KissMeData/308170/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	161119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6050	20	2	0.33	38692080	6453	99.06	6010	6190	5910	7830	4230	6030	5995.98	0.33	0	-626	6156	6092	5986	5922	5816	6125	5955	43	1800	500	4220	10	1	8610000	521	-3.08	0.61	12	0.07	-1964.00	9884.00	15600	20231027	-61.22	5450	20240806	11.01	12450	-51.41	20240115	5450	11.01	20240806	15600	-61.22	20231027	5450	11.01	20240806	1.13	N	308170	500	43 억		28112	N	N	1	N	00	N
3	20240830	151133	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6010	-20	5	-0.33	37080050	6186	94.96	6010	6190	5910	7830	4230	6030	5994.19	0.33	0	-543	6156	6092	5986	5922	5816	6125	5955	43	1800	500	4220	10	1	8610000	517	-3.06	0.61	12	0.07	-1964.00	9884.00	15600	20231027	-61.47	5450	20240806	10.28	12450	-51.73	20240115	5450	10.28	20240806	15600	-61.47	20231027	5450	10.28	20240806	1.13	N	308170	500	43 억		28112	N	N	0	N	00	N
4	20240830	141132	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6020	-10	5	-0.17	32383610	5401	82.91	6010	6190	5910	7830	4230	6030	5995.85	0.33	0	-535	6156	6092	5986	5922	5816	6125	5955	43	1800	500	4220	10	1	8610000	518	-3.07	0.61	12	0.06	-1964.00	9884.00	15600	20231027	-61.41	5450	20240806	10.46	12450	-51.65	20240115	5450	10.46	20240806	15600	-61.41	20231027	5450	10.46	20240806	1.13	N	308170	500	43 억		28112	N	N	0	N	00	N
5	20240830	131124	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6050	20	2	0.33	27809830	4636	71.17	6010	6190	5910	7830	4230	6030	5998.67	0.33	0	-466	6156	6092	5986	5922	5816	6125	5955	43	1800	500	4220	10	1	8610000	521	-3.08	0.61	12	0.05	-1964.00	9884.00	15600	20231027	-61.22	5450	20240806	11.01	12450	-51.41	20240115	5450	11.01	20240806	15600	-61.22	20231027	5450	11.01	20240806	1.13	N	308170	500	43 억		28112	N	N	0	N	00	N
6	20240830	121129	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6080	50	2	0.83	16574310	2750	42.22	6010	6190	5910	7830	4230	6030	6027.02	0.33	0	-416	6156	6092	5986	5922	5816	6125	5955	43	1800	500	4220	10	1	8610000	523	-3.10	0.62	12	0.03	-1964.00	9884.00	15600	20231027	-61.03	5450	20240806	11.56	12450	-51.16	20240115	5450	11.56	20240806	15600	-61.03	20231027	5450	11.56	20240806	1.13	N	308170	500	43 억		28112	N	N	0	N	00	N
7	20240830	111142	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6020	-10	5	-0.17	8736160	1446	22.20	6010	6180	5990	7830	4230	6030	6041.60	0.33	0	-223	6156	6092	5986	5922	5816	6125	5955	43	1800	500	4220	10	1	8610000	518	-3.07	0.61	12	0.02	-1964.00	9884.00	15600	20231027	-61.41	5450	20240806	10.46	12450	-51.65	20240115	5450	10.46	20240806	15600	-61.41	20231027	5450	10.46	20240806	1.13	N	308170	500	43 억		28112	N	N	0	N	00	N
8	20240830	101135	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6020	-10	5	-0.17	4551300	757	11.62	6010	6030	5990	7830	4230	6030	6012.29	0.33	0	-119	6156	6092	5986	5922	5816	6125	5955	43	1800	500	4220	10	1	8610000	518	-3.07	0.61	12	0.01	-1964.00	9884.00	15600	20231027	-61.41	5450	20240806	10.46	12450	-51.65	20240115	5450	10.46	20240806	15600	-61.41	20231027	5450	10.46	20240806	1.13	N	308170	500	43 억		28112	N	N	0	N	00	N
9	20240830	091139	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6010	-20	5	-0.33	480640	80	1.23	6010	6010	5990	7830	4230	6030	6008.00	0.33	0	-76	6156	6092	5986	5922	5816	6125	5955	43	1800	500	4220	10	1	8610000	517	-3.06	0.61	12	0.00	-1964.00	9884.00	15600	20231027	-61.47	5450	20240806	10.28	12450	-51.73	20240115	5450	10.28	20240806	15600	-61.47	20231027	5450	10.28	20240806	1.13	N	308170	500	43 억		28112	N	N	0	N	00	N
10	20240829	161138	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6030	-10	5	-0.17	38512980	6494	142.91	6000	6050	5880	7850	4230	6040	5930.49	0.34	0	-776	6180	6110	6030	5960	5880	6115	5965	43	1810	500	4220	10	1	8610000	519	-3.07	0.61	12	0.08	-1964.00	9884.00	15600	20231027	-61.35	5450	20240806	10.64	12450	-51.57	20240115	5450	10.64	20240806	15600	-61.35	20231027	5450	10.64	20240806	1.13	N	308170	500	43 억		28882	N	N	10	N	00	N
11	20240829	151149	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6050	10	2	0.17	36958090	6236	137.24	6000	6050	5880	7850	4230	6040	5926.57	0.34	0	-660	6180	6110	6030	5960	5880	6115	5965	43	1810	500	4220	10	1	8610000	521	-3.08	0.61	12	0.07	-1964.00	9884.00	15600	20231027	-61.22	5450	20240806	11.01	12450	-51.41	20240115	5450	11.01	20240806	15600	-61.22	20231027	5450	11.01	20240806	1.13	N	308170	500	43 억		28882	N	N	10	N	00	N
12	20240829	141149	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5910	-130	5	-2.15	28530980	4811	105.88	6000	6000	5880	7850	4230	6040	5930.36	0.34	0	-547	6180	6110	6030	5960	5880	6115	5965	43	1810	500	4220	10	1	8610000	509	-3.01	0.60	12	0.06	-1964.00	9884.00	15600	20231027	-62.12	5450	20240806	8.44	12450	-52.53	20240115	5450	8.44	20240806	15600	-62.12	20231027	5450	8.44	20240806	1.13	N	308170	500	43 억		28882	N	N	10	N	00	N
13	20240829	131150	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5960	-80	5	-1.32	28022060	4725	103.98	6000	6000	5880	7850	4230	6040	5930.59	0.34	0	-552	6180	6110	6030	5960	5880	6115	5965	43	1810	500	4220	10	1	8610000	513	-3.03	0.60	12	0.05	-1964.00	9884.00	15600	20231027	-61.79	5450	20240806	9.36	12450	-52.13	20240115	5450	9.36	20240806	15600	-61.79	20231027	5450	9.36	20240806	1.13	N	308170	500	43 억		28882	N	N	10	N	00	N
14	20240829	121149	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5990	-50	5	-0.83	27669850	4666	102.68	6000	6000	5880	7850	4230	6040	5930.10	0.34	0	-510	6180	6110	6030	5960	5880	6115	5965	43	1810	500	4220	10	1	8610000	516	-3.05	0.61	12	0.05	-1964.00	9884.00	15600	20231027	-61.60	5450	20240806	9.91	12450	-51.89	20240115	5450	9.91	20240806	15600	-61.60	20231027	5450	9.91	20240806	1.13	N	308170	500	43 억		28882	N	N	10	N	00	N
15	20240829	111149	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5910	-130	5	-2.15	23217430	3917	86.20	6000	6000	5880	7850	4230	6040	5927.35	0.34	0	-35	6180	6110	6030	5960	5880	6115	5965	43	1810	500	4220	10	1	8610000	509	-3.01	0.60	12	0.05	-1964.00	9884.00	15600	20231027	-62.12	5450	20240806	8.44	12450	-52.53	20240115	5450	8.44	20240806	15600	-62.12	20231027	5450	8.44	20240806	1.13	N	308170	500	43 억		28882	N	N	10	N	00	N
16	20240829	101141	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5930	-110	5	-1.82	8865370	1497	32.94	6000	6000	5880	7850	4230	6040	5922.09	0.34	0	-140	6180	6110	6030	5960	5880	6115	5965	43	1810	500	4220	10	1	8610000	511	-3.02	0.60	12	0.02	-1964.00	9884.00	15600	20231027	-61.99	5450	20240806	8.81	12450	-52.37	20240115	5450	8.81	20240806	15600	-61.99	20231027	5450	8.81	20240806	1.13	N	308170	500	43 억		28882	N	N	10	N	00	N
17	20240829	091149	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5960	-80	5	-1.32	2159970	361	7.94	6000	6000	5940	7850	4230	6040	5983.30	0.34	0	-3	6180	6110	6030	5960	5880	6115	5965	43	1810	500	4220	10	1	8610000	513	-3.03	0.60	12	0.00	-1964.00	9884.00	15600	20231027	-61.79	5450	20240806	9.36	12450	-52.13	20240115	5450	9.36	20240806	15600	-61.79	20231027	5450	9.36	20240806	1.13	N	308170	500	43 억		28882	N	N	10	N	00	N
18	20240828	161110	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6040	-60	5	-0.98	27246040	4536	83.41	6040	6100	5950	7930	4270	6100	6006.62	0.35	0	-1002	6266	6182	6016	5932	5766	6225	5975	43	1830	500	4270	10	1	8610000	520	-3.08	0.61	12	0.05	-1964.00	9884.00	15600	20231027	-61.28	5450	20240806	10.83	12450	-51.49	20240115	5450	10.83	20240806	15600	-61.28	20231027	5450	10.83	20240806	1.13	N	308170	500	43 억		29884	N	N	10	N	00	N
19	20240828	151118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6060	-40	5	-0.66	24084150	4012	73.78	6040	6100	5950	7930	4270	6100	6003.03	0.35	0	-773	6266	6182	6016	5932	5766	6225	5975	43	1830	500	4270	10	1	8610000	522	-3.09	0.61	12	0.05	-1964.00	9884.00	15600	20231027	-61.15	5450	20240806	11.19	12450	-51.33	20240115	5450	11.19	20240806	15600	-61.15	20231027	5450	11.19	20240806	1.13	N	308170	500	43 억		29884	N	N	3	N	00	N
20	20240828	141120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6000	-100	5	-1.64	22114490	3684	67.75	6040	6100	5950	7930	4270	6100	6002.85	0.35	0	-454	6266	6182	6016	5932	5766	6225	5975	43	1830	500	4270	10	1	8610000	517	-3.05	0.61	12	0.04	-1964.00	9884.00	15600	20231027	-61.54	5450	20240806	10.09	12450	-51.81	20240115	5450	10.09	20240806	15600	-61.54	20231027	5450	10.09	20240806	1.13	N	308170	500	43 억		29884	N	N	3	N	00	N
21	20240828	131117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6020	-80	5	-1.31	11983750	1987	36.54	6040	6100	5950	7930	4270	6100	6031.08	0.35	0	-490	6266	6182	6016	5932	5766	6225	5975	43	1830	500	4270	10	1	8610000	518	-3.07	0.61	12	0.02	-1964.00	9884.00	15600	20231027	-61.41	5450	20240806	10.46	12450	-51.65	20240115	5450	10.46	20240806	15600	-61.41	20231027	5450	10.46	20240806	1.13	N	308170	500	43 억		29884	N	N	3	N	00	N
22	20240828	121114	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5990	-110	5	-1.80	10736070	1779	32.71	6040	6100	5950	7930	4270	6100	6034.89	0.35	0	-340	6266	6182	6016	5932	5766	6225	5975	43	1830	500	4270	10	1	8610000	516	-3.05	0.61	12	0.02	-1964.00	9884.00	15600	20231027	-61.60	5450	20240806	9.91	12450	-51.89	20240115	5450	9.91	20240806	15600	-61.60	20231027	5450	9.91	20240806	1.13	N	308170	500	43 억		29884	N	N	3	N	00	N
