750	10	1	28572230	1480	4.36	0.54	12	0.51	1188.00	9647.00	8900	20230712	-41.80	4990	20240416	3.81	7100	-27.04	20240507	4990	3.81	20240416	8900	-41.80	20230712	4990	3.81	20240416	1.58	N	015230	500	142 억		2024230	N	N	63	N	00	N
145	20240708	090311	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5100	-110	5	-2.11	87940590	17099	8.62	5260	5260	5100	6770	3650	5210	5143.03	7.08	0	8132	5463	5336	5273	5146	5083	5305	5115	143	1560	500	3750	10	1	28572230	1457	4.29	0.53	12	0.06	1188.00	9647.00	8900	20230712	-42.70	4990	20240416	2.20	7100	-28.17	20240507	4990	2.20	20240416	8900	-42.70	20230712	4990	2.20	20240416	1.58	N	015230	500	142 억		2024230	N	N	63	N	00	N
146	20240705	160309	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5210	-160	5	-2.98	1042311090	198033	101.62	5400	5400	5210	6980	3760	5370	5263.32	7.14	0	677	5663	5516	5363	5216	5063	5440	5140	143	1610	500	3860	10	1	28572230	1489	4.39	0.54	12	0.69	1188.00	9647.00	8900	20230712	-41.46	4990	20240416	4.41	7100	-26.62	20240507	4990	4.41	20240416	8900	-41.46	20230712	4990	4.41	20240416	1.58	N	015230	500	142 억		2040665	N	N	63	N	00	N
147	20240705	150311	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5260	-110	5	-2.05	969853450	184146	94.49	5400	5400	5210	6980	3760	5370	5266.76	7.14	0	99	5663	5516	5363	5216	5063	5440	5140	143	1610	500	3860	10	1	28572230	1503	4.43	0.55	12	0.64	1188.00	9647.00	8900	20230712	-40.90	4990	20240416	5.41	7100	-25.92	20240507	4990	5.41	20240416	8900	-40.90	20230712	4990	5.41	20240416	1.58	N	015230	500	142 억		2040665	N	N	30	N	00	N
148	20240705	140311	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5260	-110	5	-2.05	931473260	176834	90.74	5400	5400	5210	6980	3760	5370	5267.50	7.14	0	3893	5663	5516	5363	5216	5063	5440	5140	143	1610	500	3860	10	1	28572230	1503	4.43	0.55	12	0.62	1188.00	9647.00	8900	20230712	-40.90	4990	20240416	5.41	7100	-25.92	20240507	4990	5.41	20240416	8900	-40.90	20230712	4990	5.41	20240416	1.58	N	015230	500	142 억		2040665	N	N	30	N	00	N
149	20240705	130309	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5250	-120	5	-2.23	782228040	148327	76.11	5400	5400	5220	6980	3760	5370	5273.67	7.14	0	7841	5663	5516	5363	5216	5063	5440	5140	143	1610	500	3860	10	1	28572230	1500	4.42	0.54	12	0.52	1188.00	9647.00	8900	20230712	-41.01	4990	20240416	5.21	7100	-26.06	20240507	4990	5.21	20240416	8900	-41.01	20230712	4990	5.21	20240416	1.58	N	015230	500	142 억		2040665	N	N	30	N	00	N
150	20240705	120310	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5250	-120	5	-2.23	755699090	143268	73.52	5400	5400	5220	6980	3760	5370	5274.72	7.14	0	9852	5663	5516	5363	5216	5063	5440	5140	143	1610	500	3860	10	1	28572230	1500	4.42	0.54	12	0.50	1188.00	9647.00	8900	20230712	-41.01	4990	20240416	5.21	7100	-26.06	20240507	4990	5.21	20240416	8900	-41.01	20230712	4990	5.21	20240416	1.58	N	015230	500	142 억		2040665	N	N	30	N	00	N
