KissMeData/023800/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160350	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	6810	-60	5	-0.87	294963130	43486	387.23	6940	6940	6600	8930	4810	6870	6782.94	1.48	0	384	7043	6956	6913	6826	6783	6935	6805	79	2060	500	4390	10	1	15809197	1077	7.70	0.51	12	0.28	884.00	13464.00	14650	20230816	-53.52	6600	20240731	3.18	10070	-32.37	20240215	6600	3.18	20240731	14650	-53.52	20230816	6600	3.18	20240731	2.11	N	023800	500	79 억		234325	N	N	35	N	00	N
3	20240731	150351	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	6750	-120	5	-1.75	263524180	38824	345.72	6940	6940	6600	8930	4810	6870	6787.66	1.48	0	2990	7043	6956	6913	6826	6783	6935	6805	79	2060	500	4390	10	1	15809197	1067	7.64	0.50	12	0.25	884.00	13464.00	14650	20230816	-53.92	6600	20240731	2.27	10070	-32.97	20240215	6600	2.27	20240731	14650	-53.92	20230816	6600	2.27	20240731	2.11	N	023800	500	79 억		234325	N	N	38	N	00	N
4	20240731	140354	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	6760	-110	5	-1.60	239313580	35244	313.84	6940	6940	6600	8930	4810	6870	6790.19	1.48	0	4765	7043	6956	6913	6826	6783	6935	6805	79	2060	500	4390	10	1	15809197	1069	7.65	0.50	12	0.22	884.00	13464.00	14650	20230816	-53.86	6600	20240731	2.42	10070	-32.87	20240215	6600	2.42	20240731	14650	-53.86	20230816	6600	2.42	20240731	2.11	N	023800	500	79 억		234325	N	N	38	N	00	N
5	20240731	130353	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6810	-60	5	-0.87	127636950	18687	166.40	6940	6940	6780	8930	4810	6870	6830.25	1.48	0	4147	7043	6956	6913	6826	6783	6935	6805	79	2060	500	4390	10	1	15809197	1077	7.70	0.51	12	0.12	884.00	13464.00	14650	20230816	-53.52	6660	20240703	2.25	10070	-32.37	20240215	6660	2.25	20240703	14650	-53.52	20230816	6660	2.25	20240703	2.11	N	023800	500	79 억		234325	N	N	38	N	00	N
6	20240731	120354	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6800	-70	5	-1.02	108051080	15806	140.75	6940	6940	6780	8930	4810	6870	6836.08	1.48	0	2138	7043	6956	6913	6826	6783	6935	6805	79	2060	500	4390	10	1	15809197	1075	7.69	0.51	12	0.10	884.00	13464.00	14650	20230816	-53.58	6660	20240703	2.10	10070	-32.47	20240215	6660	2.10	20240703	14650	-53.58	20230816	6660	2.10	20240703	2.11	N	023800	500	79 억		234325	N	N	38	N	00	N
7	20240731	110352	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6880	10	2	0.15	13052660	1891	16.84	6940	6940	6870	8930	4810	6870	6902.52	1.48	0	-607	7043	6956	6913	6826	6783	6935	6805	79	2060	500	4390	10	1	15809197	1088	7.78	0.51	12	0.01	884.00	13464.00	14650	20230816	-53.04	6660	20240703	3.30	10070	-31.68	20240215	6660	3.30	20240703	14650	-53.04	20230816	6660	3.30	20240703	2.11	N	023800	500	79 억		234325	N	N	38	N	00	N
8	20240731	100352	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6900	30	2	0.44	7432910	1075	9.57	6940	6940	6870	8930	4810	6870	6914.33	1.48	0	-445	7043	6956	6913	6826	6783	6935	6805	79	2060	500	4390	10	1	15809197	1091	7.81	0.51	12	0.01	884.00	13464.00	14650	20230816	-52.90	6660	20240703	3.60	10070	-31.48	20240215	6660	3.60	20240703	14650	-52.90	20230816	6660	3.60	20240703	2.11	N	023800	500	79 억		234325	N	N	38	N	00	N
9	20240731	090347	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6940	70	2	1.02	700940	101	0.90	6940	6940	6940	8930	4810	6870	6940.00	1.48	0	-15	7043	6956	6913	6826	6783	6935	6805	79	2060	500	4390	10	1	15809197	1097	7.85	0.52	12	0.00	884.00	13464.00	14650	20230816	-52.63	6660	20240703	4.20	10070	-31.08	20240215	6660	4.20	20240703	14650	-52.63	20230816	6660	4.20	20240703	2.11	N	023800	500	79 억		234325	N	N	38	N	00	N
10	20240730	160342	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6870	-90	5	-1.29	76709730	11123	78.69	7000	7000	6870	9040	4880	6960	6896.50	1.50	0	-3665	7000	6980	6940	6920	6880	6990	6930	79	2080	500	4450	10	1	15809197	1086	7.77	0.51	12	0.07	884.00	13464.00	14650	20230816	-53.11	6660	20240703	3.15	10070	-31.78	20240215	6660	3.15	20240703	14650	-53.11	20230816	6660	3.15	20240703	2.09	N	023800	500	79 억		237702	N	N	38	N	00	N
11	20240730	150347	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6900	-60	5	-0.86	66215040	9598	67.90	7000	7000	6870	9040	4880	6960	6898.84	1.50	0	-3286	7000	6980	6940	6920	6880	6990	6930	79	2080	500	4450	10	1	15809197	1091	7.81	0.51	12	0.06	884.00	13464.00	14650	20230816	-52.90	6660	20240703	3.60	10070	-31.48	20240215	6660	3.60	20240703	14650	-52.90	20230816	6660	3.60	20240703	2.09	N	023800	500	79 억		237702	N	N	2	N	00	N
12	20240730	140343	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6910	-50	5	-0.72	57152730	8280	58.57	7000	7000	6870	9040	4880	6960	6902.50	1.50	0	-2287	7000	6980	6940	6920	6880	6990	6930	79	2080	500	4450	10	1	15809197	1092	7.82	0.51	12	0.05	884.00	13464.00	14650	20230816	-52.83	6660	20240703	3.75	10070	-31.38	20240215	6660	3.75	20240703	14650	-52.83	20230816	6660	3.75	20240703	2.09	N	023800	500	79 억		237702	N	N	2	N	00	N
13	20240730	130348	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6920	-40	5	-0.57	47849600	6929	49.02	7000	7000	6870	9040	4880	6960	6905.70	1.50	0	-1821	7000	6980	6940	6920	6880	6990	6930	79	2080	500	4450	10	1	15809197	1094	7.83	0.51	12	0.04	884.00	13464.00	14650	20230816	-52.76	6660	20240703	3.90	10070	-31.28	20240215	6660	3.90	20240703	14650	-52.76	20230816	6660	3.90	20240703	2.09	N	023800	500	79 억		237702	N	N	2	N	00	N
14	20240730	120346	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6910	-50	5	-0.72	34050070	4929	34.87	7000	7000	6870	9040	4880	6960	6908.11	1.50	0	-729	7000	6980	6940	6920	6880	6990	6930	79	2080	500	4450	10	1	15809197	1092	7.82	0.51	12	0.03	884.00	13464.00	14650	20230816	-52.83	6660	20240703	3.75	10070	-31.38	20240215	6660	3.75	20240703	14650	-52.83	20230816	6660	3.75	20240703	2.09	N	023800	500	79 억		237702	N	N	2	N	00	N
15	20240730	110347	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6910	-50	5	-0.72	14645150	2113	14.95	7000	7000	6910	9040	4880	6960	6930.97	1.50	0	-624	7000	6980	6940	6920	6880	6990	6930	79	2080	500	4450	10	1	15809197	1092	7.82	0.51	12	0.01	884.00	13464.00	14650	20230816	-52.83	6660	20240703	3.75	10070	-31.38	20240215	6660	3.75	20240703	14650	-52.83	20230816	6660	3.75	20240703	2.09	N	023800	500	79 억		237702	N	N	2	N	00	N
16	20240730	100347	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6930	-30	5	-0.43	8514420	1227	8.68	7000	7000	6910	9040	4880	6960	6939.22	1.50	0	59	7000	6980	6940	6920	6880	6990	6930	79	2080	500	4450	10	1	15809197	1096	7.84	0.51	12	0.01	884.00	13464.00	14650	20230816	-52.70	6660	20240703	4.05	10070	-31.18	20240215	6660	4.05	20240703	14650	-52.70	20230816	6660	4.05	20240703	2.09	N	023800	500	79 억		237702	N	N	2	N	00	N
17	20240730	090348	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6960	0	3	0.00	2490590	357	2.53	7000	7000	6960	9040	4880	6960	6976.44	1.50	0	48	7000	6980	6940	6920	6880	6990	6930	79	2080	500	4450	10	1	15809197	1100	7.87	0.52	12	0.00	884.00	13464.00	14650	20230816	-52.49	6660	20240703	4.50	10070	-30.88	20240215	6660	4.50	20240703	14650	-52.49	20230816	6660	4.50	20240703	2.09	N	023800	500	79 억		237702	N	N	2	N	00	N
18	20240729	160344	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6960	10	2	0.14	97279470	14024	84.70	6950	6960	6900	9030	4870	6950	6936.64	1.48	0	2861	7050	7000	6900	6850	6750	7025	6875	79	2080	500	4440	10	1	15809197	1100	7.87	0.52	12	0.09	884.00	13464.00	14650	20230816	-52.49	6660	20240703	4.50	10070	-30.88	20240215	6660	4.50	20240703	14650	-52.49	20230816	6660	4.50	20240703	2.10	N	023800	500	79 억		234656	N	N	2	N	00	N
19	20240729	150346	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6960	10	2	0.14	93183200	13435	81.14	6950	6960	6900	9030	4870	6950	6935.85	1.48	0	2995	7050	7000	6900	6850	6750	7025	6875	79	2080	500	4440	10	1	15809197	1100	7.87	0.52	12	0.08	884.00	13464.00	14650	20230816	-52.49	6660	20240703	4.50	10070	-30.88	20240215	6660	4.50	20240703	14650	-52.49	20230816	6660	4.50	20240703	2.10	N	023800	500	79 억		234656	N	N	0	N	00	N
20	20240729	140349	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6950	0	3	0.00	82735230	11932	72.06	6950	6960	6900	9030	4870	6950	6933.89	1.48	0	3107	7050	7000	6900	6850	6750	7025	6875	79	2080	500	4440	10	1	15809197	1099	7.86	0.52	12	0.08	884.00	13464.00	14650	20230816	-52.56	6660	20240703	4.35	10070	-30.98	20240215	6660	4.35	20240703	14650	-52.56	20230816	6660	4.35	20240703	2.10	N	023800	500	79 억		234656	N	N	0	N	00	N
21	20240729	130353	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6960	10	2	0.14	81971510	11822	71.40	6950	6960	6900	9030	4870	6950	6933.81	1.48	0	3107	7050	7000	6900	6850	6750	7025	6875	79	2080	500	4440	10	1	15809197	1100	7.87	0.52	12	0.07	884.00	13464.00	14650	20230816	-52.49	6660	20240703	4.50	10070	-30.88	20240215	6660	4.50	20240703	14650	-52.49	20230816	6660	4.50	20240703	2.10	N	023800	500	79 억		234656	N	N	0	N	00	N
22	20240729	120345	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6920	-30	5	-0.43	46563220	6719	40.58	6950	6960	6900	9030	4870	6950	6930.08	1.48	0	-108	7050	7000	6900	6850	6750	7025	6875	79	2080	500	4440	10	1	15809197	1094	7.83	0.51	12	0.04	884.00	13464.00	14650	20230816	-52.76	6660	20240703	3.90	10070	-31.28	20240215	6660	3.90	20240703	14650	-52.76	20230816	6660	3.90	20240703	2.10	N	023800	500	79 억		234656	N	N	0	N	00	N
23	20240729	110346	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6940	-10	5	-0.14	44851300	6472	39.09	6950	6960	6900	9030	4870	6950	6930.05	1.48	0	-68	7050	7000	6900	6850	6750	7025	6875	79	2080	500	4440	10	1	15809197	1097	7.85	0.52	12	0.04	884.00	13464.00	14650	20230816	-52.63	6660	20240703	4.20	10070	-31.08	20240215	6660	4.20	20240703	14650	-52.63	20230816	6660	4.20	20240703	2.10	N	023800	500	79 억		234656	N	N	0	N	00	N
24	20240729	100346	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6940	-10	5	-0.14	27720760	4002	24.17	6950	6960	6900	9030	4870	6950	6926.73	1.48	0	-62	7050	7000	6900	6850	6750	7025	6875	79	2080	500	4440	10	1	15809197	1097	7.85	0.52	12	0.03	884.00	13464.00	14650	20230816	-52.63	6660	20240703	4.20	10070	-31.08	20240215	6660	4.20	20240703	14650	-52.63	20230816	6660	4.20	20240703	2.10	N	023800	500	79 억		234656	N	N	0	N	00	N