23	20240828	111114	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6000	-100	5	-1.64	8129580	1343	24.70	6040	6100	6000	7930	4270	6100	6053.30	0.35	0	-275	6266	6182	6016	5932	5766	6225	5975	43	1830	500	4270	10	1	8610000	517	-3.05	0.61	12	0.02	-1964.00	9884.00	15600	20231027	-61.54	5450	20240806	10.09	12450	-51.81	20240115	5450	10.09	20240806	15600	-61.54	20231027	5450	10.09	20240806	1.13	N	308170	500	43 억		29884	N	N	3	N	00	N
24	20240828	101142	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6030	-70	5	-1.15	4475370	738	13.57	6040	6100	6030	7930	4270	6100	6064.19	0.35	0	-34	6266	6182	6016	5932	5766	6225	5975	43	1830	500	4270	10	1	8610000	519	-3.07	0.61	12	0.01	-1964.00	9884.00	15600	20231027	-61.35	5450	20240806	10.64	12450	-51.57	20240115	5450	10.64	20240806	15600	-61.35	20231027	5450	10.64	20240806	1.13	N	308170	500	43 억		29884	N	N	3	N	00	N
25	20240828	091133	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6070	-30	5	-0.49	1558400	258	4.74	6040	6090	6040	7930	4270	6100	6040.31	0.35	0	97	6266	6182	6016	5932	5766	6225	5975	43	1830	500	4270	10	1	8610000	523	-3.09	0.61	12	0.00	-1964.00	9884.00	15600	20231027	-61.09	5450	20240806	11.38	12450	-51.24	20240115	5450	11.38	20240806	15600	-61.09	20231027	5450	11.38	20240806	1.13	N	308170	500	43 억		29884	N	N	3	N	00	N
26	20240827	161108	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6100	150	2	2.52	32124930	5438	35.80	5950	6100	5850	7730	4170	5950	5907.06	0.35	0	-336	6430	6190	6000	5760	5570	6095	5665	43	1780	500	4160	10	1	8610000	525	-3.11	0.62	12	0.06	-1964.00	9884.00	15600	20231027	-60.90	5450	20240806	11.93	12450	-51.00	20240115	5450	11.93	20240806	15600	-60.90	20231027	5450	11.93	20240806	1.13	N	308170	500	43 억		30208	N	N	3	N	00	N
27	20240827	151116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6020	70	2	1.18	30158990	5115	33.68	5950	6070	5850	7730	4170	5950	5896.19	0.35	0	-267	6430	6190	6000	5760	5570	6095	5665	43	1780	500	4160	10	1	8610000	518	-3.07	0.61	12	0.06	-1964.00	9884.00	15600	20231027	-61.41	5450	20240806	10.46	12450	-51.65	20240115	5450	10.46	20240806	15600	-61.41	20231027	5450	10.46	20240806	1.13	N	308170	500	43 억		30208	N	N	0	N	00	N
28	20240827	141120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5870	-80	5	-1.34	16707830	2834	18.66	5950	5950	5850	7730	4170	5950	5895.49	0.35	0	-150	6430	6190	6000	5760	5570	6095	5665	43	1780	500	4160	10	1	8610000	505	-2.99	0.59	12	0.03	-1964.00	9884.00	15600	20231027	-62.37	5450	20240806	7.71	12450	-52.85	20240115	5450	7.71	20240806	15600	-62.37	20231027	5450	7.71	20240806	1.13	N	308170	500	43 억		30208	N	N	0	N	00	N
29	20240827	131123	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5890	-60	5	-1.01	16172070	2743	18.06	5950	5950	5850	7730	4170	5950	5895.76	0.35	0	-79	6430	6190	6000	5760	5570	6095	5665	43	1780	500	4160	10	1	8610000	507	-3.00	0.60	12	0.03	-1964.00	9884.00	15600	20231027	-62.24	5450	20240806	8.07	12450	-52.69	20240115	5450	8.07	20240806	15600	-62.24	20231027	5450	8.07	20240806	1.13	N	308170	500	43 억		30208	N	N	0	N	00	N
30	20240827	121125	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5910	-40	5	-0.67	6638910	1128	7.43	5950	5950	5850	7730	4170	5950	5885.56	0.35	0	-156	6430	6190	6000	5760	5570	6095	5665	43	1780	500	4160	10	1	8610000	509	-3.01	0.60	12	0.01	-1964.00	9884.00	15600	20231027	-62.12	5450	20240806	8.44	12450	-52.53	20240115	5450	8.44	20240806	15600	-62.12	20231027	5450	8.44	20240806	1.13	N	308170	500	43 억		30208	N	N	0	N	00	N
31	20240827	111120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5910	-40	5	-0.67	5977980	1016	6.69	5950	5950	5850	7730	4170	5950	5883.84	0.35	0	-152	6430	6190	6000	5760	5570	6095	5665	43	1780	500	4160	10	1	8610000	509	-3.01	0.60	12	0.01	-1964.00	9884.00	15600	20231027	-62.12	5450	20240806	8.44	12450	-52.53	20240115	5450	8.44	20240806	15600	-62.12	20231027	5450	8.44	20240806	1.13	N	308170	500	43 억		30208	N	N	0	N	00	N
32	20240827	101116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5880	-70	5	-1.18	4756030	809	5.33	5950	5950	5850	7730	4170	5950	5878.90	0.35	0	-73	6430	6190	6000	5760	5570	6095	5665	43	1780	500	4160	10	1	8610000	506	-2.99	0.59	12	0.01	-1964.00	9884.00	15600	20231027	-62.31	5450	20240806	7.89	12450	-52.77	20240115	5450	7.89	20240806	15600	-62.31	20231027	5450	7.89	20240806	1.13	N	308170	500	43 억		30208	N	N	0	N	00	N
33	20240827	091118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5930	-20	5	-0.34	213770	36	0.24	5950	5950	5930	7730	4170	5950	5938.06	0.35	0	-33	6430	6190	6000	5760	5570	6095	5665	43	1780	500	4160	10	1	8610000	511	-3.02	0.60	12	0.00	-1964.00	9884.00	15600	20231027	-61.99	5450	20240806	8.81	12450	-52.37	20240115	5450	8.81	20240806	15600	-61.99	20231027	5450	8.81	20240806	1.13	N	308170	500	43 억		30208	N	N	0	N	00	N
34	20240826	161101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5950	-330	5	-5.25	91025300	15116	269.59	6220	6240	5810	8160	4400	6280	6021.78	0.37	0	-1418	6446	6362	6236	6152	6026	6300	6090	43	1880	500	4390	10	1	8610000	512	-3.03	0.60	12	0.18	-1964.00	9884.00	15600	20231027	-61.86	5450	20240806	9.17	12450	-52.21	20240115	5450	9.17	20240806	15600	-61.86	20231027	5450	9.17	20240806	1.12	N	308170	500	43 억		31626	N	N	0	N	00	N
35	20240826	151111	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6000	-280	5	-4.46	83456060	13854	247.08	6220	6240	5810	8160	4400	6280	6023.97	0.37	0	-1157	6446	6362	6236	6152	6026	6300	6090	43	1880	500	4390	10	1	8610000	517	-3.05	0.61	12	0.16	-1964.00	9884.00	15600	20231027	-61.54	5450	20240806	10.09	12450	-51.81	20240115	5450	10.09	20240806	15600	-61.54	20231027	5450	10.09	20240806	1.12	N	308170	500	43 억		31626	N	N	0	N	00	N
36	20240826	141116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6000	-280	5	-4.46	58382140	9646	172.03	6220	6240	5810	8160	4400	6280	6052.47	0.37	0	-657	6446	6362	6236	6152	6026	6300	6090	43	1880	500	4390	10	1	8610000	517	-3.05	0.61	12	0.11	-1964.00	9884.00	15600	20231027	-61.54	5450	20240806	10.09	12450	-51.81	20240115	5450	10.09	20240806	15600	-61.54	20231027	5450	10.09	20240806	1.12	N	308170	500	43 억		31626	N	N	0	N	00	N
37	20240826	131114	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6040	-240	5	-3.82	40058300	6588	117.50	6220	6240	5810	8160	4400	6280	6080.49	0.37	0	-378	6446	6362	6236	6152	6026	6300	6090	43	1880	500	4390	10	1	8610000	520	-3.08	0.61	12	0.08	-1964.00	9884.00	15600	20231027	-61.28	5450	20240806	10.83	12450	-51.49	20240115	5450	10.83	20240806	15600	-61.28	20231027	5450	10.83	20240806	1.12	N	308170	500	43 억		31626	N	N	0	N	00	N
38	20240826	121110	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6120	-160	5	-2.55	18190530	2951	52.63	6220	6240	6080	8160	4400	6280	6164.19	0.37	0	-297	6446	6362	6236	6152	6026	6300	6090	43	1880	500	4390	10	1	8610000	527	-3.12	0.62	12	0.03	-1964.00	9884.00	15600	20231027	-60.77	5450	20240806	12.29	12450	-50.84	20240115	5450	12.29	20240806	15600	-60.77	20231027	5450	12.29	20240806	1.12	N	308170	500	43 억		31626	N	N	0	N	00	N
39	20240826	111112	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6190	-90	5	-1.43	13295310	2151	38.36	6220	6240	6080	8160	4400	6280	6180.99	0.37	0	32	6446	6362	6236	6152	6026	6300	6090	43	1880	500	4390	10	1	8610000	533	-3.15	0.63	12	0.02	-1964.00	9884.00	15600	20231027	-60.32	5450	20240806	13.58	12450	-50.28	20240115	5450	13.58	20240806	15600	-60.32	20231027	5450	13.58	20240806	1.12	N	308170	500	43 억		31626	N	N	0	N	00	N
40	20240826	101114	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6190	-90	5	-1.43	6861910	1107	19.74	6220	6240	6190	8160	4400	6280	6198.65	0.37	0	58	6446	6362	6236	6152	6026	6300	6090	43	1880	500	4390	10	1	8610000	533	-3.15	0.63	12	0.01	-1964.00	9884.00	15600	20231027	-60.32	5450	20240806	13.58	12450	-50.28	20240115	5450	13.58	20240806	15600	-60.32	20231027	5450	13.58	20240806	1.12	N	308170	500	43 억		31626	N	N	0	N	00	N
41	20240826	091109	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6240	-40	5	-0.64	2758680	445	7.94	6220	6240	6190	8160	4400	6280	6199.28	0.37	0	140	6446	6362	6236	6152	6026	6300	6090	43	1880	500	4390	10	1	8610000	537	-3.18	0.63	12	0.01	-1964.00	9884.00	15600	20231027	-60.00	5450	20240806	14.50	12450	-49.88	20240115	5450	14.50	20240806	15600	-60.00	20231027	5450	14.50	20240806	1.12	N	308170	500	43 억		31626	N	N	0	N	00	N
42	20240823	161101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6280	-20	5	-0.32	35025330	5607	44.52	6300	6320	6110	8190	4410	6300	6246.71	0.38	0	-911	6700	6500	6350	6150	6000	6425	6075	43	1890	500	4410	10	1	8610000	541	-3.20	0.64	12	0.07	-1964.00	9884.00	15600	20231027	-59.74	5450	20240806	15.23	12450	-49.56	20240115	5450	15.23	20240806	15600	-59.74	20231027	5450	15.23	20240806	1.12	N	308170	500	43 억		32542	N	N	0	N	00	N
43	20240823	151111	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6170	-130	5	-2.06	32530320	5208	41.36	6300	6320	6110	8190	4410	6300	6246.22	0.38	0	-815	6700	6500	6350	6150	6000	6425	6075	43	1890	500	4410	10	1	8610000	531	-3.14	0.62	12	0.06	-1964.00	9884.00	15600	20231027	-60.45	5450	20240806	13.21	12450	-50.44	20240115	5450	13.21	20240806	15600	-60.45	20231027	5450	13.21	20240806	1.12	N	308170	500	43 억		32542	N	N	0	N	00	N