151	20240705	110309	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5260	-110	5	-2.05	616204040	116707	59.89	5400	5400	5220	6980	3760	5370	5279.92	7.14	0	12105	5663	5516	5363	5216	5063	5440	5140	143	1610	500	3860	10	1	28572230	1503	4.43	0.55	12	0.41	1188.00	9647.00	8900	20230712	-40.90	4990	20240416	5.41	7100	-25.92	20240507	4990	5.41	20240416	8900	-40.90	20230712	4990	5.41	20240416	1.58	N	015230	500	142 억		2040665	N	N	30	N	00	N
152	20240705	100309	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5240	-130	5	-2.42	558115650	105662	54.22	5400	5400	5220	6980	3760	5370	5282.08	7.14	0	18138	5663	5516	5363	5216	5063	5440	5140	143	1610	500	3860	10	1	28572230	1497	4.41	0.54	12	0.37	1188.00	9647.00	8900	20230712	-41.12	4990	20240416	5.01	7100	-26.20	20240507	4990	5.01	20240416	8900	-41.12	20230712	4990	5.01	20240416	1.58	N	015230	500	142 억		2040665	N	N	30	N	00	N
153	20240705	090310	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5370	0	3	0.00	7423090	1379	0.71	5400	5400	5370	6980	3760	5370	5382.95	7.14	0	-188	5663	5516	5363	5216	5063	5440	5140	143	1610	500	3860	10	1	28572230	1534	4.52	0.56	12	0.00	1188.00	9647.00	8900	20230712	-39.66	4990	20240416	7.62	7100	-24.37	20240507	4990	7.62	20240416	8900	-39.66	20230712	4990	7.62	20240416	1.58	N	015230	500	142 억		2040665	N	N	30	N	00	N
154	20240704	160308	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5370	-140	5	-2.54	1034204060	194680	885.55	5510	5510	5210	7160	3860	5510	5312.33	6.92	0	49420	5663	5586	5533	5456	5403	5560	5430	143	1650	500	3960	10	1	28572230	1534	4.52	0.56	12	0.68	1188.00	9647.00	8900	20230712	-39.66	4990	20240416	7.62	7100	-24.37	20240507	4990	7.62	20240416	8900	-39.66	20230712	4990	7.62	20240416	1.63	N	015230	500	142 억		1976586	N	N	30	N	00	N
155	20240704	150310	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5370	-140	5	-2.54	1001911280	188656	858.15	5510	5510	5210	7160	3860	5510	5310.78	6.92	0	52617	5663	5586	5533	5456	5403	5560	5430	143	1650	500	3960	10	1	28572230	1534	4.52	0.56	12	0.66	1188.00	9647.00	8900	20230712	-39.66	4990	20240416	7.62	7100	-24.37	20240507	4990	7.62	20240416	8900	-39.66	20230712	4990	7.62	20240416	1.63	N	015230	500	142 억		1976586	N	N	32	N	00	N
156	20240704	140309	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5370	-140	5	-2.54	985565610	185612	844.30	5510	5510	5210	7160	3860	5510	5309.82	6.92	0	52614	5663	5586	5533	5456	5403	5560	5430	143	1650	500	3960	10	1	28572230	1534	4.52	0.56	12	0.65	1188.00	9647.00	8900	20230712	-39.66	4990	20240416	7.62	7100	-24.37	20240507	4990	7.62	20240416	8900	-39.66	20230712	4990	7.62	20240416	1.63	N	015230	500	142 억		1976586	N	N	32	N	00	N
157	20240704	130310	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5360	-150	5	-2.72	971764640	183038	832.60	5510	5510	5210	7160	3860	5510	5309.09	6.92	0	52521	5663	5586	5533	5456	5403	5560	5430	143	1650	500	3960	10	1	28572230	1531	4.51	0.56	12	0.64	1188.00	9647.00	8900	20230712	-39.78	4990	20240416	7.41	7100	-24.51	20240507	4990	7.41	20240416	8900	-39.78	20230712	4990	7.41	20240416	1.63	N	015230	500	142 억		1976586	N	N	32	N	00	N