25	20240729	090344	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6960	10	2	0.14	5136140	739	4.46	6950	6960	6950	9030	4870	6950	6950.12	1.48	0	-659	7050	7000	6900	6850	6750	7025	6875	79	2080	500	4440	10	1	15809197	1100	7.87	0.52	12	0.00	884.00	13464.00	14650	20230816	-52.49	6660	20240703	4.50	10070	-30.88	20240215	6660	4.50	20240703	14650	-52.49	20230816	6660	4.50	20240703	2.10	N	023800	500	79 억		234656	N	N	0	N	00	N
26	20240726	160339	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6950	100	2	1.46	112633610	16306	64.48	6850	6950	6800	8900	4800	6850	6907.48	1.53	0	-5691	6950	6900	6800	6750	6650	6925	6775	79	2050	500	4380	10	1	15809197	1099	7.86	0.52	12	0.10	884.00	13464.00	14650	20230816	-52.56	6660	20240703	4.35	10070	-30.98	20240215	6660	4.35	20240703	14650	-52.56	20230816	6660	4.35	20240703	2.10	N	023800	500	79 억		241413	N	N	0	N	00	N
27	20240726	150342	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6900	50	2	0.73	104157600	15084	59.65	6850	6950	6800	8900	4800	6850	6905.17	1.53	0	-5519	6950	6900	6800	6750	6650	6925	6775	79	2050	500	4380	10	1	15809197	1091	7.81	0.51	12	0.10	884.00	13464.00	14650	20230816	-52.90	6660	20240703	3.60	10070	-31.48	20240215	6660	3.60	20240703	14650	-52.90	20230816	6660	3.60	20240703	2.10	N	023800	500	79 억		241413	N	N	0	N	00	N
28	20240726	140344	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6920	70	2	1.02	96933530	14039	55.52	6850	6950	6800	8900	4800	6850	6904.59	1.53	0	-5308	6950	6900	6800	6750	6650	6925	6775	79	2050	500	4380	10	1	15809197	1094	7.83	0.51	12	0.09	884.00	13464.00	14650	20230816	-52.76	6660	20240703	3.90	10070	-31.28	20240215	6660	3.90	20240703	14650	-52.76	20230816	6660	3.90	20240703	2.10	N	023800	500	79 억		241413	N	N	0	N	00	N
29	20240726	130343	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6900	50	2	0.73	87773860	12714	50.28	6850	6950	6800	8900	4800	6850	6903.72	1.53	0	-4770	6950	6900	6800	6750	6650	6925	6775	79	2050	500	4380	10	1	15809197	1091	7.81	0.51	12	0.08	884.00	13464.00	14650	20230816	-52.90	6660	20240703	3.60	10070	-31.48	20240215	6660	3.60	20240703	14650	-52.90	20230816	6660	3.60	20240703	2.10	N	023800	500	79 억		241413	N	N	0	N	00	N
30	20240726	120344	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6930	80	2	1.17	84170290	12192	48.21	6850	6950	6800	8900	4800	6850	6903.73	1.53	0	-4496	6950	6900	6800	6750	6650	6925	6775	79	2050	500	4380	10	1	15809197	1096	7.84	0.51	12	0.08	884.00	13464.00	14650	20230816	-52.70	6660	20240703	4.05	10070	-31.18	20240215	6660	4.05	20240703	14650	-52.70	20230816	6660	4.05	20240703	2.10	N	023800	500	79 억		241413	N	N	0	N	00	N
31	20240726	110343	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6910	60	2	0.88	36890750	5326	21.06	6850	6950	6850	8900	4800	6850	6926.54	1.53	0	-2634	6950	6900	6800	6750	6650	6925	6775	79	2050	500	4380	10	1	15809197	1092	7.82	0.51	12	0.03	884.00	13464.00	14650	20230816	-52.83	6660	20240703	3.75	10070	-31.38	20240215	6660	3.75	20240703	14650	-52.83	20230816	6660	3.75	20240703	2.10	N	023800	500	79 억		241413	N	N	0	N	00	N
32	20240726	100344	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6920	70	2	1.02	29249650	4219	16.68	6850	6950	6850	8900	4800	6850	6932.84	1.53	0	-1936	6950	6900	6800	6750	6650	6925	6775	79	2050	500	4380	10	1	15809197	1094	7.83	0.51	12	0.03	884.00	13464.00	14650	20230816	-52.76	6660	20240703	3.90	10070	-31.28	20240215	6660	3.90	20240703	14650	-52.76	20230816	6660	3.90	20240703	2.10	N	023800	500	79 억		241413	N	N	0	N	00	N
33	20240726	090343	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6850	0	3	0.00	623350	91	0.36	6850	6850	6850	8900	4800	6850	6850.00	1.53	0	-13	6950	6900	6800	6750	6650	6925	6775	79	2050	500	4380	10	1	15809197	1083	7.75	0.51	12	0.00	884.00	13464.00	14650	20230816	-53.24	6660	20240703	2.85	10070	-31.98	20240215	6660	2.85	20240703	14650	-53.24	20230816	6660	2.85	20240703	2.10	N	023800	500	79 억		241413	N	N	0	N	00	N
34	20240725	160341	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6850	10	2	0.15	171094540	25287	178.24	6770	6850	6700	8890	4790	6840	6766.11	1.51	0	2582	6980	6910	6830	6760	6680	6945	6795	79	2050	500	4370	10	1	15809197	1083	7.75	0.51	12	0.16	884.00	13464.00	14650	20230816	-53.24	6660	20240703	2.85	10070	-31.98	20240215	6660	2.85	20240703	14650	-53.24	20230816	6660	2.85	20240703	2.16	N	023800	500	79 억		238863	N	N	0	N	00	N
35	20240725	150348	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6830	-10	5	-0.15	160708600	23762	167.49	6770	6840	6700	8890	4790	6840	6763.26	1.51	0	2590	6980	6910	6830	6760	6680	6945	6795	79	2050	500	4370	10	1	15809197	1080	7.73	0.51	12	0.15	884.00	13464.00	14650	20230816	-53.38	6660	20240703	2.55	10070	-32.17	20240215	6660	2.55	20240703	14650	-53.38	20230816	6660	2.55	20240703	2.16	N	023800	500	79 억		238863	N	N	0	N	00	N
36	20240725	140346	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6790	-50	5	-0.73	128377530	19005	133.96	6770	6810	6700	8890	4790	6840	6754.93	1.51	0	2917	6980	6910	6830	6760	6680	6945	6795	79	2050	500	4370	10	1	15809197	1073	7.68	0.50	12	0.12	884.00	13464.00	14650	20230816	-53.65	6660	20240703	1.95	10070	-32.57	20240215	6660	1.95	20240703	14650	-53.65	20230816	6660	1.95	20240703	2.16	N	023800	500	79 억		238863	N	N	0	N	00	N
37	20240725	130344	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6790	-50	5	-0.73	78240830	11616	81.88	6770	6790	6700	8890	4790	6840	6735.61	1.51	0	-123	6980	6910	6830	6760	6680	6945	6795	79	2050	500	4370	10	1	15809197	1073	7.68	0.50	12	0.07	884.00	13464.00	14650	20230816	-53.65	6660	20240703	1.95	10070	-32.57	20240215	6660	1.95	20240703	14650	-53.65	20230816	6660	1.95	20240703	2.16	N	023800	500	79 억		238863	N	N	0	N	00	N
38	20240725	120344	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6790	-50	5	-0.73	76079380	11297	79.63	6770	6790	6700	8890	4790	6840	6734.48	1.51	0	37	6980	6910	6830	6760	6680	6945	6795	79	2050	500	4370	10	1	15809197	1073	7.68	0.50	12	0.07	884.00	13464.00	14650	20230816	-53.65	6660	20240703	1.95	10070	-32.57	20240215	6660	1.95	20240703	14650	-53.65	20230816	6660	1.95	20240703	2.16	N	023800	500	79 억		238863	N	N	0	N	00	N
39	20240725	110342	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6780	-60	5	-0.88	55374720	8227	57.99	6770	6790	6700	8890	4790	6840	6730.85	1.51	0	-154	6980	6910	6830	6760	6680	6945	6795	79	2050	500	4370	10	1	15809197	1072	7.67	0.50	12	0.05	884.00	13464.00	14650	20230816	-53.72	6660	20240703	1.80	10070	-32.67	20240215	6660	1.80	20240703	14650	-53.72	20230816	6660	1.80	20240703	2.16	N	023800	500	79 억		238863	N	N	0	N	00	N
40	20240725	100343	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6780	-60	5	-0.88	43206060	6428	45.31	6770	6790	6700	8890	4790	6840	6721.54	1.51	0	507	6980	6910	6830	6760	6680	6945	6795	79	2050	500	4370	10	1	15809197	1072	7.67	0.50	12	0.04	884.00	13464.00	14650	20230816	-53.72	6660	20240703	1.80	10070	-32.67	20240215	6660	1.80	20240703	14650	-53.72	20230816	6660	1.80	20240703	2.16	N	023800	500	79 억		238863	N	N	0	N	00	N
41	20240725	090342	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6790	-50	5	-0.73	440190	65	0.46	6770	6790	6770	8890	4790	6840	6772.15	1.51	0	-8	6980	6910	6830	6760	6680	6945	6795	79	2050	500	4370	10	1	15809197	1073	7.68	0.50	12	0.00	884.00	13464.00	14650	20230816	-53.65	6660	20240703	1.95	10070	-32.57	20240215	6660	1.95	20240703	14650	-53.65	20230816	6660	1.95	20240703	2.16	N	023800	500	79 억		238863	N	N	0	N	00	N
42	20240724	160340	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6840	60	2	0.88	96860510	14187	68.13	6750	6900	6750	8810	4750	6780	6827.32	1.53	0	-3345	7040	6910	6840	6710	6640	6875	6675	79	2030	500	4330	10	1	15809197	1081	7.74	0.51	12	0.09	884.00	13464.00	14650	20230816	-53.31	6660	20240703	2.70	10070	-32.08	20240215	6660	2.70	20240703	14650	-53.31	20230816	6660	2.70	20240703	2.16	N	023800	500	79 억		242025	N	N	7	N	00	N
43	20240724	150344	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6850	70	2	1.03	88624360	12981	62.34	6750	6900	6750	8810	4750	6780	6827.24	1.53	0	-3196	7040	6910	6840	6710	6640	6875	6675	79	2030	500	4330	10	1	15809197	1083	7.75	0.51	12	0.08	884.00	13464.00	14650	20230816	-53.24	6660	20240703	2.85	10070	-31.98	20240215	6660	2.85	20240703	14650	-53.24	20230816	6660	2.85	20240703	2.16	N	023800	500	79 억		242025	N	N	7	N	00	N
44	20240724	140341	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6810	30	2	0.44	81751330	11975	57.51	6750	6900	6750	8810	4750	6780	6826.83	1.53	0	-2938	7040	6910	6840	6710	6640	6875	6675	79	2030	500	4330	10	1	15809197	1077	7.70	0.51	12	0.08	884.00	13464.00	14650	20230816	-53.52	6660	20240703	2.25	10070	-32.37	20240215	6660	2.25	20240703	14650	-53.52	20230816	6660	2.25	20240703	2.16	N	023800	500	79 억		242025	N	N	7	N	00	N
45	20240724	130343	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6810	30	2	0.44	66794890	9774	46.94	6750	6900	6750	8810	4750	6780	6833.94	1.53	0	-2663	7040	6910	6840	6710	6640	6875	6675	79	2030	500	4330	10	1	15809197	1077	7.70	0.51	12	0.06	884.00	13464.00	14650	20230816	-53.52	6660	20240703	2.25	10070	-32.37	20240215	6660	2.25	20240703	14650	-53.52	20230816	6660	2.25	20240703	2.16	N	023800	500	79 억		242025	N	N	7	N	00	N
46	20240724	120346	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6840	60	2	0.88	61018760	8926	42.87	6750	6900	6750	8810	4750	6780	6836.07	1.53	0	-2009	7040	6910	6840	6710	6640	6875	6675	79	2030	500	4330	10	1	15809197	1081	7.74	0.51	12	0.06	884.00	13464.00	14650	20230816	-53.31	6660	20240703	2.70	10070	-32.08	20240215	6660	2.70	20240703	14650	-53.31	20230816	6660	2.70	20240703	2.16	N	023800	500	79 억		242025	N	N	7	N	00	N
47	20240724	110344	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6870	90	2	1.33	33018780	4810	23.10	6750	6900	6750	8810	4750	6780	6864.61	1.53	0	-1814	7040	6910	6840	6710	6640	6875	6675	79	2030	500	4330	10	1	15809197	1086	7.77	0.51	12	0.03	884.00	13464.00	14650	20230816	-53.11	6660	20240703	3.15	10070	-31.78	20240215	6660	3.15	20240703	14650	-53.11	20230816	6660	3.15	20240703	2.16	N	023800	500	79 억		242025	N	N	7	N	00	N