44	20240823	141111	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6260	-40	5	-0.63	30537090	4885	38.79	6300	6320	6180	8190	4410	6300	6251.20	0.38	0	-805	6700	6500	6350	6150	6000	6425	6075	43	1890	500	4410	10	1	8610000	539	-3.19	0.63	12	0.06	-1964.00	9884.00	15600	20231027	-59.87	5450	20240806	14.86	12450	-49.72	20240115	5450	14.86	20240806	15600	-59.87	20231027	5450	14.86	20240806	1.12	N	308170	500	43 억		32542	N	N	0	N	00	N
45	20240823	131110	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6240	-60	5	-0.95	19322340	3083	24.48	6300	6310	6200	8190	4410	6300	6267.38	0.38	0	-716	6700	6500	6350	6150	6000	6425	6075	43	1890	500	4410	10	1	8610000	537	-3.18	0.63	12	0.04	-1964.00	9884.00	15600	20231027	-60.00	5450	20240806	14.50	12450	-49.88	20240115	5450	14.50	20240806	15600	-60.00	20231027	5450	14.50	20240806	1.12	N	308170	500	43 억		32542	N	N	0	N	00	N
46	20240823	121108	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6200	-100	5	-1.59	19291130	3078	24.44	6300	6310	6200	8190	4410	6300	6267.42	0.38	0	-716	6700	6500	6350	6150	6000	6425	6075	43	1890	500	4410	10	1	8610000	534	-3.16	0.63	12	0.04	-1964.00	9884.00	15600	20231027	-60.26	5450	20240806	13.76	12450	-50.20	20240115	5450	13.76	20240806	15600	-60.26	20231027	5450	13.76	20240806	1.12	N	308170	500	43 억		32542	N	N	0	N	00	N
47	20240823	111106	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6220	-80	5	-1.27	15073040	2402	19.07	6300	6310	6220	8190	4410	6300	6275.20	0.38	0	-432	6700	6500	6350	6150	6000	6425	6075	43	1890	500	4410	10	1	8610000	536	-3.17	0.63	12	0.03	-1964.00	9884.00	15600	20231027	-60.13	5450	20240806	14.13	12450	-50.04	20240115	5450	14.13	20240806	15600	-60.13	20231027	5450	14.13	20240806	1.12	N	308170	500	43 억		32542	N	N	0	N	00	N
48	20240823	101111	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6260	-40	5	-0.63	13626660	2170	17.23	6300	6310	6260	8190	4410	6300	6279.57	0.38	0	-349	6700	6500	6350	6150	6000	6425	6075	43	1890	500	4410	10	1	8610000	539	-3.19	0.63	12	0.03	-1964.00	9884.00	15600	20231027	-59.87	5450	20240806	14.86	12450	-49.72	20240115	5450	14.86	20240806	15600	-59.87	20231027	5450	14.86	20240806	1.12	N	308170	500	43 억		32542	N	N	0	N	00	N
49	20240823	091110	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6270	-30	5	-0.48	5637500	895	7.11	6300	6300	6260	8190	4410	6300	6298.88	0.38	0	-306	6700	6500	6350	6150	6000	6425	6075	43	1890	500	4410	10	1	8610000	540	-3.19	0.63	12	0.01	-1964.00	9884.00	15600	20231027	-59.81	5450	20240806	15.05	12450	-49.64	20240115	5450	15.05	20240806	15600	-59.81	20231027	5450	15.05	20240806	1.12	N	308170	500	43 억		32542	N	N	0	N	00	N
50	20240822	161103	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6300	-130	5	-2.02	77865680	12326	494.42	6430	6550	6200	8350	4510	6430	6317.23	0.39	0	-882	6543	6486	6373	6316	6203	6515	6345	43	1920	500	4500	10	1	8610000	542	-3.21	0.64	12	0.14	-1964.00	9884.00	15600	20231027	-59.62	5450	20240806	15.60	12450	-49.40	20240115	5450	15.60	20240806	15600	-59.62	20231027	5450	15.60	20240806	1.14	N	308170	500	43 억		33421	N	N	99	N	00	N
51	20240822	151112	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6320	-110	5	-1.71	72407850	11460	459.69	6430	6550	6200	8350	4510	6430	6318.31	0.39	0	-139	6543	6486	6373	6316	6203	6515	6345	43	1920	500	4500	10	1	8610000	544	-3.22	0.64	12	0.13	-1964.00	9884.00	15600	20231027	-59.49	5450	20240806	15.96	12450	-49.24	20240115	5450	15.96	20240806	15600	-59.49	20231027	5450	15.96	20240806	1.14	N	308170	500	43 억		33421	N	N	99	N	00	N
52	20240822	141113	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6260	-170	5	-2.64	68253630	10799	433.17	6430	6550	6200	8350	4510	6430	6320.37	0.39	0	487	6543	6486	6373	6316	6203	6515	6345	43	1920	500	4500	10	1	8610000	539	-3.19	0.63	12	0.13	-1964.00	9884.00	15600	20231027	-59.87	5450	20240806	14.86	12450	-49.72	20240115	5450	14.86	20240806	15600	-59.87	20231027	5450	14.86	20240806	1.14	N	308170	500	43 억		33421	N	N	99	N	00	N
53	20240822	131111	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6350	-80	5	-1.24	26110790	4048	162.37	6430	6550	6320	8350	4510	6430	6450.29	0.39	0	113	6543	6486	6373	6316	6203	6515	6345	43	1920	500	4500	10	1	8610000	547	-3.23	0.64	12	0.05	-1964.00	9884.00	15600	20231027	-59.29	5450	20240806	16.51	12450	-49.00	20240115	5450	16.51	20240806	15600	-59.29	20231027	5450	16.51	20240806	1.14	N	308170	500	43 억		33421	N	N	99	N	00	N
54	20240822	121116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6360	-70	5	-1.09	24663030	3819	153.19	6430	6550	6320	8350	4510	6430	6457.98	0.39	0	132	6543	6486	6373	6316	6203	6515	6345	43	1920	500	4500	10	1	8610000	548	-3.24	0.64	12	0.04	-1964.00	9884.00	15600	20231027	-59.23	5450	20240806	16.70	12450	-48.92	20240115	5450	16.70	20240806	15600	-59.23	20231027	5450	16.70	20240806	1.14	N	308170	500	43 억		33421	N	N	99	N	00	N
55	20240822	111106	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6370	-60	5	-0.93	24269650	3757	150.70	6430	6550	6320	8350	4510	6430	6459.85	0.39	0	129	6543	6486	6373	6316	6203	6515	6345	43	1920	500	4500	10	1	8610000	548	-3.24	0.64	12	0.04	-1964.00	9884.00	15600	20231027	-59.17	5450	20240806	16.88	12450	-48.84	20240115	5450	16.88	20240806	15600	-59.17	20231027	5450	16.88	20240806	1.14	N	308170	500	43 억		33421	N	N	99	N	00	N
56	20240822	101105	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6450	20	2	0.31	19918470	3071	123.18	6430	6550	6410	8350	4510	6430	6485.99	0.39	0	-371	6543	6486	6373	6316	6203	6515	6345	43	1920	500	4500	10	1	8610000	555	-3.28	0.65	12	0.04	-1964.00	9884.00	15600	20231027	-58.65	5450	20240806	18.35	12450	-48.19	20240115	5450	18.35	20240806	15600	-58.65	20231027	5450	18.35	20240806	1.14	N	308170	500	43 억		33421	N	N	99	N	00	N
57	20240822	091107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6520	90	2	1.40	11192220	1724	69.15	6430	6550	6430	8350	4510	6430	6492.01	0.39	0	-190	6543	6486	6373	6316	6203	6515	6345	43	1920	500	4500	10	1	8610000	561	-3.32	0.66	12	0.02	-1964.00	9884.00	15600	20231027	-58.21	5450	20240806	19.63	12450	-47.63	20240115	5450	19.63	20240806	15600	-58.21	20231027	5450	19.63	20240806	1.14	N	308170	500	43 억		33421	N	N	99	N	00	N
58	20240821	161059	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6430	30	2	0.47	15917580	2493	14.49	6400	6430	6260	8320	4480	6400	6384.87	0.40	0	-394	6566	6482	6316	6232	6066	6525	6275	43	1920	500	4480	10	1	8610000	554	-3.27	0.65	12	0.03	-1964.00	9884.00	15600	20231027	-58.78	5450	20240806	17.98	12450	-48.35	20240115	5450	17.98	20240806	15600	-58.78	20231027	5450	17.98	20240806	1.17	N	308170	500	43 억		34334	N	N	99	N	00	N
59	20240821	151113	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6400	0	3	0.00	14382760	2254	13.10	6400	6420	6260	8320	4480	6400	6380.99	0.40	0	-375	6566	6482	6316	6232	6066	6525	6275	43	1920	500	4480	10	1	8610000	551	-3.26	0.65	12	0.03	-1964.00	9884.00	15600	20231027	-58.97	5450	20240806	17.43	12450	-48.59	20240115	5450	17.43	20240806	15600	-58.97	20231027	5450	17.43	20240806	1.17	N	308170	500	43 억		34334	N	N	6	N	00	N
60	20240821	141110	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6400	0	3	0.00	12347100	1935	11.25	6400	6420	6260	8320	4480	6400	6380.93	0.40	0	-398	6566	6482	6316	6232	6066	6525	6275	43	1920	500	4480	10	1	8610000	551	-3.26	0.65	12	0.02	-1964.00	9884.00	15600	20231027	-58.97	5450	20240806	17.43	12450	-48.59	20240115	5450	17.43	20240806	15600	-58.97	20231027	5450	17.43	20240806	1.17	N	308170	500	43 억		34334	N	N	6	N	00	N
61	20240821	131118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6410	10	2	0.16	10305660	1616	9.39	6400	6420	6260	8320	4480	6400	6377.26	0.40	0	-134	6566	6482	6316	6232	6066	6525	6275	43	1920	500	4480	10	1	8610000	552	-3.26	0.65	12	0.02	-1964.00	9884.00	15600	20231027	-58.91	5450	20240806	17.61	12450	-48.51	20240115	5450	17.61	20240806	15600	-58.91	20231027	5450	17.61	20240806	1.17	N	308170	500	43 억		34334	N	N	6	N	00	N
62	20240821	121116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6350	-50	5	-0.78	8200060	1287	7.48	6400	6420	6260	8320	4480	6400	6371.45	0.40	0	-63	6566	6482	6316	6232	6066	6525	6275	43	1920	500	4480	10	1	8610000	547	-3.23	0.64	12	0.01	-1964.00	9884.00	15600	20231027	-59.29	5450	20240806	16.51	12450	-49.00	20240115	5450	16.51	20240806	15600	-59.29	20231027	5450	16.51	20240806	1.17	N	308170	500	43 억		34334	N	N	6	N	00	N
63	20240821	111111	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6350	-50	5	-0.78	2557950	401	2.33	6400	6410	6330	8320	4480	6400	6378.93	0.40	0	-88	6566	6482	6316	6232	6066	6525	6275	43	1920	500	4480	10	1	8610000	547	-3.23	0.64	12	0.00	-1964.00	9884.00	15600	20231027	-59.29	5450	20240806	16.51	12450	-49.00	20240115	5450	16.51	20240806	15600	-59.29	20231027	5450	16.51	20240806	1.17	N	308170	500	43 억		34334	N	N	6	N	00	N
64	20240821	101116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6360	-40	5	-0.62	2011540	315	1.83	6400	6410	6330	8320	4480	6400	6385.84	0.40	0	-70	6566	6482	6316	6232	6066	6525	6275	43	1920	500	4480	10	1	8610000	548	-3.24	0.64	12	0.00	-1964.00	9884.00	15600	20231027	-59.23	5450	20240806	16.70	12450	-48.92	20240115	5450	16.70	20240806	15600	-59.23	20231027	5450	16.70	20240806	1.17	N	308170	500	43 억		34334	N	N	6	N	00	N