158	20240704	120308	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5350	-160	5	-2.90	919126600	173217	787.92	5510	5510	5210	7160	3860	5510	5306.21	6.92	0	52092	5663	5586	5533	5456	5403	5560	5430	143	1650	500	3960	10	1	28572230	1529	4.50	0.55	12	0.61	1188.00	9647.00	8900	20230712	-39.89	4990	20240416	7.21	7100	-24.65	20240507	4990	7.21	20240416	8900	-39.89	20230712	4990	7.21	20240416	1.63	N	015230	500	142 억		1976586	N	N	32	N	00	N
159	20240704	110309	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5360	-150	5	-2.72	901923220	170003	773.30	5510	5510	5210	7160	3860	5510	5305.34	6.92	0	52570	5663	5586	5533	5456	5403	5560	5430	143	1650	500	3960	10	1	28572230	1531	4.51	0.56	12	0.59	1188.00	9647.00	8900	20230712	-39.78	4990	20240416	7.41	7100	-24.51	20240507	4990	7.41	20240416	8900	-39.78	20230712	4990	7.41	20240416	1.63	N	015230	500	142 억		1976586	N	N	32	N	00	N
160	20240704	100309	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5330	-180	5	-3.27	850974570	160504	730.09	5510	5510	5210	7160	3860	5510	5301.89	6.92	0	54335	5663	5586	5533	5456	5403	5560	5430	143	1650	500	3960	10	1	28572230	1523	4.49	0.55	12	0.56	1188.00	9647.00	8900	20230712	-40.11	4990	20240416	6.81	7100	-24.93	20240507	4990	6.81	20240416	8900	-40.11	20230712	4990	6.81	20240416	1.63	N	015230	500	142 억		1976586	N	N	32	N	00	N
161	20240704	090309	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5440	-70	5	-1.27	39019570	7147	32.51	5510	5510	5440	7160	3860	5510	5459.57	6.92	0	-254	5663	5586	5533	5456	5403	5560	5430	143	1650	500	3960	10	1	28572230	1554	4.58	0.56	12	0.03	1188.00	9647.00	8900	20230712	-38.88	4990	20240416	9.02	7100	-23.38	20240507	4990	9.02	20240416	8900	-38.88	20230712	4990	9.02	20240416	1.63	N	015230	500	142 억		1976586	N	N	32	N	00	N
162	20240703	160307	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5510	-90	5	-1.61	120615280	21909	50.36	5610	5610	5480	7280	3920	5600	5505.28	6.94	0	-8622	5766	5682	5606	5522	5446	5645	5485	143	1680	500	4030	10	1	28572230	1574	4.64	0.57	12	0.08	1188.00	9647.00	8900	20230712	-38.09	4990	20240416	10.42	7100	-22.39	20240507	4990	10.42	20240416	8900	-38.09	20230712	4990	10.42	20240416	1.63	N	015230	500	142 억		1983783	N	N	32	N	00	N
163	20240703	150308	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5500	-100	5	-1.79	113647430	20643	47.45	5610	5610	5480	7280	3920	5600	5505.37	6.94	0	-8289	5766	5682	5606	5522	5446	5645	5485	143	1680	500	4030	10	1	28572230	1571	4.63	0.57	12	0.07	1188.00	9647.00	8900	20230712	-38.20	4990	20240416	10.22	7100	-22.54	20240507	4990	10.22	20240416	8900	-38.20	20230712	4990	10.22	20240416	1.63	N	015230	500	142 억		1983783	N	N	33	N	00	N
164	20240703	140309	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5540	-60	5	-1.07	93017100	16890	38.82	5610	5610	5480	7280	3920	5600	5507.23	6.94	0	-7408	5766	5682	5606	5522	5446	5645	5485	143	1680	500	4030	10	1	28572230	1583	4.66	0.57	12	0.06	1188.00	9647.00	8900	20230712	-37.75	4990	20240416	11.02	7100	-21.97	20240507	4990	11.02	20240416	8900	-37.75	20230712	4990	11.02	20240416	1.63	N	015230	500	142 억		1983783	N	N	33	N	00	N
