KissMeData/001380/price/prices-20240801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240830	160118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2430	60	2	2.53	771109110	324125	65.45	2400	2430	2345	3080	1660	2370	2379.04	2.12	0	46228	2556	2462	2396	2302	2236	2510	2350	225	710	500	1610	5	1	44964143	1093	5.41	0.77	12	0.72	449.00	3138.00	3530	20240711	-31.16	1310	20231024	85.50	3530	-31.16	20240711	1395	74.19	20240126	3530	-31.16	20240711	1310	85.50	20231024	4.23	N	001380	500	224 억		954732	N	N	3	N	00	N
3	20240830	150119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2375	5	2	0.21	687229765	289219	58.40	2400	2415	2345	3080	1660	2370	2376.16	2.12	0	45187	2556	2462	2396	2302	2236	2510	2350	225	710	500	1610	5	1	44964143	1068	5.29	0.76	12	0.64	449.00	3138.00	3530	20240711	-32.72	1310	20231024	81.30	3530	-32.72	20240711	1395	70.25	20240126	3530	-32.72	20240711	1310	81.30	20231024	4.23	N	001380	500	224 억		954732	N	N	0	N	00	N
4	20240830	140120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2385	15	2	0.63	613971710	258395	52.18	2400	2415	2345	3080	1660	2370	2376.10	2.12	0	32719	2556	2462	2396	2302	2236	2510	2350	225	710	500	1610	5	1	44964143	1072	5.31	0.76	12	0.57	449.00	3138.00	3530	20240711	-32.44	1310	20231024	82.06	3530	-32.44	20240711	1395	70.97	20240126	3530	-32.44	20240711	1310	82.06	20231024	4.23	N	001380	500	224 억		954732	N	N	0	N	00	N
5	20240830	130119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2385	15	2	0.63	593892665	249981	50.48	2400	2415	2345	3080	1660	2370	2375.75	2.12	0	32961	2556	2462	2396	2302	2236	2510	2350	225	710	500	1610	5	1	44964143	1072	5.31	0.76	12	0.56	449.00	3138.00	3530	20240711	-32.44	1310	20231024	82.06	3530	-32.44	20240711	1395	70.97	20240126	3530	-32.44	20240711	1310	82.06	20231024	4.23	N	001380	500	224 억		954732	N	N	0	N	00	N
6	20240830	120119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2390	20	2	0.84	584764420	246141	49.70	2400	2415	2345	3080	1660	2370	2375.73	2.12	0	30920	2556	2462	2396	2302	2236	2510	2350	225	710	500	1610	5	1	44964143	1075	5.32	0.76	12	0.55	449.00	3138.00	3530	20240711	-32.29	1310	20231024	82.44	3530	-32.29	20240711	1395	71.33	20240126	3530	-32.29	20240711	1310	82.44	20231024	4.23	N	001380	500	224 억		954732	N	N	0	N	00	N
7	20240830	110119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2380	10	2	0.42	437633640	184776	37.31	2400	2400	2345	3080	1660	2370	2368.45	2.12	0	9068	2556	2462	2396	2302	2236	2510	2350	225	710	500	1610	5	1	44964143	1070	5.30	0.76	12	0.41	449.00	3138.00	3530	20240711	-32.58	1310	20231024	81.68	3530	-32.58	20240711	1395	70.61	20240126	3530	-32.58	20240711	1310	81.68	20231024	4.23	N	001380	500	224 억		954732	N	N	0	N	00	N
8	20240830	100120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2365	-5	5	-0.21	236479080	99525	20.10	2400	2400	2355	3080	1660	2370	2376.08	2.12	0	-24252	2556	2462	2396	2302	2236	2510	2350	225	710	500	1610	5	1	44964143	1063	5.27	0.75	12	0.22	449.00	3138.00	3530	20240711	-33.00	1310	20231024	80.53	3530	-33.00	20240711	1395	69.53	20240126	3530	-33.00	20240711	1310	80.53	20231024	4.23	N	001380	500	224 억		954732	N	N	0	N	00	N
9	20240830	090119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2380	10	2	0.42	41776805	17425	3.52	2400	2400	2380	3080	1660	2370	2397.52	2.12	0	-5139	2556	2462	2396	2302	2236	2510	2350	225	710	500	1610	5	1	44964143	1070	5.30	0.76	12	0.04	449.00	3138.00	3530	20240711	-32.58	1310	20231024	81.68	3530	-32.58	20240711	1395	70.61	20240126	3530	-32.58	20240711	1310	81.68	20231024	4.23	N	001380	500	224 억		954732	N	N	0	N	00	N
10	20240829	160119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2370	-15	5	-0.63	1180375175	492373	184.30	2340	2490	2330	3100	1670	2385	2397.32	2.01	0	48078	2538	2461	2423	2346	2308	2442	2327	225	715	500	1620	5	1	44964143	1066	5.28	0.76	12	1.10	449.00	3138.00	3530	20240711	-32.86	1310	20231024	80.92	3530	-32.86	20240711	1395	69.89	20240126	3530	-32.86	20240711	1310	80.92	20231024	4.16	N	001380	500	224 억		902822	N	N	49	N	00	N
11	20240829	150119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2375	-10	5	-0.42	1136086865	473680	177.30	2340	2490	2330	3100	1670	2385	2398.43	2.01	0	45903	2538	2461	2423	2346	2308	2442	2327	225	715	500	1620	5	1	44964143	1068	5.29	0.76	12	1.05	449.00	3138.00	3530	20240711	-32.72	1310	20231024	81.30	3530	-32.72	20240711	1395	70.25	20240126	3530	-32.72	20240711	1310	81.30	20231024	4.16	N	001380	500	224 억		902822	N	N	49	N	00	N
12	20240829	140120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2380	-5	5	-0.21	1065852995	444000	166.19	2340	2490	2330	3100	1670	2385	2400.57	2.01	0	55736	2538	2461	2423	2346	2308	2442	2327	225	715	500	1620	5	1	44964143	1070	5.30	0.76	12	0.99	449.00	3138.00	3530	20240711	-32.58	1310	20231024	81.68	3530	-32.58	20240711	1395	70.61	20240126	3530	-32.58	20240711	1310	81.68	20231024	4.16	N	001380	500	224 억		902822	N	N	49	N	00	N
13	20240829	130120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2420	35	2	1.47	764597780	318211	119.11	2340	2490	2330	3100	1670	2385	2402.80	2.01	0	39436	2538	2461	2423	2346	2308	2442	2327	225	715	500	1620	5	1	44964143	1088	5.39	0.77	12	0.71	449.00	3138.00	3530	20240711	-31.44	1310	20231024	84.73	3530	-31.44	20240711	1395	73.48	20240126	3530	-31.44	20240711	1310	84.73	20231024	4.16	N	001380	500	224 억		902822	N	N	49	N	00	N
14	20240829	120119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2460	75	2	3.14	632699525	264390	98.96	2340	2490	2330	3100	1670	2385	2393.05	2.01	0	52457	2538	2461	2423	2346	2308	2442	2327	225	715	500	1620	5	1	44964143	1106	5.48	0.78	12	0.59	449.00	3138.00	3530	20240711	-30.31	1310	20231024	87.79	3530	-30.31	20240711	1395	76.34	20240126	3530	-30.31	20240711	1310	87.79	20231024	4.16	N	001380	500	224 억		902822	N	N	49	N	00	N
15	20240829	110120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2440	55	2	2.31	484510150	203890	76.32	2340	2445	2330	3100	1670	2385	2376.33	2.01	0	56461	2538	2461	2423	2346	2308	2442	2327	225	715	500	1620	5	1	44964143	1097	5.43	0.78	12	0.45	449.00	3138.00	3530	20240711	-30.88	1310	20231024	86.26	3530	-30.88	20240711	1395	74.91	20240126	3530	-30.88	20240711	1310	86.26	20231024	4.16	N	001380	500	224 억		902822	N	N	49	N	00	N
16	20240829	100119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2385	0	3	0.00	413074250	174368	65.27	2340	2445	2330	3100	1670	2385	2368.98	2.01	0	67526	2538	2461	2423	2346	2308	2442	2327	225	715	500	1620	5	1	44964143	1072	5.31	0.76	12	0.39	449.00	3138.00	3530	20240711	-32.44	1310	20231024	82.06	3530	-32.44	20240711	1395	70.97	20240126	3530	-32.44	20240711	1310	82.06	20231024	4.16	N	001380	500	224 억		902822	N	N	49	N	00	N