48	20240724	100343	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6900	120	2	1.77	27538610	4012	19.27	6750	6900	6750	8810	4750	6780	6864.06	1.53	0	-1382	7040	6910	6840	6710	6640	6875	6675	79	2030	500	4330	10	1	15809197	1091	7.81	0.51	12	0.03	884.00	13464.00	14650	20230816	-52.90	6660	20240703	3.60	10070	-31.48	20240215	6660	3.60	20240703	14650	-52.90	20230816	6660	3.60	20240703	2.16	N	023800	500	79 억		242025	N	N	7	N	00	N
49	20240724	090343	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6820	40	2	0.59	2135140	315	1.51	6750	6820	6750	8810	4750	6780	6778.22	1.53	0	-132	7040	6910	6840	6710	6640	6875	6675	79	2030	500	4330	10	1	15809197	1078	7.71	0.51	12	0.00	884.00	13464.00	14650	20230816	-53.45	6660	20240703	2.40	10070	-32.27	20240215	6660	2.40	20240703	14650	-53.45	20230816	6660	2.40	20240703	2.16	N	023800	500	79 억		242025	N	N	7	N	00	N
50	20240723	160337	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6780	-80	5	-1.17	141569750	20687	147.97	6850	6970	6770	8910	4810	6860	6843.72	1.55	0	-2929	7006	6932	6896	6822	6786	6915	6805	79	2050	500	4390	10	1	15809197	1072	7.67	0.50	12	0.13	884.00	13464.00	14650	20230816	-53.72	6660	20240703	1.80	10070	-32.67	20240215	6660	1.80	20240703	14650	-53.72	20230816	6660	1.80	20240703	2.19	N	023800	500	79 억		245044	N	N	7	N	00	N
51	20240723	150348	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6810	-50	5	-0.73	111184900	16208	115.93	6850	6970	6810	8910	4810	6860	6859.88	1.55	0	-2332	7006	6932	6896	6822	6786	6915	6805	79	2050	500	4390	10	1	15809197	1077	7.70	0.51	12	0.10	884.00	13464.00	14650	20230816	-53.52	6660	20240703	2.25	10070	-32.37	20240215	6660	2.25	20240703	14650	-53.52	20230816	6660	2.25	20240703	2.19	N	023800	500	79 억		245044	N	N	3	N	00	N
52	20240723	140340	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6860	0	3	0.00	91034460	13255	94.81	6850	6970	6810	8910	4810	6860	6867.93	1.55	0	-2118	7006	6932	6896	6822	6786	6915	6805	79	2050	500	4390	10	1	15809197	1085	7.76	0.51	12	0.08	884.00	13464.00	14650	20230816	-53.17	6660	20240703	3.00	10070	-31.88	20240215	6660	3.00	20240703	14650	-53.17	20230816	6660	3.00	20240703	2.19	N	023800	500	79 억		245044	N	N	3	N	00	N
53	20240723	130338	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6850	-10	5	-0.15	67977310	9878	70.65	6850	6970	6840	8910	4810	6860	6881.69	1.55	0	-1813	7006	6932	6896	6822	6786	6915	6805	79	2050	500	4390	10	1	15809197	1083	7.75	0.51	12	0.06	884.00	13464.00	14650	20230816	-53.24	6660	20240703	2.85	10070	-31.98	20240215	6660	2.85	20240703	14650	-53.24	20230816	6660	2.85	20240703	2.19	N	023800	500	79 억		245044	N	N	3	N	00	N
54	20240723	120343	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6850	-10	5	-0.15	60463790	8781	62.81	6850	6970	6850	8910	4810	6860	6885.75	1.55	0	-1456	7006	6932	6896	6822	6786	6915	6805	79	2050	500	4390	10	1	15809197	1083	7.75	0.51	12	0.06	884.00	13464.00	14650	20230816	-53.24	6660	20240703	2.85	10070	-31.98	20240215	6660	2.85	20240703	14650	-53.24	20230816	6660	2.85	20240703	2.19	N	023800	500	79 억		245044	N	N	3	N	00	N
55	20240723	110342	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6880	20	2	0.29	28108510	4076	29.15	6850	6970	6850	8910	4810	6860	6896.10	1.55	0	-750	7006	6932	6896	6822	6786	6915	6805	79	2050	500	4390	10	1	15809197	1088	7.78	0.51	12	0.03	884.00	13464.00	14650	20230816	-53.04	6660	20240703	3.30	10070	-31.68	20240215	6660	3.30	20240703	14650	-53.04	20230816	6660	3.30	20240703	2.19	N	023800	500	79 억		245044	N	N	3	N	00	N
56	20240723	100340	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6910	50	2	0.73	5659130	819	5.86	6850	6970	6850	8910	4810	6860	6909.80	1.55	0	-43	7006	6932	6896	6822	6786	6915	6805	79	2050	500	4390	10	1	15809197	1092	7.82	0.51	12	0.01	884.00	13464.00	14650	20230816	-52.83	6660	20240703	3.75	10070	-31.38	20240215	6660	3.75	20240703	14650	-52.83	20230816	6660	3.75	20240703	2.19	N	023800	500	79 억		245044	N	N	3	N	00	N
57	20240723	090341	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6870	10	2	0.15	774530	113	0.81	6850	6870	6850	8910	4810	6860	6854.25	1.55	0	12	7006	6932	6896	6822	6786	6915	6805	79	2050	500	4390	10	1	15809197	1086	7.77	0.51	12	0.00	884.00	13464.00	14650	20230816	-53.11	6660	20240703	3.15	10070	-31.78	20240215	6660	3.15	20240703	14650	-53.11	20230816	6660	3.15	20240703	2.19	N	023800	500	79 억		245044	N	N	3	N	00	N
58	20240722	160337	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6860	-70	5	-1.01	96216750	13975	113.13	6860	6970	6860	9000	4860	6930	6884.92	1.58	0	-5474	7023	6976	6923	6876	6823	6950	6850	79	2070	500	4430	10	1	15809197	1085	7.76	0.51	12	0.09	884.00	13464.00	14650	20230816	-53.17	6660	20240703	3.00	10070	-31.88	20240215	6660	3.00	20240703	14650	-53.17	20230816	6660	3.00	20240703	2.20	N	023800	500	79 억		250518	N	N	3	N	00	N
59	20240722	150341	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6880	-50	5	-0.72	90128630	13088	105.95	6860	6970	6860	9000	4860	6930	6886.36	1.58	0	-5036	7023	6976	6923	6876	6823	6950	6850	79	2070	500	4430	10	1	15809197	1088	7.78	0.51	12	0.08	884.00	13464.00	14650	20230816	-53.04	6660	20240703	3.30	10070	-31.68	20240215	6660	3.30	20240703	14650	-53.04	20230816	6660	3.30	20240703	2.20	N	023800	500	79 억		250518	N	N	0	N	00	N
60	20240722	140342	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6900	-30	5	-0.43	66282890	9621	77.88	6860	6970	6860	9000	4860	6930	6889.40	1.58	0	-4632	7023	6976	6923	6876	6823	6950	6850	79	2070	500	4430	10	1	15809197	1091	7.81	0.51	12	0.06	884.00	13464.00	14650	20230816	-52.90	6660	20240703	3.60	10070	-31.48	20240215	6660	3.60	20240703	14650	-52.90	20230816	6660	3.60	20240703	2.20	N	023800	500	79 억		250518	N	N	0	N	00	N
61	20240722	130339	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6880	-50	5	-0.72	63535420	9222	74.65	6860	6970	6860	9000	4860	6930	6889.55	1.58	0	-4534	7023	6976	6923	6876	6823	6950	6850	79	2070	500	4430	10	1	15809197	1088	7.78	0.51	12	0.06	884.00	13464.00	14650	20230816	-53.04	6660	20240703	3.30	10070	-31.68	20240215	6660	3.30	20240703	14650	-53.04	20230816	6660	3.30	20240703	2.20	N	023800	500	79 억		250518	N	N	0	N	00	N
62	20240722	120339	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6880	-50	5	-0.72	59874860	8691	70.36	6860	6970	6860	9000	4860	6930	6889.29	1.58	0	-4333	7023	6976	6923	6876	6823	6950	6850	79	2070	500	4430	10	1	15809197	1088	7.78	0.51	12	0.05	884.00	13464.00	14650	20230816	-53.04	6660	20240703	3.30	10070	-31.68	20240215	6660	3.30	20240703	14650	-53.04	20230816	6660	3.30	20240703	2.20	N	023800	500	79 억		250518	N	N	0	N	00	N
63	20240722	110342	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6880	-50	5	-0.72	53320850	7739	62.65	6860	6970	6860	9000	4860	6930	6889.89	1.58	0	-3695	7023	6976	6923	6876	6823	6950	6850	79	2070	500	4430	10	1	15809197	1088	7.78	0.51	12	0.05	884.00	13464.00	14650	20230816	-53.04	6660	20240703	3.30	10070	-31.68	20240215	6660	3.30	20240703	14650	-53.04	20230816	6660	3.30	20240703	2.20	N	023800	500	79 억		250518	N	N	0	N	00	N
64	20240722	100339	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6920	-10	5	-0.14	27272980	3960	32.06	6860	6970	6860	9000	4860	6930	6887.12	1.58	0	-1133	7023	6976	6923	6876	6823	6950	6850	79	2070	500	4430	10	1	15809197	1094	7.83	0.51	12	0.03	884.00	13464.00	14650	20230816	-52.76	6660	20240703	3.90	10070	-31.28	20240215	6660	3.90	20240703	14650	-52.76	20230816	6660	3.90	20240703	2.20	N	023800	500	79 억		250518	N	N	0	N	00	N
65	20240722	090338	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6930	0	3	0.00	3183110	464	3.76	6860	6930	6860	9000	4860	6930	6860.15	1.58	0	-5	7023	6976	6923	6876	6823	6950	6850	79	2070	500	4430	10	1	15809197	1096	7.84	0.51	12	0.00	884.00	13464.00	14650	20230816	-52.70	6660	20240703	4.05	10070	-31.18	20240215	6660	4.05	20240703	14650	-52.70	20230816	6660	4.05	20240703	2.20	N	023800	500	79 억		250518	N	N	0	N	00	N
66	20240719	160334	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6930	0	3	0.00	82076730	11867	70.57	6970	6970	6870	9000	4860	6930	6916.38	1.57	0	1663	7150	7040	6960	6850	6770	7000	6810	79	2070	500	4430	10	1	15809197	1096	7.84	0.51	12	0.08	884.00	13464.00	14650	20230816	-52.70	6660	20240703	4.05	10070	-31.18	20240215	6660	4.05	20240703	14650	-52.70	20230816	6660	4.05	20240703	2.20	N	023800	500	79 억		248885	N	N	9	N	00	N
67	20240719	150336	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6930	0	3	0.00	59963100	8671	51.56	6970	6970	6870	9000	4860	6930	6915.36	1.57	0	923	7150	7040	6960	6850	6770	7000	6810	79	2070	500	4430	10	1	15809197	1096	7.84	0.51	12	0.05	884.00	13464.00	14650	20230816	-52.70	6660	20240703	4.05	10070	-31.18	20240215	6660	4.05	20240703	14650	-52.70	20230816	6660	4.05	20240703	2.20	N	023800	500	79 억		248885	N	N	9	N	00	N
68	20240719	140338	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6940	10	2	0.14	48592690	7030	41.81	6970	6970	6870	9000	4860	6930	6912.19	1.57	0	741	7150	7040	6960	6850	6770	7000	6810	79	2070	500	4430	10	1	15809197	1097	7.85	0.52	12	0.04	884.00	13464.00	14650	20230816	-52.63	6660	20240703	4.20	10070	-31.08	20240215	6660	4.20	20240703	14650	-52.63	20230816	6660	4.20	20240703	2.20	N	023800	500	79 억		248885	N	N	9	N	00	N
69	20240719	130333	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6930	0	3	0.00	41887990	6060	36.04	6970	6970	6870	9000	4860	6930	6912.21	1.57	0	1049	7150	7040	6960	6850	6770	7000	6810	79	2070	500	4430	10	1	15809197	1096	7.84	0.51	12	0.04	884.00	13464.00	14650	20230816	-52.70	6660	20240703	4.05	10070	-31.18	20240215	6660	4.05	20240703	14650	-52.70	20230816	6660	4.05	20240703	2.20	N	023800	500	79 억		248885	N	N	9	N	00	N
70	20240719	120333	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6930	0	3	0.00	37740570	5460	32.47	6970	6970	6870	9000	4860	6930	6912.19	1.57	0	1052	7150	7040	6960	6850	6770	7000	6810	79	2070	500	4430	10	1	15809197	1096	7.84	0.51	12	0.03	884.00	13464.00	14650	20230816	-52.70	6660	20240703	4.05	10070	-31.18	20240215	6660	4.05	20240703	14650	-52.70	20230816	6660	4.05	20240703	2.20	N	023800	500	79 억		248885	N	N	9	N	00	N