165	20240703	130308	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5520	-80	5	-1.43	68991840	12523	28.79	5610	5610	5480	7280	3920	5600	5509.21	6.94	0	-7197	5766	5682	5606	5522	5446	5645	5485	143	1680	500	4030	10	1	28572230	1577	4.65	0.57	12	0.04	1188.00	9647.00	8900	20230712	-37.98	4990	20240416	10.62	7100	-22.25	20240507	4990	10.62	20240416	8900	-37.98	20230712	4990	10.62	20240416	1.63	N	015230	500	142 억		1983783	N	N	33	N	00	N
166	20240703	120308	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5520	-80	5	-1.43	58147990	10552	24.26	5610	5610	5480	7280	3920	5600	5510.61	6.94	0	-7284	5766	5682	5606	5522	5446	5645	5485	143	1680	500	4030	10	1	28572230	1577	4.65	0.57	12	0.04	1188.00	9647.00	8900	20230712	-37.98	4990	20240416	10.62	7100	-22.25	20240507	4990	10.62	20240416	8900	-37.98	20230712	4990	10.62	20240416	1.63	N	015230	500	142 억		1983783	N	N	33	N	00	N
167	20240703	110309	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5520	-80	5	-1.43	56184800	10196	23.44	5610	5610	5480	7280	3920	5600	5510.47	6.94	0	-7154	5766	5682	5606	5522	5446	5645	5485	143	1680	500	4030	10	1	28572230	1577	4.65	0.57	12	0.04	1188.00	9647.00	8900	20230712	-37.98	4990	20240416	10.62	7100	-22.25	20240507	4990	10.62	20240416	8900	-37.98	20230712	4990	10.62	20240416	1.63	N	015230	500	142 억		1983783	N	N	33	N	00	N
168	20240703	100309	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5540	-60	5	-1.07	18950200	3418	7.86	5610	5610	5520	7280	3920	5600	5544.24	6.94	0	-1855	5766	5682	5606	5522	5446	5645	5485	143	1680	500	4030	10	1	28572230	1583	4.66	0.57	12	0.01	1188.00	9647.00	8900	20230712	-37.75	4990	20240416	11.02	7100	-21.97	20240507	4990	11.02	20240416	8900	-37.75	20230712	4990	11.02	20240416	1.63	N	015230	500	142 억		1983783	N	N	33	N	00	N
169	20240703	090308	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5610	10	2	0.18	33660	6	0.01	5610	5610	5610	7280	3920	5600	5610.00	6.94	0	-2	5766	5682	5606	5522	5446	5645	5485	143	1680	500	4030	10	1	28572230	1603	4.72	0.58	12	0.00	1188.00	9647.00	8900	20230712	-36.97	4990	20240416	12.42	7100	-20.99	20240507	4990	12.42	20240416	8900	-36.97	20230712	4990	12.42	20240416	1.63	N	015230	500	142 억		1983783	N	N	33	N	00	N
170	20240702	160307	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5600	-50	5	-0.88	243809000	43504	98.72	5670	5690	5530	7340	3960	5650	5604.29	6.98	0	-14088	5723	5686	5613	5576	5503	5705	5595	143	1690	500	4060	10	1	28572230	1600	4.71	0.58	12	0.15	1188.00	9647.00	8900	20230712	-37.08	4990	20240416	12.22	7100	-21.13	20240507	4990	12.22	20240416	8900	-37.08	20230712	4990	12.22	20240416	1.78	N	015230	500	142 억		1994551	N	N	33	N	00	N
171	20240702	150307	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5600	-50	5	-0.88	236681580	42229	95.83	5670	5690	5530	7340	3960	5650	5604.72	6.98	0	-13820	5723	5686	5613	5576	5503	5705	5595	143	1690	500	4060	10	1	28572230	1600	4.71	0.58	12	0.15	1188.00	9647.00	8900	20230712	-37.08	4990	20240416	12.22	7100	-21.13	20240507	4990	12.22	20240416	8900	-37.08	20230712	4990	12.22	20240416	1.78	N	015230	500	142 억		1994551	N	N	38	N	00	N