17	20240829	090120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2345	-40	5	-1.68	51737500	22138	8.29	2340	2345	2330	3100	1670	2385	2337.04	2.01	0	-2593	2538	2461	2423	2346	2308	2442	2327	225	715	500	1620	5	1	44964143	1054	5.22	0.75	12	0.05	449.00	3138.00	3530	20240711	-33.57	1310	20231024	79.01	3530	-33.57	20240711	1395	68.10	20240126	3530	-33.57	20240711	1310	79.01	20231024	4.16	N	001380	500	224 억		902822	N	N	49	N	00	N
18	20240828	160118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2385	-60	5	-2.45	631380825	260448	90.65	2480	2500	2385	3175	1715	2445	2424.29	2.03	0	-8683	2545	2495	2465	2415	2385	2480	2400	225	730	500	1660	5	1	44964143	1072	5.31	0.76	12	0.58	449.00	3138.00	3530	20240711	-32.44	1310	20231024	82.06	3530	-32.44	20240711	1395	70.97	20240126	3530	-32.44	20240711	1310	82.06	20231024	4.10	N	001380	500	224 억		914516	N	N	49	N	00	N
19	20240828	150118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2410	-35	5	-1.43	558061975	229832	79.99	2480	2500	2385	3175	1715	2445	2428.13	2.03	0	-21965	2545	2495	2465	2415	2385	2480	2400	225	730	500	1660	5	1	44964143	1084	5.37	0.77	12	0.51	449.00	3138.00	3530	20240711	-31.73	1310	20231024	83.97	3530	-31.73	20240711	1395	72.76	20240126	3530	-31.73	20240711	1310	83.97	20231024	4.10	N	001380	500	224 억		914516	N	N	11	N	00	N
20	20240828	140119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2405	-40	5	-1.64	482037570	198216	68.99	2480	2500	2400	3175	1715	2445	2431.88	2.03	0	-22255	2545	2495	2465	2415	2385	2480	2400	225	730	500	1660	5	1	44964143	1081	5.36	0.77	12	0.44	449.00	3138.00	3530	20240711	-31.87	1310	20231024	83.59	3530	-31.87	20240711	1395	72.40	20240126	3530	-31.87	20240711	1310	83.59	20231024	4.10	N	001380	500	224 억		914516	N	N	11	N	00	N
21	20240828	130119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2445	0	3	0.00	437946465	179975	62.64	2480	2500	2400	3175	1715	2445	2433.37	2.03	0	-29710	2545	2495	2465	2415	2385	2480	2400	225	730	500	1660	5	1	44964143	1099	5.45	0.78	12	0.40	449.00	3138.00	3530	20240711	-30.74	1310	20231024	86.64	3530	-30.74	20240711	1395	75.27	20240126	3530	-30.74	20240711	1310	86.64	20231024	4.10	N	001380	500	224 억		914516	N	N	11	N	00	N
22	20240828	120118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2425	-20	5	-0.82	410466910	168685	58.71	2480	2500	2400	3175	1715	2445	2433.33	2.03	0	-38816	2545	2495	2465	2415	2385	2480	2400	225	730	500	1660	5	1	44964143	1090	5.40	0.77	12	0.38	449.00	3138.00	3530	20240711	-31.30	1310	20231024	85.11	3530	-31.30	20240711	1395	73.84	20240126	3530	-31.30	20240711	1310	85.11	20231024	4.10	N	001380	500	224 억		914516	N	N	11	N	00	N
23	20240828	110119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2415	-30	5	-1.23	324584430	132986	46.29	2480	2500	2405	3175	1715	2445	2440.74	2.03	0	-40598	2545	2495	2465	2415	2385	2480	2400	225	730	500	1660	5	1	44964143	1086	5.38	0.77	12	0.30	449.00	3138.00	3530	20240711	-31.59	1310	20231024	84.35	3530	-31.59	20240711	1395	73.12	20240126	3530	-31.59	20240711	1310	84.35	20231024	4.10	N	001380	500	224 억		914516	N	N	11	N	00	N
24	20240828	100119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2445	0	3	0.00	163532515	66443	23.13	2480	2500	2425	3175	1715	2445	2461.25	2.03	0	-25243	2545	2495	2465	2415	2385	2480	2400	225	730	500	1660	5	1	44964143	1099	5.45	0.78	12	0.15	449.00	3138.00	3530	20240711	-30.74	1310	20231024	86.64	3530	-30.74	20240711	1395	75.27	20240126	3530	-30.74	20240711	1310	86.64	20231024	4.10	N	001380	500	224 억		914516	N	N	11	N	00	N
25	20240828	090119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2455	10	2	0.41	11748015	4743	1.65	2480	2480	2455	3175	1715	2445	2476.92	2.03	0	-1890	2545	2495	2465	2415	2385	2480	2400	225	730	500	1660	5	1	44964143	1104	5.47	0.78	12	0.01	449.00	3138.00	3530	20240711	-30.45	1310	20231024	87.40	3530	-30.45	20240711	1395	75.99	20240126	3530	-30.45	20240711	1310	87.40	20231024	4.10	N	001380	500	224 억		914516	N	N	11	N	00	N
26	20240827	160119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2445	-25	5	-1.01	698164445	282563	88.25	2450	2515	2435	3210	1730	2470	2471.06	2.03	0	4315	2626	2547	2496	2417	2366	2522	2392	225	740	500	1670	5	1	44964143	1099	5.45	0.78	12	0.63	449.00	3138.00	3530	20240711	-30.74	1310	20231024	86.64	3530	-30.74	20240711	1395	75.27	20240126	3530	-30.74	20240711	1310	86.64	20231024	3.91	N	001380	500	224 억		913326	N	N	11	N	00	N
27	20240827	150118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2455	-15	5	-0.61	638778310	258306	80.67	2450	2515	2435	3210	1730	2470	2472.95	2.03	0	4205	2626	2547	2496	2417	2366	2522	2392	225	740	500	1670	5	1	44964143	1104	5.47	0.78	12	0.57	449.00	3138.00	3530	20240711	-30.45	1310	20231024	87.40	3530	-30.45	20240711	1395	75.99	20240126	3530	-30.45	20240711	1310	87.40	20231024	3.91	N	001380	500	224 억		913326	N	N	0	N	00	N
28	20240827	140119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2445	-25	5	-1.01	587888225	237545	74.19	2450	2515	2435	3210	1730	2470	2474.85	2.03	0	3457	2626	2547	2496	2417	2366	2522	2392	225	740	500	1670	5	1	44964143	1099	5.45	0.78	12	0.53	449.00	3138.00	3530	20240711	-30.74	1310	20231024	86.64	3530	-30.74	20240711	1395	75.27	20240126	3530	-30.74	20240711	1310	86.64	20231024	3.91	N	001380	500	224 억		913326	N	N	0	N	00	N
29	20240827	130118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2465	-5	5	-0.20	505515170	203852	63.67	2450	2515	2440	3210	1730	2470	2479.81	2.03	0	1191	2626	2547	2496	2417	2366	2522	2392	225	740	500	1670	5	1	44964143	1108	5.49	0.79	12	0.45	449.00	3138.00	3530	20240711	-30.17	1310	20231024	88.17	3530	-30.17	20240711	1395	76.70	20240126	3530	-30.17	20240711	1310	88.17	20231024	3.91	N	001380	500	224 억		913326	N	N	0	N	00	N
30	20240827	120119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2495	25	2	1.01	449963080	181348	56.64	2450	2515	2440	3210	1730	2470	2481.21	2.03	0	10845	2626	2547	2496	2417	2366	2522	2392	225	740	500	1670	5	1	44964143	1122	5.56	0.80	12	0.40	449.00	3138.00	3530	20240711	-29.32	1310	20231024	90.46	3530	-29.32	20240711	1395	78.85	20240126	3530	-29.32	20240711	1310	90.46	20231024	3.91	N	001380	500	224 억		913326	N	N	0	N	00	N
31	20240827	110119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2500	30	2	1.21	356191550	143715	44.89	2450	2510	2440	3210	1730	2470	2478.46	2.03	0	9476	2626	2547	2496	2417	2366	2522	2392	225	740	500	1670	5	1	44964143	1124	5.57	0.80	12	0.32	449.00	3138.00	3530	20240711	-29.18	1310	20231024	90.84	3530	-29.18	20240711	1395	79.21	20240126	3530	-29.18	20240711	1310	90.84	20231024	3.91	N	001380	500	224 억		913326	N	N	0	N	00	N
