KissMeData/378850/price/prices-20230701.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	20230731	161213	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4375	160	2	3.80	263763605	61139	119.84	4215	4385	4170	5470	2955	4215	4314.16	2.83	0	7233	4335	4275	4175	4115	4015	4305	4145	95	1257	500	2520	5	1	18993623	831	6.55	0.90	12	0.32	668.00	4880.00	5530	20220826	-20.89	3285	20220928	33.18	5170	-15.38	20230525	3475	25.90	20230104	5530	-20.89	20220826	3285	33.18	20220928	1.39	N	378850	500	94 억		538134	N	N	7	N	00	N
3	20230731	151211	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4365	150	2	3.56	254289795	58968	115.59	4215	4385	4170	5470	2955	4215	4312.34	2.83	0	6946	4335	4275	4175	4115	4015	4305	4145	95	1257	500	2520	5	1	18993623	829	6.53	0.89	12	0.31	668.00	4880.00	5530	20220826	-21.07	3285	20220928	32.88	5170	-15.57	20230525	3475	25.61	20230104	5530	-21.07	20220826	3285	32.88	20220928	1.39	N	378850	500	94 억		538134	N	N	7	N	00	N
4	20230731	141217	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4375	160	2	3.80	247869010	57497	112.70	4215	4385	4170	5470	2955	4215	4310.99	2.83	0	7141	4335	4275	4175	4115	4015	4305	4145	95	1257	500	2520	5	1	18993623	831	6.55	0.90	12	0.30	668.00	4880.00	5530	20220826	-20.89	3285	20220928	33.18	5170	-15.38	20230525	3475	25.90	20230104	5530	-20.89	20220826	3285	33.18	20220928	1.39	N	378850	500	94 억		538134	N	N	7	N	00	N
5	20230731	131221	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4370	155	2	3.68	202451965	47123	92.37	4215	4370	4170	5470	2955	4215	4296.25	2.83	0	7583	4335	4275	4175	4115	4015	4305	4145	95	1257	500	2520	5	1	18993623	830	6.54	0.90	12	0.25	668.00	4880.00	5530	20220826	-20.98	3285	20220928	33.03	5170	-15.47	20230525	3475	25.76	20230104	5530	-20.98	20220826	3285	33.03	20220928	1.39	N	378850	500	94 억		538134	N	N	7	N	00	N
6	20230731	121228	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4300	85	2	2.02	131477415	30792	60.36	4215	4345	4170	5470	2955	4215	4269.86	2.83	0	21	4335	4275	4175	4115	4015	4305	4145	95	1257	500	2520	5	1	18993623	817	6.44	0.88	12	0.16	668.00	4880.00	5530	20220826	-22.24	3285	20220928	30.90	5170	-16.83	20230525	3475	23.74	20230104	5530	-22.24	20220826	3285	30.90	20220928	1.39	N	378850	500	94 억		538134	N	N	7	N	00	N
7	20230731	111231	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4305	90	2	2.14	118955265	27883	54.66	4215	4345	4170	5470	2955	4215	4266.23	2.83	0	-884	4335	4275	4175	4115	4015	4305	4145	95	1257	500	2520	5	1	18993623	818	6.44	0.88	12	0.15	668.00	4880.00	5530	20220826	-22.15	3285	20220928	31.05	5170	-16.73	20230525	3475	23.88	20230104	5530	-22.15	20220826	3285	31.05	20220928	1.39	N	378850	500	94 억		538134	N	N	7	N	00	N
8	20230731	101227	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4340	125	2	2.97	105597645	24784	48.58	4215	4345	4170	5470	2955	4215	4260.72	2.83	0	-2836	4335	4275	4175	4115	4015	4305	4145	95	1257	500	2520	5	1	18993623	824	6.50	0.89	12	0.13	668.00	4880.00	5530	20220826	-21.52	3285	20220928	32.12	5170	-16.05	20230525	3475	24.89	20230104	5530	-21.52	20220826	3285	32.12	20220928	1.39	N	378850	500	94 억		538134	N	N	7	N	00	N
9	20230731	091214	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4300	85	2	2.02	20360390	4774	9.36	4215	4300	4215	5470	2955	4215	4264.85	2.83	0	-1853	4335	4275	4175	4115	4015	4305	4145	95	1257	500	2520	5	1	18993623	817	6.44	0.88	12	0.03	668.00	4880.00	5530	20220826	-22.24	3285	20220928	30.90	5170	-16.83	20230525	3475	23.74	20230104	5530	-22.24	20220826	3285	30.90	20220928	1.39	N	378850	500	94 억		538134	N	N	7	N	00	N
10	20230728	161217	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4215	140	2	3.44	213273880	51016	111.07	4075	4235	4075	5290	2855	4075	4180.53	2.77	0	7848	4218	4146	4063	3991	3908	4182	4027	95	1217	500	2440	5	1	18993623	801	6.31	0.86	12	0.27	668.00	4880.00	5530	20220826	-23.78	3285	20220928	28.31	5170	-18.47	20230525	3475	21.29	20230104	5530	-23.78	20220826	3285	28.31	20220928	1.30	N	378850	500	94 억		526845	N	N	7	N	00	N
11	20230728	151214	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4225	150	2	3.68	195614480	46827	101.95	4075	4235	4075	5290	2855	4075	4177.39	2.77	0	7784	4218	4146	4063	3991	3908	4182	4027	95	1217	500	2440	5	1	18993623	802	6.32	0.87	12	0.25	668.00	4880.00	5530	20220826	-23.60	3285	20220928	28.61	5170	-18.28	20230525	3475	21.58	20230104	5530	-23.60	20220826	3285	28.61	20220928	1.30	N	378850	500	94 억		526845	N	N	0	N	00	N
12	20230728	141212	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4225	150	2	3.68	188428250	45122	98.23	4075	4235	4075	5290	2855	4075	4175.97	2.77	0	7121	4218	4146	4063	3991	3908	4182	4027	95	1217	500	2440	5	1	18993623	802	6.32	0.87	12	0.24	668.00	4880.00	5530	20220826	-23.60	3285	20220928	28.61	5170	-18.28	20230525	3475	21.58	20230104	5530	-23.60	20220826	3285	28.61	20220928	1.30	N	378850	500	94 억		526845	N	N	0	N	00	N
13	20230728	131216	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4220	145	2	3.56	177313775	42490	92.50	4075	4235	4075	5290	2855	4075	4173.07	2.77	0	7392	4218	4146	4063	3991	3908	4182	4027	95	1217	500	2440	5	1	18993623	802	6.32	0.86	12	0.22	668.00	4880.00	5530	20220826	-23.69	3285	20220928	28.46	5170	-18.38	20230525	3475	21.44	20230104	5530	-23.69	20220826	3285	28.46	20220928	1.30	N	378850	500	94 억		526845	N	N	0	N	00	N
14	20230728	121214	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4215	140	2	3.44	130221675	31318	68.18	4075	4215	4075	5290	2855	4075	4158.05	2.77	0	12188	4218	4146	4063	3991	3908	4182	4027	95	1217	500	2440	5	1	18993623	801	6.31	0.86	12	0.16	668.00	4880.00	5530	20220826	-23.78	3285	20220928	28.31	5170	-18.47	20230525	3475	21.29	20230104	5530	-23.78	20220826	3285	28.31	20220928	1.30	N	378850	500	94 억		526845	N	N	0	N	00	N
15	20230728	111219	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4195	120	2	2.94	117633540	28318	61.65	4075	4205	4075	5290	2855	4075	4154.02	2.77	0	11511	4218	4146	4063	3991	3908	4182	4027	95	1217	500	2440	5	1	18993623	797	6.28	0.86	12	0.15	668.00	4880.00	5530	20220826	-24.14	3285	20220928	27.70	5170	-18.86	20230525	3475	20.72	20230104	5530	-24.14	20220826	3285	27.70	20220928	1.30	N	378850	500	94 억		526845	N	N	0	N	00	N
16	20230728	101211	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4155	80	2	1.96	46569560	11283	24.56	4075	4160	4075	5290	2855	4075	4127.41	2.77	0	2547	4218	4146	4063	3991	3908	4182	4027	95	1217	500	2440	5	1	18993623	789	6.22	0.85	12	0.06	668.00	4880.00	5530	20220826	-24.86	3285	20220928	26.48	5170	-19.63	20230525	3475	19.57	20230104	5530	-24.86	20220826	3285	26.48	20220928	1.30	N	378850	500	94 억		526845	N	N	0	N	00	N
17	20230728	091220	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4135	60	2	1.47	12624245	3054	6.65	4075	4160	4075	5290	2855	4075	4133.68	2.77	0	1577	4218	4146	4063	3991	3908	4182	4027	95	1217	500	2440	5	1	18993623	785	6.19	0.85	12	0.02	668.00	4880.00	5530	20220826	-25.23	3285	20220928	25.88	5170	-20.02	20230525	3475	18.99	20230104	5530	-25.23	20220826	3285	25.88	20220928	1.30	N	378850	500	94 억		526845	N	N	0	N	00	N
18	20230727	161210	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4075	35	2	0.87	187296845	45933	30.82	4035	4135	3980	5250	2830	4040	4077.61	2.76	-11313	2386	4463	4251	4113	3901	3763	4182	3832	95	1210	500	2420	5	1	18993623	774	6.10	0.84	12	0.24	668.00	4880.00	5530	20220826	-26.31	3285	20220928	24.05	5170	-21.18	20230525	3475	17.27	20230104	5530	-26.31	20220826	3285	24.05	20220928	1.30	N	378850	500	94 억		524041	N	N	0	N	00	N
19	20230727	151211	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4080	40	2	0.99	179383185	43993	29.51	4035	4135	3980	5250	2830	4040	4077.54	2.76	-11313	2011	4463	4251	4113	3901	3763	4182	3832	95	1210	500	2420	5	1	18993623	775	6.11	0.84	12	0.23	668.00	4880.00	5530	20220826	-26.22	3285	20220928	24.20	5170	-21.08	20230525	3475	17.41	20230104	5530	-26.22	20220826	3285	24.20	20220928	1.30	N	378850	500	94 억		524041	N	N	0	N	00	N
20	20230727	141205	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4120	80	2	1.98	155546610	38174	25.61	4035	4135	3980	5250	2830	4040	4074.67	2.76	-11313	451	4463	4251	4113	3901	3763	4182	3832	95	1210	500	2420	5	1	18993623	783	6.17	0.84	12	0.20	668.00	4880.00	5530	20220826	-25.50	3285	20220928	25.42	5170	-20.31	20230525	3475	18.56	20230104	5530	-25.50	20220826	3285	25.42	20220928	1.30	N	378850	500	94 억		524041	N	N	0	N	00	N
21	20230727	131203	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4095	55	2	1.36	135058405	33160	22.25	4035	4135	3980	5250	2830	4040	4072.93	2.76	-11313	-2125	4463	4251	4113	3901	3763	4182	3832	95	1210	500	2420	5	1	18993623	778	6.13	0.84	12	0.17	668.00	4880.00	5530	20220826	-25.95	3285	20220928	24.66	5170	-20.79	20230525	3475	17.84	20230104	5530	-25.95	20220826	3285	24.66	20220928	1.30	N	378850	500	94 억		524041	N	N	0	N	00	N
22	20230727	121207	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4075	35	2	0.87	69009440	16838	11.30	4035	4135	4035	5250	2830	4040	4098.43	2.76	-11313	-1668	4463	4251	4113	3901	3763	4182	3832	95	1210	500	2420	5	1	18993623	774	6.10	0.84	12	0.09	668.00	4880.00	5530	20220826	-26.31	3285	20220928	24.05	5170	-21.18	20230525	3475	17.27	20230104	5530	-26.31	20220826	3285	24.05	20220928	1.30	N	378850	500	94 억		524041	N	N	0	N	00	N