65	20240821	091107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6410	10	2	0.16	1183990	185	1.08	6400	6410	6390	8320	4480	6400	6399.95	0.40	0	-47	6566	6482	6316	6232	6066	6525	6275	43	1920	500	4480	10	1	8610000	552	-3.26	0.65	12	0.00	-1964.00	9884.00	15600	20231027	-58.91	5450	20240806	17.61	12450	-48.51	20240115	5450	17.61	20240806	15600	-58.91	20231027	5450	17.61	20240806	1.17	N	308170	500	43 억		34334	N	N	6	N	00	N
66	20240820	161054	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6400	250	2	4.07	108222740	17206	202.92	6150	6400	6150	7990	4310	6150	6289.76	0.38	0	1607	6443	6296	6193	6046	5943	6245	5995	43	1840	500	4300	10	1	8610000	551	-3.26	0.65	12	0.20	-1964.00	9884.00	15600	20231027	-58.97	5450	20240806	17.43	12450	-48.59	20240115	5450	17.43	20240806	15600	-58.97	20231027	5450	17.43	20240806	1.19	N	308170	500	43 억		32723	N	N	6	N	00	N
67	20240820	151107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6360	210	2	3.41	102472790	16303	192.28	6150	6360	6150	7990	4310	6150	6285.52	0.38	0	1557	6443	6296	6193	6046	5943	6245	5995	43	1840	500	4300	10	1	8610000	548	-3.24	0.64	12	0.19	-1964.00	9884.00	15600	20231027	-59.23	5450	20240806	16.70	12450	-48.92	20240115	5450	16.70	20240806	15600	-59.23	20231027	5450	16.70	20240806	1.19	N	308170	500	43 억		32723	N	N	9	N	00	N
68	20240820	141104	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6280	130	2	2.11	33888150	5417	63.89	6150	6300	6150	7990	4310	6150	6255.89	0.38	0	124	6443	6296	6193	6046	5943	6245	5995	43	1840	500	4300	10	1	8610000	541	-3.20	0.64	12	0.06	-1964.00	9884.00	15600	20231027	-59.74	5450	20240806	15.23	12450	-49.56	20240115	5450	15.23	20240806	15600	-59.74	20231027	5450	15.23	20240806	1.19	N	308170	500	43 억		32723	N	N	9	N	00	N
69	20240820	131106	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6250	100	2	1.63	21588160	3455	40.75	6150	6300	6150	7990	4310	6150	6248.38	0.38	0	121	6443	6296	6193	6046	5943	6245	5995	43	1840	500	4300	10	1	8610000	538	-3.18	0.63	12	0.04	-1964.00	9884.00	15600	20231027	-59.94	5450	20240806	14.68	12450	-49.80	20240115	5450	14.68	20240806	15600	-59.94	20231027	5450	14.68	20240806	1.19	N	308170	500	43 억		32723	N	N	9	N	00	N
70	20240820	121058	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6260	110	2	1.79	19564000	3131	36.93	6150	6300	6150	7990	4310	6150	6248.48	0.38	0	73	6443	6296	6193	6046	5943	6245	5995	43	1840	500	4300	10	1	8610000	539	-3.19	0.63	12	0.04	-1964.00	9884.00	15600	20231027	-59.87	5450	20240806	14.86	12450	-49.72	20240115	5450	14.86	20240806	15600	-59.87	20231027	5450	14.86	20240806	1.19	N	308170	500	43 억		32723	N	N	9	N	00	N
71	20240820	111058	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6250	100	2	1.63	17654980	2826	33.33	6150	6300	6150	7990	4310	6150	6247.34	0.38	0	52	6443	6296	6193	6046	5943	6245	5995	43	1840	500	4300	10	1	8610000	538	-3.18	0.63	12	0.03	-1964.00	9884.00	15600	20231027	-59.94	5450	20240806	14.68	12450	-49.80	20240115	5450	14.68	20240806	15600	-59.94	20231027	5450	14.68	20240806	1.19	N	308170	500	43 억		32723	N	N	9	N	00	N
72	20240820	101054	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6260	110	2	1.79	9342500	1496	17.64	6150	6300	6150	7990	4310	6150	6244.99	0.38	0	-159	6443	6296	6193	6046	5943	6245	5995	43	1840	500	4300	10	1	8610000	539	-3.19	0.63	12	0.02	-1964.00	9884.00	15600	20231027	-59.87	5450	20240806	14.86	12450	-49.72	20240115	5450	14.86	20240806	15600	-59.87	20231027	5450	14.86	20240806	1.19	N	308170	500	43 억		32723	N	N	9	N	00	N
73	20240820	091058	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6220	70	2	1.14	1437540	233	2.75	6150	6220	6150	7990	4310	6150	6169.70	0.38	0	97	6443	6296	6193	6046	5943	6245	5995	43	1840	500	4300	10	1	8610000	536	-3.17	0.63	12	0.00	-1964.00	9884.00	15600	20231027	-60.13	5450	20240806	14.13	12450	-50.04	20240115	5450	14.13	20240806	15600	-60.13	20231027	5450	14.13	20240806	1.19	N	308170	500	43 억		32723	N	N	9	N	00	N
74	20240819	161045	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6150	-150	5	-2.38	52524250	8479	129.97	6330	6340	6090	8190	4410	6300	6194.63	0.38	0	79	6426	6362	6286	6222	6146	6370	6230	43	1890	500	4410	10	1	8610000	530	-3.13	0.62	12	0.10	-1964.00	9884.00	15600	20231027	-60.58	5450	20240806	12.84	12450	-50.60	20240115	5450	12.84	20240806	15600	-60.58	20231027	5450	12.84	20240806	1.19	N	308170	500	43 억		33103	N	N	9	N	00	N
75	20240819	151056	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6150	-150	5	-2.38	47260050	7625	116.88	6330	6340	6090	8190	4410	6300	6198.04	0.38	0	112	6426	6362	6286	6222	6146	6370	6230	43	1890	500	4410	10	1	8610000	530	-3.13	0.62	12	0.09	-1964.00	9884.00	15600	20231027	-60.58	5450	20240806	12.84	12450	-50.60	20240115	5450	12.84	20240806	15600	-60.58	20231027	5450	12.84	20240806	1.19	N	308170	500	43 억		33103	N	N	12	N	00	N
76	20240819	141057	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6130	-170	5	-2.70	45158050	7284	111.65	6330	6340	6090	8190	4410	6300	6199.62	0.38	0	242	6426	6362	6286	6222	6146	6370	6230	43	1890	500	4410	10	1	8610000	528	-3.12	0.62	12	0.08	-1964.00	9884.00	15600	20231027	-60.71	5450	20240806	12.48	12450	-50.76	20240115	5450	12.48	20240806	15600	-60.71	20231027	5450	12.48	20240806	1.19	N	308170	500	43 억		33103	N	N	12	N	00	N
77	20240819	131052	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6150	-150	5	-2.38	35211490	5671	86.93	6330	6340	6090	8190	4410	6300	6209.04	0.38	0	15	6426	6362	6286	6222	6146	6370	6230	43	1890	500	4410	10	1	8610000	530	-3.13	0.62	12	0.07	-1964.00	9884.00	15600	20231027	-60.58	5450	20240806	12.84	12450	-50.60	20240115	5450	12.84	20240806	15600	-60.58	20231027	5450	12.84	20240806	1.19	N	308170	500	43 억		33103	N	N	12	N	00	N
78	20240819	121051	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6170	-130	5	-2.06	26540040	4260	65.30	6330	6340	6090	8190	4410	6300	6230.06	0.38	0	82	6426	6362	6286	6222	6146	6370	6230	43	1890	500	4410	10	1	8610000	531	-3.14	0.62	12	0.05	-1964.00	9884.00	15600	20231027	-60.45	5450	20240806	13.21	12450	-50.44	20240115	5450	13.21	20240806	15600	-60.45	20231027	5450	13.21	20240806	1.19	N	308170	500	43 억		33103	N	N	12	N	00	N
79	20240819	111054	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6170	-130	5	-2.06	24092260	3864	59.23	6330	6340	6090	8190	4410	6300	6235.06	0.38	0	98	6426	6362	6286	6222	6146	6370	6230	43	1890	500	4410	10	1	8610000	531	-3.14	0.62	12	0.04	-1964.00	9884.00	15600	20231027	-60.45	5450	20240806	13.21	12450	-50.44	20240115	5450	13.21	20240806	15600	-60.45	20231027	5450	13.21	20240806	1.19	N	308170	500	43 억		33103	N	N	12	N	00	N
80	20240819	101052	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6210	-90	5	-1.43	20713080	3319	50.87	6330	6340	6090	8190	4410	6300	6240.76	0.38	0	102	6426	6362	6286	6222	6146	6370	6230	43	1890	500	4410	10	1	8610000	535	-3.16	0.63	12	0.04	-1964.00	9884.00	15600	20231027	-60.19	5450	20240806	13.94	12450	-50.12	20240115	5450	13.94	20240806	15600	-60.19	20231027	5450	13.94	20240806	1.19	N	308170	500	43 억		33103	N	N	12	N	00	N
81	20240819	091051	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6290	-10	5	-0.16	7573110	1199	18.38	6330	6340	6290	8190	4410	6300	6316.19	0.38	0	-68	6426	6362	6286	6222	6146	6370	6230	43	1890	500	4410	10	1	8610000	542	-3.20	0.64	12	0.01	-1964.00	9884.00	15600	20231027	-59.68	5450	20240806	15.41	12450	-49.48	20240115	5450	15.41	20240806	15600	-59.68	20231027	5450	15.41	20240806	1.19	N	308170	500	43 억		33103	N	N	12	N	00	N
82	20240816	161043	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6300	20	2	0.32	39976200	6364	125.18	6300	6350	6210	8160	4400	6280	6281.59	0.38	0	790	6560	6420	6260	6120	5960	6490	6190	43	1880	500	4390	10	1	8610000	542	-3.21	0.64	12	0.07	-1964.00	9884.00	15600	20231027	-59.62	5450	20240806	15.60	12450	-49.40	20240115	5450	15.60	20240806	15600	-59.62	20231027	5450	15.60	20240806	1.19	N	308170	500	43 억		32457	N	N	12	N	00	N
83	20240816	151048	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6300	20	2	0.32	37217050	5925	116.54	6300	6350	6210	8160	4400	6280	6281.36	0.38	0	780	6560	6420	6260	6120	5960	6490	6190	43	1880	500	4390	10	1	8610000	542	-3.21	0.64	12	0.07	-1964.00	9884.00	15600	20231027	-59.62	5450	20240806	15.60	12450	-49.40	20240115	5450	15.60	20240806	15600	-59.62	20231027	5450	15.60	20240806	1.19	N	308170	500	43 억		32457	N	N	1	N	00	N
84	20240816	141052	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6260	-20	5	-0.32	33245340	5291	104.07	6300	6350	6210	8160	4400	6280	6283.38	0.38	0	657	6560	6420	6260	6120	5960	6490	6190	43	1880	500	4390	10	1	8610000	539	-3.19	0.63	12	0.06	-1964.00	9884.00	15600	20231027	-59.87	5450	20240806	14.86	12450	-49.72	20240115	5450	14.86	20240806	15600	-59.87	20231027	5450	14.86	20240806	1.19	N	308170	500	43 억		32457	N	N	1	N	00	N
85	20240816	131053	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6290	10	2	0.16	23635460	3753	73.82	6300	6350	6250	8160	4400	6280	6297.75	0.38	0	645	6560	6420	6260	6120	5960	6490	6190	43	1880	500	4390	10	1	8610000	542	-3.20	0.64	12	0.04	-1964.00	9884.00	15600	20231027	-59.68	5450	20240806	15.41	12450	-49.48	20240115	5450	15.41	20240806	15600	-59.68	20231027	5450	15.41	20240806	1.19	N	308170	500	43 억		32457	N	N	1	N	00	N