32	20240827	100118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2490	20	2	0.81	235675400	95408	29.80	2450	2505	2440	3210	1730	2470	2470.18	2.03	0	16250	2626	2547	2496	2417	2366	2522	2392	225	740	500	1670	5	1	44964143	1120	5.55	0.79	12	0.21	449.00	3138.00	3530	20240711	-29.46	1310	20231024	90.08	3530	-29.46	20240711	1395	78.49	20240126	3530	-29.46	20240711	1310	90.08	20231024	3.91	N	001380	500	224 억		913326	N	N	0	N	00	N
33	20240827	090118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2470	0	3	0.00	8780710	3574	1.12	2450	2470	2450	3210	1730	2470	2456.83	2.03	0	-312	2626	2547	2496	2417	2366	2522	2392	225	740	500	1670	5	1	44964143	1111	5.50	0.79	12	0.01	449.00	3138.00	3530	20240711	-30.03	1310	20231024	88.55	3530	-30.03	20240711	1395	77.06	20240126	3530	-30.03	20240711	1310	88.55	20231024	3.91	N	001380	500	224 억		913326	N	N	0	N	00	N
34	20240826	160118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2470	-40	5	-1.59	779055705	312221	38.61	2510	2575	2445	3260	1760	2510	2495.27	2.09	0	-25063	2713	2611	2533	2431	2353	2662	2482	225	750	500	1700	5	1	44964143	1111	5.50	0.79	12	0.69	449.00	3138.00	3530	20240711	-30.03	1310	20231024	88.55	3530	-30.03	20240711	1395	77.06	20240126	3530	-30.03	20240711	1310	88.55	20231024	3.97	N	001380	500	224 억		938043	N	N	0	N	00	N
35	20240826	150118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2490	-20	5	-0.80	713001065	285516	35.31	2510	2575	2445	3260	1760	2510	2497.24	2.09	0	-21642	2713	2611	2533	2431	2353	2662	2482	225	750	500	1700	5	1	44964143	1120	5.55	0.79	12	0.63	449.00	3138.00	3530	20240711	-29.46	1310	20231024	90.08	3530	-29.46	20240711	1395	78.49	20240126	3530	-29.46	20240711	1310	90.08	20231024	3.97	N	001380	500	224 억		938043	N	N	0	N	00	N
36	20240826	140118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2515	5	2	0.20	627709510	251155	31.06	2510	2575	2445	3260	1760	2510	2499.29	2.09	0	-21737	2713	2611	2533	2431	2353	2662	2482	225	750	500	1700	5	1	44964143	1131	5.60	0.80	12	0.56	449.00	3138.00	3530	20240711	-28.75	1310	20231024	91.98	3530	-28.75	20240711	1395	80.29	20240126	3530	-28.75	20240711	1310	91.98	20231024	3.97	N	001380	500	224 억		938043	N	N	0	N	00	N
37	20240826	130119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2480	-30	5	-1.20	570680910	228419	28.25	2510	2575	2445	3260	1760	2510	2498.40	2.09	0	-26539	2713	2611	2533	2431	2353	2662	2482	225	750	500	1700	5	1	44964143	1115	5.52	0.79	12	0.51	449.00	3138.00	3530	20240711	-29.75	1310	20231024	89.31	3530	-29.75	20240711	1395	77.78	20240126	3530	-29.75	20240711	1310	89.31	20231024	3.97	N	001380	500	224 억		938043	N	N	0	N	00	N
38	20240826	120119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2495	-15	5	-0.60	530267095	212167	26.24	2510	2575	2445	3260	1760	2510	2499.29	2.09	0	-31952	2713	2611	2533	2431	2353	2662	2482	225	750	500	1700	5	1	44964143	1122	5.56	0.80	12	0.47	449.00	3138.00	3530	20240711	-29.32	1310	20231024	90.46	3530	-29.32	20240711	1395	78.85	20240126	3530	-29.32	20240711	1310	90.46	20231024	3.97	N	001380	500	224 억		938043	N	N	0	N	00	N
39	20240826	110118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2485	-25	5	-1.00	427602810	170871	21.13	2510	2575	2445	3260	1760	2510	2502.49	2.09	0	-46786	2713	2611	2533	2431	2353	2662	2482	225	750	500	1700	5	1	44964143	1117	5.53	0.79	12	0.38	449.00	3138.00	3530	20240711	-29.60	1310	20231024	89.69	3530	-29.60	20240711	1395	78.14	20240126	3530	-29.60	20240711	1310	89.69	20231024	3.97	N	001380	500	224 억		938043	N	N	0	N	00	N
40	20240826	100119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2500	-10	5	-0.40	363299640	144987	17.93	2510	2575	2445	3260	1760	2510	2505.74	2.09	0	-47307	2713	2611	2533	2431	2353	2662	2482	225	750	500	1700	5	1	44964143	1124	5.57	0.80	12	0.32	449.00	3138.00	3530	20240711	-29.18	1310	20231024	90.84	3530	-29.18	20240711	1395	79.21	20240126	3530	-29.18	20240711	1310	90.84	20231024	3.97	N	001380	500	224 억		938043	N	N	0	N	00	N
41	20240826	090118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2535	25	2	1.00	13122160	5222	0.65	2510	2535	2510	3260	1760	2510	2512.86	2.09	0	-610	2713	2611	2533	2431	2353	2662	2482	225	750	500	1700	5	1	44964143	1140	5.65	0.81	12	0.01	449.00	3138.00	3530	20240711	-28.19	1310	20231024	93.51	3530	-28.19	20240711	1395	81.72	20240126	3530	-28.19	20240711	1310	93.51	20231024	3.97	N	001380	500	224 억		938043	N	N	0	N	00	N
42	20240823	160119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2510	0	3	0.00	2066650735	806448	36.19	2495	2635	2455	3260	1760	2510	2562.79	2.16	0	-36538	2796	2652	2521	2377	2246	2725	2450	225	750	500	1700	5	1	44964143	1129	5.59	0.80	12	1.79	449.00	3138.00	3530	20240711	-28.90	1310	20231024	91.60	3530	-28.90	20240711	1395	79.93	20240126	3530	-28.90	20240711	1310	91.60	20231024	3.79	N	001380	500	224 억		970218	N	N	0	N	00	N
43	20240823	150119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2535	25	2	1.00	1964821760	766034	34.38	2495	2635	2455	3260	1760	2510	2564.99	2.16	0	-34351	2796	2652	2521	2377	2246	2725	2450	225	750	500	1700	5	1	44964143	1140	5.65	0.81	12	1.70	449.00	3138.00	3530	20240711	-28.19	1310	20231024	93.51	3530	-28.19	20240711	1395	81.72	20240126	3530	-28.19	20240711	1310	93.51	20231024	3.79	N	001380	500	224 억		970218	N	N	0	N	00	N
44	20240823	140118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2545	35	2	1.39	1802485320	702031	31.51	2495	2635	2455	3260	1760	2510	2567.60	2.16	0	-34188	2796	2652	2521	2377	2246	2725	2450	225	750	500	1700	5	1	44964143	1144	5.67	0.81	12	1.56	449.00	3138.00	3530	20240711	-27.90	1310	20231024	94.27	3530	-27.90	20240711	1395	82.44	20240126	3530	-27.90	20240711	1310	94.27	20231024	3.79	N	001380	500	224 억		970218	N	N	0	N	00	N
45	20240823	130118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2555	45	2	1.79	1727581235	672686	30.19	2495	2635	2455	3260	1760	2510	2568.26	2.16	0	-36505	2796	2652	2521	2377	2246	2725	2450	225	750	500	1700	5	1	44964143	1149	5.69	0.81	12	1.50	449.00	3138.00	3530	20240711	-27.62	1310	20231024	95.04	3530	-27.62	20240711	1395	83.15	20240126	3530	-27.62	20240711	1310	95.04	20231024	3.79	N	001380	500	224 억		970218	N	N	0	N	00	N
46	20240823	120119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2530	20	2	0.80	1598862955	621833	27.91	2495	2635	2455	3260	1760	2510	2571.29	2.16	0	-26550	2796	2652	2521	2377	2246	2725	2450	225	750	500	1700	5	1	44964143	1138	5.63	0.81	12	1.38	449.00	3138.00	3530	20240711	-28.33	1310	20231024	93.13	3530	-28.33	20240711	1395	81.36	20240126	3530	-28.33	20240711	1310	93.13	20231024	3.79	N	001380	500	224 억		970218	N	N	0	N	00	N