23	20230727	111209	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4120	80	2	1.98	47832690	11682	7.84	4035	4135	4035	5250	2830	4040	4094.56	2.76	-11313	179	4463	4251	4113	3901	3763	4182	3832	95	1210	500	2420	5	1	18993623	783	6.17	0.84	12	0.06	668.00	4880.00	5530	20220826	-25.50	3285	20220928	25.42	5170	-20.31	20230525	3475	18.56	20230104	5530	-25.50	20220826	3285	25.42	20220928	1.30	N	378850	500	94 억		524041	N	N	0	N	00	N
24	20230727	101206	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4125	85	2	2.10	39901510	9758	6.55	4035	4125	4035	5250	2830	4040	4089.11	2.76	-11313	-124	4463	4251	4113	3901	3763	4182	3832	95	1210	500	2420	5	1	18993623	783	6.18	0.85	12	0.05	668.00	4880.00	5530	20220826	-25.41	3285	20220928	25.57	5170	-20.21	20230525	3475	18.71	20230104	5530	-25.41	20220826	3285	25.57	20220928	1.30	N	378850	500	94 억		524041	N	N	0	N	00	N
25	20230727	091204	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4035	-5	5	-0.12	11485430	2826	1.90	4035	4105	4035	5250	2830	4040	4064.20	2.76	-11313	523	4463	4251	4113	3901	3763	4182	3832	95	1210	500	2420	5	1	18993623	766	6.04	0.83	12	0.01	668.00	4880.00	5530	20220826	-27.03	3285	20220928	22.83	5170	-21.95	20230525	3475	16.12	20230104	5530	-27.03	20220826	3285	22.83	20220928	1.30	N	378850	500	94 억		524041	N	N	0	N	00	N
26	20230726	161203	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4040	-230	5	-5.39	607237475	148893	363.51	4270	4325	3975	5550	2990	4270	4078.37	2.82	0	-11862	4406	4337	4276	4207	4146	4372	4242	95	1280	500	2560	5	1	18993623	767	6.05	0.83	12	0.78	668.00	4880.00	5530	20220826	-26.94	3285	20220928	22.98	5170	-21.86	20230525	3475	16.26	20230104	5530	-26.94	20220826	3285	22.98	20220928	1.25	N	378850	500	94 억		535354	N	N	0	N	00	N
27	20230726	151208	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4040	-230	5	-5.39	582834795	142857	348.77	4270	4325	3975	5550	2990	4270	4079.85	2.82	0	-11070	4406	4337	4276	4207	4146	4372	4242	95	1280	500	2560	5	1	18993623	767	6.05	0.83	12	0.75	668.00	4880.00	5530	20220826	-26.94	3285	20220928	22.98	5170	-21.86	20230525	3475	16.26	20230104	5530	-26.94	20220826	3285	22.98	20220928	1.25	N	378850	500	94 억		535354	N	N	0	N	00	N
28	20230726	141159	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4040	-230	5	-5.39	561745735	137643	336.04	4270	4325	3975	5550	2990	4270	4081.18	2.82	0	-8274	4406	4337	4276	4207	4146	4372	4242	95	1280	500	2560	5	1	18993623	767	6.05	0.83	12	0.72	668.00	4880.00	5530	20220826	-26.94	3285	20220928	22.98	5170	-21.86	20230525	3475	16.26	20230104	5530	-26.94	20220826	3285	22.98	20220928	1.25	N	378850	500	94 억		535354	N	N	0	N	00	N
29	20230726	131155	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4015	-255	5	-5.97	521385070	127611	311.55	4270	4325	3975	5550	2990	4270	4085.74	2.82	0	-11864	4406	4337	4276	4207	4146	4372	4242	95	1280	500	2560	5	1	18993623	763	6.01	0.82	12	0.67	668.00	4880.00	5530	20220826	-27.40	3285	20220928	22.22	5170	-22.34	20230525	3475	15.54	20230104	5530	-27.40	20220826	3285	22.22	20220928	1.25	N	378850	500	94 억		535354	N	N	0	N	00	N
30	20230726	121201	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4070	-200	5	-4.68	431079115	105137	256.68	4270	4325	4000	5550	2990	4270	4100.17	2.82	0	-12129	4406	4337	4276	4207	4146	4372	4242	95	1280	500	2560	5	1	18993623	773	6.09	0.83	12	0.55	668.00	4880.00	5530	20220826	-26.40	3285	20220928	23.90	5170	-21.28	20230525	3475	17.12	20230104	5530	-26.40	20220826	3285	23.90	20220928	1.25	N	378850	500	94 억		535354	N	N	0	N	00	N
31	20230726	111155	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4045	-225	5	-5.27	390511730	95172	232.35	4270	4325	4000	5550	2990	4270	4103.22	2.82	0	-9975	4406	4337	4276	4207	4146	4372	4242	95	1280	500	2560	5	1	18993623	768	6.06	0.83	12	0.50	668.00	4880.00	5530	20220826	-26.85	3285	20220928	23.14	5170	-21.76	20230525	3475	16.40	20230104	5530	-26.85	20220826	3285	23.14	20220928	1.25	N	378850	500	94 억		535354	N	N	0	N	00	N
32	20230726	101202	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4045	-225	5	-5.27	279010825	67551	164.92	4270	4325	4010	5550	2990	4270	4130.37	2.82	0	-11637	4406	4337	4276	4207	4146	4372	4242	95	1280	500	2560	5	1	18993623	768	6.06	0.83	12	0.36	668.00	4880.00	5530	20220826	-26.85	3285	20220928	23.14	5170	-21.76	20230525	3475	16.40	20230104	5530	-26.85	20220826	3285	23.14	20220928	1.25	N	378850	500	94 억		535354	N	N	0	N	00	N
33	20230726	091157	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4165	-105	5	-2.46	55885820	13275	32.41	4270	4325	4165	5550	2990	4270	4209.85	2.82	0	-8423	4406	4337	4276	4207	4146	4372	4242	95	1280	500	2560	5	1	18993623	791	6.24	0.85	12	0.07	668.00	4880.00	5530	20220826	-24.68	3285	20220928	26.79	5170	-19.44	20230525	3475	19.86	20230104	5530	-24.68	20220826	3285	26.79	20220928	1.25	N	378850	500	94 억		535354	N	N	0	N	00	N
34	20230725	161154	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4270	-15	5	-0.35	175067710	40837	70.20	4265	4345	4215	5570	3000	4285	4286.99	2.87	0	-9106	4355	4320	4265	4230	4175	4292	4202	95	1285	500	2570	5	1	18993623	811	6.39	0.88	12	0.22	668.00	4880.00	5530	20220826	-22.78	3285	20220928	29.98	5170	-17.41	20230525	3475	22.88	20230104	5530	-22.78	20220826	3285	29.98	20220928	1.27	N	378850	500	94 억		544500	N	N	0	N	00	N
35	20230725	151141	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4265	-20	5	-0.47	170697395	39810	68.44	4265	4345	4215	5570	3000	4285	4287.80	2.87	0	-9056	4355	4320	4265	4230	4175	4292	4202	95	1285	500	2570	5	1	18993623	810	6.38	0.87	12	0.21	668.00	4880.00	5530	20220826	-22.88	3285	20220928	29.83	5170	-17.50	20230525	3475	22.73	20230104	5530	-22.88	20220826	3285	29.83	20220928	1.27	N	378850	500	94 억		544500	N	N	0	N	00	N
36	20230725	141139	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4280	-5	5	-0.12	150756740	35137	60.41	4265	4345	4215	5570	3000	4285	4290.54	2.87	0	-7708	4355	4320	4265	4230	4175	4292	4202	95	1285	500	2570	5	1	18993623	813	6.41	0.88	12	0.18	668.00	4880.00	5530	20220826	-22.60	3285	20220928	30.29	5170	-17.21	20230525	3475	23.17	20230104	5530	-22.60	20220826	3285	30.29	20220928	1.27	N	378850	500	94 억		544500	N	N	0	N	00	N
37	20230725	131150	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4300	15	2	0.35	135098120	31501	54.15	4265	4345	4215	5570	3000	4285	4288.69	2.87	0	-5440	4355	4320	4265	4230	4175	4292	4202	95	1285	500	2570	5	1	18993623	817	6.44	0.88	12	0.17	668.00	4880.00	5530	20220826	-22.24	3285	20220928	30.90	5170	-16.83	20230525	3475	23.74	20230104	5530	-22.24	20220826	3285	30.90	20220928	1.27	N	378850	500	94 억		544500	N	N	0	N	00	N
38	20230725	121149	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4320	35	2	0.82	109882180	25664	44.12	4265	4340	4215	5570	3000	4285	4281.57	2.87	0	-3115	4355	4320	4265	4230	4175	4292	4202	95	1285	500	2570	5	1	18993623	821	6.47	0.89	12	0.14	668.00	4880.00	5530	20220826	-21.88	3285	20220928	31.51	5170	-16.44	20230525	3475	24.32	20230104	5530	-21.88	20220826	3285	31.51	20220928	1.27	N	378850	500	94 억		544500	N	N	0	N	00	N
39	20230725	111147	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4295	10	2	0.23	85526940	20003	34.39	4265	4320	4215	5570	3000	4285	4275.71	2.87	0	-3042	4355	4320	4265	4230	4175	4292	4202	95	1285	500	2570	5	1	18993623	816	6.43	0.88	12	0.11	668.00	4880.00	5530	20220826	-22.33	3285	20220928	30.75	5170	-16.92	20230525	3475	23.60	20230104	5530	-22.33	20220826	3285	30.75	20220928	1.27	N	378850	500	94 억		544500	N	N	0	N	00	N
40	20230725	101148	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4300	15	2	0.35	60518915	14170	24.36	4265	4320	4215	5570	3000	4285	4270.92	2.87	0	-546	4355	4320	4265	4230	4175	4292	4202	95	1285	500	2570	5	1	18993623	817	6.44	0.88	12	0.07	668.00	4880.00	5530	20220826	-22.24	3285	20220928	30.90	5170	-16.83	20230525	3475	23.74	20230104	5530	-22.24	20220826	3285	30.90	20220928	1.27	N	378850	500	94 억		544500	N	N	0	N	00	N
41	20230725	091145	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4235	-50	5	-1.17	16860790	3982	6.85	4265	4295	4215	5570	3000	4285	4234.25	2.87	0	43	4355	4320	4265	4230	4175	4292	4202	95	1285	500	2570	5	1	18993623	804	6.34	0.87	12	0.02	668.00	4880.00	5530	20220826	-23.42	3285	20220928	28.92	5170	-18.09	20230525	3475	21.87	20230104	5530	-23.42	20220826	3285	28.92	20220928	1.27	N	378850	500	94 억		544500	N	N	0	N	00	N
42	20230724	161146	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4285	-15	5	-0.35	245982240	58119	71.48	4300	4300	4210	5590	3010	4300	4232.39	2.85	0	3491	4450	4375	4325	4250	4200	4350	4225	95	1290	500	2580	5	1	18993623	814	6.41	0.88	12	0.31	668.00	4880.00	5530	20220826	-22.51	3285	20220928	30.44	5170	-17.12	20230525	3475	23.31	20230104	5530	-22.51	20220826	3285	30.44	20220928	1.25	N	378850	500	94 억		541009	N	N	0	N	00	N
43	20230724	151141	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4245	-55	5	-1.28	237156365	56051	68.93	4300	4300	4210	5590	3010	4300	4231.08	2.85	0	3538	4450	4375	4325	4250	4200	4350	4225	95	1290	500	2580	5	1	18993623	806	6.35	0.87	12	0.30	668.00	4880.00	5530	20220826	-23.24	3285	20220928	29.22	5170	-17.89	20230525	3475	22.16	20230104	5530	-23.24	20220826	3285	29.22	20220928	1.25	N	378850	500	94 억		541009	N	N	0	N	00	N