71	20240719	110336	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6920	-10	5	-0.14	34722780	5024	29.88	6970	6970	6870	9000	4860	6930	6911.38	1.57	0	1122	7150	7040	6960	6850	6770	7000	6810	79	2070	500	4430	10	1	15809197	1094	7.83	0.51	12	0.03	884.00	13464.00	14650	20230816	-52.76	6660	20240703	3.90	10070	-31.28	20240215	6660	3.90	20240703	14650	-52.76	20230816	6660	3.90	20240703	2.20	N	023800	500	79 억		248885	N	N	9	N	00	N
72	20240719	100310	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6940	10	2	0.14	33402240	4833	28.74	6970	6970	6870	9000	4860	6930	6911.28	1.57	0	1122	7150	7040	6960	6850	6770	7000	6810	79	2070	500	4430	10	1	15809197	1097	7.85	0.52	12	0.03	884.00	13464.00	14650	20230816	-52.63	6660	20240703	4.20	10070	-31.08	20240215	6660	4.20	20240703	14650	-52.63	20230816	6660	4.20	20240703	2.20	N	023800	500	79 억		248885	N	N	9	N	00	N
73	20240719	090345	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6960	30	2	0.43	8018280	1157	6.88	6970	6970	6930	9000	4860	6930	6930.23	1.57	0	-151	7150	7040	6960	6850	6770	7000	6810	79	2070	500	4430	10	1	15809197	1100	7.87	0.52	12	0.01	884.00	13464.00	14650	20230816	-52.49	6660	20240703	4.50	10070	-30.88	20240215	6660	4.50	20240703	14650	-52.49	20230816	6660	4.50	20240703	2.20	N	023800	500	79 억		248885	N	N	9	N	00	N
74	20240718	160330	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6930	-90	5	-1.28	117154880	16814	63.53	7040	7070	6880	9120	4920	7020	6967.70	1.61	0	-5023	7246	7132	7076	6962	6906	7105	6935	79	2100	500	4490	10	1	15809197	1096	7.84	0.51	12	0.11	884.00	13464.00	14650	20230816	-52.70	6660	20240703	4.05	10070	-31.18	20240215	6660	4.05	20240703	14650	-52.70	20230816	6660	4.05	20240703	2.19	N	023800	500	79 억		253987	N	N	9	N	00	N
75	20240718	150333	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6990	-30	5	-0.43	100208910	14380	54.33	7040	7070	6880	9120	4920	7020	6968.63	1.61	0	-4571	7246	7132	7076	6962	6906	7105	6935	79	2100	500	4490	10	1	15809197	1105	7.91	0.52	12	0.09	884.00	13464.00	14650	20230816	-52.29	6660	20240703	4.95	10070	-30.59	20240215	6660	4.95	20240703	14650	-52.29	20230816	6660	4.95	20240703	2.19	N	023800	500	79 억		253987	N	N	3	N	00	N
76	20240718	140331	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6970	-50	5	-0.71	75764830	10887	41.13	7040	7040	6880	9120	4920	7020	6959.20	1.61	0	-3315	7246	7132	7076	6962	6906	7105	6935	79	2100	500	4490	10	1	15809197	1102	7.88	0.52	12	0.07	884.00	13464.00	14650	20230816	-52.42	6660	20240703	4.65	10070	-30.78	20240215	6660	4.65	20240703	14650	-52.42	20230816	6660	4.65	20240703	2.19	N	023800	500	79 억		253987	N	N	3	N	00	N
77	20240718	130332	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6980	-40	5	-0.57	72691420	10444	39.46	7040	7040	6880	9120	4920	7020	6960.11	1.61	0	-2968	7246	7132	7076	6962	6906	7105	6935	79	2100	500	4490	10	1	15809197	1103	7.90	0.52	12	0.07	884.00	13464.00	14650	20230816	-52.35	6660	20240703	4.80	10070	-30.69	20240215	6660	4.80	20240703	14650	-52.35	20230816	6660	4.80	20240703	2.19	N	023800	500	79 억		253987	N	N	3	N	00	N
78	20240718	120332	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6950	-70	5	-1.00	68263630	9807	37.05	7040	7040	6880	9120	4920	7020	6960.70	1.61	0	-2758	7246	7132	7076	6962	6906	7105	6935	79	2100	500	4490	10	1	15809197	1099	7.86	0.52	12	0.06	884.00	13464.00	14650	20230816	-52.56	6660	20240703	4.35	10070	-30.98	20240215	6660	4.35	20240703	14650	-52.56	20230816	6660	4.35	20240703	2.19	N	023800	500	79 억		253987	N	N	3	N	00	N
79	20240718	110333	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6970	-50	5	-0.71	58726840	8433	31.86	7040	7040	6880	9120	4920	7020	6963.93	1.61	0	-2832	7246	7132	7076	6962	6906	7105	6935	79	2100	500	4490	10	1	15809197	1102	7.88	0.52	12	0.05	884.00	13464.00	14650	20230816	-52.42	6660	20240703	4.65	10070	-30.78	20240215	6660	4.65	20240703	14650	-52.42	20230816	6660	4.65	20240703	2.19	N	023800	500	79 억		253987	N	N	3	N	00	N
80	20240718	100333	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6950	-70	5	-1.00	44745090	6421	24.26	7040	7040	6880	9120	4920	7020	6968.55	1.61	0	-2586	7246	7132	7076	6962	6906	7105	6935	79	2100	500	4490	10	1	15809197	1099	7.86	0.52	12	0.04	884.00	13464.00	14650	20230816	-52.56	6660	20240703	4.35	10070	-30.98	20240215	6660	4.35	20240703	14650	-52.56	20230816	6660	4.35	20240703	2.19	N	023800	500	79 억		253987	N	N	3	N	00	N
81	20240718	090335	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7000	-20	5	-0.28	13279400	1890	7.14	7040	7040	7000	9120	4920	7020	7026.14	1.61	0	-1712	7246	7132	7076	6962	6906	7105	6935	79	2100	500	4490	10	1	15809197	1107	7.92	0.52	12	0.01	884.00	13464.00	14650	20230816	-52.22	6660	20240703	5.11	10070	-30.49	20240215	6660	5.11	20240703	14650	-52.22	20230816	6660	5.11	20240703	2.19	N	023800	500	79 억		253987	N	N	3	N	00	N
82	20240717	160344	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7020	-140	5	-1.96	186764670	26462	130.46	7120	7190	7020	9300	5020	7160	7057.86	1.61	0	-174	7333	7246	7163	7076	6993	7205	7035	79	2140	500	4580	10	1	15809197	1110	7.94	0.52	12	0.17	884.00	13464.00	14650	20230816	-52.08	6660	20240703	5.41	10070	-30.29	20240215	6660	5.41	20240703	14650	-52.08	20230816	6660	5.41	20240703	2.18	N	023800	500	79 억		254008	N	N	3	N	00	N
83	20240717	150348	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7070	-90	5	-1.26	159316550	22555	111.20	7120	7190	7020	9300	5020	7160	7063.47	1.61	0	846	7333	7246	7163	7076	6993	7205	7035	79	2140	500	4580	10	1	15809197	1118	8.00	0.53	12	0.14	884.00	13464.00	14650	20230816	-51.74	6660	20240703	6.16	10070	-29.79	20240215	6660	6.16	20240703	14650	-51.74	20230816	6660	6.16	20240703	2.18	N	023800	500	79 억		254008	N	N	2	N	00	N
84	20240717	140346	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7050	-110	5	-1.54	150837250	21353	105.28	7120	7190	7020	9300	5020	7160	7063.98	1.61	0	1443	7333	7246	7163	7076	6993	7205	7035	79	2140	500	4580	10	1	15809197	1115	7.98	0.52	12	0.14	884.00	13464.00	14650	20230816	-51.88	6660	20240703	5.86	10070	-29.99	20240215	6660	5.86	20240703	14650	-51.88	20230816	6660	5.86	20240703	2.18	N	023800	500	79 억		254008	N	N	2	N	00	N
85	20240717	130345	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7060	-100	5	-1.40	139647770	19766	97.45	7120	7190	7020	9300	5020	7160	7065.05	1.61	0	1966	7333	7246	7163	7076	6993	7205	7035	79	2140	500	4580	10	1	15809197	1116	7.99	0.52	12	0.13	884.00	13464.00	14650	20230816	-51.81	6660	20240703	6.01	10070	-29.89	20240215	6660	6.01	20240703	14650	-51.81	20230816	6660	6.01	20240703	2.18	N	023800	500	79 억		254008	N	N	2	N	00	N
86	20240717	120346	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7070	-90	5	-1.26	120907450	17103	84.32	7120	7190	7020	9300	5020	7160	7069.37	1.61	0	2075	7333	7246	7163	7076	6993	7205	7035	79	2140	500	4580	10	1	15809197	1118	8.00	0.53	12	0.11	884.00	13464.00	14650	20230816	-51.74	6660	20240703	6.16	10070	-29.79	20240215	6660	6.16	20240703	14650	-51.74	20230816	6660	6.16	20240703	2.18	N	023800	500	79 억		254008	N	N	2	N	00	N
87	20240717	110345	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7100	-60	5	-0.84	37275710	5238	25.82	7120	7190	7060	9300	5020	7160	7116.40	1.61	0	-550	7333	7246	7163	7076	6993	7205	7035	79	2140	500	4580	10	1	15809197	1122	8.03	0.53	12	0.03	884.00	13464.00	14650	20230816	-51.54	6660	20240703	6.61	10070	-29.49	20240215	6660	6.61	20240703	14650	-51.54	20230816	6660	6.61	20240703	2.18	N	023800	500	79 억		254008	N	N	2	N	00	N
88	20240717	100345	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7150	-10	5	-0.14	20406670	2856	14.08	7120	7190	7100	9300	5020	7160	7145.19	1.61	0	-262	7333	7246	7163	7076	6993	7205	7035	79	2140	500	4580	10	1	15809197	1130	8.09	0.53	12	0.02	884.00	13464.00	14650	20230816	-51.19	6660	20240703	7.36	10070	-29.00	20240215	6660	7.36	20240703	14650	-51.19	20230816	6660	7.36	20240703	2.18	N	023800	500	79 억		254008	N	N	2	N	00	N
89	20240717	090313	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7150	-10	5	-0.14	57070	8	0.04	7120	7150	7110	9300	5020	7160	7133.75	1.61	0	-3	7333	7246	7163	7076	6993	7205	7035	79	2140	500	4580	10	1	15809197	1130	8.09	0.53	12	0.00	884.00	13464.00	14650	20230816	-51.19	6660	20240703	7.36	10070	-29.00	20240215	6660	7.36	20240703	14650	-51.19	20230816	6660	7.36	20240703	2.18	N	023800	500	79 억		254008	N	N	2	N	00	N
90	20240716	160347	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7160	-90	5	-1.24	144530360	20265	63.42	7190	7250	7080	9420	5080	7250	7131.99	1.66	0	-7704	7410	7330	7220	7140	7030	7275	7085	79	2170	500	4640	10	1	15809197	1132	8.10	0.53	12	0.13	884.00	13464.00	14650	20230816	-51.13	6660	20240703	7.51	10070	-28.90	20240215	6660	7.51	20240703	14650	-51.13	20230816	6660	7.51	20240703	2.19	N	023800	500	79 억		261867	N	N	2	N	00	N
91	20240716	150350	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7160	-90	5	-1.24	124282690	17436	54.56	7190	7250	7080	9420	5080	7250	7127.94	1.66	0	-5398	7410	7330	7220	7140	7030	7275	7085	79	2170	500	4640	10	1	15809197	1132	8.10	0.53	12	0.11	884.00	13464.00	14650	20230816	-51.13	6660	20240703	7.51	10070	-28.90	20240215	6660	7.51	20240703	14650	-51.13	20230816	6660	7.51	20240703	2.19	N	023800	500	79 억		261867	N	N	11	N	00	N
92	20240716	140349	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7140	-110	5	-1.52	116992010	16414	51.37	7190	7250	7080	9420	5080	7250	7127.57	1.66	0	-5027	7410	7330	7220	7140	7030	7275	7085	79	2170	500	4640	10	1	15809197	1129	8.08	0.53	12	0.10	884.00	13464.00	14650	20230816	-51.26	6660	20240703	7.21	10070	-29.10	20240215	6660	7.21	20240703	14650	-51.26	20230816	6660	7.21	20240703	2.19	N	023800	500	79 억		261867	N	N	11	N	00	N
93	20240716	130349	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7100	-150	5	-2.07	78594650	11014	34.47	7190	7250	7100	9420	5080	7250	7135.89	1.66	0	-4170	7410	7330	7220	7140	7030	7275	7085	79	2170	500	4640	10	1	15809197	1122	8.03	0.53	12	0.07	884.00	13464.00	14650	20230816	-51.54	6660	20240703	6.61	10070	-29.49	20240215	6660	6.61	20240703	14650	-51.54	20230816	6660	6.61	20240703	2.19	N	023800	500	79 억		261867	N	N	11	N	00	N