47	20240823	110119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2575	65	2	2.59	1357022935	527320	23.66	2495	2635	2455	3260	1760	2510	2573.54	2.16	0	40384	2796	2652	2521	2377	2246	2725	2450	225	750	500	1700	5	1	44964143	1158	5.73	0.82	12	1.17	449.00	3138.00	3530	20240711	-27.05	1310	20231024	96.56	3530	-27.05	20240711	1395	84.59	20240126	3530	-27.05	20240711	1310	96.56	20231024	3.79	N	001380	500	224 억		970218	N	N	0	N	00	N
48	20240823	100117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2575	65	2	2.59	1221787620	474887	21.31	2495	2635	2455	3260	1760	2510	2572.91	2.16	0	36599	2796	2652	2521	2377	2246	2725	2450	225	750	500	1700	5	1	44964143	1158	5.73	0.82	12	1.06	449.00	3138.00	3530	20240711	-27.05	1310	20231024	96.56	3530	-27.05	20240711	1395	84.59	20240126	3530	-27.05	20240711	1310	96.56	20231024	3.79	N	001380	500	224 억		970218	N	N	0	N	00	N
49	20240823	090118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2495	-15	5	-0.60	72489885	29165	1.31	2495	2495	2455	3260	1760	2510	2484.77	2.16	0	-8914	2796	2652	2521	2377	2246	2725	2450	225	750	500	1700	5	1	44964143	1122	5.56	0.80	12	0.06	449.00	3138.00	3530	20240711	-29.32	1310	20231024	90.46	3530	-29.32	20240711	1395	78.85	20240126	3530	-29.32	20240711	1310	90.46	20231024	3.79	N	001380	500	224 억		970218	N	N	0	N	00	N
50	20240822	160118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2510	70	2	2.87	5680810430	2222698	40.09	2430	2665	2390	3170	1710	2440	2555.90	1.93	0	92823	2993	2716	2523	2246	2053	2855	2385	225	730	500	1650	5	1	44964143	1129	5.59	0.80	12	4.94	449.00	3138.00	3530	20240711	-28.90	1310	20231024	91.60	3530	-28.90	20240711	1395	79.93	20240126	3530	-28.90	20240711	1310	91.60	20231024	3.77	N	001380	500	224 억		869279	N	N	1069	N	00	N
51	20240822	150118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2475	35	2	1.43	5512156370	2155048	38.87	2430	2665	2390	3170	1710	2440	2557.82	1.93	0	101698	2993	2716	2523	2246	2053	2855	2385	225	730	500	1650	5	1	44964143	1113	5.51	0.79	12	4.79	449.00	3138.00	3530	20240711	-29.89	1310	20231024	88.93	3530	-29.89	20240711	1395	77.42	20240126	3530	-29.89	20240711	1310	88.93	20231024	3.77	N	001380	500	224 억		869279	N	N	1069	N	00	N
52	20240822	140118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2515	75	2	3.07	5325422315	2080002	37.52	2430	2665	2390	3170	1710	2440	2560.33	1.93	0	120852	2993	2716	2523	2246	2053	2855	2385	225	730	500	1650	5	1	44964143	1131	5.60	0.80	12	4.63	449.00	3138.00	3530	20240711	-28.75	1310	20231024	91.98	3530	-28.75	20240711	1395	80.29	20240126	3530	-28.75	20240711	1310	91.98	20231024	3.77	N	001380	500	224 억		869279	N	N	1069	N	00	N
53	20240822	130117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2505	65	2	2.66	5181977045	2023034	36.49	2430	2665	2390	3170	1710	2440	2561.53	1.93	0	145711	2993	2716	2523	2246	2053	2855	2385	225	730	500	1650	5	1	44964143	1126	5.58	0.80	12	4.50	449.00	3138.00	3530	20240711	-29.04	1310	20231024	91.22	3530	-29.04	20240711	1395	79.57	20240126	3530	-29.04	20240711	1310	91.22	20231024	3.77	N	001380	500	224 억		869279	N	N	1069	N	00	N
54	20240822	120118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2515	75	2	3.07	4893227195	1907455	34.40	2430	2665	2390	3170	1710	2440	2565.36	1.93	0	154774	2993	2716	2523	2246	2053	2855	2385	225	730	500	1650	5	1	44964143	1131	5.60	0.80	12	4.24	449.00	3138.00	3530	20240711	-28.75	1310	20231024	91.98	3530	-28.75	20240711	1395	80.29	20240126	3530	-28.75	20240711	1310	91.98	20231024	3.77	N	001380	500	224 억		869279	N	N	1069	N	00	N
55	20240822	110118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2585	145	2	5.94	4288191200	1668394	30.09	2430	2665	2390	3170	1710	2440	2570.30	1.93	0	145165	2993	2716	2523	2246	2053	2855	2385	225	730	500	1650	5	1	44964143	1162	5.76	0.82	12	3.71	449.00	3138.00	3530	20240711	-26.77	1310	20231024	97.33	3530	-26.77	20240711	1395	85.30	20240126	3530	-26.77	20240711	1310	97.33	20231024	3.77	N	001380	500	224 억		869279	N	N	1069	N	00	N
56	20240822	100118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2615	175	2	7.17	2628050530	1034979	18.67	2430	2630	2390	3170	1710	2440	2539.29	1.93	0	100077	2993	2716	2523	2246	2053	2855	2385	225	730	500	1650	5	1	44964143	1176	5.82	0.83	12	2.30	449.00	3138.00	3530	20240711	-25.92	1310	20231024	99.62	3530	-25.92	20240711	1395	87.46	20240126	3530	-25.92	20240711	1310	99.62	20231024	3.77	N	001380	500	224 억		869279	N	N	1069	N	00	N
57	20240822	090117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2435	-5	5	-0.20	49313090	20268	0.37	2430	2450	2430	3170	1710	2440	2432.83	1.93	0	1870	2993	2716	2523	2246	2053	2855	2385	225	730	500	1650	5	1	44964143	1095	5.42	0.78	12	0.05	449.00	3138.00	3530	20240711	-31.02	1310	20231024	85.88	3530	-31.02	20240711	1395	74.55	20240126	3530	-31.02	20240711	1310	85.88	20231024	3.77	N	001380	500	224 억		869279	N	N	1069	N	00	N
58	20240821	160118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2440	85	2	3.61	14196434695	5520083	2459.49	2330	2800	2330	3060	1650	2355	2571.85	1.21	0	333413	2398	2376	2338	2316	2278	2387	2327	225	705	500	1600	5	1	44964143	1097	5.43	0.78	12	12.28	449.00	3138.00	3530	20240711	-30.88	1310	20231024	86.26	3530	-30.88	20240711	1395	74.91	20240126	3530	-30.88	20240711	1310	86.26	20231024	3.91	N	001380	500	224 억		544573	N	N	1069	N	00	N
59	20240821	150118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2460	105	2	4.46	13974056510	5429121	2418.96	2330	2800	2330	3060	1650	2355	2573.91	1.21	0	338647	2398	2376	2338	2316	2278	2387	2327	225	705	500	1600	5	1	44964143	1106	5.48	0.78	12	12.07	449.00	3138.00	3530	20240711	-30.31	1310	20231024	87.79	3530	-30.31	20240711	1395	76.34	20240126	3530	-30.31	20240711	1310	87.79	20231024	3.91	N	001380	500	224 억		544573	N	N	50	N	00	N
60	20240821	140117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2455	100	2	4.25	13757696650	5340795	2379.61	2330	2800	2330	3060	1650	2355	2575.96	1.21	0	333088	2398	2376	2338	2316	2278	2387	2327	225	705	500	1600	5	1	44964143	1104	5.47	0.78	12	11.88	449.00	3138.00	3530	20240711	-30.45	1310	20231024	87.40	3530	-30.45	20240711	1395	75.99	20240126	3530	-30.45	20240711	1310	87.40	20231024	3.91	N	001380	500	224 억		544573	N	N	50	N	00	N
61	20240821	130118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2495	140	2	5.94	13422861450	5204835	2319.03	2330	2800	2330	3060	1650	2355	2578.92	1.21	0	365354	2398	2376	2338	2316	2278	2387	2327	225	705	500	1600	5	1	44964143	1122	5.56	0.80	12	11.58	449.00	3138.00	3530	20240711	-29.32	1310	20231024	90.46	3530	-29.32	20240711	1395	78.85	20240126	3530	-29.32	20240711	1310	90.46	20231024	3.91	N	001380	500	224 억		544573	N	N	50	N	00	N