44	20230724	141140	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4255	-45	5	-1.05	221076440	52257	64.27	4300	4300	4210	5590	3010	4300	4230.56	2.85	0	2255	4450	4375	4325	4250	4200	4350	4225	95	1290	500	2580	5	1	18993623	808	6.37	0.87	12	0.28	668.00	4880.00	5530	20220826	-23.06	3285	20220928	29.53	5170	-17.70	20230525	3475	22.45	20230104	5530	-23.06	20220826	3285	29.53	20220928	1.25	N	378850	500	94 억		541009	N	N	0	N	00	N
45	20230724	131141	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4230	-70	5	-1.63	204221520	48262	59.35	4300	4300	4210	5590	3010	4300	4231.52	2.85	0	1562	4450	4375	4325	4250	4200	4350	4225	95	1290	500	2580	5	1	18993623	803	6.33	0.87	12	0.25	668.00	4880.00	5530	20220826	-23.51	3285	20220928	28.77	5170	-18.18	20230525	3475	21.73	20230104	5530	-23.51	20220826	3285	28.77	20220928	1.25	N	378850	500	94 억		541009	N	N	0	N	00	N
46	20230724	121143	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4220	-80	5	-1.86	185189780	43748	53.80	4300	4300	4215	5590	3010	4300	4233.10	2.85	0	1227	4450	4375	4325	4250	4200	4350	4225	95	1290	500	2580	5	1	18993623	802	6.32	0.86	12	0.23	668.00	4880.00	5530	20220826	-23.69	3285	20220928	28.46	5170	-18.38	20230525	3475	21.44	20230104	5530	-23.69	20220826	3285	28.46	20220928	1.25	N	378850	500	94 억		541009	N	N	0	N	00	N
47	20230724	111147	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4255	-45	5	-1.05	153078040	36139	44.44	4300	4300	4215	5590	3010	4300	4235.81	2.85	0	1837	4450	4375	4325	4250	4200	4350	4225	95	1290	500	2580	5	1	18993623	808	6.37	0.87	12	0.19	668.00	4880.00	5530	20220826	-23.06	3285	20220928	29.53	5170	-17.70	20230525	3475	22.45	20230104	5530	-23.06	20220826	3285	29.53	20220928	1.25	N	378850	500	94 억		541009	N	N	0	N	00	N
48	20230724	101135	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4255	-45	5	-1.05	133144260	31443	38.67	4300	4300	4215	5590	3010	4300	4234.46	2.85	0	1257	4450	4375	4325	4250	4200	4350	4225	95	1290	500	2580	5	1	18993623	808	6.37	0.87	12	0.17	668.00	4880.00	5530	20220826	-23.06	3285	20220928	29.53	5170	-17.70	20230525	3475	22.45	20230104	5530	-23.06	20220826	3285	29.53	20220928	1.25	N	378850	500	94 억		541009	N	N	0	N	00	N
49	20230724	091144	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4230	-70	5	-1.63	41234905	9718	11.95	4300	4300	4215	5590	3010	4300	4243.15	2.85	0	-5947	4450	4375	4325	4250	4200	4350	4225	95	1290	500	2580	5	1	18993623	803	6.33	0.87	12	0.05	668.00	4880.00	5530	20220826	-23.51	3285	20220928	28.77	5170	-18.18	20230525	3475	21.73	20230104	5530	-23.51	20220826	3285	28.77	20220928	1.25	N	378850	500	94 억		541009	N	N	0	N	00	N
50	20230721	161130	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4300	-105	5	-2.38	349497895	81163	108.83	4400	4400	4275	5720	3085	4405	4306.14	2.94	0	-17477	4508	4456	4403	4351	4298	4430	4325	95	1317	500	2640	5	1	18993623	817	6.44	0.88	12	0.43	668.00	4880.00	5530	20220826	-22.24	3285	20220928	30.90	5170	-16.83	20230525	3475	23.74	20230104	5530	-22.24	20220826	3285	30.90	20220928	1.24	N	378850	500	94 억		559216	N	N	973	N	00	N
51	20230721	151133	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4290	-115	5	-2.61	336023335	78029	104.63	4400	4400	4275	5720	3085	4405	4306.39	2.94	0	-16938	4508	4456	4403	4351	4298	4430	4325	95	1317	500	2640	5	1	18993623	815	6.42	0.88	12	0.41	668.00	4880.00	5530	20220826	-22.42	3285	20220928	30.59	5170	-17.02	20230525	3475	23.45	20230104	5530	-22.42	20220826	3285	30.59	20220928	1.24	N	378850	500	94 억		559216	N	N	973	N	00	N
52	20230721	141127	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4280	-125	5	-2.84	289793755	67241	90.16	4400	4400	4275	5720	3085	4405	4309.78	2.94	0	-15362	4508	4456	4403	4351	4298	4430	4325	95	1317	500	2640	5	1	18993623	813	6.41	0.88	12	0.35	668.00	4880.00	5530	20220826	-22.60	3285	20220928	30.29	5170	-17.21	20230525	3475	23.17	20230104	5530	-22.60	20220826	3285	30.29	20220928	1.24	N	378850	500	94 억		559216	N	N	973	N	00	N
53	20230721	131132	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4310	-95	5	-2.16	212584070	49231	66.01	4400	4400	4290	5720	3085	4405	4318.09	2.94	0	-9093	4508	4456	4403	4351	4298	4430	4325	95	1317	500	2640	5	1	18993623	819	6.45	0.88	12	0.26	668.00	4880.00	5530	20220826	-22.06	3285	20220928	31.20	5170	-16.63	20230525	3475	24.03	20230104	5530	-22.06	20220826	3285	31.20	20220928	1.24	N	378850	500	94 억		559216	N	N	973	N	00	N
54	20230721	121146	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4335	-70	5	-1.59	182565110	42277	56.69	4400	4400	4290	5720	3085	4405	4318.31	2.94	0	-6937	4508	4456	4403	4351	4298	4430	4325	95	1317	500	2640	5	1	18993623	823	6.49	0.89	12	0.22	668.00	4880.00	5530	20220826	-21.61	3285	20220928	31.96	5170	-16.15	20230525	3475	24.75	20230104	5530	-21.61	20220826	3285	31.96	20220928	1.24	N	378850	500	94 억		559216	N	N	973	N	00	N
55	20230721	111144	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4330	-75	5	-1.70	155316125	35963	48.22	4400	4400	4290	5720	3085	4405	4318.78	2.94	0	-6982	4508	4456	4403	4351	4298	4430	4325	95	1317	500	2640	5	1	18993623	822	6.48	0.89	12	0.19	668.00	4880.00	5530	20220826	-21.70	3285	20220928	31.81	5170	-16.25	20230525	3475	24.60	20230104	5530	-21.70	20220826	3285	31.81	20220928	1.24	N	378850	500	94 억		559216	N	N	973	N	00	N
56	20230721	101143	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4305	-100	5	-2.27	118489865	27464	36.83	4400	4400	4290	5720	3085	4405	4314.37	2.94	0	-8425	4508	4456	4403	4351	4298	4430	4325	95	1317	500	2640	5	1	18993623	818	6.44	0.88	12	0.14	668.00	4880.00	5530	20220826	-22.15	3285	20220928	31.05	5170	-16.73	20230525	3475	23.88	20230104	5530	-22.15	20220826	3285	31.05	20220928	1.24	N	378850	500	94 억		559216	N	N	973	N	00	N
57	20230721	091138	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4335	-70	5	-1.59	37857025	8751	11.73	4400	4400	4310	5720	3085	4405	4326.02	2.94	0	-3771	4508	4456	4403	4351	4298	4430	4325	95	1317	500	2640	5	1	18993623	823	6.49	0.89	12	0.05	668.00	4880.00	5530	20220826	-21.61	3285	20220928	31.96	5170	-16.15	20230525	3475	24.75	20230104	5530	-21.61	20220826	3285	31.96	20220928	1.24	N	378850	500	94 억		559216	N	N	973	N	00	N
58	20230720	161127	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4405	-45	5	-1.01	327776180	74562	104.39	4410	4455	4350	5780	3115	4450	4396.02	2.96	0	-3313	4586	4517	4466	4397	4346	4492	4372	95	1332	500	2670	5	1	18993623	837	6.59	0.90	12	0.39	668.00	4880.00	5530	20220826	-20.34	3280	20220719	34.30	5170	-14.80	20230525	3475	26.76	20230104	5530	-20.34	20220826	3285	34.09	20220928	1.17	N	378850	500	94 억		562729	N	N	973	N	00	N
59	20230720	151126	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4405	-45	5	-1.01	304800850	69339	97.08	4410	4455	4350	5780	3115	4450	4395.81	2.96	0	-232	4586	4517	4466	4397	4346	4492	4372	95	1332	500	2670	5	1	18993623	837	6.59	0.90	12	0.37	668.00	4880.00	5530	20220826	-20.34	3280	20220719	34.30	5170	-14.80	20230525	3475	26.76	20230104	5530	-20.34	20220826	3285	34.09	20220928	1.17	N	378850	500	94 억		562729	N	N	0	N	00	N
60	20230720	141124	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4395	-55	5	-1.24	225756510	51242	71.74	4410	4455	4360	5780	3115	4450	4405.69	2.96	0	477	4586	4517	4466	4397	4346	4492	4372	95	1332	500	2670	5	1	18993623	835	6.58	0.90	12	0.27	668.00	4880.00	5530	20220826	-20.52	3280	20220719	33.99	5170	-14.99	20230525	3475	26.47	20230104	5530	-20.52	20220826	3285	33.79	20220928	1.17	N	378850	500	94 억		562729	N	N	0	N	00	N
61	20230720	131127	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4450	0	3	0.00	187455615	42580	59.62	4410	4450	4360	5780	3115	4450	4402.43	2.96	0	3791	4586	4517	4466	4397	4346	4492	4372	95	1332	500	2670	5	1	18993623	845	6.66	0.91	12	0.22	668.00	4880.00	5530	20220826	-19.53	3280	20220719	35.67	5170	-13.93	20230525	3475	28.06	20230104	5530	-19.53	20220826	3285	35.46	20220928	1.17	N	378850	500	94 억		562729	N	N	0	N	00	N
62	20230720	121136	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4440	-10	5	-0.22	181310715	41198	57.68	4410	4450	4360	5780	3115	4450	4400.96	2.96	0	3931	4586	4517	4466	4397	4346	4492	4372	95	1332	500	2670	5	1	18993623	843	6.65	0.91	12	0.22	668.00	4880.00	5530	20220826	-19.71	3280	20220719	35.37	5170	-14.12	20230525	3475	27.77	20230104	5530	-19.71	20220826	3285	35.16	20220928	1.17	N	378850	500	94 억		562729	N	N	0	N	00	N
63	20230720	111132	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4435	-15	5	-0.34	169416830	38517	53.93	4410	4450	4360	5780	3115	4450	4398.49	2.96	0	5259	4586	4517	4466	4397	4346	4492	4372	95	1332	500	2670	5	1	18993623	842	6.64	0.91	12	0.20	668.00	4880.00	5530	20220826	-19.80	3280	20220719	35.21	5170	-14.22	20230525	3475	27.63	20230104	5530	-19.80	20220826	3285	35.01	20220928	1.17	N	378850	500	94 억		562729	N	N	0	N	00	N
64	20230720	101118	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4415	-35	5	-0.79	131461055	29907	41.87	4410	4415	4360	5780	3115	4450	4395.66	2.96	0	5286	4586	4517	4466	4397	4346	4492	4372	95	1332	500	2670	5	1	18993623	839	6.61	0.90	12	0.16	668.00	4880.00	5530	20220826	-20.16	3280	20220719	34.60	5170	-14.60	20230525	3475	27.05	20230104	5530	-20.16	20220826	3285	34.40	20220928	1.17	N	378850	500	94 억		562729	N	N	0	N	00	N