94	20240716	120348	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7100	-150	5	-2.07	71618040	10032	31.39	7190	7250	7100	9420	5080	7250	7138.96	1.66	0	-3458	7410	7330	7220	7140	7030	7275	7085	79	2170	500	4640	10	1	15809197	1122	8.03	0.53	12	0.06	884.00	13464.00	14650	20230816	-51.54	6660	20240703	6.61	10070	-29.49	20240215	6660	6.61	20240703	14650	-51.54	20230816	6660	6.61	20240703	2.19	N	023800	500	79 억		261867	N	N	11	N	00	N
95	20240716	110349	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7110	-140	5	-1.93	53334080	7461	23.35	7190	7250	7110	9420	5080	7250	7148.38	1.66	0	-3112	7410	7330	7220	7140	7030	7275	7085	79	2170	500	4640	10	1	15809197	1124	8.04	0.53	12	0.05	884.00	13464.00	14650	20230816	-51.47	6660	20240703	6.76	10070	-29.39	20240215	6660	6.76	20240703	14650	-51.47	20230816	6660	6.76	20240703	2.19	N	023800	500	79 억		261867	N	N	11	N	00	N
96	20240716	100349	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7150	-100	5	-1.38	36804070	5143	16.09	7190	7250	7120	9420	5080	7250	7156.15	1.66	0	-2303	7410	7330	7220	7140	7030	7275	7085	79	2170	500	4640	10	1	15809197	1130	8.09	0.53	12	0.03	884.00	13464.00	14650	20230816	-51.19	6660	20240703	7.36	10070	-29.00	20240215	6660	7.36	20240703	14650	-51.19	20230816	6660	7.36	20240703	2.19	N	023800	500	79 억		261867	N	N	11	N	00	N
97	20240716	090347	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7230	-20	5	-0.28	9292630	1300	4.07	7190	7250	7120	9420	5080	7250	7148.18	1.66	0	-17	7410	7330	7220	7140	7030	7275	7085	79	2170	500	4640	10	1	15809197	1143	8.18	0.54	12	0.01	884.00	13464.00	14650	20230816	-50.65	6660	20240703	8.56	10070	-28.20	20240215	6660	8.56	20240703	14650	-50.65	20230816	6660	8.56	20240703	2.19	N	023800	500	79 억		261867	N	N	11	N	00	N
98	20240715	160343	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7250	-40	5	-0.55	228203150	31772	83.06	7300	7300	7110	9470	5110	7290	7182.31	1.71	0	-7243	7416	7352	7256	7192	7096	7385	7225	79	2180	500	4660	10	1	15809197	1146	8.20	0.54	12	0.20	884.00	13464.00	14650	20230816	-50.51	6660	20240703	8.86	10070	-28.00	20240215	6660	8.86	20240703	14650	-50.51	20230816	6660	8.86	20240703	2.21	N	023800	500	79 억		270168	N	N	11	N	00	N
99	20240715	150345	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7130	-160	5	-2.19	154783050	21573	56.40	7300	7300	7110	9470	5110	7290	7174.85	1.71	0	-5185	7416	7352	7256	7192	7096	7385	7225	79	2180	500	4660	10	1	15809197	1127	8.07	0.53	12	0.14	884.00	13464.00	14650	20230816	-51.33	6660	20240703	7.06	10070	-29.20	20240215	6660	7.06	20240703	14650	-51.33	20230816	6660	7.06	20240703	2.21	N	023800	500	79 억		270168	N	N	8	N	00	N
100	20240715	140344	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7150	-140	5	-1.92	134797210	18769	49.07	7300	7300	7150	9470	5110	7290	7181.91	1.71	0	-4609	7416	7352	7256	7192	7096	7385	7225	79	2180	500	4660	10	1	15809197	1130	8.09	0.53	12	0.12	884.00	13464.00	14650	20230816	-51.19	6660	20240703	7.36	10070	-29.00	20240215	6660	7.36	20240703	14650	-51.19	20230816	6660	7.36	20240703	2.21	N	023800	500	79 억		270168	N	N	8	N	00	N
101	20240715	130344	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7160	-130	5	-1.78	108223620	15057	39.36	7300	7300	7160	9470	5110	7290	7187.60	1.71	0	-3315	7416	7352	7256	7192	7096	7385	7225	79	2180	500	4660	10	1	15809197	1132	8.10	0.53	12	0.10	884.00	13464.00	14650	20230816	-51.13	6660	20240703	7.51	10070	-28.90	20240215	6660	7.51	20240703	14650	-51.13	20230816	6660	7.51	20240703	2.21	N	023800	500	79 억		270168	N	N	8	N	00	N
102	20240715	120345	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7180	-110	5	-1.51	85085700	11828	30.92	7300	7300	7160	9470	5110	7290	7193.58	1.71	0	-2343	7416	7352	7256	7192	7096	7385	7225	79	2180	500	4660	10	1	15809197	1135	8.12	0.53	12	0.07	884.00	13464.00	14650	20230816	-50.99	6660	20240703	7.81	10070	-28.70	20240215	6660	7.81	20240703	14650	-50.99	20230816	6660	7.81	20240703	2.21	N	023800	500	79 억		270168	N	N	8	N	00	N
103	20240715	110344	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7160	-130	5	-1.78	72224310	10037	26.24	7300	7300	7160	9470	5110	7290	7195.81	1.71	0	-2111	7416	7352	7256	7192	7096	7385	7225	79	2180	500	4660	10	1	15809197	1132	8.10	0.53	12	0.06	884.00	13464.00	14650	20230816	-51.13	6660	20240703	7.51	10070	-28.90	20240215	6660	7.51	20240703	14650	-51.13	20230816	6660	7.51	20240703	2.21	N	023800	500	79 억		270168	N	N	8	N	00	N
104	20240715	100345	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7200	-90	5	-1.23	44968780	6241	16.32	7300	7300	7180	9470	5110	7290	7205.38	1.71	0	-1439	7416	7352	7256	7192	7096	7385	7225	79	2180	500	4660	10	1	15809197	1138	8.14	0.53	12	0.04	884.00	13464.00	14650	20230816	-50.85	6660	20240703	8.11	10070	-28.50	20240215	6660	8.11	20240703	14650	-50.85	20230816	6660	8.11	20240703	2.21	N	023800	500	79 억		270168	N	N	8	N	00	N
105	20240715	090345	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7220	-70	5	-0.96	2928980	403	1.05	7300	7300	7220	9470	5110	7290	7267.94	1.71	0	-252	7416	7352	7256	7192	7096	7385	7225	79	2180	500	4660	10	1	15809197	1141	8.17	0.54	12	0.00	884.00	13464.00	14650	20230816	-50.72	6660	20240703	8.41	10070	-28.30	20240215	6660	8.41	20240703	14650	-50.72	20230816	6660	8.41	20240703	2.21	N	023800	500	79 억		270168	N	N	8	N	00	N
106	20240712	160342	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7290	40	2	0.55	276407510	38232	93.86	7260	7320	7160	9420	5080	7250	7229.74	1.74	0	-14617	7483	7366	7233	7116	6983	7425	7175	79	2170	500	4640	10	1	15809197	1152	8.25	0.54	12	0.24	884.00	13464.00	14650	20230816	-50.24	6660	20240703	9.46	10070	-27.61	20240215	6660	9.46	20240703	14650	-50.24	20230816	6660	9.46	20240703	2.23	N	023800	500	79 억		275590	N	N	8	N	00	N
107	20240712	150344	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7180	-70	5	-0.97	225589810	31161	76.50	7260	7320	7180	9420	5080	7250	7239.49	1.74	0	-11473	7483	7366	7233	7116	6983	7425	7175	79	2170	500	4640	10	1	15809197	1135	8.12	0.53	12	0.20	884.00	13464.00	14650	20230816	-50.99	6660	20240703	7.81	10070	-28.70	20240215	6660	7.81	20240703	14650	-50.99	20230816	6660	7.81	20240703	2.23	N	023800	500	79 억		275590	N	N	106	N	00	N
108	20240712	140345	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7280	30	2	0.41	150897740	20813	51.10	7260	7320	7200	9420	5080	7250	7250.17	1.74	0	-4051	7483	7366	7233	7116	6983	7425	7175	79	2170	500	4640	10	1	15809197	1151	8.24	0.54	12	0.13	884.00	13464.00	14650	20230816	-50.31	6660	20240703	9.31	10070	-27.71	20240215	6660	9.31	20240703	14650	-50.31	20230816	6660	9.31	20240703	2.23	N	023800	500	79 억		275590	N	N	106	N	00	N
109	20240712	130343	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7280	30	2	0.41	129709780	17894	43.93	7260	7320	7200	9420	5080	7250	7248.79	1.74	0	-3616	7483	7366	7233	7116	6983	7425	7175	79	2170	500	4640	10	1	15809197	1151	8.24	0.54	12	0.11	884.00	13464.00	14650	20230816	-50.31	6660	20240703	9.31	10070	-27.71	20240215	6660	9.31	20240703	14650	-50.31	20230816	6660	9.31	20240703	2.23	N	023800	500	79 억		275590	N	N	106	N	00	N
110	20240712	120343	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7240	-10	5	-0.14	104981110	14488	35.57	7260	7320	7200	9420	5080	7250	7246.07	1.74	0	-1891	7483	7366	7233	7116	6983	7425	7175	79	2170	500	4640	10	1	15809197	1145	8.19	0.54	12	0.09	884.00	13464.00	14650	20230816	-50.58	6660	20240703	8.71	10070	-28.10	20240215	6660	8.71	20240703	14650	-50.58	20230816	6660	8.71	20240703	2.23	N	023800	500	79 억		275590	N	N	106	N	00	N
111	20240712	110342	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7220	-30	5	-0.41	88360630	12187	29.92	7260	7320	7200	9420	5080	7250	7250.40	1.74	0	-1620	7483	7366	7233	7116	6983	7425	7175	79	2170	500	4640	10	1	15809197	1141	8.17	0.54	12	0.08	884.00	13464.00	14650	20230816	-50.72	6660	20240703	8.41	10070	-28.30	20240215	6660	8.41	20240703	14650	-50.72	20230816	6660	8.41	20240703	2.23	N	023800	500	79 억		275590	N	N	106	N	00	N
112	20240712	100344	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7270	20	2	0.28	61763970	8516	20.91	7260	7300	7200	9420	5080	7250	7252.70	1.74	0	-1861	7483	7366	7233	7116	6983	7425	7175	79	2170	500	4640	10	1	15809197	1149	8.22	0.54	12	0.05	884.00	13464.00	14650	20230816	-50.38	6660	20240703	9.16	10070	-27.81	20240215	6660	9.16	20240703	14650	-50.38	20230816	6660	9.16	20240703	2.23	N	023800	500	79 억		275590	N	N	106	N	00	N
113	20240712	090342	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7270	20	2	0.28	7463220	1028	2.52	7260	7270	7250	9420	5080	7250	7259.94	1.74	0	-809	7483	7366	7233	7116	6983	7425	7175	79	2170	500	4640	10	1	15809197	1149	8.22	0.54	12	0.01	884.00	13464.00	14650	20230816	-50.38	6660	20240703	9.16	10070	-27.81	20240215	6660	9.16	20240703	14650	-50.38	20230816	6660	9.16	20240703	2.23	N	023800	500	79 억		275590	N	N	106	N	00	N
114	20240711	160340	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7250	110	2	1.54	294898710	40581	181.97	7100	7350	7100	9280	5000	7140	7266.92	1.74	0	880	7240	7190	7130	7080	7020	7215	7105	79	2140	500	4560	10	1	15809197	1146	8.20	0.54	12	0.26	884.00	13464.00	14650	20230816	-50.51	6660	20240703	8.86	10070	-28.00	20240215	6660	8.86	20240703	14650	-50.51	20230816	6660	8.86	20240703	2.23	N	023800	500	79 억		274914	N	N	106	N	00	N
115	20240711	150345	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7230	90	2	1.26	282547360	38875	174.32	7100	7350	7100	9280	5000	7140	7268.10	1.74	0	981	7240	7190	7130	7080	7020	7215	7105	79	2140	500	4560	10	1	15809197	1143	8.18	0.54	12	0.25	884.00	13464.00	14650	20230816	-50.65	6660	20240703	8.56	10070	-28.20	20240215	6660	8.56	20240703	14650	-50.65	20230816	6660	8.56	20240703	2.23	N	023800	500	79 억		274914	N	N	33	N	00	N
116	20240711	140343	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7240	100	2	1.40	266858420	36702	164.58	7100	7350	7100	9280	5000	7140	7270.95	1.74	0	1161	7240	7190	7130	7080	7020	7215	7105	79	2140	500	4560	10	1	15809197	1145	8.19	0.54	12	0.23	884.00	13464.00	14650	20230816	-50.58	6660	20240703	8.71	10070	-28.10	20240215	6660	8.71	20240703	14650	-50.58	20230816	6660	8.71	20240703	2.23	N	023800	500	79 억		274914	N	N	33	N	00	N