172	20240702	140308	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5570	-80	5	-1.42	226734440	40449	91.79	5670	5690	5530	7340	3960	5650	5605.44	6.98	0	-13180	5723	5686	5613	5576	5503	5705	5595	143	1690	500	4060	10	1	28572230	1591	4.69	0.58	12	0.14	1188.00	9647.00	8900	20230712	-37.42	4990	20240416	11.62	7100	-21.55	20240507	4990	11.62	20240416	8900	-37.42	20230712	4990	11.62	20240416	1.78	N	015230	500	142 억		1994551	N	N	38	N	00	N
173	20240702	130307	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5620	-30	5	-0.53	201322860	35892	81.45	5670	5690	5530	7340	3960	5650	5609.13	6.98	0	-13221	5723	5686	5613	5576	5503	5705	5595	143	1690	500	4060	10	1	28572230	1606	4.73	0.58	12	0.13	1188.00	9647.00	8900	20230712	-36.85	4990	20240416	12.63	7100	-20.85	20240507	4990	12.63	20240416	8900	-36.85	20230712	4990	12.63	20240416	1.78	N	015230	500	142 억		1994551	N	N	38	N	00	N
174	20240702	120308	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5620	-30	5	-0.53	191860850	34206	77.62	5670	5690	5530	7340	3960	5650	5608.98	6.98	0	-13077	5723	5686	5613	5576	5503	5705	5595	143	1690	500	4060	10	1	28572230	1606	4.73	0.58	12	0.12	1188.00	9647.00	8900	20230712	-36.85	4990	20240416	12.63	7100	-20.85	20240507	4990	12.63	20240416	8900	-36.85	20230712	4990	12.63	20240416	1.78	N	015230	500	142 억		1994551	N	N	38	N	00	N
175	20240702	110307	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5600	-50	5	-0.88	124057670	22183	50.34	5670	5690	5530	7340	3960	5650	5592.47	6.98	0	-10233	5723	5686	5613	5576	5503	5705	5595	143	1690	500	4060	10	1	28572230	1600	4.71	0.58	12	0.08	1188.00	9647.00	8900	20230712	-37.08	4990	20240416	12.22	7100	-21.13	20240507	4990	12.22	20240416	8900	-37.08	20230712	4990	12.22	20240416	1.78	N	015230	500	142 억		1994551	N	N	38	N	00	N
176	20240702	100308	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5560	-90	5	-1.59	97021690	17345	39.36	5670	5690	5530	7340	3960	5650	5593.64	6.98	0	-9721	5723	5686	5613	5576	5503	5705	5595	143	1690	500	4060	10	1	28572230	1589	4.68	0.58	12	0.06	1188.00	9647.00	8900	20230712	-37.53	4990	20240416	11.42	7100	-21.69	20240507	4990	11.42	20240416	8900	-37.53	20230712	4990	11.42	20240416	1.78	N	015230	500	142 억		1994551	N	N	38	N	00	N
177	20240702	090308	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5660	10	2	0.18	3719760	656	1.49	5670	5690	5660	7340	3960	5650	5670.37	6.98	0	-447	5723	5686	5613	5576	5503	5705	5595	143	1690	500	4060	10	1	28572230	1617	4.76	0.59	12	0.00	1188.00	9647.00	8900	20230712	-36.40	4990	20240416	13.43	7100	-20.28	20240507	4990	13.43	20240416	8900	-36.40	20230712	4990	13.43	20240416	1.78	N	015230	500	142 억		1994551	N	N	38	N	00	N
178	20240701	160307	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5650	60	2	1.07	246116920	43997	110.97	5560	5650	5540	7260	3920	5590	5593.95	6.96	0	6161	5663	5626	5573	5536	5483	5645	5555	143	1670	500	4020	10	1	28572230	1614	4.76	0.59	12	0.15	1188.00	9647.00	8900	20230712	-36.52	4990	20240416	13.23	7100	-20.42	20240507	4990	13.23	20240416	8900	-36.52	20230712	4990	13.23	20240416	1.82	N	015230	500	142 억		1988432	N	N	38	N	00	N