62	20240821	120119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2495	140	2	5.94	13166337930	5101992	2273.21	2330	2800	2330	3060	1650	2355	2580.63	1.21	0	357378	2398	2376	2338	2316	2278	2387	2327	225	705	500	1600	5	1	44964143	1122	5.56	0.80	12	11.35	449.00	3138.00	3530	20240711	-29.32	1310	20231024	90.46	3530	-29.32	20240711	1395	78.85	20240126	3530	-29.32	20240711	1310	90.46	20231024	3.91	N	001380	500	224 억		544573	N	N	50	N	00	N
63	20240821	110117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2480	125	2	5.31	12742541990	4930611	2196.85	2330	2800	2330	3060	1650	2355	2584.37	1.21	0	377304	2398	2376	2338	2316	2278	2387	2327	225	705	500	1600	5	1	44964143	1115	5.52	0.79	12	10.97	449.00	3138.00	3530	20240711	-29.75	1310	20231024	89.31	3530	-29.75	20240711	1395	77.78	20240126	3530	-29.75	20240711	1310	89.31	20231024	3.91	N	001380	500	224 억		544573	N	N	50	N	00	N
64	20240821	100119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2480	125	2	5.31	10800191705	4154013	1850.83	2330	2800	2330	3060	1650	2355	2599.94	1.21	0	248658	2398	2376	2338	2316	2278	2387	2327	225	705	500	1600	5	1	44964143	1115	5.52	0.79	12	9.24	449.00	3138.00	3530	20240711	-29.75	1310	20231024	89.31	3530	-29.75	20240711	1395	77.78	20240126	3530	-29.75	20240711	1310	89.31	20231024	3.91	N	001380	500	224 억		544573	N	N	50	N	00	N
65	20240821	090118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2335	-20	5	-0.85	7666835	3282	1.46	2330	2345	2330	3060	1650	2355	2336.03	1.21	0	-534	2398	2376	2338	2316	2278	2387	2327	225	705	500	1600	5	1	44964143	1050	5.20	0.74	12	0.01	449.00	3138.00	3530	20240711	-33.85	1310	20231024	78.24	3530	-33.85	20240711	1395	67.38	20240126	3530	-33.85	20240711	1310	78.24	20231024	3.91	N	001380	500	224 억		544573	N	N	50	N	00	N
66	20240820	160117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2355	15	2	0.64	519603755	223010	80.78	2325	2360	2300	3040	1640	2340	2329.87	1.21	0	810	2426	2382	2321	2277	2216	2405	2300	225	700	500	1590	5	1	44964143	1059	5.24	0.75	12	0.50	449.00	3138.00	3530	20240711	-33.29	1310	20231024	79.77	3530	-33.29	20240711	1395	68.82	20240126	3530	-33.29	20240711	1310	79.77	20231024	3.82	N	001380	500	224 억		545650	N	N	50	N	00	N
67	20240820	150118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2350	10	2	0.43	456665895	196172	71.06	2325	2360	2300	3040	1640	2340	2327.89	1.21	0	8020	2426	2382	2321	2277	2216	2405	2300	225	700	500	1590	5	1	44964143	1057	5.23	0.75	12	0.44	449.00	3138.00	3530	20240711	-33.43	1310	20231024	79.39	3530	-33.43	20240711	1395	68.46	20240126	3530	-33.43	20240711	1310	79.39	20231024	3.82	N	001380	500	224 억		545650	N	N	68	N	00	N
68	20240820	140118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2325	-15	5	-0.64	387913490	166782	60.41	2325	2360	2300	3040	1640	2340	2325.87	1.21	0	-2635	2426	2382	2321	2277	2216	2405	2300	225	700	500	1590	5	1	44964143	1045	5.18	0.74	12	0.37	449.00	3138.00	3530	20240711	-34.14	1310	20231024	77.48	3530	-34.14	20240711	1395	66.67	20240126	3530	-34.14	20240711	1310	77.48	20231024	3.82	N	001380	500	224 억		545650	N	N	68	N	00	N
69	20240820	130118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2335	-5	5	-0.21	366876025	157724	57.13	2325	2360	2300	3040	1640	2340	2326.06	1.21	0	-2097	2426	2382	2321	2277	2216	2405	2300	225	700	500	1590	5	1	44964143	1050	5.20	0.74	12	0.35	449.00	3138.00	3530	20240711	-33.85	1310	20231024	78.24	3530	-33.85	20240711	1395	67.38	20240126	3530	-33.85	20240711	1310	78.24	20231024	3.82	N	001380	500	224 억		545650	N	N	68	N	00	N
70	20240820	120117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2325	-15	5	-0.64	284679325	122224	44.27	2325	2360	2310	3040	1640	2340	2329.16	1.21	0	-517	2426	2382	2321	2277	2216	2405	2300	225	700	500	1590	5	1	44964143	1045	5.18	0.74	12	0.27	449.00	3138.00	3530	20240711	-34.14	1310	20231024	77.48	3530	-34.14	20240711	1395	66.67	20240126	3530	-34.14	20240711	1310	77.48	20231024	3.82	N	001380	500	224 억		545650	N	N	68	N	00	N
71	20240820	110118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2325	-15	5	-0.64	240065100	102937	37.29	2325	2360	2310	3040	1640	2340	2332.16	1.21	0	-793	2426	2382	2321	2277	2216	2405	2300	225	700	500	1590	5	1	44964143	1045	5.18	0.74	12	0.23	449.00	3138.00	3530	20240711	-34.14	1310	20231024	77.48	3530	-34.14	20240711	1395	66.67	20240126	3530	-34.14	20240711	1310	77.48	20231024	3.82	N	001380	500	224 억		545650	N	N	68	N	00	N
72	20240820	100118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2360	20	2	0.85	140484600	60257	21.83	2325	2360	2310	3040	1640	2340	2331.42	1.21	0	14841	2426	2382	2321	2277	2216	2405	2300	225	700	500	1590	5	1	44964143	1061	5.26	0.75	12	0.13	449.00	3138.00	3530	20240711	-33.14	1310	20231024	80.15	3530	-33.14	20240711	1395	69.18	20240126	3530	-33.14	20240711	1310	80.15	20231024	3.82	N	001380	500	224 억		545650	N	N	68	N	00	N
73	20240820	090118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2335	-5	5	-0.21	15036920	6466	2.34	2325	2335	2325	3040	1640	2340	2325.54	1.21	0	1199	2426	2382	2321	2277	2216	2405	2300	225	700	500	1590	5	1	44964143	1050	5.20	0.74	12	0.01	449.00	3138.00	3530	20240711	-33.85	1310	20231024	78.24	3530	-33.85	20240711	1395	67.38	20240126	3530	-33.85	20240711	1310	78.24	20231024	3.82	N	001380	500	224 억		545650	N	N	68	N	00	N
74	20240819	160117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2340	45	2	1.96	638327680	275176	74.69	2290	2365	2260	2980	1610	2295	2319.70	1.23	0	-520	2425	2360	2300	2235	2175	2330	2205	225	685	500	1560	5	1	44964143	1052	5.21	0.75	12	0.61	449.00	3138.00	3530	20240711	-33.71	1310	20231024	78.63	3530	-33.71	20240711	1395	67.74	20240126	3530	-33.71	20240711	1310	78.63	20231024	3.63	N	001380	500	224 억		551543	N	N	68	N	00	N
75	20240819	150117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2320	25	2	1.09	574679925	247910	67.29	2290	2365	2260	2980	1610	2295	2318.10	1.23	0	2035	2425	2360	2300	2235	2175	2330	2205	225	685	500	1560	5	1	44964143	1043	5.17	0.74	12	0.55	449.00	3138.00	3530	20240711	-34.28	1310	20231024	77.10	3530	-34.28	20240711	1395	66.31	20240126	3530	-34.28	20240711	1310	77.10	20231024	3.63	N	001380	500	224 억		551543	N	N	127	N	00	N
76	20240819	140118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2320	25	2	1.09	552949770	238510	64.74	2290	2365	2260	2980	1610	2295	2318.35	1.23	0	600	2425	2360	2300	2235	2175	2330	2205	225	685	500	1560	5	1	44964143	1043	5.17	0.74	12	0.53	449.00	3138.00	3530	20240711	-34.28	1310	20231024	77.10	3530	-34.28	20240711	1395	66.31	20240126	3530	-34.28	20240711	1310	77.10	20231024	3.63	N	001380	500	224 억		551543	N	N	127	N	00	N