86	20240816	121046	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6280	0	3	0.00	19661470	3120	61.37	6300	6350	6250	8160	4400	6280	6301.75	0.38	0	704	6560	6420	6260	6120	5960	6490	6190	43	1880	500	4390	10	1	8610000	541	-3.20	0.64	12	0.04	-1964.00	9884.00	15600	20231027	-59.74	5450	20240806	15.23	12450	-49.56	20240115	5450	15.23	20240806	15600	-59.74	20231027	5450	15.23	20240806	1.19	N	308170	500	43 억		32457	N	N	1	N	00	N
87	20240816	111051	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6300	20	2	0.32	17583060	2789	54.86	6300	6350	6250	8160	4400	6280	6304.43	0.38	0	739	6560	6420	6260	6120	5960	6490	6190	43	1880	500	4390	10	1	8610000	542	-3.21	0.64	12	0.03	-1964.00	9884.00	15600	20231027	-59.62	5450	20240806	15.60	12450	-49.40	20240115	5450	15.60	20240806	15600	-59.62	20231027	5450	15.60	20240806	1.19	N	308170	500	43 억		32457	N	N	1	N	00	N
88	20240816	101047	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6310	30	2	0.48	12345140	1953	38.41	6300	6350	6280	8160	4400	6280	6321.12	0.38	0	459	6560	6420	6260	6120	5960	6490	6190	43	1880	500	4390	10	1	8610000	543	-3.21	0.64	12	0.02	-1964.00	9884.00	15600	20231027	-59.55	5450	20240806	15.78	12450	-49.32	20240115	5450	15.78	20240806	15600	-59.55	20231027	5450	15.78	20240806	1.19	N	308170	500	43 억		32457	N	N	1	N	00	N
89	20240816	091050	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6300	20	2	0.32	5119530	810	15.93	6300	6350	6280	8160	4400	6280	6320.41	0.38	0	376	6560	6420	6260	6120	5960	6490	6190	43	1880	500	4390	10	1	8610000	542	-3.21	0.64	12	0.01	-1964.00	9884.00	15600	20231027	-59.62	5450	20240806	15.60	12450	-49.40	20240115	5450	15.60	20240806	15600	-59.62	20231027	5450	15.60	20240806	1.19	N	308170	500	43 억		32457	N	N	1	N	00	N
90	20240814	161049	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6280	40	2	0.64	31631190	5084	62.30	6270	6400	6100	8110	4370	6240	6221.24	0.38	0	2	6573	6406	6273	6106	5973	6340	6040	43	1870	500	4360	10	1	8610000	541	-3.20	0.64	12	0.06	-1964.00	9884.00	15600	20231027	-59.74	5450	20240806	15.23	12450	-49.56	20240115	5450	15.23	20240806	15600	-59.74	20231027	5450	15.23	20240806	1.19	N	308170	500	43 억		32453	N	N	1	N	00	N
91	20240814	151051	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6240	0	3	0.00	27997130	4505	55.20	6270	6400	6100	8110	4370	6240	6214.68	0.38	0	-53	6573	6406	6273	6106	5973	6340	6040	43	1870	500	4360	10	1	8610000	537	-3.18	0.63	12	0.05	-1964.00	9884.00	15600	20231027	-60.00	5450	20240806	14.50	12450	-49.88	20240115	5450	14.50	20240806	15600	-60.00	20231027	5450	14.50	20240806	1.19	N	308170	500	43 억		32453	N	N	2	N	00	N
92	20240814	141056	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6260	20	2	0.32	11861430	1899	23.27	6270	6400	6100	8110	4370	6240	6246.15	0.38	0	-348	6573	6406	6273	6106	5973	6340	6040	43	1870	500	4360	10	1	8610000	539	-3.19	0.63	12	0.02	-1964.00	9884.00	15600	20231027	-59.87	5450	20240806	14.86	12450	-49.72	20240115	5450	14.86	20240806	15600	-59.87	20231027	5450	14.86	20240806	1.19	N	308170	500	43 억		32453	N	N	2	N	00	N
93	20240814	131052	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6250	10	2	0.16	11042650	1768	21.66	6270	6400	6100	8110	4370	6240	6245.84	0.38	0	-261	6573	6406	6273	6106	5973	6340	6040	43	1870	500	4360	10	1	8610000	538	-3.18	0.63	12	0.02	-1964.00	9884.00	15600	20231027	-59.94	5450	20240806	14.68	12450	-49.80	20240115	5450	14.68	20240806	15600	-59.94	20231027	5450	14.68	20240806	1.19	N	308170	500	43 억		32453	N	N	2	N	00	N
94	20240814	121047	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6240	0	3	0.00	7096290	1135	13.91	6270	6400	6100	8110	4370	6240	6252.24	0.38	0	-342	6573	6406	6273	6106	5973	6340	6040	43	1870	500	4360	10	1	8610000	537	-3.18	0.63	12	0.01	-1964.00	9884.00	15600	20231027	-60.00	5450	20240806	14.50	12450	-49.88	20240115	5450	14.50	20240806	15600	-60.00	20231027	5450	14.50	20240806	1.19	N	308170	500	43 억		32453	N	N	2	N	00	N
95	20240814	111042	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6280	40	2	0.64	3488840	551	6.75	6270	6400	6180	8110	4370	6240	6331.83	0.38	0	-291	6573	6406	6273	6106	5973	6340	6040	43	1870	500	4360	10	1	8610000	541	-3.20	0.64	12	0.01	-1964.00	9884.00	15600	20231027	-59.74	5450	20240806	15.23	12450	-49.56	20240115	5450	15.23	20240806	15600	-59.74	20231027	5450	15.23	20240806	1.19	N	308170	500	43 억		32453	N	N	2	N	00	N
96	20240814	101039	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6270	30	2	0.48	2404730	378	4.63	6270	6400	6180	8110	4370	6240	6361.72	0.38	0	-204	6573	6406	6273	6106	5973	6340	6040	43	1870	500	4360	10	1	8610000	540	-3.19	0.63	12	0.00	-1964.00	9884.00	15600	20231027	-59.81	5450	20240806	15.05	12450	-49.64	20240115	5450	15.05	20240806	15600	-59.81	20231027	5450	15.05	20240806	1.19	N	308170	500	43 억		32453	N	N	2	N	00	N
97	20240814	091115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6320	80	2	1.28	2297890	361	4.42	6270	6400	6180	8110	4370	6240	6365.35	0.38	0	-203	6573	6406	6273	6106	5973	6340	6040	43	1870	500	4360	10	1	8610000	544	-3.22	0.64	12	0.00	-1964.00	9884.00	15600	20231027	-59.49	5450	20240806	15.96	12450	-49.24	20240115	5450	15.96	20240806	15600	-59.49	20231027	5450	15.96	20240806	1.19	N	308170	500	43 억		32453	N	N	2	N	00	N
98	20240813	161033	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6240	-70	5	-1.11	50382200	8083	102.94	6310	6440	6140	8200	4420	6310	6233.07	0.37	0	645	6596	6452	6316	6172	6036	6385	6105	43	1890	500	4410	10	1	8610000	537	-3.18	0.63	12	0.09	-1964.00	9884.00	15600	20231027	-60.00	5450	20240806	14.50	12450	-49.88	20240115	5450	14.50	20240806	15600	-60.00	20231027	5450	14.50	20240806	1.20	N	308170	500	43 억		31963	N	N	2	N	00	N
99	20240813	151041	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6160	-150	5	-2.38	45518350	7303	93.01	6310	6440	6140	8200	4420	6310	6232.83	0.37	0	1067	6596	6452	6316	6172	6036	6385	6105	43	1890	500	4410	10	1	8610000	530	-3.14	0.62	12	0.08	-1964.00	9884.00	15600	20231027	-60.51	5450	20240806	13.03	12450	-50.52	20240115	5450	13.03	20240806	15600	-60.51	20231027	5450	13.03	20240806	1.20	N	308170	500	43 억		31963	N	N	2	N	00	N
100	20240813	141038	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6220	-90	5	-1.43	35438950	5674	72.26	6310	6440	6180	8200	4420	6310	6245.85	0.37	0	413	6596	6452	6316	6172	6036	6385	6105	43	1890	500	4410	10	1	8610000	536	-3.17	0.63	12	0.07	-1964.00	9884.00	15600	20231027	-60.13	5450	20240806	14.13	12450	-50.04	20240115	5450	14.13	20240806	15600	-60.13	20231027	5450	14.13	20240806	1.20	N	308170	500	43 억		31963	N	N	2	N	00	N
101	20240813	131039	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6230	-80	5	-1.27	28327700	4533	57.73	6310	6440	6180	8200	4420	6310	6249.22	0.37	0	530	6596	6452	6316	6172	6036	6385	6105	43	1890	500	4410	10	1	8610000	536	-3.17	0.63	12	0.05	-1964.00	9884.00	15600	20231027	-60.06	5450	20240806	14.31	12450	-49.96	20240115	5450	14.31	20240806	15600	-60.06	20231027	5450	14.31	20240806	1.20	N	308170	500	43 억		31963	N	N	2	N	00	N
102	20240813	121033	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6220	-90	5	-1.43	21182790	3389	43.16	6310	6440	6180	8200	4420	6310	6250.45	0.37	0	593	6596	6452	6316	6172	6036	6385	6105	43	1890	500	4410	10	1	8610000	536	-3.17	0.63	12	0.04	-1964.00	9884.00	15600	20231027	-60.13	5450	20240806	14.13	12450	-50.04	20240115	5450	14.13	20240806	15600	-60.13	20231027	5450	14.13	20240806	1.20	N	308170	500	43 억		31963	N	N	2	N	00	N
103	20240813	111032	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6250	-60	5	-0.95	19672660	3147	40.08	6310	6440	6180	8200	4420	6310	6251.24	0.37	0	705	6596	6452	6316	6172	6036	6385	6105	43	1890	500	4410	10	1	8610000	538	-3.18	0.63	12	0.04	-1964.00	9884.00	15600	20231027	-59.94	5450	20240806	14.68	12450	-49.80	20240115	5450	14.68	20240806	15600	-59.94	20231027	5450	14.68	20240806	1.20	N	308170	500	43 억		31963	N	N	2	N	00	N
104	20240813	101031	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6220	-90	5	-1.43	18438120	2949	37.56	6310	6440	6180	8200	4420	6310	6252.33	0.37	0	775	6596	6452	6316	6172	6036	6385	6105	43	1890	500	4410	10	1	8610000	536	-3.17	0.63	12	0.03	-1964.00	9884.00	15600	20231027	-60.13	5450	20240806	14.13	12450	-50.04	20240115	5450	14.13	20240806	15600	-60.13	20231027	5450	14.13	20240806	1.20	N	308170	500	43 억		31963	N	N	2	N	00	N
105	20240813	091038	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6260	-50	5	-0.79	4826510	765	9.74	6310	6360	6190	8200	4420	6310	6309.16	0.37	0	249	6596	6452	6316	6172	6036	6385	6105	43	1890	500	4410	10	1	8610000	539	-3.19	0.63	12	0.01	-1964.00	9884.00	15600	20231027	-59.87	5450	20240806	14.86	12450	-49.72	20240115	5450	14.86	20240806	15600	-59.87	20231027	5450	14.86	20240806	1.20	N	308170	500	43 억		31963	N	N	2	N	00	N
106	20240812	161022	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6310	-90	5	-1.41	49856800	7852	164.75	6420	6460	6180	8320	4480	6400	6349.57	0.36	0	1145	6600	6500	6370	6270	6140	6550	6320	43	1920	500	4480	10	1	8610000	543	-3.21	0.64	12	0.09	-1964.00	9884.00	15600	20231027	-59.55	5450	20240806	15.78	12450	-49.32	20240115	5450	15.78	20240806	15600	-59.55	20231027	5450	15.78	20240806	1.20	N	308170	500	43 억		30826	N	N	2	N	00	N