65	20230720	091122	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4370	-80	5	-1.80	51628025	11766	16.47	4410	4410	4360	5780	3115	4450	4387.90	2.96	0	-3489	4586	4517	4466	4397	4346	4492	4372	95	1332	500	2670	5	1	18993623	830	6.54	0.90	12	0.06	668.00	4880.00	5530	20220826	-20.98	3280	20220719	33.23	5170	-15.47	20230525	3475	25.76	20230104	5530	-20.98	20220826	3285	33.03	20220928	1.17	N	378850	500	94 억		562729	N	N	0	N	00	N
66	20230719	161141	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4450	-45	5	-1.00	316348750	70996	69.95	4495	4535	4415	5840	3150	4495	4455.84	3.00	0	-6651	4745	4620	4540	4415	4335	4580	4375	95	1345	500	2690	5	1	18993623	845	6.66	0.91	12	0.37	668.00	4880.00	5530	20220826	-19.53	3270	20220718	36.09	5170	-13.93	20230525	3475	28.06	20230104	5530	-19.53	20220826	3280	35.67	20220719	1.12	N	378850	500	94 억		568962	N	N	117	N	00	N
67	20230719	151141	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4430	-65	5	-1.45	308677105	69268	68.25	4495	4535	4415	5840	3150	4495	4456.24	3.00	0	-6504	4745	4620	4540	4415	4335	4580	4375	95	1345	500	2690	5	1	18993623	841	6.63	0.91	12	0.36	668.00	4880.00	5530	20220826	-19.89	3270	20220718	35.47	5170	-14.31	20230525	3475	27.48	20230104	5530	-19.89	20220826	3280	35.06	20220719	1.12	N	378850	500	94 억		568962	N	N	117	N	00	N
68	20230719	141146	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4465	-30	5	-0.67	235625345	52766	51.99	4495	4535	4420	5840	3150	4495	4465.45	3.00	0	-1338	4745	4620	4540	4415	4335	4580	4375	95	1345	500	2690	5	1	18993623	848	6.68	0.91	12	0.28	668.00	4880.00	5530	20220826	-19.26	3270	20220718	36.54	5170	-13.64	20230525	3475	28.49	20230104	5530	-19.26	20220826	3280	36.13	20220719	1.12	N	378850	500	94 억		568962	N	N	117	N	00	N
69	20230719	131129	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4450	-45	5	-1.00	226727710	50768	50.02	4495	4535	4420	5840	3150	4495	4465.93	3.00	0	-1550	4745	4620	4540	4415	4335	4580	4375	95	1345	500	2690	5	1	18993623	845	6.66	0.91	12	0.27	668.00	4880.00	5530	20220826	-19.53	3270	20220718	36.09	5170	-13.93	20230525	3475	28.06	20230104	5530	-19.53	20220826	3280	35.67	20220719	1.12	N	378850	500	94 억		568962	N	N	117	N	00	N
70	20230719	121149	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4465	-30	5	-0.67	217255855	48644	47.93	4495	4535	4420	5840	3150	4495	4466.21	3.00	0	-1922	4745	4620	4540	4415	4335	4580	4375	95	1345	500	2690	5	1	18993623	848	6.68	0.91	12	0.26	668.00	4880.00	5530	20220826	-19.26	3270	20220718	36.54	5170	-13.64	20230525	3475	28.49	20230104	5530	-19.26	20220826	3280	36.13	20220719	1.12	N	378850	500	94 억		568962	N	N	117	N	00	N
71	20230719	111145	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4490	-5	5	-0.11	203068060	45468	44.80	4495	4535	4420	5840	3150	4495	4466.14	3.00	0	-2500	4745	4620	4540	4415	4335	4580	4375	95	1345	500	2690	5	1	18993623	853	6.72	0.92	12	0.24	668.00	4880.00	5530	20220826	-18.81	3270	20220718	37.31	5170	-13.15	20230525	3475	29.21	20230104	5530	-18.81	20220826	3280	36.89	20220719	1.12	N	378850	500	94 억		568962	N	N	117	N	00	N
72	20230719	101135	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4525	30	2	0.67	147720285	33191	32.70	4495	4530	4420	5840	3150	4495	4450.55	3.00	0	6008	4745	4620	4540	4415	4335	4580	4375	95	1345	500	2690	5	1	18993623	859	6.77	0.93	12	0.17	668.00	4880.00	5530	20220826	-18.17	3270	20220718	38.38	5170	-12.48	20230525	3475	30.22	20230104	5530	-18.17	20220826	3280	37.96	20220719	1.12	N	378850	500	94 억		568962	N	N	117	N	00	N
73	20230719	091134	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4420	-75	5	-1.67	46914880	10547	10.39	4495	4495	4420	5840	3150	4495	4447.95	3.00	0	-1073	4745	4620	4540	4415	4335	4580	4375	95	1345	500	2690	5	1	18993623	840	6.62	0.91	12	0.06	668.00	4880.00	5530	20220826	-20.07	3270	20220718	35.17	5170	-14.51	20230525	3475	27.19	20230104	5530	-20.07	20220826	3280	34.76	20220719	1.12	N	378850	500	94 억		568962	N	N	117	N	00	N
74	20230718	161134	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4495	-90	5	-1.96	457617245	101349	109.96	4530	4665	4460	5960	3210	4585	4515.27	3.14	0	-27089	4865	4725	4630	4490	4395	4677	4442	95	1375	500	2750	5	1	18993623	854	6.73	0.92	12	0.53	668.00	4880.00	5530	20220826	-18.72	3205	20220715	40.25	5170	-13.06	20230525	3475	29.35	20230104	5530	-18.72	20220826	3270	37.46	20220718	1.18	N	378850	500	94 억		596086	N	N	117	N	00	N
75	20230718	151133	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4495	-90	5	-1.96	440253410	97479	105.76	4530	4665	4460	5960	3210	4585	4516.39	3.14	0	-27105	4865	4725	4630	4490	4395	4677	4442	95	1375	500	2750	5	1	18993623	854	6.73	0.92	12	0.51	668.00	4880.00	5530	20220826	-18.72	3205	20220715	40.25	5170	-13.06	20230525	3475	29.35	20230104	5530	-18.72	20220826	3270	37.46	20220718	1.18	N	378850	500	94 억		596086	N	N	35	N	00	N
76	20230718	141128	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4485	-100	5	-2.18	370515800	81885	88.84	4530	4665	4470	5960	3210	4585	4524.83	3.14	0	-27027	4865	4725	4630	4490	4395	4677	4442	95	1375	500	2750	5	1	18993623	852	6.71	0.92	12	0.43	668.00	4880.00	5530	20220826	-18.90	3205	20220715	39.94	5170	-13.25	20230525	3475	29.06	20230104	5530	-18.90	20220826	3270	37.16	20220718	1.18	N	378850	500	94 억		596086	N	N	35	N	00	N
77	20230718	131129	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4495	-90	5	-1.96	290415875	64040	69.48	4530	4665	4485	5960	3210	4585	4534.91	3.14	0	-24312	4865	4725	4630	4490	4395	4677	4442	95	1375	500	2750	5	1	18993623	854	6.73	0.92	12	0.34	668.00	4880.00	5530	20220826	-18.72	3205	20220715	40.25	5170	-13.06	20230525	3475	29.35	20230104	5530	-18.72	20220826	3270	37.46	20220718	1.18	N	378850	500	94 억		596086	N	N	35	N	00	N
78	20230718	121140	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4540	-45	5	-0.98	224303905	49359	53.55	4530	4665	4500	5960	3210	4585	4544.34	3.14	0	-14783	4865	4725	4630	4490	4395	4677	4442	95	1375	500	2750	5	1	18993623	862	6.80	0.93	12	0.26	668.00	4880.00	5530	20220826	-17.90	3205	20220715	41.65	5170	-12.19	20230525	3475	30.65	20230104	5530	-17.90	20220826	3270	38.84	20220718	1.18	N	378850	500	94 억		596086	N	N	35	N	00	N
79	20230718	111138	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4510	-75	5	-1.64	195440290	42984	46.64	4530	4665	4500	5960	3210	4585	4546.81	3.14	0	-14402	4865	4725	4630	4490	4395	4677	4442	95	1375	500	2750	5	1	18993623	857	6.75	0.92	12	0.23	668.00	4880.00	5530	20220826	-18.44	3205	20220715	40.72	5170	-12.77	20230525	3475	29.78	20230104	5530	-18.44	20220826	3270	37.92	20220718	1.18	N	378850	500	94 억		596086	N	N	35	N	00	N
80	20230718	101131	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4545	-40	5	-0.87	99663655	21774	23.62	4530	4665	4530	5960	3210	4585	4577.19	3.14	0	-6529	4865	4725	4630	4490	4395	4677	4442	95	1375	500	2750	5	1	18993623	863	6.80	0.93	12	0.11	668.00	4880.00	5530	20220826	-17.81	3205	20220715	41.81	5170	-12.09	20230525	3475	30.79	20230104	5530	-17.81	20220826	3270	38.99	20220718	1.18	N	378850	500	94 억		596086	N	N	35	N	00	N
81	20230718	091125	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4605	20	2	0.44	29352540	6438	6.99	4530	4610	4530	5960	3210	4585	4559.26	3.14	0	843	4865	4725	4630	4490	4395	4677	4442	95	1375	500	2750	5	1	18993623	875	6.89	0.94	12	0.03	668.00	4880.00	5530	20220826	-16.73	3205	20220715	43.68	5170	-10.93	20230525	3475	32.52	20230104	5530	-16.73	20220826	3270	40.83	20220718	1.18	N	378850	500	94 억		596086	N	N	35	N	00	N
82	20230717	161129	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4585	-160	5	-3.37	423190170	92072	59.92	4770	4770	4535	6160	3325	4745	4596.31	3.30	0	-31481	4925	4835	4685	4595	4445	4760	4520	95	1417	500	2840	5	1	18993623	871	6.86	0.94	12	0.48	668.00	4880.00	5530	20220826	-17.09	3205	20220715	43.06	5170	-11.32	20230525	3475	31.94	20230104	5530	-17.09	20220826	3270	40.21	20220718	1.20	N	378850	500	94 억		626691	N	N	35	N	00	N
83	20230717	151123	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4550	-195	5	-4.11	386849915	84112	54.74	4770	4770	4545	6160	3325	4745	4599.22	3.30	0	-28982	4925	4835	4685	4595	4445	4760	4520	95	1417	500	2840	5	1	18993623	864	6.81	0.93	12	0.44	668.00	4880.00	5530	20220826	-17.72	3205	20220715	41.97	5170	-11.99	20230525	3475	30.94	20230104	5530	-17.72	20220826	3270	39.14	20220718	1.20	N	378850	500	94 억		626691	N	N	506	N	00	N
84	20230717	141127	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4600	-145	5	-3.06	274274760	59445	38.69	4770	4770	4560	6160	3325	4745	4613.92	3.30	0	-16364	4925	4835	4685	4595	4445	4760	4520	95	1417	500	2840	5	1	18993623	874	6.89	0.94	12	0.31	668.00	4880.00	5530	20220826	-16.82	3205	20220715	43.53	5170	-11.03	20230525	3475	32.37	20230104	5530	-16.82	20220826	3270	40.67	20220718	1.20	N	378850	500	94 억		626691	N	N	506	N	00	N
85	20230717	131116	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4600	-145	5	-3.06	263432745	57083	37.15	4770	4770	4560	6160	3325	4745	4614.91	3.30	0	-15584	4925	4835	4685	4595	4445	4760	4520	95	1417	500	2840	5	1	18993623	874	6.89	0.94	12	0.30	668.00	4880.00	5530	20220826	-16.82	3205	20220715	43.53	5170	-11.03	20230525	3475	32.37	20230104	5530	-16.82	20220826	3270	40.67	20220718	1.20	N	378850	500	94 억		626691	N	N	506	N	00	N