117	20240711	130342	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7220	80	2	1.12	249248110	34262	153.63	7100	7350	7100	9280	5000	7140	7274.77	1.74	0	1784	7240	7190	7130	7080	7020	7215	7105	79	2140	500	4560	10	1	15809197	1141	8.17	0.54	12	0.22	884.00	13464.00	14650	20230816	-50.72	6660	20240703	8.41	10070	-28.30	20240215	6660	8.41	20240703	14650	-50.72	20230816	6660	8.41	20240703	2.23	N	023800	500	79 억		274914	N	N	33	N	00	N
118	20240711	120343	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7250	110	2	1.54	222725360	30598	137.20	7100	7350	7100	9280	5000	7140	7279.08	1.74	0	1898	7240	7190	7130	7080	7020	7215	7105	79	2140	500	4560	10	1	15809197	1146	8.20	0.54	12	0.19	884.00	13464.00	14650	20230816	-50.51	6660	20240703	8.86	10070	-28.00	20240215	6660	8.86	20240703	14650	-50.51	20230816	6660	8.86	20240703	2.23	N	023800	500	79 억		274914	N	N	33	N	00	N
119	20240711	110342	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7260	120	2	1.68	213009280	29261	131.21	7100	7350	7100	9280	5000	7140	7279.63	1.74	0	2432	7240	7190	7130	7080	7020	7215	7105	79	2140	500	4560	10	1	15809197	1148	8.21	0.54	12	0.19	884.00	13464.00	14650	20230816	-50.44	6660	20240703	9.01	10070	-27.90	20240215	6660	9.01	20240703	14650	-50.44	20230816	6660	9.01	20240703	2.23	N	023800	500	79 억		274914	N	N	33	N	00	N
120	20240711	100341	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7340	200	2	2.80	174448790	23969	107.48	7100	7350	7100	9280	5000	7140	7278.10	1.74	0	3090	7240	7190	7130	7080	7020	7215	7105	79	2140	500	4560	10	1	15809197	1160	8.30	0.55	12	0.15	884.00	13464.00	14650	20230816	-49.90	6660	20240703	10.21	10070	-27.11	20240215	6660	10.21	20240703	14650	-49.90	20230816	6660	10.21	20240703	2.23	N	023800	500	79 억		274914	N	N	33	N	00	N
121	20240711	090340	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7140	0	3	0.00	1001670	141	0.63	7100	7140	7100	9280	5000	7140	7104.04	1.74	0	-18	7240	7190	7130	7080	7020	7215	7105	79	2140	500	4560	10	1	15809197	1129	8.08	0.53	12	0.00	884.00	13464.00	14650	20230816	-51.26	6660	20240703	7.21	10070	-29.10	20240215	6660	7.21	20240703	14650	-51.26	20230816	6660	7.21	20240703	2.23	N	023800	500	79 억		274914	N	N	33	N	00	N
122	20240710	160341	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7140	50	2	0.71	157890280	22160	61.87	7130	7180	7070	9210	4970	7090	7125.01	1.75	0	-1549	7250	7170	7090	7010	6930	7210	7050	79	2120	500	4530	10	1	15809197	1129	8.08	0.53	12	0.14	884.00	13464.00	14650	20230816	-51.26	6660	20240703	7.21	10070	-29.10	20240215	6660	7.21	20240703	14650	-51.26	20230816	6660	7.21	20240703	2.24	N	023800	500	79 억		276502	N	N	33	N	00	N
123	20240710	150342	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7140	50	2	0.71	143717740	20174	56.33	7130	7180	7070	9210	4970	7090	7123.91	1.75	0	-1271	7250	7170	7090	7010	6930	7210	7050	79	2120	500	4530	10	1	15809197	1129	8.08	0.53	12	0.13	884.00	13464.00	14650	20230816	-51.26	6660	20240703	7.21	10070	-29.10	20240215	6660	7.21	20240703	14650	-51.26	20230816	6660	7.21	20240703	2.24	N	023800	500	79 억		276502	N	N	33	N	00	N
124	20240710	140340	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7170	80	2	1.13	123091590	17288	48.27	7130	7180	7070	9210	4970	7090	7120.06	1.75	0	-1253	7250	7170	7090	7010	6930	7210	7050	79	2120	500	4530	10	1	15809197	1134	8.11	0.53	12	0.11	884.00	13464.00	14650	20230816	-51.06	6660	20240703	7.66	10070	-28.80	20240215	6660	7.66	20240703	14650	-51.06	20230816	6660	7.66	20240703	2.24	N	023800	500	79 억		276502	N	N	33	N	00	N
125	20240710	130341	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7140	50	2	0.71	93637150	13166	36.76	7130	7150	7070	9210	4970	7090	7112.04	1.75	0	-1635	7250	7170	7090	7010	6930	7210	7050	79	2120	500	4530	10	1	15809197	1129	8.08	0.53	12	0.08	884.00	13464.00	14650	20230816	-51.26	6660	20240703	7.21	10070	-29.10	20240215	6660	7.21	20240703	14650	-51.26	20230816	6660	7.21	20240703	2.24	N	023800	500	79 억		276502	N	N	33	N	00	N
126	20240710	120339	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7120	30	2	0.42	76965710	10828	30.23	7130	7150	7070	9210	4970	7090	7108.03	1.75	0	-1598	7250	7170	7090	7010	6930	7210	7050	79	2120	500	4530	10	1	15809197	1126	8.05	0.53	12	0.07	884.00	13464.00	14650	20230816	-51.40	6660	20240703	6.91	10070	-29.29	20240215	6660	6.91	20240703	14650	-51.40	20230816	6660	6.91	20240703	2.24	N	023800	500	79 억		276502	N	N	33	N	00	N
127	20240710	110342	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7100	10	2	0.14	68051810	9573	26.73	7130	7150	7070	9210	4970	7090	7108.72	1.75	0	-1480	7250	7170	7090	7010	6930	7210	7050	79	2120	500	4530	10	1	15809197	1122	8.03	0.53	12	0.06	884.00	13464.00	14650	20230816	-51.54	6660	20240703	6.61	10070	-29.49	20240215	6660	6.61	20240703	14650	-51.54	20230816	6660	6.61	20240703	2.24	N	023800	500	79 억		276502	N	N	33	N	00	N
128	20240710	100338	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7130	40	2	0.56	60795760	8554	23.88	7130	7150	7070	9210	4970	7090	7107.29	1.75	0	-1279	7250	7170	7090	7010	6930	7210	7050	79	2120	500	4530	10	1	15809197	1127	8.07	0.53	12	0.05	884.00	13464.00	14650	20230816	-51.33	6660	20240703	7.06	10070	-29.20	20240215	6660	7.06	20240703	14650	-51.33	20230816	6660	7.06	20240703	2.24	N	023800	500	79 억		276502	N	N	33	N	00	N
129	20240710	090341	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7130	40	2	0.56	156840	22	0.06	7130	7130	7110	9210	4970	7090	7129.09	1.75	0	-4	7250	7170	7090	7010	6930	7210	7050	79	2120	500	4530	10	1	15809197	1127	8.07	0.53	12	0.00	884.00	13464.00	14650	20230816	-51.33	6660	20240703	7.06	10070	-29.20	20240215	6660	7.06	20240703	14650	-51.33	20230816	6660	7.06	20240703	2.24	N	023800	500	79 억		276502	N	N	33	N	00	N
130	20240709	160340	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7090	70	2	1.00	253186210	35817	103.99	7060	7170	7010	9120	4920	7020	7068.88	1.76	0	-2268	7153	7086	6983	6916	6813	7120	6950	79	2100	500	4490	10	1	15809197	1121	8.02	0.53	12	0.23	884.00	13464.00	14650	20230816	-51.60	6660	20240703	6.46	10070	-29.59	20240215	6660	6.46	20240703	14650	-51.60	20230816	6660	6.46	20240703	2.24	N	023800	500	79 억		277661	N	N	33	N	00	N
131	20240709	150340	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7110	90	2	1.28	219755110	31113	90.33	7060	7150	7010	9120	4920	7020	7063.13	1.76	0	1137	7153	7086	6983	6916	6813	7120	6950	79	2100	500	4490	10	1	15809197	1124	8.04	0.53	12	0.20	884.00	13464.00	14650	20230816	-51.47	6660	20240703	6.76	10070	-29.39	20240215	6660	6.76	20240703	14650	-51.47	20230816	6660	6.76	20240703	2.24	N	023800	500	79 억		277661	N	N	31	N	00	N
132	20240709	140340	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7100	80	2	1.14	194931680	27626	80.21	7060	7150	7010	9120	4920	7020	7056.09	1.76	0	663	7153	7086	6983	6916	6813	7120	6950	79	2100	500	4490	10	1	15809197	1122	8.03	0.53	12	0.17	884.00	13464.00	14650	20230816	-51.54	6660	20240703	6.61	10070	-29.49	20240215	6660	6.61	20240703	14650	-51.54	20230816	6660	6.61	20240703	2.24	N	023800	500	79 억		277661	N	N	31	N	00	N
133	20240709	130342	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7120	100	2	1.42	168555630	23919	69.45	7060	7150	7010	9120	4920	7020	7046.93	1.76	0	689	7153	7086	6983	6916	6813	7120	6950	79	2100	500	4490	10	1	15809197	1126	8.05	0.53	12	0.15	884.00	13464.00	14650	20230816	-51.40	6660	20240703	6.91	10070	-29.29	20240215	6660	6.91	20240703	14650	-51.40	20230816	6660	6.91	20240703	2.24	N	023800	500	79 억		277661	N	N	31	N	00	N
134	20240709	120342	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7040	20	2	0.28	109010770	15510	45.03	7060	7060	7010	9120	4920	7020	7028.42	1.76	0	-1568	7153	7086	6983	6916	6813	7120	6950	79	2100	500	4490	10	1	15809197	1113	7.96	0.52	12	0.10	884.00	13464.00	14650	20230816	-51.95	6660	20240703	5.71	10070	-30.09	20240215	6660	5.71	20240703	14650	-51.95	20230816	6660	5.71	20240703	2.24	N	023800	500	79 억		277661	N	N	31	N	00	N
135	20240709	110341	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7040	20	2	0.28	76692710	10905	31.66	7060	7060	7010	9120	4920	7020	7032.80	1.76	0	-1227	7153	7086	6983	6916	6813	7120	6950	79	2100	500	4490	10	1	15809197	1113	7.96	0.52	12	0.07	884.00	13464.00	14650	20230816	-51.95	6660	20240703	5.71	10070	-30.09	20240215	6660	5.71	20240703	14650	-51.95	20230816	6660	5.71	20240703	2.24	N	023800	500	79 억		277661	N	N	31	N	00	N
136	20240709	100341	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7030	10	2	0.14	14748040	2096	6.09	7060	7060	7010	9120	4920	7020	7036.28	1.76	0	-250	7153	7086	6983	6916	6813	7120	6950	79	2100	500	4490	10	1	15809197	1111	7.95	0.52	12	0.01	884.00	13464.00	14650	20230816	-52.01	6660	20240703	5.56	10070	-30.19	20240215	6660	5.56	20240703	14650	-52.01	20230816	6660	5.56	20240703	2.24	N	023800	500	79 억		277661	N	N	31	N	00	N
137	20240709	090340	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7060	40	2	0.57	3099340	439	1.27	7060	7060	7060	9120	4920	7020	7060.00	1.76	0	-198	7153	7086	6983	6916	6813	7120	6950	79	2100	500	4490	10	1	15809197	1116	7.99	0.52	12	0.00	884.00	13464.00	14650	20230816	-51.81	6660	20240703	6.01	10070	-29.89	20240215	6660	6.01	20240703	14650	-51.81	20230816	6660	6.01	20240703	2.24	N	023800	500	79 억		277661	N	N	31	N	00	N
138	20240708	160338	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7020	130	2	1.89	236626230	33808	181.73	6890	7050	6880	8950	4830	6890	6999.12	1.74	0	2530	6950	6920	6860	6830	6770	6935	6845	79	2060	500	4400	10	1	15809197	1110	7.94	0.52	12	0.21	884.00	13464.00	14650	20230816	-52.08	6660	20240703	5.41	10070	-30.29	20240215	6660	5.41	20240703	14650	-52.08	20230816	6660	5.41	20240703	2.25	N	023800	500	79 억		274336	N	N	31	N	00	N
139	20240708	150339	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7000	110	2	1.60	219455110	31355	168.55	6890	7050	6880	8950	4830	6890	6999.05	1.74	0	1435	6950	6920	6860	6830	6770	6935	6845	79	2060	500	4400	10	1	15809197	1107	7.92	0.52	12	0.20	884.00	13464.00	14650	20230816	-52.22	6660	20240703	5.11	10070	-30.49	20240215	6660	5.11	20240703	14650	-52.22	20230816	6660	5.11	20240703	2.25	N	023800	500	79 억		274336	N	N	35	N	00	N