107	20240812	151026	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6320	-80	5	-1.25	47364270	7459	156.50	6420	6460	6180	8320	4480	6400	6349.95	0.36	0	1424	6600	6500	6370	6270	6140	6550	6320	43	1920	500	4480	10	1	8610000	544	-3.22	0.64	12	0.09	-1964.00	9884.00	15600	20231027	-59.49	5450	20240806	15.96	12450	-49.24	20240115	5450	15.96	20240806	15600	-59.49	20231027	5450	15.96	20240806	1.20	N	308170	500	43 억		30826	N	N	0	N	00	N
108	20240812	141026	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6380	-20	5	-0.31	36900460	5808	121.86	6420	6460	6180	8320	4480	6400	6353.38	0.36	0	917	6600	6500	6370	6270	6140	6550	6320	43	1920	500	4480	10	1	8610000	549	-3.25	0.65	12	0.07	-1964.00	9884.00	15600	20231027	-59.10	5450	20240806	17.06	12450	-48.76	20240115	5450	17.06	20240806	15600	-59.10	20231027	5450	17.06	20240806	1.20	N	308170	500	43 억		30826	N	N	0	N	00	N
109	20240812	131021	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6410	10	2	0.16	20836910	3247	68.13	6420	6460	6390	8320	4480	6400	6417.28	0.36	0	640	6600	6500	6370	6270	6140	6550	6320	43	1920	500	4480	10	1	8610000	552	-3.26	0.65	12	0.04	-1964.00	9884.00	15600	20231027	-58.91	5450	20240806	17.61	12450	-48.51	20240115	5450	17.61	20240806	15600	-58.91	20231027	5450	17.61	20240806	1.20	N	308170	500	43 억		30826	N	N	0	N	00	N
110	20240812	121022	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6410	10	2	0.16	18831600	2934	61.56	6420	6460	6390	8320	4480	6400	6418.40	0.36	0	651	6600	6500	6370	6270	6140	6550	6320	43	1920	500	4480	10	1	8610000	552	-3.26	0.65	12	0.03	-1964.00	9884.00	15600	20231027	-58.91	5450	20240806	17.61	12450	-48.51	20240115	5450	17.61	20240806	15600	-58.91	20231027	5450	17.61	20240806	1.20	N	308170	500	43 억		30826	N	N	0	N	00	N
111	20240812	111026	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6400	0	3	0.00	17517300	2729	57.26	6420	6460	6390	8320	4480	6400	6418.94	0.36	0	661	6600	6500	6370	6270	6140	6550	6320	43	1920	500	4480	10	1	8610000	551	-3.26	0.65	12	0.03	-1964.00	9884.00	15600	20231027	-58.97	5450	20240806	17.43	12450	-48.59	20240115	5450	17.43	20240806	15600	-58.97	20231027	5450	17.43	20240806	1.20	N	308170	500	43 억		30826	N	N	0	N	00	N
112	20240812	101013	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6450	50	2	0.78	15992970	2491	52.27	6420	6460	6400	8320	4480	6400	6420.30	0.36	0	573	6600	6500	6370	6270	6140	6550	6320	43	1920	500	4480	10	1	8610000	555	-3.28	0.65	12	0.03	-1964.00	9884.00	15600	20231027	-58.65	5450	20240806	18.35	12450	-48.19	20240115	5450	18.35	20240806	15600	-58.65	20231027	5450	18.35	20240806	1.20	N	308170	500	43 억		30826	N	N	0	N	00	N
113	20240812	091013	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6420	20	2	0.31	5778470	900	18.88	6420	6460	6420	8320	4480	6400	6420.52	0.36	0	21	6600	6500	6370	6270	6140	6550	6320	43	1920	500	4480	10	1	8610000	553	-3.27	0.65	12	0.01	-1964.00	9884.00	15600	20231027	-58.85	5450	20240806	17.80	12450	-48.43	20240115	5450	17.80	20240806	15600	-58.85	20231027	5450	17.80	20240806	1.20	N	308170	500	43 억		30826	N	N	0	N	00	N
114	20240809	161008	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6400	100	2	1.59	30445290	4766	36.73	6300	6470	6240	8190	4410	6300	6388.00	0.35	0	917	6526	6412	6256	6142	5986	6470	6200	43	1890	500	4410	10	1	8610000	551	-3.26	0.65	12	0.06	-1964.00	9884.00	15600	20231027	-58.97	5450	20240806	17.43	12450	-48.59	20240115	5450	17.43	20240806	15600	-58.97	20231027	5450	17.43	20240806	1.23	N	308170	500	43 억		29963	N	N	0	N	00	N
115	20240809	151031	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6360	60	2	0.95	28657390	4487	34.58	6300	6470	6240	8190	4410	6300	6386.76	0.35	0	914	6526	6412	6256	6142	5986	6470	6200	43	1890	500	4410	10	1	8610000	548	-3.24	0.64	12	0.05	-1964.00	9884.00	15600	20231027	-59.23	5450	20240806	16.70	12450	-48.92	20240115	5450	16.70	20240806	15600	-59.23	20231027	5450	16.70	20240806	1.23	N	308170	500	43 억		29963	N	N	0	N	00	N
116	20240809	141037	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6400	100	2	1.59	25768000	4033	31.08	6300	6470	6240	8190	4410	6300	6389.29	0.35	0	654	6526	6412	6256	6142	5986	6470	6200	43	1890	500	4410	10	1	8610000	551	-3.26	0.65	12	0.05	-1964.00	9884.00	15600	20231027	-58.97	5450	20240806	17.43	12450	-48.59	20240115	5450	17.43	20240806	15600	-58.97	20231027	5450	17.43	20240806	1.23	N	308170	500	43 억		29963	N	N	0	N	00	N
117	20240809	131028	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6450	150	2	2.38	20681960	3240	24.97	6300	6470	6240	8190	4410	6300	6383.32	0.35	0	548	6526	6412	6256	6142	5986	6470	6200	43	1890	500	4410	10	1	8610000	555	-3.28	0.65	12	0.04	-1964.00	9884.00	15600	20231027	-58.65	5450	20240806	18.35	12450	-48.19	20240115	5450	18.35	20240806	15600	-58.65	20231027	5450	18.35	20240806	1.23	N	308170	500	43 억		29963	N	N	0	N	00	N
118	20240809	121027	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6420	120	2	1.90	15237640	2392	18.43	6300	6470	6240	8190	4410	6300	6370.25	0.35	0	449	6526	6412	6256	6142	5986	6470	6200	43	1890	500	4410	10	1	8610000	553	-3.27	0.65	12	0.03	-1964.00	9884.00	15600	20231027	-58.85	5450	20240806	17.80	12450	-48.43	20240115	5450	17.80	20240806	15600	-58.85	20231027	5450	17.80	20240806	1.23	N	308170	500	43 억		29963	N	N	0	N	00	N
119	20240809	111020	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6410	110	2	1.75	13619720	2140	16.49	6300	6470	6240	8190	4410	6300	6364.36	0.35	0	568	6526	6412	6256	6142	5986	6470	6200	43	1890	500	4410	10	1	8610000	552	-3.26	0.65	12	0.02	-1964.00	9884.00	15600	20231027	-58.91	5450	20240806	17.61	12450	-48.51	20240115	5450	17.61	20240806	15600	-58.91	20231027	5450	17.61	20240806	1.23	N	308170	500	43 억		29963	N	N	0	N	00	N
120	20240809	101026	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6400	100	2	1.59	13229620	2079	16.02	6300	6470	6240	8190	4410	6300	6363.45	0.35	0	594	6526	6412	6256	6142	5986	6470	6200	43	1890	500	4410	10	1	8610000	551	-3.26	0.65	12	0.02	-1964.00	9884.00	15600	20231027	-58.97	5450	20240806	17.43	12450	-48.59	20240115	5450	17.43	20240806	15600	-58.97	20231027	5450	17.43	20240806	1.23	N	308170	500	43 억		29963	N	N	0	N	00	N
121	20240809	091023	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6310	10	2	0.16	4102020	651	5.02	6300	6340	6240	8190	4410	6300	6301.11	0.35	0	370	6526	6412	6256	6142	5986	6470	6200	43	1890	500	4410	10	1	8610000	543	-3.21	0.64	12	0.01	-1964.00	9884.00	15600	20231027	-59.55	5450	20240806	15.78	12450	-49.32	20240115	5450	15.78	20240806	15600	-59.55	20231027	5450	15.78	20240806	1.23	N	308170	500	43 억		29963	N	N	0	N	00	N
122	20240808	161003	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6300	20	2	0.32	79115050	12736	79.92	6280	6370	6100	8160	4400	6280	6211.92	0.37	0	-1183	6673	6476	6093	5896	5513	6575	5995	43	1880	500	4390	10	1	8610000	542	-3.21	0.64	12	0.15	-1964.00	9884.00	15600	20231027	-59.62	5450	20240806	15.60	12450	-49.40	20240115	5450	15.60	20240806	15600	-59.62	20231027	5450	15.60	20240806	1.37	N	308170	500	43 억		31894	N	N	0	N	00	N
123	20240808	151019	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6270	-10	5	-0.16	76628370	12341	77.44	6280	6370	6100	8160	4400	6280	6209.25	0.37	0	-1107	6673	6476	6093	5896	5513	6575	5995	43	1880	500	4390	10	1	8610000	540	-3.19	0.63	12	0.14	-1964.00	9884.00	15600	20231027	-59.81	5450	20240806	15.05	12450	-49.64	20240115	5450	15.05	20240806	15600	-59.81	20231027	5450	15.05	20240806	1.37	N	308170	500	43 억		31894	N	N	0	N	00	N
124	20240808	141019	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6230	-50	5	-0.80	59093840	9513	59.70	6280	6370	6100	8160	4400	6280	6211.90	0.37	0	-1466	6673	6476	6093	5896	5513	6575	5995	43	1880	500	4390	10	1	8610000	536	-3.17	0.63	12	0.11	-1964.00	9884.00	15600	20231027	-60.06	5450	20240806	14.31	12450	-49.96	20240115	5450	14.31	20240806	15600	-60.06	20231027	5450	14.31	20240806	1.37	N	308170	500	43 억		31894	N	N	0	N	00	N
125	20240808	131017	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6260	-20	5	-0.32	23165080	3718	23.33	6280	6300	6120	8160	4400	6280	6230.52	0.37	0	-1125	6673	6476	6093	5896	5513	6575	5995	43	1880	500	4390	10	1	8610000	539	-3.19	0.63	12	0.04	-1964.00	9884.00	15600	20231027	-59.87	5450	20240806	14.86	12450	-49.72	20240115	5450	14.86	20240806	15600	-59.87	20231027	5450	14.86	20240806	1.37	N	308170	500	43 억		31894	N	N	0	N	00	N
126	20240808	121022	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6230	-50	5	-0.80	22160010	3557	22.32	6280	6300	6120	8160	4400	6280	6229.97	0.37	0	-1111	6673	6476	6093	5896	5513	6575	5995	43	1880	500	4390	10	1	8610000	536	-3.17	0.63	12	0.04	-1964.00	9884.00	15600	20231027	-60.06	5450	20240806	14.31	12450	-49.96	20240115	5450	14.31	20240806	15600	-60.06	20231027	5450	14.31	20240806	1.37	N	308170	500	43 억		31894	N	N	0	N	00	N
127	20240808	111016	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6190	-90	5	-1.43	21407300	3436	21.56	6280	6300	6120	8160	4400	6280	6230.30	0.37	0	-1170	6673	6476	6093	5896	5513	6575	5995	43	1880	500	4390	10	1	8610000	533	-3.15	0.63	12	0.04	-1964.00	9884.00	15600	20231027	-60.32	5450	20240806	13.58	12450	-50.28	20240115	5450	13.58	20240806	15600	-60.32	20231027	5450	13.58	20240806	1.37	N	308170	500	43 억		31894	N	N	0	N	00	N