86	20230717	121127	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4580	-165	5	-3.48	243456515	52735	34.32	4770	4770	4560	6160	3325	4745	4616.60	3.30	0	-12789	4925	4835	4685	4595	4445	4760	4520	95	1417	500	2840	5	1	18993623	870	6.86	0.94	12	0.28	668.00	4880.00	5530	20220826	-17.18	3205	20220715	42.90	5170	-11.41	20230525	3475	31.80	20230104	5530	-17.18	20220826	3270	40.06	20220718	1.20	N	378850	500	94 억		626691	N	N	506	N	00	N
87	20230717	111118	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4580	-165	5	-3.48	192730710	41652	27.11	4770	4770	4580	6160	3325	4745	4627.17	3.30	0	-10208	4925	4835	4685	4595	4445	4760	4520	95	1417	500	2840	5	1	18993623	870	6.86	0.94	12	0.22	668.00	4880.00	5530	20220826	-17.18	3205	20220715	42.90	5170	-11.41	20230525	3475	31.80	20230104	5530	-17.18	20220826	3270	40.06	20220718	1.20	N	378850	500	94 억		626691	N	N	506	N	00	N
88	20230717	101118	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4610	-135	5	-2.85	108093280	23273	15.15	4770	4770	4605	6160	3325	4745	4644.58	3.30	0	-5500	4925	4835	4685	4595	4445	4760	4520	95	1417	500	2840	5	1	18993623	876	6.90	0.94	12	0.12	668.00	4880.00	5530	20220826	-16.64	3205	20220715	43.84	5170	-10.83	20230525	3475	32.66	20230104	5530	-16.64	20220826	3270	40.98	20220718	1.20	N	378850	500	94 억		626691	N	N	506	N	00	N
89	20230717	091118	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4610	-135	5	-2.85	43770810	9364	6.09	4770	4770	4610	6160	3325	4745	4674.37	3.30	0	-3169	4925	4835	4685	4595	4445	4760	4520	95	1417	500	2840	5	1	18993623	876	6.90	0.94	12	0.05	668.00	4880.00	5530	20220826	-16.64	3205	20220715	43.84	5170	-10.83	20230525	3475	32.66	20230104	5530	-16.64	20220826	3270	40.98	20220718	1.20	N	378850	500	94 억		626691	N	N	506	N	00	N
90	20230714	161117	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4745	55	2	1.17	709474025	153372	198.49	4770	4775	4535	6090	3285	4690	4625.81	3.43	0	-9592	4773	4731	4678	4636	4583	4752	4657	95	1402	500	2810	5	1	18993623	901	7.10	0.97	12	0.81	668.00	4880.00	5530	20220826	-14.20	3205	20220715	48.05	5170	-8.22	20230525	3475	36.55	20230104	5530	-14.20	20220826	3205	48.05	20220715	1.24	N	378850	500	94 억		652367	N	N	506	N	00	N
91	20230714	151120	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4700	10	2	0.21	660905075	143085	185.18	4770	4775	4535	6090	3285	4690	4618.97	3.43	0	-15238	4773	4731	4678	4636	4583	4752	4657	95	1402	500	2810	5	1	18993623	893	7.04	0.96	12	0.75	668.00	4880.00	5530	20220826	-15.01	3205	20220715	46.65	5170	-9.09	20230525	3475	35.25	20230104	5530	-15.01	20220826	3205	46.65	20220715	1.24	N	378850	500	94 억		652367	N	N	175	N	00	N
92	20230714	141128	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4665	-25	5	-0.53	546526455	118738	153.67	4770	4775	4535	6090	3285	4690	4602.79	3.43	0	-15471	4773	4731	4678	4636	4583	4752	4657	95	1402	500	2810	5	1	18993623	886	6.98	0.96	12	0.63	668.00	4880.00	5530	20220826	-15.64	3205	20220715	45.55	5170	-9.77	20230525	3475	34.24	20230104	5530	-15.64	20220826	3205	45.55	20220715	1.24	N	378850	500	94 억		652367	N	N	175	N	00	N
93	20230714	131113	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4615	-75	5	-1.60	468830960	102025	132.04	4770	4775	4535	6090	3285	4690	4595.26	3.43	0	-22331	4773	4731	4678	4636	4583	4752	4657	95	1402	500	2810	5	1	18993623	877	6.91	0.95	12	0.54	668.00	4880.00	5530	20220826	-16.55	3205	20220715	43.99	5170	-10.74	20230525	3475	32.81	20230104	5530	-16.55	20220826	3205	43.99	20220715	1.24	N	378850	500	94 억		652367	N	N	175	N	00	N
94	20230714	121112	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4545	-145	5	-3.09	425792460	92578	119.81	4770	4775	4540	6090	3285	4690	4599.28	3.43	0	-21783	4773	4731	4678	4636	4583	4752	4657	95	1402	500	2810	5	1	18993623	863	6.80	0.93	12	0.49	668.00	4880.00	5530	20220826	-17.81	3205	20220715	41.81	5170	-12.09	20230525	3475	30.79	20230104	5530	-17.81	20220826	3205	41.81	20220715	1.24	N	378850	500	94 억		652367	N	N	175	N	00	N
95	20230714	111125	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4590	-100	5	-2.13	350698440	76091	98.48	4770	4775	4550	6090	3285	4690	4608.93	3.43	0	-20229	4773	4731	4678	4636	4583	4752	4657	95	1402	500	2810	5	1	18993623	872	6.87	0.94	12	0.40	668.00	4880.00	5530	20220826	-17.00	3205	20220715	43.21	5170	-11.22	20230525	3475	32.09	20230104	5530	-17.00	20220826	3205	43.21	20220715	1.24	N	378850	500	94 억		652367	N	N	175	N	00	N
96	20230714	101125	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4610	-80	5	-1.71	233429420	50432	65.27	4770	4775	4585	6090	3285	4690	4628.60	3.43	0	-24444	4773	4731	4678	4636	4583	4752	4657	95	1402	500	2810	5	1	18993623	876	6.90	0.94	12	0.27	668.00	4880.00	5530	20220826	-16.64	3205	20220715	43.84	5170	-10.83	20230525	3475	32.66	20230104	5530	-16.64	20220826	3205	43.84	20220715	1.24	N	378850	500	94 억		652367	N	N	175	N	00	N
97	20230714	091121	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4640	-50	5	-1.07	57107355	12184	15.77	4770	4775	4640	6090	3285	4690	4687.08	3.43	0	-5802	4773	4731	4678	4636	4583	4752	4657	95	1402	500	2810	5	1	18993623	881	6.95	0.95	12	0.06	668.00	4880.00	5530	20220826	-16.09	3205	20220715	44.77	5170	-10.25	20230525	3475	33.53	20230104	5530	-16.09	20220826	3205	44.77	20220715	1.24	N	378850	500	94 억		652367	N	N	175	N	00	N
98	20230713	161113	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4690	25	2	0.54	359663965	76867	61.24	4670	4720	4625	6060	3270	4665	4679.09	3.38	0	9848	4885	4775	4700	4590	4515	4737	4552	95	1395	500	2790	5	1	18993623	891	7.02	0.96	12	0.40	668.00	4880.00	5530	20220826	-15.19	3205	20220715	46.33	5170	-9.28	20230525	3475	34.96	20230104	5530	-15.19	20220826	3205	46.33	20220715	1.14	N	378850	500	94 억		641050	N	N	175	N	00	N
99	20230713	151109	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4670	5	2	0.11	339296245	72520	57.78	4670	4720	4625	6060	3270	4665	4678.71	3.38	0	10036	4885	4775	4700	4590	4515	4737	4552	95	1395	500	2790	5	1	18993623	887	6.99	0.96	12	0.38	668.00	4880.00	5530	20220826	-15.55	3205	20220715	45.71	5170	-9.67	20230525	3475	34.39	20230104	5530	-15.55	20220826	3205	45.71	20220715	1.14	N	378850	500	94 억		641050	N	N	16	N	00	N
100	20230713	141109	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4700	35	2	0.75	317126370	67787	54.00	4670	4720	4625	6060	3270	4665	4678.34	3.38	0	10096	4885	4775	4700	4590	4515	4737	4552	95	1395	500	2790	5	1	18993623	893	7.04	0.96	12	0.36	668.00	4880.00	5530	20220826	-15.01	3205	20220715	46.65	5170	-9.09	20230525	3475	35.25	20230104	5530	-15.01	20220826	3205	46.65	20220715	1.14	N	378850	500	94 억		641050	N	N	16	N	00	N
101	20230713	131113	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4675	10	2	0.21	294616760	62976	50.17	4670	4720	4625	6060	3270	4665	4678.30	3.38	0	9482	4885	4775	4700	4590	4515	4737	4552	95	1395	500	2790	5	1	18993623	888	7.00	0.96	12	0.33	668.00	4880.00	5530	20220826	-15.46	3205	20220715	45.87	5170	-9.57	20230525	3475	34.53	20230104	5530	-15.46	20220826	3205	45.87	20220715	1.14	N	378850	500	94 억		641050	N	N	16	N	00	N
102	20230713	121108	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4715	50	2	1.07	263515700	56339	44.88	4670	4720	4625	6060	3270	4665	4677.39	3.38	0	10482	4885	4775	4700	4590	4515	4737	4552	95	1395	500	2790	5	1	18993623	896	7.06	0.97	12	0.30	668.00	4880.00	5530	20220826	-14.74	3205	20220715	47.11	5170	-8.80	20230525	3475	35.68	20230104	5530	-14.74	20220826	3205	47.11	20220715	1.14	N	378850	500	94 억		641050	N	N	16	N	00	N
103	20230713	111112	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4720	55	2	1.18	215429390	46116	36.74	4670	4720	4625	6060	3270	4665	4671.51	3.38	0	11512	4885	4775	4700	4590	4515	4737	4552	95	1395	500	2790	5	1	18993623	896	7.07	0.97	12	0.24	668.00	4880.00	5530	20220826	-14.65	3205	20220715	47.27	5170	-8.70	20230525	3475	35.83	20230104	5530	-14.65	20220826	3205	47.27	20220715	1.14	N	378850	500	94 억		641050	N	N	16	N	00	N
104	20230713	101104	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4685	20	2	0.43	176336435	37807	30.12	4670	4720	4625	6060	3270	4665	4664.11	3.38	0	10572	4885	4775	4700	4590	4515	4737	4552	95	1395	500	2790	5	1	18993623	890	7.01	0.96	12	0.20	668.00	4880.00	5530	20220826	-15.28	3205	20220715	46.18	5170	-9.38	20230525	3475	34.82	20230104	5530	-15.28	20220826	3205	46.18	20220715	1.14	N	378850	500	94 억		641050	N	N	16	N	00	N
105	20230713	091108	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4670	5	2	0.11	34458330	7388	5.89	4670	4675	4655	6060	3270	4665	4664.06	3.38	0	-1136	4885	4775	4700	4590	4515	4737	4552	95	1395	500	2790	5	1	18993623	887	6.99	0.96	12	0.04	668.00	4880.00	5530	20220826	-15.55	3205	20220715	45.71	5170	-9.67	20230525	3475	34.39	20230104	5530	-15.55	20220826	3205	45.71	20220715	1.14	N	378850	500	94 억		641050	N	N	16	N	00	N
106	20230712	161104	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4665	-15	5	-0.32	581048285	123546	87.87	4735	4810	4625	6080	3280	4680	4703.29	3.30	0	14923	4926	4802	4721	4597	4516	4762	4557	95	1400	500	2800	5	1	18993623	886	6.98	0.96	12	0.65	668.00	4880.00	5530	20220826	-15.64	3205	20220715	45.55	5170	-9.77	20230525	3475	34.24	20230104	5530	-15.64	20220826	3205	45.55	20220715	1.17	N	378850	500	94 억		626118	N	N	16	N	00	N