77	20240819	130118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2320	25	2	1.09	533158805	229959	62.41	2290	2365	2260	2980	1610	2295	2318.50	1.23	0	-797	2425	2360	2300	2235	2175	2330	2205	225	685	500	1560	5	1	44964143	1043	5.17	0.74	12	0.51	449.00	3138.00	3530	20240711	-34.28	1310	20231024	77.10	3530	-34.28	20240711	1395	66.31	20240126	3530	-34.28	20240711	1310	77.10	20231024	3.63	N	001380	500	224 억		551543	N	N	127	N	00	N
78	20240819	120117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2320	25	2	1.09	506412750	218423	59.28	2290	2365	2260	2980	1610	2295	2318.50	1.23	0	-1081	2425	2360	2300	2235	2175	2330	2205	225	685	500	1560	5	1	44964143	1043	5.17	0.74	12	0.49	449.00	3138.00	3530	20240711	-34.28	1310	20231024	77.10	3530	-34.28	20240711	1395	66.31	20240126	3530	-34.28	20240711	1310	77.10	20231024	3.63	N	001380	500	224 억		551543	N	N	127	N	00	N
79	20240819	110117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2340	45	2	1.96	454933800	196267	53.27	2290	2365	2260	2980	1610	2295	2317.93	1.23	0	1581	2425	2360	2300	2235	2175	2330	2205	225	685	500	1560	5	1	44964143	1052	5.21	0.75	12	0.44	449.00	3138.00	3530	20240711	-33.71	1310	20231024	78.63	3530	-33.71	20240711	1395	67.74	20240126	3530	-33.71	20240711	1310	78.63	20231024	3.63	N	001380	500	224 억		551543	N	N	127	N	00	N
80	20240819	100118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2325	30	2	1.31	296444865	128646	34.92	2290	2350	2260	2980	1610	2295	2304.35	1.23	0	8446	2425	2360	2300	2235	2175	2330	2205	225	685	500	1560	5	1	44964143	1045	5.18	0.74	12	0.29	449.00	3138.00	3530	20240711	-34.14	1310	20231024	77.48	3530	-34.14	20240711	1395	66.67	20240126	3530	-34.14	20240711	1310	77.48	20231024	3.63	N	001380	500	224 억		551543	N	N	127	N	00	N
81	20240819	090117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2270	-25	5	-1.09	15035770	6574	1.78	2290	2290	2270	2980	1610	2295	2287.16	1.23	0	-773	2425	2360	2300	2235	2175	2330	2205	225	685	500	1560	5	1	44964143	1021	5.06	0.72	12	0.01	449.00	3138.00	3530	20240711	-35.69	1310	20231024	73.28	3530	-35.69	20240711	1395	62.72	20240126	3530	-35.69	20240711	1310	73.28	20231024	3.63	N	001380	500	224 억		551543	N	N	127	N	00	N
82	20240816	160117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2295	-25	5	-1.08	832816590	363080	64.14	2350	2365	2240	3015	1625	2320	2293.59	1.25	0	-23304	2430	2375	2325	2270	2220	2350	2245	225	695	500	1570	5	1	44964143	1032	5.11	0.73	12	0.81	449.00	3138.00	3530	20240711	-34.99	1310	20231024	75.19	3530	-34.99	20240711	1395	64.52	20240126	3530	-34.99	20240711	1310	75.19	20231024	3.58	N	001380	500	224 억		564251	N	N	127	N	00	N
83	20240816	150117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2275	-45	5	-1.94	705342640	307628	54.34	2350	2365	2240	3015	1625	2320	2292.64	1.25	0	-26266	2430	2375	2325	2270	2220	2350	2245	225	695	500	1570	5	1	44964143	1023	5.07	0.72	12	0.68	449.00	3138.00	3530	20240711	-35.55	1310	20231024	73.66	3530	-35.55	20240711	1395	63.08	20240126	3530	-35.55	20240711	1310	73.66	20231024	3.58	N	001380	500	224 억		564251	N	N	5	N	00	N
84	20240816	140117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2285	-35	5	-1.51	634811310	276568	48.86	2350	2365	2240	3015	1625	2320	2295.12	1.25	0	-24220	2430	2375	2325	2270	2220	2350	2245	225	695	500	1570	5	1	44964143	1027	5.09	0.73	12	0.62	449.00	3138.00	3530	20240711	-35.27	1310	20231024	74.43	3530	-35.27	20240711	1395	63.80	20240126	3530	-35.27	20240711	1310	74.43	20231024	3.58	N	001380	500	224 억		564251	N	N	5	N	00	N
85	20240816	130118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2300	-20	5	-0.86	587683925	255962	45.22	2350	2365	2240	3015	1625	2320	2295.77	1.25	0	-22246	2430	2375	2325	2270	2220	2350	2245	225	695	500	1570	5	1	44964143	1034	5.12	0.73	12	0.57	449.00	3138.00	3530	20240711	-34.84	1310	20231024	75.57	3530	-34.84	20240711	1395	64.87	20240126	3530	-34.84	20240711	1310	75.57	20231024	3.58	N	001380	500	224 억		564251	N	N	5	N	00	N
86	20240816	120118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2285	-35	5	-1.51	498564090	216826	38.30	2350	2365	2240	3015	1625	2320	2299.16	1.25	0	-16757	2430	2375	2325	2270	2220	2350	2245	225	695	500	1570	5	1	44964143	1027	5.09	0.73	12	0.48	449.00	3138.00	3530	20240711	-35.27	1310	20231024	74.43	3530	-35.27	20240711	1395	63.80	20240126	3530	-35.27	20240711	1310	74.43	20231024	3.58	N	001380	500	224 억		564251	N	N	5	N	00	N
87	20240816	110118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2285	-35	5	-1.51	453519505	197091	34.82	2350	2365	2240	3015	1625	2320	2300.85	1.25	0	-11106	2430	2375	2325	2270	2220	2350	2245	225	695	500	1570	5	1	44964143	1027	5.09	0.73	12	0.44	449.00	3138.00	3530	20240711	-35.27	1310	20231024	74.43	3530	-35.27	20240711	1395	63.80	20240126	3530	-35.27	20240711	1310	74.43	20231024	3.58	N	001380	500	224 억		564251	N	N	5	N	00	N
88	20240816	100118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2295	-25	5	-1.08	283328575	122019	21.55	2350	2365	2270	3015	1625	2320	2322.04	1.25	0	-21764	2430	2375	2325	2270	2220	2350	2245	225	695	500	1570	5	1	44964143	1032	5.11	0.73	12	0.27	449.00	3138.00	3530	20240711	-34.99	1310	20231024	75.19	3530	-34.99	20240711	1395	64.52	20240126	3530	-34.99	20240711	1310	75.19	20231024	3.58	N	001380	500	224 억		564251	N	N	5	N	00	N
89	20240816	090117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2335	15	2	0.65	41175955	17679	3.12	2350	2350	2315	3015	1625	2320	2330.40	1.25	0	-12484	2430	2375	2325	2270	2220	2350	2245	225	695	500	1570	5	1	44964143	1050	5.20	0.74	12	0.04	449.00	3138.00	3530	20240711	-33.85	1310	20231024	78.24	3530	-33.85	20240711	1395	67.38	20240126	3530	-33.85	20240711	1310	78.24	20231024	3.58	N	001380	500	224 억		564251	N	N	5	N	00	N
90	20240814	160117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2320	-30	5	-1.28	1302943025	558199	40.00	2365	2380	2275	3055	1645	2350	2334.28	1.33	0	-30074	2593	2471	2338	2216	2083	2405	2150	225	705	500	1590	5	1	44964143	1043	5.17	0.74	12	1.24	449.00	3138.00	3530	20240711	-34.28	1310	20231024	77.10	3530	-34.28	20240711	1395	66.31	20240126	3530	-34.28	20240711	1310	77.10	20231024	2.93	N	001380	500	224 억		597619	N	N	5	N	00	N
91	20240814	150117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2345	-5	5	-0.21	1102895375	472375	33.85	2365	2380	2275	3055	1645	2350	2334.79	1.33	0	-37190	2593	2471	2338	2216	2083	2405	2150	225	705	500	1590	5	1	44964143	1054	5.22	0.75	12	1.05	449.00	3138.00	3530	20240711	-33.57	1310	20231024	79.01	3530	-33.57	20240711	1395	68.10	20240126	3530	-33.57	20240711	1310	79.01	20231024	2.93	N	001380	500	224 억		597619	N	N	11	N	00	N