128	20240808	101012	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6260	-20	5	-0.32	19133140	3069	19.26	6280	6300	6120	8160	4400	6280	6234.32	0.37	0	-1247	6673	6476	6093	5896	5513	6575	5995	43	1880	500	4390	10	1	8610000	539	-3.19	0.63	12	0.04	-1964.00	9884.00	15600	20231027	-59.87	5450	20240806	14.86	12450	-49.72	20240115	5450	14.86	20240806	15600	-59.87	20231027	5450	14.86	20240806	1.37	N	308170	500	43 억		31894	N	N	0	N	00	N
129	20240808	091008	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6120	-160	5	-2.55	4689600	759	4.76	6280	6280	6120	8160	4400	6280	6178.66	0.37	0	-43	6673	6476	6093	5896	5513	6575	5995	43	1880	500	4390	10	1	8610000	527	-3.12	0.62	12	0.01	-1964.00	9884.00	15600	20231027	-60.77	5450	20240806	12.29	12450	-50.84	20240115	5450	12.29	20240806	15600	-60.77	20231027	5450	12.29	20240806	1.37	N	308170	500	43 억		31894	N	N	0	N	00	N
130	20240807	160953	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6280	430	2	7.35	97695990	15933	29.82	5710	6290	5710	7600	4100	5850	6131.60	0.33	0	3227	6290	6070	5760	5540	5230	6180	5650	43	1750	500	4090	10	1	8610000	541	-3.20	0.64	12	0.19	-1964.00	9884.00	15600	20231027	-59.74	5450	20240806	15.23	12450	-49.56	20240115	5450	15.23	20240806	15600	-59.74	20231027	5450	15.23	20240806	1.39	N	308170	500	43 억		28692	N	N	0	N	00	N
131	20240807	151006	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6180	330	2	5.64	95386170	15564	29.13	5710	6290	5710	7600	4100	5850	6128.64	0.33	0	3239	6290	6070	5760	5540	5230	6180	5650	43	1750	500	4090	10	1	8610000	532	-3.15	0.63	12	0.18	-1964.00	9884.00	15600	20231027	-60.38	5450	20240806	13.39	12450	-50.36	20240115	5450	13.39	20240806	15600	-60.38	20231027	5450	13.39	20240806	1.39	N	308170	500	43 억		28692	N	N	0	N	00	N
132	20240807	141012	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6250	400	2	6.84	84749420	13840	25.90	5710	6290	5710	7600	4100	5850	6123.51	0.33	0	2576	6290	6070	5760	5540	5230	6180	5650	43	1750	500	4090	10	1	8610000	538	-3.18	0.63	12	0.16	-1964.00	9884.00	15600	20231027	-59.94	5450	20240806	14.68	12450	-49.80	20240115	5450	14.68	20240806	15600	-59.94	20231027	5450	14.68	20240806	1.39	N	308170	500	43 억		28692	N	N	0	N	00	N
133	20240807	131006	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6270	420	2	7.18	75069250	12289	23.00	5710	6290	5710	7600	4100	5850	6108.65	0.33	0	2295	6290	6070	5760	5540	5230	6180	5650	43	1750	500	4090	10	1	8610000	540	-3.19	0.63	12	0.14	-1964.00	9884.00	15600	20231027	-59.81	5450	20240806	15.05	12450	-49.64	20240115	5450	15.05	20240806	15600	-59.81	20231027	5450	15.05	20240806	1.39	N	308170	500	43 억		28692	N	N	0	N	00	N
134	20240807	121008	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6250	400	2	6.84	63985390	10519	19.69	5710	6280	5710	7600	4100	5850	6082.84	0.33	0	2275	6290	6070	5760	5540	5230	6180	5650	43	1750	500	4090	10	1	8610000	538	-3.18	0.63	12	0.12	-1964.00	9884.00	15600	20231027	-59.94	5450	20240806	14.68	12450	-49.80	20240115	5450	14.68	20240806	15600	-59.94	20231027	5450	14.68	20240806	1.39	N	308170	500	43 억		28692	N	N	0	N	00	N
135	20240807	111007	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6210	360	2	6.15	54773850	9046	16.93	5710	6240	5710	7600	4100	5850	6055.04	0.33	0	2205	6290	6070	5760	5540	5230	6180	5650	43	1750	500	4090	10	1	8610000	535	-3.16	0.63	12	0.11	-1964.00	9884.00	15600	20231027	-60.19	5450	20240806	13.94	12450	-50.12	20240115	5450	13.94	20240806	15600	-60.19	20231027	5450	13.94	20240806	1.39	N	308170	500	43 억		28692	N	N	0	N	00	N
136	20240807	100959	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6140	290	2	4.96	32132500	5384	10.08	5710	6140	5710	7600	4100	5850	5968.15	0.33	0	1334	6290	6070	5760	5540	5230	6180	5650	43	1750	500	4090	10	1	8610000	529	-3.13	0.62	12	0.06	-1964.00	9884.00	15600	20231027	-60.64	5450	20240806	12.66	12450	-50.68	20240115	5450	12.66	20240806	15600	-60.64	20231027	5450	12.66	20240806	1.39	N	308170	500	43 억		28692	N	N	0	N	00	N
137	20240807	091029	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5860	10	2	0.17	4691700	811	1.52	5710	5940	5710	7600	4100	5850	5785.08	0.33	0	20	6290	6070	5760	5540	5230	6180	5650	43	1750	500	4090	10	1	8610000	505	-2.98	0.59	12	0.01	-1964.00	9884.00	15600	20231027	-62.44	5450	20240806	7.52	12450	-52.93	20240115	5450	7.52	20240806	15600	-62.44	20231027	5450	7.52	20240806	1.39	N	308170	500	43 억		28692	N	N	0	N	00	N
138	20240806	160948	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	5850	120	2	2.09	307172510	53363	160.11	5450	5980	5450	7440	4020	5730	5756.19	0.20	0	11355	7116	6422	6076	5382	5036	6250	5210	43	1710	500	4010	10	1	8610000	504	-2.98	0.59	12	0.62	-1964.00	9884.00	15600	20231027	-62.50	5450	20240806	7.34	12450	-53.01	20240115	5450	7.34	20240806	15600	-62.50	20231027	5450	7.34	20240806	1.40	N	308170	500	43 억		16816	N	N	0	N	00	N
139	20240806	151002	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	5880	150	2	2.62	295440190	51361	154.11	5450	5980	5450	7440	4020	5730	5752.23	0.20	0	10872	7116	6422	6076	5382	5036	6250	5210	43	1710	500	4010	10	1	8610000	506	-2.99	0.59	12	0.60	-1964.00	9884.00	15600	20231027	-62.31	5450	20240806	7.89	12450	-52.77	20240115	5450	7.89	20240806	15600	-62.31	20231027	5450	7.89	20240806	1.40	N	308170	500	43 억		16816	N	N	0	N	00	N
140	20240806	140957	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	5880	150	2	2.62	215590000	37594	112.80	5450	5980	5450	7440	4020	5730	5734.69	0.20	0	8941	7116	6422	6076	5382	5036	6250	5210	43	1710	500	4010	10	1	8610000	506	-2.99	0.59	12	0.44	-1964.00	9884.00	15600	20231027	-62.31	5450	20240806	7.89	12450	-52.77	20240115	5450	7.89	20240806	15600	-62.31	20231027	5450	7.89	20240806	1.40	N	308170	500	43 억		16816	N	N	0	N	00	N
141	20240806	131003	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	5980	250	2	4.36	201947960	35294	105.90	5450	5980	5450	7440	4020	5730	5721.88	0.20	0	8615	7116	6422	6076	5382	5036	6250	5210	43	1710	500	4010	10	1	8610000	515	-3.04	0.61	12	0.41	-1964.00	9884.00	15600	20231027	-61.67	5450	20240806	9.72	12450	-51.97	20240115	5450	9.72	20240806	15600	-61.67	20231027	5450	9.72	20240806	1.40	N	308170	500	43 억		16816	N	N	0	N	00	N
142	20240806	121003	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	5910	180	2	3.14	164601030	28967	86.91	5450	5980	5450	7440	4020	5730	5682.36	0.20	0	7324	7116	6422	6076	5382	5036	6250	5210	43	1710	500	4010	10	1	8610000	509	-3.01	0.60	12	0.34	-1964.00	9884.00	15600	20231027	-62.12	5450	20240806	8.44	12450	-52.53	20240115	5450	8.44	20240806	15600	-62.12	20231027	5450	8.44	20240806	1.40	N	308170	500	43 억		16816	N	N	0	N	00	N
143	20240806	110950	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	5820	90	2	1.57	160822730	28322	84.98	5450	5980	5450	7440	4020	5730	5678.37	0.20	0	7514	7116	6422	6076	5382	5036	6250	5210	43	1710	500	4010	10	1	8610000	501	-2.96	0.59	12	0.33	-1964.00	9884.00	15600	20231027	-62.69	5450	20240806	6.79	12450	-53.25	20240115	5450	6.79	20240806	15600	-62.69	20231027	5450	6.79	20240806	1.40	N	308170	500	43 억		16816	N	N	0	N	00	N
144	20240806	100950	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	5970	240	2	4.19	121263300	21501	64.51	5450	5980	5450	7440	4020	5730	5639.89	0.20	0	7418	7116	6422	6076	5382	5036	6250	5210	43	1710	500	4010	10	1	8610000	514	-3.04	0.60	12	0.25	-1964.00	9884.00	15600	20231027	-61.73	5450	20240806	9.54	12450	-52.05	20240115	5450	9.54	20240806	15600	-61.73	20231027	5450	9.54	20240806	1.40	N	308170	500	43 억		16816	N	N	0	N	00	N
145	20240806	090958	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	5700	-30	5	-0.52	66695610	12076	36.23	5450	5760	5450	7440	4020	5730	5522.99	0.20	0	2482	7116	6422	6076	5382	5036	6250	5210	43	1710	500	4010	10	1	8610000	491	-2.90	0.58	12	0.14	-1964.00	9884.00	15600	20231027	-63.46	5450	20240806	4.59	12450	-54.22	20240115	5450	4.59	20240806	15600	-63.46	20231027	5450	4.59	20240806	1.40	N	308170	500	43 억		16816	N	N	0	N	00	N
146	20240805	160936	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	5730	-1060	5	-15.61	198626260	32725	170.65	6700	6770	5730	8820	4760	6790	6070.27	0.17	0	1433	7576	7182	6696	6302	5816	6940	6060	43	2030	500	4750	10	1	8610000	493	-2.92	0.58	12	0.38	-1964.00	9884.00	15600	20231027	-63.27	5730	20240805	0.00	12450	-53.98	20240115	5730	0.00	20240805	15600	-63.27	20231027	5730	0.00	20240805	1.44	N	308170	500	43 억		14758	N	N	8	N	00	N
147	20240805	150954	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	5980	-810	5	-11.93	159070510	25914	135.13	6700	6770	5750	8820	4760	6790	6138.40	0.17	0	920	7576	7182	6696	6302	5816	6940	6060	43	2030	500	4750	10	1	8610000	515	-3.04	0.61	12	0.30	-1964.00	9884.00	15600	20231027	-61.67	5750	20240805	4.00	12450	-51.97	20240115	5750	4.00	20240805	15600	-61.67	20231027	5750	4.00	20240805	1.44	N	308170	500	43 억		14758	N	N	8	N	00	N
148	20240805	140954	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	6020	-770	5	-11.34	126016730	20266	105.68	6700	6770	5980	8820	4760	6790	6218.14	0.17	0	590	7576	7182	6696	6302	5816	6940	6060	43	2030	500	4750	10	1	8610000	518	-3.07	0.61	12	0.24	-1964.00	9884.00	15600	20231027	-61.41	5980	20240805	0.67	12450	-51.65	20240115	5980	0.67	20240805	15600	-61.41	20231027	5980	0.67	20240805	1.44	N	308170	500	43 억		14758	N	N	8	N	00	N