107	20230712	151055	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4635	-45	5	-0.96	543744065	115517	82.16	4735	4810	4625	6080	3280	4680	4707.06	3.30	0	14379	4926	4802	4721	4597	4516	4762	4557	95	1400	500	2800	5	1	18993623	880	6.94	0.95	12	0.61	668.00	4880.00	5530	20220826	-16.18	3205	20220715	44.62	5170	-10.35	20230525	3475	33.38	20230104	5530	-16.18	20220826	3205	44.62	20220715	1.17	N	378850	500	94 억		626118	N	N	27	N	00	N
108	20230712	141051	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4670	-10	5	-0.21	425950965	90161	64.12	4735	4810	4645	6080	3280	4680	4724.37	3.30	0	10609	4926	4802	4721	4597	4516	4762	4557	95	1400	500	2800	5	1	18993623	887	6.99	0.96	12	0.47	668.00	4880.00	5530	20220826	-15.55	3205	20220715	45.71	5170	-9.67	20230525	3475	34.39	20230104	5530	-15.55	20220826	3205	45.71	20220715	1.17	N	378850	500	94 억		626118	N	N	27	N	00	N
109	20230712	131053	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4730	50	2	1.07	352647405	74571	53.04	4735	4810	4645	6080	3280	4680	4729.06	3.30	0	15944	4926	4802	4721	4597	4516	4762	4557	95	1400	500	2800	5	1	18993623	898	7.08	0.97	12	0.39	668.00	4880.00	5530	20220826	-14.47	3205	20220715	47.58	5170	-8.51	20230525	3475	36.12	20230104	5530	-14.47	20220826	3205	47.58	20220715	1.17	N	378850	500	94 억		626118	N	N	27	N	00	N
110	20230712	121059	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4715	35	2	0.75	341613970	72236	51.38	4735	4810	4645	6080	3280	4680	4729.18	3.30	0	16980	4926	4802	4721	4597	4516	4762	4557	95	1400	500	2800	5	1	18993623	896	7.06	0.97	12	0.38	668.00	4880.00	5530	20220826	-14.74	3205	20220715	47.11	5170	-8.80	20230525	3475	35.68	20230104	5530	-14.74	20220826	3205	47.11	20220715	1.17	N	378850	500	94 억		626118	N	N	27	N	00	N
111	20230712	111059	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4720	40	2	0.85	317948450	67227	47.81	4735	4810	4645	6080	3280	4680	4729.52	3.30	0	17369	4926	4802	4721	4597	4516	4762	4557	95	1400	500	2800	5	1	18993623	896	7.07	0.97	12	0.35	668.00	4880.00	5530	20220826	-14.65	3205	20220715	47.27	5170	-8.70	20230525	3475	35.83	20230104	5530	-14.65	20220826	3205	47.27	20220715	1.17	N	378850	500	94 억		626118	N	N	27	N	00	N
112	20230712	101058	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4770	90	2	1.92	236421380	50033	35.58	4735	4810	4645	6080	3280	4680	4725.36	3.30	0	14017	4926	4802	4721	4597	4516	4762	4557	95	1400	500	2800	5	1	18993623	906	7.14	0.98	12	0.26	668.00	4880.00	5530	20220826	-13.74	3205	20220715	48.83	5170	-7.74	20230525	3475	37.27	20230104	5530	-13.74	20220826	3205	48.83	20220715	1.17	N	378850	500	94 억		626118	N	N	27	N	00	N
113	20230712	091100	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4675	-5	5	-0.11	30298260	6441	4.58	4735	4740	4655	6080	3280	4680	4704.20	3.30	0	-233	4926	4802	4721	4597	4516	4762	4557	95	1400	500	2800	5	1	18993623	888	7.00	0.96	12	0.03	668.00	4880.00	5530	20220826	-15.46	3205	20220715	45.87	5170	-9.57	20230525	3475	34.53	20230104	5530	-15.46	20220826	3205	45.87	20220715	1.17	N	378850	500	94 억		626118	N	N	27	N	00	N
114	20230711	161045	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4680	-120	5	-2.50	655779190	139603	107.43	4820	4845	4640	6240	3360	4800	4697.55	3.39	0	-21047	4946	4872	4771	4697	4596	4887	4712	95	1440	500	2880	5	1	18993623	889	7.01	0.96	12	0.73	668.00	4880.00	5530	20220826	-15.37	3205	20220715	46.02	5170	-9.48	20230525	3475	34.68	20230104	5530	-15.37	20220826	3205	46.02	20220715	1.09	N	378850	500	94 억		644438	N	N	27	N	00	N
115	20230711	151041	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4685	-115	5	-2.40	605897890	128974	99.26	4820	4845	4640	6240	3360	4800	4697.83	3.39	0	-19902	4946	4872	4771	4697	4596	4887	4712	95	1440	500	2880	5	1	18993623	890	7.01	0.96	12	0.68	668.00	4880.00	5530	20220826	-15.28	3205	20220715	46.18	5170	-9.38	20230525	3475	34.82	20230104	5530	-15.28	20220826	3205	46.18	20220715	1.09	N	378850	500	94 억		644438	N	N	0	N	00	N
116	20230711	141033	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4670	-130	5	-2.71	513905325	109236	84.07	4820	4845	4650	6240	3360	4800	4704.54	3.39	0	-19791	4946	4872	4771	4697	4596	4887	4712	95	1440	500	2880	5	1	18993623	887	6.99	0.96	12	0.58	668.00	4880.00	5530	20220826	-15.55	3205	20220715	45.71	5170	-9.67	20230525	3475	34.39	20230104	5530	-15.55	20220826	3205	45.71	20220715	1.09	N	378850	500	94 억		644438	N	N	0	N	00	N
117	20230711	131023	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4660	-140	5	-2.92	470963470	100048	76.99	4820	4845	4650	6240	3360	4800	4707.38	3.39	0	-14136	4946	4872	4771	4697	4596	4887	4712	95	1440	500	2880	5	1	18993623	885	6.98	0.95	12	0.53	668.00	4880.00	5530	20220826	-15.73	3205	20220715	45.40	5170	-9.86	20230525	3475	34.10	20230104	5530	-15.73	20220826	3205	45.40	20220715	1.09	N	378850	500	94 억		644438	N	N	0	N	00	N
118	20230711	121046	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4695	-105	5	-2.19	404449540	85821	66.05	4820	4845	4650	6240	3360	4800	4712.71	3.39	0	-9834	4946	4872	4771	4697	4596	4887	4712	95	1440	500	2880	5	1	18993623	892	7.03	0.96	12	0.45	668.00	4880.00	5530	20220826	-15.10	3205	20220715	46.49	5170	-9.19	20230525	3475	35.11	20230104	5530	-15.10	20220826	3205	46.49	20220715	1.09	N	378850	500	94 억		644438	N	N	0	N	00	N
119	20230711	111051	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4680	-120	5	-2.50	378190075	80213	61.73	4820	4845	4650	6240	3360	4800	4714.82	3.39	0	-8274	4946	4872	4771	4697	4596	4887	4712	95	1440	500	2880	5	1	18993623	889	7.01	0.96	12	0.42	668.00	4880.00	5530	20220826	-15.37	3205	20220715	46.02	5170	-9.48	20230525	3475	34.68	20230104	5530	-15.37	20220826	3205	46.02	20220715	1.09	N	378850	500	94 억		644438	N	N	0	N	00	N
120	20230711	101050	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4685	-115	5	-2.40	253801000	53556	41.22	4820	4845	4685	6240	3360	4800	4738.98	3.39	0	-113	4946	4872	4771	4697	4596	4887	4712	95	1440	500	2880	5	1	18993623	890	7.01	0.96	12	0.28	668.00	4880.00	5530	20220826	-15.28	3205	20220715	46.18	5170	-9.38	20230525	3475	34.82	20230104	5530	-15.28	20220826	3205	46.18	20220715	1.09	N	378850	500	94 억		644438	N	N	0	N	00	N
121	20230711	091044	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4750	-50	5	-1.04	63438160	13232	10.18	4820	4845	4750	6240	3360	4800	4794.30	3.39	0	-168	4946	4872	4771	4697	4596	4887	4712	95	1440	500	2880	5	1	18993623	902	7.11	0.97	12	0.07	668.00	4880.00	5530	20220826	-14.10	3205	20220715	48.21	5170	-8.12	20230525	3475	36.69	20230104	5530	-14.10	20220826	3205	48.21	20220715	1.09	N	378850	500	94 억		644438	N	N	0	N	00	N
122	20230710	161036	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4800	0	3	0.00	616596105	129443	54.32	4800	4845	4670	6240	3360	4800	4763.44	3.34	0	8181	5040	4920	4830	4710	4620	4875	4665	95	1440	500	2880	5	1	18993623	912	7.19	0.98	12	0.68	668.00	4880.00	5530	20220826	-13.20	3205	20220715	49.77	5170	-7.16	20230525	3475	38.13	20230104	5530	-13.20	20220826	3205	49.77	20220715	1.16	N	378850	500	94 억		634197	N	N	1	N	00	N
123	20230710	151040	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4795	-5	5	-0.10	567795835	119288	50.06	4800	4845	4670	6240	3360	4800	4759.87	3.34	0	10372	5040	4920	4830	4710	4620	4875	4665	95	1440	500	2880	5	1	18993623	911	7.18	0.98	12	0.63	668.00	4880.00	5530	20220826	-13.29	3205	20220715	49.61	5170	-7.25	20230525	3475	37.99	20230104	5530	-13.29	20220826	3205	49.61	20220715	1.16	N	378850	500	94 억		634197	N	N	1	N	00	N
124	20230710	141027	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4795	-5	5	-0.10	513914610	108027	45.34	4800	4845	4670	6240	3360	4800	4757.28	3.34	0	10054	5040	4920	4830	4710	4620	4875	4665	95	1440	500	2880	5	1	18993623	911	7.18	0.98	12	0.57	668.00	4880.00	5530	20220826	-13.29	3205	20220715	49.61	5170	-7.25	20230525	3475	37.99	20230104	5530	-13.29	20220826	3205	49.61	20220715	1.16	N	378850	500	94 억		634197	N	N	1	N	00	N
125	20230710	131016	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4800	0	3	0.00	441637515	92979	39.02	4800	4845	4670	6240	3360	4800	4749.86	3.34	0	6745	5040	4920	4830	4710	4620	4875	4665	95	1440	500	2880	5	1	18993623	912	7.19	0.98	12	0.49	668.00	4880.00	5530	20220826	-13.20	3205	20220715	49.77	5170	-7.16	20230525	3475	38.13	20230104	5530	-13.20	20220826	3205	49.77	20220715	1.16	N	378850	500	94 억		634197	N	N	1	N	00	N
126	20230710	121044	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4795	-5	5	-0.10	417014520	87843	36.86	4800	4845	4670	6240	3360	4800	4747.27	3.34	0	7669	5040	4920	4830	4710	4620	4875	4665	95	1440	500	2880	5	1	18993623	911	7.18	0.98	12	0.46	668.00	4880.00	5530	20220826	-13.29	3205	20220715	49.61	5170	-7.25	20230525	3475	37.99	20230104	5530	-13.29	20220826	3205	49.61	20220715	1.16	N	378850	500	94 억		634197	N	N	1	N	00	N
127	20230710	111040	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4830	30	2	0.62	310396220	65625	27.54	4800	4835	4670	6240	3360	4800	4729.85	3.34	0	7107	5040	4920	4830	4710	4620	4875	4665	95	1440	500	2880	5	1	18993623	917	7.23	0.99	12	0.35	668.00	4880.00	5530	20220826	-12.66	3205	20220715	50.70	5170	-6.58	20230525	3475	38.99	20230104	5530	-12.66	20220826	3205	50.70	20220715	1.16	N	378850	500	94 억		634197	N	N	1	N	00	N