92	20240814	140118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2330	-20	5	-0.85	1040426185	445628	31.94	2365	2380	2275	3055	1645	2350	2334.74	1.33	0	-44164	2593	2471	2338	2216	2083	2405	2150	225	705	500	1590	5	1	44964143	1048	5.19	0.74	12	0.99	449.00	3138.00	3530	20240711	-33.99	1310	20231024	77.86	3530	-33.99	20240711	1395	67.03	20240126	3530	-33.99	20240711	1310	77.86	20231024	2.93	N	001380	500	224 억		597619	N	N	11	N	00	N
93	20240814	130118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2330	-20	5	-0.85	914508065	391493	28.06	2365	2380	2275	3055	1645	2350	2335.95	1.33	0	-27128	2593	2471	2338	2216	2083	2405	2150	225	705	500	1590	5	1	44964143	1048	5.19	0.74	12	0.87	449.00	3138.00	3530	20240711	-33.99	1310	20231024	77.86	3530	-33.99	20240711	1395	67.03	20240126	3530	-33.99	20240711	1310	77.86	20231024	2.93	N	001380	500	224 억		597619	N	N	11	N	00	N
94	20240814	120118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2345	-5	5	-0.21	850061170	363839	26.07	2365	2380	2275	3055	1645	2350	2336.37	1.33	0	-17418	2593	2471	2338	2216	2083	2405	2150	225	705	500	1590	5	1	44964143	1054	5.22	0.75	12	0.81	449.00	3138.00	3530	20240711	-33.57	1310	20231024	79.01	3530	-33.57	20240711	1395	68.10	20240126	3530	-33.57	20240711	1310	79.01	20231024	2.93	N	001380	500	224 억		597619	N	N	11	N	00	N
95	20240814	110117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2360	10	2	0.43	757992245	324666	23.27	2365	2380	2275	3055	1645	2350	2334.68	1.33	0	-17086	2593	2471	2338	2216	2083	2405	2150	225	705	500	1590	5	1	44964143	1061	5.26	0.75	12	0.72	449.00	3138.00	3530	20240711	-33.14	1310	20231024	80.15	3530	-33.14	20240711	1395	69.18	20240126	3530	-33.14	20240711	1310	80.15	20231024	2.93	N	001380	500	224 억		597619	N	N	11	N	00	N
96	20240814	100118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2330	-20	5	-0.85	411135355	177085	12.69	2365	2365	2275	3055	1645	2350	2321.68	1.33	0	-37834	2593	2471	2338	2216	2083	2405	2150	225	705	500	1590	5	1	44964143	1048	5.19	0.74	12	0.39	449.00	3138.00	3530	20240711	-33.99	1310	20231024	77.86	3530	-33.99	20240711	1395	67.03	20240126	3530	-33.99	20240711	1310	77.86	20231024	2.93	N	001380	500	224 억		597619	N	N	11	N	00	N
97	20240814	090127	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2350	0	3	0.00	10205390	4325	0.31	2365	2365	2330	3055	1645	2350	2359.63	1.33	0	-2108	2593	2471	2338	2216	2083	2405	2150	225	705	500	1590	5	1	44964143	1057	5.23	0.75	12	0.01	449.00	3138.00	3530	20240711	-33.43	1310	20231024	79.39	3530	-33.43	20240711	1395	68.46	20240126	3530	-33.43	20240711	1310	79.39	20231024	2.93	N	001380	500	224 억		597619	N	N	11	N	00	N
98	20240813	160117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2350	-110	5	-4.47	3206705135	1386967	52.63	2440	2460	2205	3195	1725	2460	2311.88	1.15	0	89092	3073	2766	2603	2296	2133	2685	2215	225	735	500	1670	5	1	44964143	1057	5.23	0.75	12	3.08	449.00	3138.00	3530	20240711	-33.43	1310	20231024	79.39	3530	-33.43	20240711	1395	68.46	20240126	3530	-33.43	20240711	1310	79.39	20231024	2.83	N	001380	500	224 억		519015	N	N	11	N	00	N
99	20240813	150118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2315	-145	5	-5.89	3087177530	1335736	50.69	2440	2460	2205	3195	1725	2460	2311.10	1.15	0	92309	3073	2766	2603	2296	2133	2685	2215	225	735	500	1670	5	1	44964143	1041	5.16	0.74	12	2.97	449.00	3138.00	3530	20240711	-34.42	1310	20231024	76.72	3530	-34.42	20240711	1395	65.95	20240126	3530	-34.42	20240711	1310	76.72	20231024	2.83	N	001380	500	224 억		519015	N	N	6	N	00	N
100	20240813	140117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2265	-195	5	-7.93	2795134365	1209294	45.89	2440	2460	2205	3195	1725	2460	2311.25	1.15	0	63821	3073	2766	2603	2296	2133	2685	2215	225	735	500	1670	5	1	44964143	1018	5.04	0.72	12	2.69	449.00	3138.00	3530	20240711	-35.84	1310	20231024	72.90	3530	-35.84	20240711	1395	62.37	20240126	3530	-35.84	20240711	1310	72.90	20231024	2.83	N	001380	500	224 억		519015	N	N	6	N	00	N
101	20240813	130117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2250	-210	5	-8.54	2576952790	1111680	42.19	2440	2460	2205	3195	1725	2460	2317.94	1.15	0	54508	3073	2766	2603	2296	2133	2685	2215	225	735	500	1670	5	1	44964143	1012	5.01	0.72	12	2.47	449.00	3138.00	3530	20240711	-36.26	1310	20231024	71.76	3530	-36.26	20240711	1395	61.29	20240126	3530	-36.26	20240711	1310	71.76	20231024	2.83	N	001380	500	224 억		519015	N	N	6	N	00	N
102	20240813	120117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2225	-235	5	-9.55	2249692690	967005	36.70	2440	2460	2215	3195	1725	2460	2326.31	1.15	0	94289	3073	2766	2603	2296	2133	2685	2215	225	735	500	1670	5	1	44964143	1000	4.96	0.71	12	2.15	449.00	3138.00	3530	20240711	-36.97	1310	20231024	69.85	3530	-36.97	20240711	1395	59.50	20240126	3530	-36.97	20240711	1310	69.85	20231024	2.83	N	001380	500	224 억		519015	N	N	6	N	00	N
103	20240813	110117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2290	-170	5	-6.91	1461345845	616787	23.41	2440	2460	2290	3195	1725	2460	2369.13	1.15	0	-215	3073	2766	2603	2296	2133	2685	2215	225	735	500	1670	5	1	44964143	1030	5.10	0.73	12	1.37	449.00	3138.00	3530	20240711	-35.13	1310	20231024	74.81	3530	-35.13	20240711	1395	64.16	20240126	3530	-35.13	20240711	1310	74.81	20231024	2.83	N	001380	500	224 억		519015	N	N	6	N	00	N
104	20240813	100117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2365	-95	5	-3.86	997983475	417520	15.84	2440	2460	2330	3195	1725	2460	2390.09	1.15	0	1768	3073	2766	2603	2296	2133	2685	2215	225	735	500	1670	5	1	44964143	1063	5.27	0.75	12	0.93	449.00	3138.00	3530	20240711	-33.00	1310	20231024	80.53	3530	-33.00	20240711	1395	69.53	20240126	3530	-33.00	20240711	1310	80.53	20231024	2.83	N	001380	500	224 억		519015	N	N	6	N	00	N
105	20240813	090117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2445	-15	5	-0.61	70813050	29086	1.10	2440	2445	2425	3195	1725	2460	2433.65	1.15	0	-1410	3073	2766	2603	2296	2133	2685	2215	225	735	500	1670	5	1	44964143	1099	5.45	0.78	12	0.06	449.00	3138.00	3530	20240711	-30.74	1310	20231024	86.64	3530	-30.74	20240711	1395	75.27	20240126	3530	-30.74	20240711	1310	86.64	20231024	2.83	N	001380	500	224 억		519015	N	N	6	N	00	N
106	20240812	160117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2460	-460	5	-15.75	6726843365	2582202	259.99	2900	2910	2440	3795	2045	2920	2605.65	2.65	0	-680907	3060	2990	2880	2810	2700	3025	2845	225	875	500	1980	5	1	44964143	1106	5.48	0.78	12	5.74	449.00	3138.00	3530	20240711	-30.31	1310	20231024	87.79	3530	-30.31	20240711	1395	76.34	20240126	3530	-30.31	20240711	1310	87.79	20231024	2.82	N	001380	500	224 억		1190046	N	N	6	N	00	N