140	20240708	140340	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6990	100	2	1.45	198716200	28394	152.63	6890	7050	6880	8950	4830	6890	6998.53	1.74	0	1226	6950	6920	6860	6830	6770	6935	6845	79	2060	500	4400	10	1	15809197	1105	7.91	0.52	12	0.18	884.00	13464.00	14650	20230816	-52.29	6660	20240703	4.95	10070	-30.59	20240215	6660	4.95	20240703	14650	-52.29	20230816	6660	4.95	20240703	2.25	N	023800	500	79 억		274336	N	N	35	N	00	N
141	20240708	130338	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7000	110	2	1.60	190032500	27153	145.96	6890	7050	6880	8950	4830	6890	6998.58	1.74	0	1181	6950	6920	6860	6830	6770	6935	6845	79	2060	500	4400	10	1	15809197	1107	7.92	0.52	12	0.17	884.00	13464.00	14650	20230816	-52.22	6660	20240703	5.11	10070	-30.49	20240215	6660	5.11	20240703	14650	-52.22	20230816	6660	5.11	20240703	2.25	N	023800	500	79 억		274336	N	N	35	N	00	N
142	20240708	120339	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7020	130	2	1.89	167425170	23927	128.62	6890	7050	6880	8950	4830	6890	6997.33	1.74	0	794	6950	6920	6860	6830	6770	6935	6845	79	2060	500	4400	10	1	15809197	1110	7.94	0.52	12	0.15	884.00	13464.00	14650	20230816	-52.08	6660	20240703	5.41	10070	-30.29	20240215	6660	5.41	20240703	14650	-52.08	20230816	6660	5.41	20240703	2.25	N	023800	500	79 억		274336	N	N	35	N	00	N
143	20240708	110338	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7030	140	2	2.03	149027870	21305	114.52	6890	7050	6880	8950	4830	6890	6994.97	1.74	0	1121	6950	6920	6860	6830	6770	6935	6845	79	2060	500	4400	10	1	15809197	1111	7.95	0.52	12	0.13	884.00	13464.00	14650	20230816	-52.01	6660	20240703	5.56	10070	-30.19	20240215	6660	5.56	20240703	14650	-52.01	20230816	6660	5.56	20240703	2.25	N	023800	500	79 억		274336	N	N	35	N	00	N
144	20240708	100338	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6980	90	2	1.31	41031650	5915	31.80	6890	6980	6880	8950	4830	6890	6936.88	1.74	0	1692	6950	6920	6860	6830	6770	6935	6845	79	2060	500	4400	10	1	15809197	1103	7.90	0.52	12	0.04	884.00	13464.00	14650	20230816	-52.35	6660	20240703	4.80	10070	-30.69	20240215	6660	4.80	20240703	14650	-52.35	20230816	6660	4.80	20240703	2.25	N	023800	500	79 억		274336	N	N	35	N	00	N
145	20240708	090339	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6910	20	2	0.29	4092450	594	3.19	6890	6910	6880	8950	4830	6890	6889.65	1.74	0	378	6950	6920	6860	6830	6770	6935	6845	79	2060	500	4400	10	1	15809197	1092	7.82	0.51	12	0.00	884.00	13464.00	14650	20230816	-52.83	6660	20240703	3.75	10070	-31.38	20240215	6660	3.75	20240703	14650	-52.83	20230816	6660	3.75	20240703	2.25	N	023800	500	79 억		274336	N	N	35	N	00	N
146	20240705	160337	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6890	40	2	0.58	124409050	18141	80.73	6850	6890	6800	8900	4800	6850	6857.89	1.75	0	-2013	6943	6896	6803	6756	6663	6920	6780	79	2050	500	4380	10	1	15809197	1089	7.79	0.51	12	0.11	884.00	13464.00	14650	20230816	-52.97	6660	20240703	3.45	10070	-31.58	20240215	6660	3.45	20240703	14650	-52.97	20230816	6660	3.45	20240703	2.31	N	023800	500	79 억		276378	N	N	35	N	00	N
147	20240705	150339	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6870	20	2	0.29	108165020	15779	70.22	6850	6890	6800	8900	4800	6850	6855.00	1.75	0	-1562	6943	6896	6803	6756	6663	6920	6780	79	2050	500	4380	10	1	15809197	1086	7.77	0.51	12	0.10	884.00	13464.00	14650	20230816	-53.11	6660	20240703	3.15	10070	-31.78	20240215	6660	3.15	20240703	14650	-53.11	20230816	6660	3.15	20240703	2.31	N	023800	500	79 억		276378	N	N	26	N	00	N
148	20240705	140339	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6870	20	2	0.29	94246810	13746	61.17	6850	6890	6800	8900	4800	6850	6856.31	1.75	0	-1050	6943	6896	6803	6756	6663	6920	6780	79	2050	500	4380	10	1	15809197	1086	7.77	0.51	12	0.09	884.00	13464.00	14650	20230816	-53.11	6660	20240703	3.15	10070	-31.78	20240215	6660	3.15	20240703	14650	-53.11	20230816	6660	3.15	20240703	2.31	N	023800	500	79 억		276378	N	N	26	N	00	N
149	20240705	130337	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6860	10	2	0.15	59974780	8753	38.95	6850	6880	6800	8900	4800	6850	6851.91	1.75	0	-1677	6943	6896	6803	6756	6663	6920	6780	79	2050	500	4380	10	1	15809197	1085	7.76	0.51	12	0.06	884.00	13464.00	14650	20230816	-53.17	6660	20240703	3.00	10070	-31.88	20240215	6660	3.00	20240703	14650	-53.17	20230816	6660	3.00	20240703	2.31	N	023800	500	79 억		276378	N	N	26	N	00	N
150	20240705	120338	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6870	20	2	0.29	42560980	6212	27.64	6850	6880	6800	8900	4800	6850	6851.41	1.75	0	-925	6943	6896	6803	6756	6663	6920	6780	79	2050	500	4380	10	1	15809197	1086	7.77	0.51	12	0.04	884.00	13464.00	14650	20230816	-53.11	6660	20240703	3.15	10070	-31.78	20240215	6660	3.15	20240703	14650	-53.11	20230816	6660	3.15	20240703	2.31	N	023800	500	79 억		276378	N	N	26	N	00	N
151	20240705	110337	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6860	10	2	0.15	35634290	5201	23.15	6850	6880	6800	8900	4800	6850	6851.43	1.75	0	-826	6943	6896	6803	6756	6663	6920	6780	79	2050	500	4380	10	1	15809197	1085	7.76	0.51	12	0.03	884.00	13464.00	14650	20230816	-53.17	6660	20240703	3.00	10070	-31.88	20240215	6660	3.00	20240703	14650	-53.17	20230816	6660	3.00	20240703	2.31	N	023800	500	79 억		276378	N	N	26	N	00	N
152	20240705	100337	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6870	20	2	0.29	23309760	3400	15.13	6850	6880	6800	8900	4800	6850	6855.81	1.75	0	-664	6943	6896	6803	6756	6663	6920	6780	79	2050	500	4380	10	1	15809197	1086	7.77	0.51	12	0.02	884.00	13464.00	14650	20230816	-53.11	6660	20240703	3.15	10070	-31.78	20240215	6660	3.15	20240703	14650	-53.11	20230816	6660	3.15	20240703	2.31	N	023800	500	79 억		276378	N	N	26	N	00	N
153	20240705	090338	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6800	-50	5	-0.73	4770970	698	3.11	6850	6850	6800	8900	4800	6850	6835.20	1.75	0	0	6943	6896	6803	6756	6663	6920	6780	79	2050	500	4380	10	1	15809197	1075	7.69	0.51	12	0.00	884.00	13464.00	14650	20230816	-53.58	6660	20240703	2.10	10070	-32.47	20240215	6660	2.10	20240703	14650	-53.58	20230816	6660	2.10	20240703	2.31	N	023800	500	79 억		276378	N	N	26	N	00	N
154	20240704	160336	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6850	100	2	1.48	150974970	22214	42.00	6720	6850	6710	8770	4730	6750	6795.47	1.75	0	-435	6983	6866	6763	6646	6543	6925	6705	79	2020	500	4320	10	1	15809197	1083	7.75	0.51	12	0.14	884.00	13464.00	14650	20230816	-53.24	6660	20240703	2.85	10070	-31.98	20240215	6660	2.85	20240703	14650	-53.24	20230816	6660	2.85	20240703	2.32	N	023800	500	79 억		276747	N	N	26	N	00	N
155	20240704	150337	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6820	70	2	1.04	117832040	17355	32.81	6720	6840	6710	8770	4730	6750	6789.52	1.75	0	-362	6983	6866	6763	6646	6543	6925	6705	79	2020	500	4320	10	1	15809197	1078	7.71	0.51	12	0.11	884.00	13464.00	14650	20230816	-53.45	6660	20240703	2.40	10070	-32.27	20240215	6660	2.40	20240703	14650	-53.45	20230816	6660	2.40	20240703	2.32	N	023800	500	79 억		276747	N	N	25	N	00	N
156	20240704	140337	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6810	60	2	0.89	105709090	15571	29.44	6720	6840	6710	8770	4730	6750	6788.84	1.75	0	-554	6983	6866	6763	6646	6543	6925	6705	79	2020	500	4320	10	1	15809197	1077	7.70	0.51	12	0.10	884.00	13464.00	14650	20230816	-53.52	6660	20240703	2.25	10070	-32.37	20240215	6660	2.25	20240703	14650	-53.52	20230816	6660	2.25	20240703	2.32	N	023800	500	79 억		276747	N	N	25	N	00	N
157	20240704	130338	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6810	60	2	0.89	89248760	13147	24.86	6720	6840	6710	8770	4730	6750	6788.53	1.75	0	116	6983	6866	6763	6646	6543	6925	6705	79	2020	500	4320	10	1	15809197	1077	7.70	0.51	12	0.08	884.00	13464.00	14650	20230816	-53.52	6660	20240703	2.25	10070	-32.37	20240215	6660	2.25	20240703	14650	-53.52	20230816	6660	2.25	20240703	2.32	N	023800	500	79 억		276747	N	N	25	N	00	N
158	20240704	120336	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6800	50	2	0.74	84139020	12396	23.44	6720	6840	6710	8770	4730	6750	6787.59	1.75	0	147	6983	6866	6763	6646	6543	6925	6705	79	2020	500	4320	10	1	15809197	1075	7.69	0.51	12	0.08	884.00	13464.00	14650	20230816	-53.58	6660	20240703	2.10	10070	-32.47	20240215	6660	2.10	20240703	14650	-53.58	20230816	6660	2.10	20240703	2.32	N	023800	500	79 억		276747	N	N	25	N	00	N
159	20240704	110337	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6780	30	2	0.44	58549370	8626	16.31	6720	6840	6710	8770	4730	6750	6787.55	1.75	0	821	6983	6866	6763	6646	6543	6925	6705	79	2020	500	4320	10	1	15809197	1072	7.67	0.50	12	0.05	884.00	13464.00	14650	20230816	-53.72	6660	20240703	1.80	10070	-32.67	20240215	6660	1.80	20240703	14650	-53.72	20230816	6660	1.80	20240703	2.32	N	023800	500	79 억		276747	N	N	25	N	00	N
160	20240704	100337	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6830	80	2	1.19	40755990	6004	11.35	6720	6840	6710	8770	4730	6750	6788.14	1.75	0	411	6983	6866	6763	6646	6543	6925	6705	79	2020	500	4320	10	1	15809197	1080	7.73	0.51	12	0.04	884.00	13464.00	14650	20230816	-53.38	6660	20240703	2.55	10070	-32.17	20240215	6660	2.55	20240703	14650	-53.38	20230816	6660	2.55	20240703	2.32	N	023800	500	79 억		276747	N	N	25	N	00	N
161	20240704	090337	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6780	30	2	0.44	9069380	1350	2.55	6720	6790	6710	8770	4730	6750	6718.06	1.75	0	0	6983	6866	6763	6646	6543	6925	6705	79	2020	500	4320	10	1	15809197	1072	7.67	0.50	12	0.01	884.00	13464.00	14650	20230816	-53.72	6660	20240703	1.80	10070	-32.67	20240215	6660	1.80	20240703	14650	-53.72	20230816	6660	1.80	20240703	2.32	N	023800	500	79 억		276747	N	N	25	N	00	N
162	20240703	160334	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	6750	-10	5	-0.15	353319170	52453	192.59	6720	6880	6660	8780	4740	6760	6735.92	1.73	0	2577	6980	6870	6810	6700	6640	6840	6670	79	2020	500	4320	10	1	15809197	1067	7.64	0.50	12	0.33	884.00	13464.00	14650	20230816	-53.92	6660	20240703	1.35	10070	-32.97	20240215	6660	1.35	20240703	14650	-53.92	20230816	6660	1.35	20240703	2.31	N	023800	500	79 억		273927	N	N	25	N	00	N