128	20230710	101041	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4705	-95	5	-1.98	211693755	44935	18.86	4800	4800	4670	6240	3360	4800	4711.11	3.34	0	1754	5040	4920	4830	4710	4620	4875	4665	95	1440	500	2880	5	1	18993623	894	7.04	0.96	12	0.24	668.00	4880.00	5530	20220826	-14.92	3205	20220715	46.80	5170	-8.99	20230525	3475	35.40	20230104	5530	-14.92	20220826	3205	46.80	20220715	1.16	N	378850	500	94 억		634197	N	N	1	N	00	N
129	20230710	091033	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4725	-75	5	-1.56	85673055	18105	7.60	4800	4800	4690	6240	3360	4800	4732.01	3.34	0	-866	5040	4920	4830	4710	4620	4875	4665	95	1440	500	2880	5	1	18993623	897	7.07	0.97	12	0.10	668.00	4880.00	5530	20220826	-14.56	3205	20220715	47.43	5170	-8.61	20230525	3475	35.97	20230104	5530	-14.56	20220826	3205	47.43	20220715	1.16	N	378850	500	94 억		634197	N	N	1	N	00	N
130	20230707	161029	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4800	-185	5	-3.71	1141484355	237392	17.20	4895	4950	4740	6480	3490	4985	4808.43	3.44	0	-24404	5531	5257	4856	4582	4181	5395	4720	95	1495	500	2990	5	1	18993623	912	7.19	0.98	12	1.25	668.00	4880.00	5530	20220826	-13.20	3205	20220715	49.77	5170	-7.16	20230525	3475	38.13	20230104	5530	-13.20	20220826	3205	49.77	20220715	1.15	N	378850	500	94 억		652631	N	N	1	N	00	N
131	20230707	151028	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4760	-225	5	-4.51	1076173475	223773	16.21	4895	4950	4740	6480	3490	4985	4809.20	3.44	0	-22919	5531	5257	4856	4582	4181	5395	4720	95	1495	500	2990	5	1	18993623	904	7.13	0.98	12	1.18	668.00	4880.00	5530	20220826	-13.92	3205	20220715	48.52	5170	-7.93	20230525	3475	36.98	20230104	5530	-13.92	20220826	3205	48.52	20220715	1.15	N	378850	500	94 억		652631	N	N	14	N	00	N
132	20230707	141048	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4745	-240	5	-4.81	943267455	195866	14.19	4895	4950	4740	6480	3490	4985	4815.86	3.44	0	-19453	5531	5257	4856	4582	4181	5395	4720	95	1495	500	2990	5	1	18993623	901	7.10	0.97	12	1.03	668.00	4880.00	5530	20220826	-14.20	3205	20220715	48.05	5170	-8.22	20230525	3475	36.55	20230104	5530	-14.20	20220826	3205	48.05	20220715	1.15	N	378850	500	94 억		652631	N	N	14	N	00	N
133	20230707	131035	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4765	-220	5	-4.41	827913440	171590	12.43	4895	4950	4745	6480	3490	4985	4824.93	3.44	0	-20026	5531	5257	4856	4582	4181	5395	4720	95	1495	500	2990	5	1	18993623	905	7.13	0.98	12	0.90	668.00	4880.00	5530	20220826	-13.83	3205	20220715	48.67	5170	-7.83	20230525	3475	37.12	20230104	5530	-13.83	20220826	3205	48.67	20220715	1.15	N	378850	500	94 억		652631	N	N	14	N	00	N
134	20230707	121039	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4800	-185	5	-3.71	687560770	142247	10.30	4895	4950	4745	6480	3490	4985	4833.55	3.44	0	-14799	5531	5257	4856	4582	4181	5395	4720	95	1495	500	2990	5	1	18993623	912	7.19	0.98	12	0.75	668.00	4880.00	5530	20220826	-13.20	3205	20220715	49.77	5170	-7.16	20230525	3475	38.13	20230104	5530	-13.20	20220826	3205	49.77	20220715	1.15	N	378850	500	94 억		652631	N	N	14	N	00	N
135	20230707	111046	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4820	-165	5	-3.31	588752450	121704	8.82	4895	4950	4745	6480	3490	4985	4837.55	3.44	0	-8607	5531	5257	4856	4582	4181	5395	4720	95	1495	500	2990	5	1	18993623	915	7.22	0.99	12	0.64	668.00	4880.00	5530	20220826	-12.84	3205	20220715	50.39	5170	-6.77	20230525	3475	38.71	20230104	5530	-12.84	20220826	3205	50.39	20220715	1.15	N	378850	500	94 억		652631	N	N	14	N	00	N
136	20230707	101028	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4820	-165	5	-3.31	476052385	98457	7.13	4895	4950	4745	6480	3490	4985	4835.10	3.44	0	-8788	5531	5257	4856	4582	4181	5395	4720	95	1495	500	2990	5	1	18993623	915	7.22	0.99	12	0.52	668.00	4880.00	5530	20220826	-12.84	3205	20220715	50.39	5170	-6.77	20230525	3475	38.71	20230104	5530	-12.84	20220826	3205	50.39	20220715	1.15	N	378850	500	94 억		652631	N	N	14	N	00	N
137	20230707	091031	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4855	-130	5	-2.61	194300025	39752	2.88	4895	4950	4820	6480	3490	4985	4887.75	3.44	0	-4016	5531	5257	4856	4582	4181	5395	4720	95	1495	500	2990	5	1	18993623	922	7.27	0.99	12	0.21	668.00	4880.00	5530	20220826	-12.21	3205	20220715	51.48	5170	-6.09	20230525	3475	39.71	20230104	5530	-12.21	20220826	3205	51.48	20220715	1.15	N	378850	500	94 억		652631	N	N	14	N	00	N
138	20230706	161030	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4985	410	2	8.96	6689210920	1368526	2884.69	4530	5130	4455	5940	3205	4575	4887.54	3.35	0	22600	4801	4687	4606	4492	4411	4647	4452	95	1367	500	2740	5	1	18993623	947	7.46	1.02	12	7.21	668.00	4880.00	5530	20220826	-9.86	3205	20220715	55.54	5170	-3.58	20230525	3475	43.45	20230104	5530	-9.86	20220826	3205	55.54	20220715	1.15	N	378850	500	94 억		635688	N	N	14	N	00	N
139	20230706	151031	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4910	335	2	7.32	6345677270	1299152	2738.46	4530	5130	4455	5940	3205	4575	4884.48	3.35	0	17482	4801	4687	4606	4492	4411	4647	4452	95	1367	500	2740	5	1	18993623	933	7.35	1.01	12	6.84	668.00	4880.00	5530	20220826	-11.21	3205	20220715	53.20	5170	-5.03	20230525	3475	41.29	20230104	5530	-11.21	20220826	3205	53.20	20220715	1.15	N	378850	500	94 억		635688	N	N	0	N	00	N
140	20230706	141032	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4900	325	2	7.10	5367468125	1100554	2319.84	4530	5130	4455	5940	3205	4575	4877.06	3.35	0	-23056	4801	4687	4606	4492	4411	4647	4452	95	1367	500	2740	5	1	18993623	931	7.34	1.00	12	5.79	668.00	4880.00	5530	20220826	-11.39	3205	20220715	52.89	5170	-5.22	20230525	3475	41.01	20230104	5530	-11.39	20220826	3205	52.89	20220715	1.15	N	378850	500	94 억		635688	N	N	0	N	00	N
141	20230706	131028	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4740	165	2	3.61	924728405	195395	411.87	4530	4825	4455	5940	3205	4575	4732.61	3.35	0	27339	4801	4687	4606	4492	4411	4647	4452	95	1367	500	2740	5	1	18993623	900	7.10	0.97	12	1.03	668.00	4880.00	5530	20220826	-14.29	3205	20220715	47.89	5170	-8.32	20230525	3475	36.40	20230104	5530	-14.29	20220826	3205	47.89	20220715	1.15	N	378850	500	94 억		635688	N	N	0	N	00	N
142	20230706	120955	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4800	225	2	4.92	680948615	144267	304.10	4530	4815	4455	5940	3205	4575	4720.06	3.35	0	20452	4801	4687	4606	4492	4411	4647	4452	95	1367	500	2740	5	1	18993623	912	7.19	0.98	12	0.76	668.00	4880.00	5530	20220826	-13.20	3205	20220715	49.77	5170	-7.16	20230525	3475	38.13	20230104	5530	-13.20	20220826	3205	49.77	20220715	1.15	N	378850	500	94 억		635688	N	N	0	N	00	N
143	20230706	111035	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4735	160	2	3.50	323372055	69489	146.47	4530	4750	4455	5940	3205	4575	4653.57	3.35	0	26924	4801	4687	4606	4492	4411	4647	4452	95	1367	500	2740	5	1	18993623	899	7.09	0.97	12	0.37	668.00	4880.00	5530	20220826	-14.38	3205	20220715	47.74	5170	-8.41	20230525	3475	36.26	20230104	5530	-14.38	20220826	3205	47.74	20220715	1.15	N	378850	500	94 억		635688	N	N	0	N	00	N
144	20230706	101031	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4665	90	2	1.97	148747255	32441	68.38	4530	4695	4455	5940	3205	4575	4585.16	3.35	0	13753	4801	4687	4606	4492	4411	4647	4452	95	1367	500	2740	5	1	18993623	886	6.98	0.96	12	0.17	668.00	4880.00	5530	20220826	-15.64	3205	20220715	45.55	5170	-9.77	20230525	3475	34.24	20230104	5530	-15.64	20220826	3205	45.55	20220715	1.15	N	378850	500	94 억		635688	N	N	0	N	00	N
145	20230706	091029	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4510	-65	5	-1.42	29195920	6489	13.68	4530	4530	4455	5940	3205	4575	4499.29	3.35	0	2185	4801	4687	4606	4492	4411	4647	4452	95	1367	500	2740	5	1	18993623	857	6.75	0.92	12	0.03	668.00	4880.00	5530	20220826	-18.44	3205	20220715	40.72	5170	-12.77	20230525	3475	29.78	20230104	5530	-18.44	20220826	3205	40.72	20220715	1.15	N	378850	500	94 억		635688	N	N	0	N	00	N
146	20230705	161025	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4575	-115	5	-2.45	218602425	47441	120.33	4660	4720	4525	6090	3285	4690	4607.88	3.39	0	-6335	4773	4731	4648	4606	4523	4752	4627	95	1402	500	2810	5	1	18993623	869	6.85	0.94	12	0.25	668.00	4880.00	5530	20220826	-17.27	3205	20220715	42.75	5170	-11.51	20230525	3475	31.65	20230104	5530	-17.27	20220826	3205	42.75	20220715	1.15	N	378850	500	94 억		643895	N	N	0	N	00	N
147	20230705	151021	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4580	-110	5	-2.35	208246135	45176	114.59	4660	4720	4525	6090	3285	4690	4609.66	3.39	0	-5339	4773	4731	4648	4606	4523	4752	4627	95	1402	500	2810	5	1	18993623	870	6.86	0.94	12	0.24	668.00	4880.00	5530	20220826	-17.18	3205	20220715	42.90	5170	-11.41	20230525	3475	31.80	20230104	5530	-17.18	20220826	3205	42.90	20220715	1.15	N	378850	500	94 억		643895	N	N	0	N	00	N
148	20230705	141010	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4590	-100	5	-2.13	146112760	31528	79.97	4660	4720	4585	6090	3285	4690	4634.38	3.39	0	-4500	4773	4731	4648	4606	4523	4752	4627	95	1402	500	2810	5	1	18993623	872	6.87	0.94	12	0.17	668.00	4880.00	5530	20220826	-17.00	3205	20220715	43.21	5170	-11.22	20230525	3475	32.09	20230104	5530	-17.00	20220826	3205	43.21	20220715	1.15	N	378850	500	94 억		643895	N	N	0	N	00	N