149	20240805	130953	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	6090	-700	5	-10.31	103134730	16468	85.87	6700	6770	6000	8820	4760	6790	6262.74	0.17	0	844	7576	7182	6696	6302	5816	6940	6060	43	2030	500	4750	10	1	8610000	524	-3.10	0.62	12	0.19	-1964.00	9884.00	15600	20231027	-60.96	6000	20240805	1.50	12450	-51.08	20240115	6000	1.50	20240805	15600	-60.96	20231027	6000	1.50	20240805	1.44	N	308170	500	43 억		14758	N	N	8	N	00	N
150	20240805	120947	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	6150	-640	5	-9.43	81003800	12815	66.82	6700	6770	6080	8820	4760	6790	6321.01	0.17	0	626	7576	7182	6696	6302	5816	6940	6060	43	2030	500	4750	10	1	8610000	530	-3.13	0.62	12	0.15	-1964.00	9884.00	15600	20231027	-60.58	6080	20240805	1.15	12450	-50.60	20240115	6080	1.15	20240805	15600	-60.58	20231027	6080	1.15	20240805	1.44	N	308170	500	43 억		14758	N	N	8	N	00	N
151	20240805	110946	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6380	-410	5	-6.04	56212260	8805	45.91	6700	6770	6280	8820	4760	6790	6384.13	0.17	0	656	7576	7182	6696	6302	5816	6940	6060	43	2030	500	4750	10	1	8610000	549	-3.25	0.65	12	0.10	-1964.00	9884.00	15600	20231027	-59.10	6210	20240802	2.74	12450	-48.76	20240115	6210	2.74	20240802	15600	-59.10	20231027	6210	2.74	20240802	1.44	N	308170	500	43 억		14758	N	N	8	N	00	N
152	20240805	100943	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6360	-430	5	-6.33	28086620	4352	22.69	6700	6770	6360	8820	4760	6790	6453.73	0.17	0	798	7576	7182	6696	6302	5816	6940	6060	43	2030	500	4750	10	1	8610000	548	-3.24	0.64	12	0.05	-1964.00	9884.00	15600	20231027	-59.23	6210	20240802	2.42	12450	-48.92	20240115	6210	2.42	20240802	15600	-59.23	20231027	6210	2.42	20240802	1.44	N	308170	500	43 억		14758	N	N	8	N	00	N
153	20240805	090937	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6670	-120	5	-1.77	3842620	581	3.03	6700	6700	6540	8820	4760	6790	6613.80	0.17	0	-52	7576	7182	6696	6302	5816	6940	6060	43	2030	500	4750	10	1	8610000	574	-3.40	0.67	12	0.01	-1964.00	9884.00	15600	20231027	-57.24	6210	20240802	7.41	12450	-46.43	20240115	6210	7.41	20240802	15600	-57.24	20231027	6210	7.41	20240802	1.44	N	308170	500	43 억		14758	N	N	8	N	00	N
154	20240802	160930	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	6790	-20	5	-0.29	128145060	19024	187.89	6850	7090	6210	8850	4770	6810	6735.95	0.18	0	-323	7023	6916	6783	6676	6543	6970	6730	43	2040	500	4760	10	1	8610000	585	-3.46	0.69	12	0.22	-1964.00	9884.00	15600	20231027	-56.47	6210	20240802	9.34	12450	-45.46	20240115	6210	9.34	20240802	15600	-56.47	20231027	6210	9.34	20240802	1.41	N	308170	500	43 억		15121	N	N	8	N	00	N
155	20240802	150930	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	6800	-10	5	-0.15	122009300	18118	178.94	6850	7090	6210	8850	4770	6810	6734.15	0.18	0	-71	7023	6916	6783	6676	6543	6970	6730	43	2040	500	4760	10	1	8610000	585	-3.46	0.69	12	0.21	-1964.00	9884.00	15600	20231027	-56.41	6210	20240802	9.50	12450	-45.38	20240115	6210	9.50	20240802	15600	-56.41	20231027	6210	9.50	20240802	1.41	N	308170	500	43 억		15121	N	N	15	N	00	N
156	20240802	140933	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	6830	20	2	0.29	110257540	16389	161.87	6850	7090	6210	8850	4770	6810	6727.53	0.18	0	-330	7023	6916	6783	6676	6543	6970	6730	43	2040	500	4760	10	1	8610000	588	-3.48	0.69	12	0.19	-1964.00	9884.00	15600	20231027	-56.22	6210	20240802	9.98	12450	-45.14	20240115	6210	9.98	20240802	15600	-56.22	20231027	6210	9.98	20240802	1.41	N	308170	500	43 억		15121	N	N	15	N	00	N
157	20240802	130930	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6700	-110	5	-1.62	15328500	2285	22.57	6850	6850	6610	8850	4770	6810	6708.32	0.18	0	-235	7023	6916	6783	6676	6543	6970	6730	43	2040	500	4760	10	1	8610000	577	-3.41	0.68	12	0.03	-1964.00	9884.00	15600	20231027	-57.05	6420	20240731	4.36	12450	-46.18	20240115	6420	4.36	20240731	15600	-57.05	20231027	6420	4.36	20240731	1.41	N	308170	500	43 억		15121	N	N	15	N	00	N
158	20240802	120930	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6670	-140	5	-2.06	13453240	2004	19.79	6850	6850	6610	8850	4770	6810	6713.19	0.18	0	-242	7023	6916	6783	6676	6543	6970	6730	43	2040	500	4760	10	1	8610000	574	-3.40	0.67	12	0.02	-1964.00	9884.00	15600	20231027	-57.24	6420	20240731	3.89	12450	-46.43	20240115	6420	3.89	20240731	15600	-57.24	20231027	6420	3.89	20240731	1.41	N	308170	500	43 억		15121	N	N	15	N	00	N
159	20240802	110931	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6690	-120	5	-1.76	12810830	1908	18.84	6850	6850	6610	8850	4770	6810	6714.27	0.18	0	-274	7023	6916	6783	6676	6543	6970	6730	43	2040	500	4760	10	1	8610000	576	-3.41	0.68	12	0.02	-1964.00	9884.00	15600	20231027	-57.12	6420	20240731	4.21	12450	-46.27	20240115	6420	4.21	20240731	15600	-57.12	20231027	6420	4.21	20240731	1.41	N	308170	500	43 억		15121	N	N	15	N	00	N
160	20240802	100927	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6800	-10	5	-0.15	12349980	1840	18.17	6850	6850	6610	8850	4770	6810	6711.95	0.18	0	-281	7023	6916	6783	6676	6543	6970	6730	43	2040	500	4760	10	1	8610000	585	-3.46	0.69	12	0.02	-1964.00	9884.00	15600	20231027	-56.41	6420	20240731	5.92	12450	-45.38	20240115	6420	5.92	20240731	15600	-56.41	20231027	6420	5.92	20240731	1.41	N	308170	500	43 억		15121	N	N	15	N	00	N
161	20240802	090933	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6750	-60	5	-0.88	319980	47	0.46	6850	6850	6750	8850	4770	6810	6808.09	0.18	0	-21	7023	6916	6783	6676	6543	6970	6730	43	2040	500	4760	10	1	8610000	581	-3.44	0.68	12	0.00	-1964.00	9884.00	15600	20231027	-56.73	6420	20240731	5.14	12450	-45.78	20240115	6420	5.14	20240731	15600	-56.73	20231027	6420	5.14	20240731	1.41	N	308170	500	43 억		15121	N	N	15	N	00	N
162	20240801	160927	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6810	80	2	1.19	68276050	10109	33.05	6700	6890	6650	8740	4720	6730	6753.94	0.17	0	542	6950	6840	6630	6520	6310	6895	6575	43	2010	500	4710	10	1	8610000	586	-3.47	0.69	12	0.12	-1964.00	9884.00	15600	20231027	-56.35	6420	20240731	6.07	12450	-45.30	20240115	6420	6.07	20240731	15600	-56.35	20231027	6420	6.07	20240731	1.42	N	308170	500	43 억		14586	N	N	15	N	00	N
163	20240801	150949	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6810	80	2	1.19	67016870	9924	32.45	6700	6890	6650	8740	4720	6730	6753.01	0.17	0	554	6950	6840	6630	6520	6310	6895	6575	43	2010	500	4710	10	1	8610000	586	-3.47	0.69	12	0.12	-1964.00	9884.00	15600	20231027	-56.35	6420	20240731	6.07	12450	-45.30	20240115	6420	6.07	20240731	15600	-56.35	20231027	6420	6.07	20240731	1.42	N	308170	500	43 억		14586	N	N	14	N	00	N
164	20240801	140938	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6790	60	2	0.89	59588270	8832	28.88	6700	6890	6650	8740	4720	6730	6746.86	0.17	0	576	6950	6840	6630	6520	6310	6895	6575	43	2010	500	4710	10	1	8610000	585	-3.46	0.69	12	0.10	-1964.00	9884.00	15600	20231027	-56.47	6420	20240731	5.76	12450	-45.46	20240115	6420	5.76	20240731	15600	-56.47	20231027	6420	5.76	20240731	1.42	N	308170	500	43 억		14586	N	N	14	N	00	N
165	20240801	130930	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6770	40	2	0.59	56045930	8309	27.17	6700	6890	6650	8740	4720	6730	6745.21	0.17	0	602	6950	6840	6630	6520	6310	6895	6575	43	2010	500	4710	10	1	8610000	583	-3.45	0.68	12	0.10	-1964.00	9884.00	15600	20231027	-56.60	6420	20240731	5.45	12450	-45.62	20240115	6420	5.45	20240731	15600	-56.60	20231027	6420	5.45	20240731	1.42	N	308170	500	43 억		14586	N	N	14	N	00	N
166	20240801	120934	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6790	60	2	0.89	51798100	7683	25.12	6700	6890	6650	8740	4720	6730	6741.91	0.17	0	607	6950	6840	6630	6520	6310	6895	6575	43	2010	500	4710	10	1	8610000	585	-3.46	0.69	12	0.09	-1964.00	9884.00	15600	20231027	-56.47	6420	20240731	5.76	12450	-45.46	20240115	6420	5.76	20240731	15600	-56.47	20231027	6420	5.76	20240731	1.42	N	308170	500	43 억		14586	N	N	14	N	00	N
167	20240801	110935	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6740	10	2	0.15	32286900	4818	15.75	6700	6770	6650	8740	4720	6730	6701.31	0.17	0	299	6950	6840	6630	6520	6310	6895	6575	43	2010	500	4710	10	1	8610000	580	-3.43	0.68	12	0.06	-1964.00	9884.00	15600	20231027	-56.79	6420	20240731	4.98	12450	-45.86	20240115	6420	4.98	20240731	15600	-56.79	20231027	6420	4.98	20240731	1.42	N	308170	500	43 억		14586	N	N	14	N	00	N
168	20240801	100930	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6710	-20	5	-0.30	13264890	1978	6.47	6700	6770	6660	8740	4720	6730	6706.21	0.17	0	-69	6950	6840	6630	6520	6310	6895	6575	43	2010	500	4710	10	1	8610000	578	-3.42	0.68	12	0.02	-1964.00	9884.00	15600	20231027	-56.99	6420	20240731	4.52	12450	-46.10	20240115	6420	4.52	20240731	15600	-56.99	20231027	6420	4.52	20240731	1.42	N	308170	500	43 억		14586	N	N	14	N	00	N
169	20240801	090921	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6710	-20	5	-0.30	4442650	663	2.17	6700	6720	6700	8740	4720	6730	6700.83	0.17	0	-141	6950	6840	6630	6520	6310	6895	6575	43	2010	500	4710	10	1	8610000	578	-3.42	0.68	12	0.01	-1964.00	9884.00	15600	20231027	-56.99	6420	20240731	4.52	12450	-46.10	20240115	6420	4.52	20240731	15600	-56.99	20231027	6420	4.52	20240731	1.42	N	308170	500	43 억		14586	N	N	14	N	00	N