179	20240701	150308	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5610	20	2	0.36	239282720	42783	107.91	5560	5650	5540	7260	3920	5590	5592.94	6.96	0	5936	5663	5626	5573	5536	5483	5645	5555	143	1670	500	4020	10	1	28572230	1603	4.72	0.58	12	0.15	1188.00	9647.00	8900	20230712	-36.97	4990	20240416	12.42	7100	-20.99	20240507	4990	12.42	20240416	8900	-36.97	20230712	4990	12.42	20240416	1.82	N	015230	500	142 억		1988432	N	N	31	N	00	N
180	20240701	140307	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5590	0	3	0.00	193808430	34684	87.48	5560	5640	5540	7260	3920	5590	5587.83	6.96	0	562	5663	5626	5573	5536	5483	5645	5555	143	1670	500	4020	10	1	28572230	1597	4.71	0.58	12	0.12	1188.00	9647.00	8900	20230712	-37.19	4990	20240416	12.02	7100	-21.27	20240507	4990	12.02	20240416	8900	-37.19	20230712	4990	12.02	20240416	1.82	N	015230	500	142 억		1988432	N	N	31	N	00	N
181	20240701	130307	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5600	10	2	0.18	153603830	27510	69.39	5560	5640	5540	7260	3920	5590	5583.56	6.96	0	-3383	5663	5626	5573	5536	5483	5645	5555	143	1670	500	4020	10	1	28572230	1600	4.71	0.58	12	0.10	1188.00	9647.00	8900	20230712	-37.08	4990	20240416	12.22	7100	-21.13	20240507	4990	12.22	20240416	8900	-37.08	20230712	4990	12.22	20240416	1.82	N	015230	500	142 억		1988432	N	N	31	N	00	N
182	20240701	120308	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5560	-30	5	-0.54	107251820	19198	48.42	5560	5640	5550	7260	3920	5590	5586.61	6.96	0	-3532	5663	5626	5573	5536	5483	5645	5555	143	1670	500	4020	10	1	28572230	1589	4.68	0.58	12	0.07	1188.00	9647.00	8900	20230712	-37.53	4990	20240416	11.42	7100	-21.69	20240507	4990	11.42	20240416	8900	-37.53	20230712	4990	11.42	20240416	1.82	N	015230	500	142 억		1988432	N	N	31	N	00	N
183	20240701	110307	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5560	-30	5	-0.54	74932040	13397	33.79	5560	5640	5550	7260	3920	5590	5593.20	6.96	0	-4283	5663	5626	5573	5536	5483	5645	5555	143	1670	500	4020	10	1	28572230	1589	4.68	0.58	12	0.05	1188.00	9647.00	8900	20230712	-37.53	4990	20240416	11.42	7100	-21.69	20240507	4990	11.42	20240416	8900	-37.53	20230712	4990	11.42	20240416	1.82	N	015230	500	142 억		1988432	N	N	31	N	00	N
184	20240701	100306	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5630	40	2	0.72	33226070	5925	14.94	5560	5640	5550	7260	3920	5590	5607.78	6.96	0	221	5663	5626	5573	5536	5483	5645	5555	143	1670	500	4020	10	1	28572230	1609	4.74	0.58	12	0.02	1188.00	9647.00	8900	20230712	-36.74	4990	20240416	12.83	7100	-20.70	20240507	4990	12.83	20240416	8900	-36.74	20230712	4990	12.83	20240416	1.82	N	015230	500	142 억		1988432	N	N	31	N	00	N
185	20240701	090306	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5610	20	2	0.36	3942340	709	1.79	5560	5610	5550	7260	3920	5590	5560.42	6.96	0	89	5663	5626	5573	5536	5483	5645	5555	143	1670	500	4020	10	1	28572230	1603	4.72	0.58	12	0.00	1188.00	9647.00	8900	20230712	-36.97	4990	20240416	12.42	7100	-20.99	20240507	4990	12.42	20240416	8900	-36.97	20230712	4990	12.42	20240416	1.82	N	015230	500	142 억		1988432	N	N	31	N	00	N