149	20230705	131013	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4640	-50	5	-1.07	123875665	26694	67.71	4660	4720	4590	6090	3285	4690	4640.58	3.39	0	-2963	4773	4731	4648	4606	4523	4752	4627	95	1402	500	2810	5	1	18993623	881	6.95	0.95	12	0.14	668.00	4880.00	5530	20220826	-16.09	3205	20220715	44.77	5170	-10.25	20230525	3475	33.53	20230104	5530	-16.09	20220826	3205	44.77	20220715	1.15	N	378850	500	94 억		643895	N	N	0	N	00	N
150	20230705	121011	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4630	-60	5	-1.28	117725060	25367	64.34	4660	4720	4590	6090	3285	4690	4640.87	3.39	0	-2669	4773	4731	4648	4606	4523	4752	4627	95	1402	500	2810	5	1	18993623	879	6.93	0.95	12	0.13	668.00	4880.00	5530	20220826	-16.27	3205	20220715	44.46	5170	-10.44	20230525	3475	33.24	20230104	5530	-16.27	20220826	3205	44.46	20220715	1.15	N	378850	500	94 억		643895	N	N	0	N	00	N
151	20230705	111022	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4595	-95	5	-2.03	80954905	17422	44.19	4660	4720	4595	6090	3285	4690	4646.71	3.39	0	-1463	4773	4731	4648	4606	4523	4752	4627	95	1402	500	2810	5	1	18993623	873	6.88	0.94	12	0.09	668.00	4880.00	5530	20220826	-16.91	3205	20220715	43.37	5170	-11.12	20230525	3475	32.23	20230104	5530	-16.91	20220826	3205	43.37	20220715	1.15	N	378850	500	94 억		643895	N	N	0	N	00	N
152	20230705	101014	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4620	-70	5	-1.49	50515240	10821	27.45	4660	4720	4620	6090	3285	4690	4668.26	3.39	0	-1666	4773	4731	4648	4606	4523	4752	4627	95	1402	500	2810	5	1	18993623	878	6.92	0.95	12	0.06	668.00	4880.00	5530	20220826	-16.46	3205	20220715	44.15	5170	-10.64	20230525	3475	32.95	20230104	5530	-16.46	20220826	3205	44.15	20220715	1.15	N	378850	500	94 억		643895	N	N	0	N	00	N
153	20230705	091013	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4720	30	2	0.64	7683200	1638	4.15	4660	4720	4660	6090	3285	4690	4690.60	3.39	0	7	4773	4731	4648	4606	4523	4752	4627	95	1402	500	2810	5	1	18993623	896	7.07	0.97	12	0.01	668.00	4880.00	5530	20220826	-14.65	3205	20220715	47.27	5170	-8.70	20230525	3475	35.83	20230104	5530	-14.65	20220826	3205	47.27	20220715	1.15	N	378850	500	94 억		643895	N	N	0	N	00	N
154	20230704	161007	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4690	40	2	0.86	177002475	38339	72.97	4650	4690	4565	6040	3255	4650	4616.73	3.38	0	1732	4790	4720	4660	4590	4530	4690	4560	95	1392	500	2790	5	1	18993623	891	7.02	0.96	12	0.20	668.00	4880.00	5530	20220826	-15.19	3205	20220715	46.33	5170	-9.28	20230525	3475	34.96	20230104	5530	-15.19	20220826	3205	46.33	20220715	1.17	N	378850	500	94 억		642395	N	N	1	N	00	N
155	20230704	150956	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4635	-15	5	-0.32	165981765	35976	68.47	4650	4675	4565	6040	3255	4650	4613.68	3.38	0	2490	4790	4720	4660	4590	4530	4690	4560	95	1392	500	2790	5	1	18993623	880	6.94	0.95	12	0.19	668.00	4880.00	5530	20220826	-16.18	3205	20220715	44.62	5170	-10.35	20230525	3475	33.38	20230104	5530	-16.18	20220826	3205	44.62	20220715	1.17	N	378850	500	94 억		642395	N	N	1	N	00	N
156	20230704	141000	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4595	-55	5	-1.18	134628980	29193	55.56	4650	4675	4565	6040	3255	4650	4611.69	3.38	0	1966	4790	4720	4660	4590	4530	4690	4560	95	1392	500	2790	5	1	18993623	873	6.88	0.94	12	0.15	668.00	4880.00	5530	20220826	-16.91	3205	20220715	43.37	5170	-11.12	20230525	3475	32.23	20230104	5530	-16.91	20220826	3205	43.37	20220715	1.17	N	378850	500	94 억		642395	N	N	1	N	00	N
157	20230704	130950	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4600	-50	5	-1.08	119630285	25923	49.34	4650	4675	4580	6040	3255	4650	4614.83	3.38	0	1980	4790	4720	4660	4590	4530	4690	4560	95	1392	500	2790	5	1	18993623	874	6.89	0.94	12	0.14	668.00	4880.00	5530	20220826	-16.82	3205	20220715	43.53	5170	-11.03	20230525	3475	32.37	20230104	5530	-16.82	20220826	3205	43.53	20220715	1.17	N	378850	500	94 억		642395	N	N	1	N	00	N
158	20230704	121000	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4595	-55	5	-1.18	108011730	23398	44.53	4650	4675	4580	6040	3255	4650	4616.28	3.38	0	1559	4790	4720	4660	4590	4530	4690	4560	95	1392	500	2790	5	1	18993623	873	6.88	0.94	12	0.12	668.00	4880.00	5530	20220826	-16.91	3205	20220715	43.37	5170	-11.12	20230525	3475	32.23	20230104	5530	-16.91	20220826	3205	43.37	20220715	1.17	N	378850	500	94 억		642395	N	N	1	N	00	N
159	20230704	110953	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4600	-50	5	-1.08	85712005	18553	35.31	4650	4675	4580	6040	3255	4650	4619.85	3.38	0	-376	4790	4720	4660	4590	4530	4690	4560	95	1392	500	2790	5	1	18993623	874	6.89	0.94	12	0.10	668.00	4880.00	5530	20220826	-16.82	3205	20220715	43.53	5170	-11.03	20230525	3475	32.37	20230104	5530	-16.82	20220826	3205	43.53	20220715	1.17	N	378850	500	94 억		642395	N	N	1	N	00	N
160	20230704	100948	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4630	-20	5	-0.43	55191740	11924	22.69	4650	4675	4600	6040	3255	4650	4628.63	3.38	0	287	4790	4720	4660	4590	4530	4690	4560	95	1392	500	2790	5	1	18993623	879	6.93	0.95	12	0.06	668.00	4880.00	5530	20220826	-16.27	3205	20220715	44.46	5170	-10.44	20230525	3475	33.24	20230104	5530	-16.27	20220826	3205	44.46	20220715	1.17	N	378850	500	94 억		642395	N	N	1	N	00	N
161	20230704	090948	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4640	-10	5	-0.22	5185785	1116	2.12	4650	4650	4640	6040	3255	4650	4646.76	3.38	0	130	4790	4720	4660	4590	4530	4690	4560	95	1392	500	2790	5	1	18993623	881	6.95	0.95	12	0.01	668.00	4880.00	5530	20220826	-16.09	3205	20220715	44.77	5170	-10.25	20230525	3475	33.53	20230104	5530	-16.09	20220826	3205	44.77	20220715	1.17	N	378850	500	94 억		642395	N	N	1	N	00	N
162	20230703	160938	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4650	15	2	0.32	244242510	52438	74.72	4720	4730	4600	6020	3245	4635	4657.75	3.40	0	-3766	4805	4720	4600	4515	4395	4762	4557	95	1387	500	2780	5	1	18993623	883	6.96	0.95	12	0.28	668.00	4880.00	5530	20220826	-15.91	3205	20220715	45.09	5170	-10.06	20230525	3475	33.81	20230104	5530	-15.91	20220826	3205	45.09	20220715	1.16	N	378850	500	94 억		646086	N	N	1	N	00	N
163	20230703	150949	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4610	-25	5	-0.54	236135510	50689	72.23	4720	4730	4600	6020	3245	4635	4658.52	3.40	0	-4146	4805	4720	4600	4515	4395	4762	4557	95	1387	500	2780	5	1	18993623	876	6.90	0.94	12	0.27	668.00	4880.00	5530	20220826	-16.64	3205	20220715	43.84	5170	-10.83	20230525	3475	32.66	20230104	5530	-16.64	20220826	3205	43.84	20220715	1.16	N	378850	500	94 억		646086	N	N	0	N	00	N
164	20230703	140947	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4645	10	2	0.22	197222320	42281	60.25	4720	4730	4625	6020	3245	4635	4664.56	3.40	0	-3979	4805	4720	4600	4515	4395	4762	4557	95	1387	500	2780	5	1	18993623	882	6.95	0.95	12	0.22	668.00	4880.00	5530	20220826	-16.00	3205	20220715	44.93	5170	-10.15	20230525	3475	33.67	20230104	5530	-16.00	20220826	3205	44.93	20220715	1.16	N	378850	500	94 억		646086	N	N	0	N	00	N
165	20230703	130941	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4660	25	2	0.54	160225870	34319	48.90	4720	4730	4635	6020	3245	4635	4668.72	3.40	0	-2245	4805	4720	4600	4515	4395	4762	4557	95	1387	500	2780	5	1	18993623	885	6.98	0.95	12	0.18	668.00	4880.00	5530	20220826	-15.73	3205	20220715	45.40	5170	-9.86	20230525	3475	34.10	20230104	5530	-15.73	20220826	3205	45.40	20220715	1.16	N	378850	500	94 억		646086	N	N	0	N	00	N
166	20230703	120948	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4655	20	2	0.43	155030835	33205	47.31	4720	4730	4635	6020	3245	4635	4668.90	3.40	0	-2192	4805	4720	4600	4515	4395	4762	4557	95	1387	500	2780	5	1	18993623	884	6.97	0.95	12	0.17	668.00	4880.00	5530	20220826	-15.82	3205	20220715	45.24	5170	-9.96	20230525	3475	33.96	20230104	5530	-15.82	20220826	3205	45.24	20220715	1.16	N	378850	500	94 억		646086	N	N	0	N	00	N
167	20230703	110942	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4670	35	2	0.76	138895470	29745	42.38	4720	4730	4635	6020	3245	4635	4669.54	3.40	0	-2079	4805	4720	4600	4515	4395	4762	4557	95	1387	500	2780	5	1	18993623	887	6.99	0.96	12	0.16	668.00	4880.00	5530	20220826	-15.55	3205	20220715	45.71	5170	-9.67	20230525	3475	34.39	20230104	5530	-15.55	20220826	3205	45.71	20220715	1.16	N	378850	500	94 억		646086	N	N	0	N	00	N
168	20230703	100928	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4650	15	2	0.32	111172790	23784	33.89	4720	4730	4640	6020	3245	4635	4674.27	3.40	0	-1303	4805	4720	4600	4515	4395	4762	4557	95	1387	500	2780	5	1	18993623	883	6.96	0.95	12	0.13	668.00	4880.00	5530	20220826	-15.91	3205	20220715	45.09	5170	-10.06	20230525	3475	33.81	20230104	5530	-15.91	20220826	3205	45.09	20220715	1.16	N	378850	500	94 억		646086	N	N	0	N	00	N
169	20230703	090938	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4665	30	2	0.65	31865465	6775	9.65	4720	4730	4665	6020	3245	4635	4703.39	3.40	0	-656	4805	4720	4600	4515	4395	4762	4557	95	1387	500	2780	5	1	18993623	886	6.98	0.96	12	0.04	668.00	4880.00	5530	20220826	-15.64	3205	20220715	45.55	5170	-9.77	20230525	3475	34.24	20230104	5530	-15.64	20220826	3205	45.55	20220715	1.16	N	378850	500	94 억		646086	N	N	0	N	00	N