163	20240703	150336	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	6690	-70	5	-1.04	341731410	50730	186.27	6720	6880	6660	8780	4740	6760	6736.28	1.73	0	2711	6980	6870	6810	6700	6640	6840	6670	79	2020	500	4320	10	1	15809197	1058	7.57	0.50	12	0.32	884.00	13464.00	14650	20230816	-54.33	6660	20240703	0.45	10070	-33.57	20240215	6660	0.45	20240703	14650	-54.33	20230816	6660	0.45	20240703	2.31	N	023800	500	79 억		273927	N	N	31	N	00	N
164	20240703	140336	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	6750	-10	5	-0.15	264424010	39172	143.83	6720	6880	6660	8780	4740	6760	6750.33	1.73	0	1892	6980	6870	6810	6700	6640	6840	6670	79	2020	500	4320	10	1	15809197	1067	7.64	0.50	12	0.25	884.00	13464.00	14650	20230816	-53.92	6660	20240703	1.35	10070	-32.97	20240215	6660	1.35	20240703	14650	-53.92	20230816	6660	1.35	20240703	2.31	N	023800	500	79 억		273927	N	N	31	N	00	N
165	20240703	130336	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	6740	-20	5	-0.30	240969110	35687	131.03	6720	6880	6660	8780	4740	6760	6752.29	1.73	0	3025	6980	6870	6810	6700	6640	6840	6670	79	2020	500	4320	10	1	15809197	1066	7.62	0.50	12	0.23	884.00	13464.00	14650	20230816	-53.99	6660	20240703	1.20	10070	-33.07	20240215	6660	1.20	20240703	14650	-53.99	20230816	6660	1.20	20240703	2.31	N	023800	500	79 억		273927	N	N	31	N	00	N
166	20240703	120335	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	6740	-20	5	-0.30	215136940	31843	116.92	6720	6880	6660	8780	4740	6760	6756.18	1.73	0	2985	6980	6870	6810	6700	6640	6840	6670	79	2020	500	4320	10	1	15809197	1066	7.62	0.50	12	0.20	884.00	13464.00	14650	20230816	-53.99	6660	20240703	1.20	10070	-33.07	20240215	6660	1.20	20240703	14650	-53.99	20230816	6660	1.20	20240703	2.31	N	023800	500	79 억		273927	N	N	31	N	00	N
167	20240703	110337	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	6730	-30	5	-0.44	158089970	23375	85.83	6720	6880	6660	8780	4740	6760	6763.21	1.73	0	-666	6980	6870	6810	6700	6640	6840	6670	79	2020	500	4320	10	1	15809197	1064	7.61	0.50	12	0.15	884.00	13464.00	14650	20230816	-54.06	6660	20240703	1.05	10070	-33.17	20240215	6660	1.05	20240703	14650	-54.06	20230816	6660	1.05	20240703	2.31	N	023800	500	79 억		273927	N	N	31	N	00	N
168	20240703	100336	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	6840	80	2	1.18	62791160	9223	33.86	6720	6880	6720	8780	4740	6760	6808.11	1.73	0	815	6980	6870	6810	6700	6640	6840	6670	79	2020	500	4320	10	1	15809197	1081	7.74	0.51	12	0.06	884.00	13464.00	14650	20230816	-53.31	6720	20240703	1.79	10070	-32.08	20240215	6720	1.79	20240703	14650	-53.31	20230816	6720	1.79	20240703	2.31	N	023800	500	79 억		273927	N	N	31	N	00	N
169	20240703	090336	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	6750	-10	5	-0.15	11031730	1640	6.02	6720	6830	6720	8780	4740	6760	6726.66	1.73	0	0	6980	6870	6810	6700	6640	6840	6670	79	2020	500	4320	10	1	15809197	1067	7.64	0.50	12	0.01	884.00	13464.00	14650	20230816	-53.92	6720	20240703	0.45	10070	-32.97	20240215	6720	0.45	20240703	14650	-53.92	20230816	6720	0.45	20240703	2.31	N	023800	500	79 억		273927	N	N	31	N	00	N
170	20240702	160335	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	6760	-90	5	-1.31	183483530	27012	156.19	6890	6920	6750	8900	4800	6850	6792.69	1.76	0	-3747	7003	6926	6883	6806	6763	6905	6785	79	2050	500	4380	10	1	15809197	1069	7.65	0.50	12	0.17	884.00	13464.00	14650	20230816	-53.86	6750	20240702	0.15	10070	-32.87	20240215	6750	0.15	20240702	14650	-53.86	20230816	6750	0.15	20240702	2.33	N	023800	500	79 억		278175	N	N	31	N	00	N
171	20240702	150335	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	6750	-100	5	-1.46	169548350	24952	144.28	6890	6920	6750	8900	4800	6850	6794.98	1.76	0	-3310	7003	6926	6883	6806	6763	6905	6785	79	2050	500	4380	10	1	15809197	1067	7.64	0.50	12	0.16	884.00	13464.00	14650	20230816	-53.92	6750	20240702	0.00	10070	-32.97	20240215	6750	0.00	20240702	14650	-53.92	20230816	6750	0.00	20240702	2.33	N	023800	500	79 억		278175	N	N	31	N	00	N
172	20240702	140335	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	6790	-60	5	-0.88	142381190	20932	121.04	6890	6920	6750	8900	4800	6850	6802.08	1.76	0	-3139	7003	6926	6883	6806	6763	6905	6785	79	2050	500	4380	10	1	15809197	1073	7.68	0.50	12	0.13	884.00	13464.00	14650	20230816	-53.65	6750	20240702	0.59	10070	-32.57	20240215	6750	0.59	20240702	14650	-53.65	20230816	6750	0.59	20240702	2.33	N	023800	500	79 억		278175	N	N	31	N	00	N
173	20240702	130335	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	6800	-50	5	-0.73	130529420	19180	110.91	6890	6920	6750	8900	4800	6850	6805.50	1.76	0	-2796	7003	6926	6883	6806	6763	6905	6785	79	2050	500	4380	10	1	15809197	1075	7.69	0.51	12	0.12	884.00	13464.00	14650	20230816	-53.58	6750	20240702	0.74	10070	-32.47	20240215	6750	0.74	20240702	14650	-53.58	20230816	6750	0.74	20240702	2.33	N	023800	500	79 억		278175	N	N	31	N	00	N
174	20240702	120336	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	6810	-40	5	-0.58	74545290	10923	63.16	6890	6920	6790	8900	4800	6850	6824.62	1.76	0	-2170	7003	6926	6883	6806	6763	6905	6785	79	2050	500	4380	10	1	15809197	1077	7.70	0.51	12	0.07	884.00	13464.00	14650	20230816	-53.52	6790	20240702	0.29	10070	-32.37	20240215	6790	0.29	20240702	14650	-53.52	20230816	6790	0.29	20240702	2.33	N	023800	500	79 억		278175	N	N	31	N	00	N
175	20240702	110335	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	6840	-10	5	-0.15	66454450	9734	56.29	6890	6920	6790	8900	4800	6850	6827.04	1.76	0	-1722	7003	6926	6883	6806	6763	6905	6785	79	2050	500	4380	10	1	15809197	1081	7.74	0.51	12	0.06	884.00	13464.00	14650	20230816	-53.31	6790	20240702	0.74	10070	-32.08	20240215	6790	0.74	20240702	14650	-53.31	20230816	6790	0.74	20240702	2.33	N	023800	500	79 억		278175	N	N	31	N	00	N
176	20240702	100335	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	6830	-20	5	-0.29	48846710	7150	41.34	6890	6920	6790	8900	4800	6850	6831.71	1.76	0	-1487	7003	6926	6883	6806	6763	6905	6785	79	2050	500	4380	10	1	15809197	1080	7.73	0.51	12	0.05	884.00	13464.00	14650	20230816	-53.38	6790	20240702	0.59	10070	-32.17	20240215	6790	0.59	20240702	14650	-53.38	20230816	6790	0.59	20240702	2.33	N	023800	500	79 억		278175	N	N	31	N	00	N
177	20240702	090335	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6890	40	2	0.58	4147780	602	3.48	6890	6890	6890	8900	4800	6850	6890.00	1.76	0	-88	7003	6926	6883	6806	6763	6905	6785	79	2050	500	4380	10	1	15809197	1089	7.79	0.51	12	0.00	884.00	13464.00	14650	20230816	-52.97	6840	20240701	0.73	10070	-31.58	20240215	6840	0.73	20240701	14650	-52.97	20230816	6840	0.73	20240701	2.33	N	023800	500	79 억		278175	N	N	31	N	00	N
178	20240701	160334	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	6850	-90	5	-1.30	118889520	17282	53.49	6910	6960	6840	9020	4860	6940	6879.38	1.77	0	-1194	7060	7000	6930	6870	6800	7030	6900	79	2080	500	4440	10	1	15809197	1083	7.75	0.51	12	0.11	884.00	13464.00	14650	20230816	-53.24	6840	20240701	0.15	10070	-31.98	20240215	6840	0.15	20240701	14650	-53.24	20230816	6840	0.15	20240701	2.34	N	023800	500	79 억		279370	N	N	31	N	00	N
179	20240701	150335	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	6890	-50	5	-0.72	88923330	12910	39.96	6910	6960	6840	9020	4860	6940	6887.94	1.77	0	-743	7060	7000	6930	6870	6800	7030	6900	79	2080	500	4440	10	1	15809197	1089	7.79	0.51	12	0.08	884.00	13464.00	14650	20230816	-52.97	6840	20240701	0.73	10070	-31.58	20240215	6840	0.73	20240701	14650	-52.97	20230816	6840	0.73	20240701	2.34	N	023800	500	79 억		279370	N	N	25	N	00	N
180	20240701	140334	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	6900	-40	5	-0.58	78952820	11462	35.48	6910	6960	6840	9020	4860	6940	6888.22	1.77	0	-404	7060	7000	6930	6870	6800	7030	6900	79	2080	500	4440	10	1	15809197	1091	7.81	0.51	12	0.07	884.00	13464.00	14650	20230816	-52.90	6840	20240701	0.88	10070	-31.48	20240215	6840	0.88	20240701	14650	-52.90	20230816	6840	0.88	20240701	2.34	N	023800	500	79 억		279370	N	N	25	N	00	N
181	20240701	130335	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	6900	-40	5	-0.58	57509690	8346	25.83	6910	6960	6840	9020	4860	6940	6890.69	1.77	0	-622	7060	7000	6930	6870	6800	7030	6900	79	2080	500	4440	10	1	15809197	1091	7.81	0.51	12	0.05	884.00	13464.00	14650	20230816	-52.90	6840	20240701	0.88	10070	-31.48	20240215	6840	0.88	20240701	14650	-52.90	20230816	6840	0.88	20240701	2.34	N	023800	500	79 억		279370	N	N	25	N	00	N
182	20240701	120335	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	6910	-30	5	-0.43	51276070	7443	23.04	6910	6960	6840	9020	4860	6940	6889.17	1.77	0	-440	7060	7000	6930	6870	6800	7030	6900	79	2080	500	4440	10	1	15809197	1092	7.82	0.51	12	0.05	884.00	13464.00	14650	20230816	-52.83	6840	20240701	1.02	10070	-31.38	20240215	6840	1.02	20240701	14650	-52.83	20230816	6840	1.02	20240701	2.34	N	023800	500	79 억		279370	N	N	25	N	00	N
183	20240701	110334	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	6910	-30	5	-0.43	48074930	6978	21.60	6910	6960	6840	9020	4860	6940	6889.50	1.77	0	-270	7060	7000	6930	6870	6800	7030	6900	79	2080	500	4440	10	1	15809197	1092	7.82	0.51	12	0.04	884.00	13464.00	14650	20230816	-52.83	6840	20240701	1.02	10070	-31.38	20240215	6840	1.02	20240701	14650	-52.83	20230816	6840	1.02	20240701	2.34	N	023800	500	79 억		279370	N	N	25	N	00	N
184	20240701	100334	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6920	-20	5	-0.29	17830530	2581	7.99	6910	6960	6880	9020	4860	6940	6908.38	1.77	0	-36	7060	7000	6930	6870	6800	7030	6900	79	2080	500	4440	10	1	15809197	1094	7.83	0.51	12	0.02	884.00	13464.00	14650	20230816	-52.76	6860	20240628	0.87	10070	-31.28	20240215	6860	0.87	20240628	14650	-52.76	20230816	6860	0.87	20240628	2.34	N	023800	500	79 억		279370	N	N	25	N	00	N
185	20240701	090333	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6960	20	2	0.29	746480	108	0.33	6910	6960	6910	9020	4860	6940	6911.85	1.77	0	-16	7060	7000	6930	6870	6800	7030	6900	79	2080	500	4440	10	1	15809197	1100	7.87	0.52	12	0.00	884.00	13464.00	14650	20230816	-52.49	6860	20240628	1.46	10070	-30.88	20240215	6860	1.46	20240628	14650	-52.49	20230816	6860	1.46	20240628	2.34	N	023800	500	79 억		279370	N	N	25	N	00	N