107	20240812	150118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2460	-460	5	-15.75	6221210690	2376250	239.25	2900	2910	2440	3795	2045	2920	2618.08	2.65	0	-657124	3060	2990	2880	2810	2700	3025	2845	225	875	500	1980	5	1	44964143	1106	5.48	0.78	12	5.28	449.00	3138.00	3530	20240711	-30.31	1310	20231024	87.79	3530	-30.31	20240711	1395	76.34	20240126	3530	-30.31	20240711	1310	87.79	20231024	2.82	N	001380	500	224 억		1190046	N	N	0	N	00	N
108	20240812	140117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2545	-375	5	-12.84	4485320770	1680593	169.21	2900	2910	2530	3795	2045	2920	2668.89	2.65	0	-564028	3060	2990	2880	2810	2700	3025	2845	225	875	500	1980	5	1	44964143	1144	5.67	0.81	12	3.74	449.00	3138.00	3530	20240711	-27.90	1310	20231024	94.27	3530	-27.90	20240711	1395	82.44	20240126	3530	-27.90	20240711	1310	94.27	20231024	2.82	N	001380	500	224 억		1190046	N	N	0	N	00	N
109	20240812	130117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2560	-360	5	-12.33	3960241660	1475125	148.52	2900	2910	2560	3795	2045	2920	2684.68	2.65	0	-487125	3060	2990	2880	2810	2700	3025	2845	225	875	500	1980	5	1	44964143	1151	5.70	0.82	12	3.28	449.00	3138.00	3530	20240711	-27.48	1310	20231024	95.42	3530	-27.48	20240711	1395	83.51	20240126	3530	-27.48	20240711	1310	95.42	20231024	2.82	N	001380	500	224 억		1190046	N	N	0	N	00	N
110	20240812	120117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2610	-310	5	-10.62	3208796995	1184548	119.27	2900	2910	2560	3795	2045	2920	2708.88	2.65	0	-400161	3060	2990	2880	2810	2700	3025	2845	225	875	500	1980	5	1	44964143	1174	5.81	0.83	12	2.63	449.00	3138.00	3530	20240711	-26.06	1310	20231024	99.24	3530	-26.06	20240711	1395	87.10	20240126	3530	-26.06	20240711	1310	99.24	20231024	2.82	N	001380	500	224 억		1190046	N	N	0	N	00	N
111	20240812	110116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2700	-220	5	-7.53	2159839075	784029	78.94	2900	2910	2645	3795	2045	2920	2754.79	2.65	0	-247401	3060	2990	2880	2810	2700	3025	2845	225	875	500	1980	5	1	44964143	1214	6.01	0.86	12	1.74	449.00	3138.00	3530	20240711	-23.51	1310	20231024	106.11	3530	-23.51	20240711	1395	93.55	20240126	3530	-23.51	20240711	1310	106.11	20231024	2.82	N	001380	500	224 억		1190046	N	N	0	N	00	N
112	20240812	100116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2670	-250	5	-8.56	1691566955	609011	61.32	2900	2910	2660	3795	2045	2920	2777.56	2.65	0	-211253	3060	2990	2880	2810	2700	3025	2845	225	875	500	1980	5	1	44964143	1201	5.95	0.85	12	1.35	449.00	3138.00	3530	20240711	-24.36	1310	20231024	103.82	3530	-24.36	20240711	1395	91.40	20240126	3530	-24.36	20240711	1310	103.82	20231024	2.82	N	001380	500	224 억		1190046	N	N	0	N	00	N
113	20240812	090116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2910	-10	5	-0.34	40148245	13842	1.39	2900	2910	2890	3795	2045	2920	2900.47	2.65	0	-5400	3060	2990	2880	2810	2700	3025	2845	225	875	500	1980	5	1	44964143	1308	6.48	0.93	12	0.03	449.00	3138.00	3530	20240711	-17.56	1310	20231024	122.14	3530	-17.56	20240711	1395	108.60	20240126	3530	-17.56	20240711	1310	122.14	20231024	2.82	N	001380	500	224 억		1190046	N	N	0	N	00	N
114	20240809	160116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2920	105	2	3.73	2812952600	985625	79.83	2855	2950	2770	3655	1975	2815	2853.59	2.58	0	37267	3098	2956	2818	2676	2538	3027	2747	225	840	500	1910	5	1	44964143	1313	6.50	0.93	12	2.19	449.00	3138.00	3530	20240711	-17.28	1310	20231024	122.90	3530	-17.28	20240711	1395	109.32	20240126	3530	-17.28	20240711	1310	122.90	20231024	2.84	N	001380	500	224 억		1157932	N	N	0	N	00	N
115	20240809	150117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2885	70	2	2.49	2538557345	891326	72.20	2855	2950	2770	3655	1975	2815	2848.07	2.58	0	32119	3098	2956	2818	2676	2538	3027	2747	225	840	500	1910	5	1	44964143	1297	6.43	0.92	12	1.98	449.00	3138.00	3530	20240711	-18.27	1310	20231024	120.23	3530	-18.27	20240711	1395	106.81	20240126	3530	-18.27	20240711	1310	120.23	20231024	2.84	N	001380	500	224 억		1157932	N	N	0	N	00	N
116	20240809	140118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2840	25	2	0.89	2204156555	773748	62.67	2855	2950	2770	3655	1975	2815	2848.68	2.58	0	2517	3098	2956	2818	2676	2538	3027	2747	225	840	500	1910	5	1	44964143	1277	6.33	0.91	12	1.72	449.00	3138.00	3530	20240711	-19.55	1310	20231024	116.79	3530	-19.55	20240711	1395	103.58	20240126	3530	-19.55	20240711	1310	116.79	20231024	2.84	N	001380	500	224 억		1157932	N	N	0	N	00	N
117	20240809	130118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2790	-25	5	-0.89	2025999365	710430	57.54	2855	2950	2770	3655	1975	2815	2851.79	2.58	0	-12137	3098	2956	2818	2676	2538	3027	2747	225	840	500	1910	5	1	44964143	1254	6.21	0.89	12	1.58	449.00	3138.00	3530	20240711	-20.96	1310	20231024	112.98	3530	-20.96	20240711	1395	100.00	20240126	3530	-20.96	20240711	1310	112.98	20231024	2.84	N	001380	500	224 억		1157932	N	N	0	N	00	N
118	20240809	120117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2800	-15	5	-0.53	1945433445	681622	55.21	2855	2950	2770	3655	1975	2815	2854.12	2.58	0	-12704	3098	2956	2818	2676	2538	3027	2747	225	840	500	1910	5	1	44964143	1259	6.24	0.89	12	1.52	449.00	3138.00	3530	20240711	-20.68	1310	20231024	113.74	3530	-20.68	20240711	1395	100.72	20240126	3530	-20.68	20240711	1310	113.74	20231024	2.84	N	001380	500	224 억		1157932	N	N	0	N	00	N
119	20240809	110116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2860	45	2	1.60	1530203445	533619	43.22	2855	2950	2810	3655	1975	2815	2867.60	2.58	0	-3398	3098	2956	2818	2676	2538	3027	2747	225	840	500	1910	5	1	44964143	1286	6.37	0.91	12	1.19	449.00	3138.00	3530	20240711	-18.98	1310	20231024	118.32	3530	-18.98	20240711	1395	105.02	20240126	3530	-18.98	20240711	1310	118.32	20231024	2.84	N	001380	500	224 억		1157932	N	N	0	N	00	N
120	20240809	100118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2860	45	2	1.60	1171848630	407591	33.01	2855	2950	2810	3655	1975	2815	2875.06	2.58	0	-2903	3098	2956	2818	2676	2538	3027	2747	225	840	500	1910	5	1	44964143	1286	6.37	0.91	12	0.91	449.00	3138.00	3530	20240711	-18.98	1310	20231024	118.32	3530	-18.98	20240711	1395	105.02	20240126	3530	-18.98	20240711	1310	118.32	20231024	2.84	N	001380	500	224 억		1157932	N	N	0	N	00	N
121	20240809	090117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2840	25	2	0.89	129578190	45568	3.69	2855	2880	2810	3655	1975	2815	2843.62	2.58	0	-5619	3098	2956	2818	2676	2538	3027	2747	225	840	500	1910	5	1	44964143	1277	6.33	0.91	12	0.10	449.00	3138.00	3530	20240711	-19.55	1310	20231024	116.79	3530	-19.55	20240711	1395	103.58	20240126	3530	-19.55	20240711	1310	116.79	20231024	2.84	N	001380	500	224 억		1157932	N	N	0	N	00	N
122	20240808	160117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2815	80	2	2.93	3407702870	1196372	224.51	2715	2960	2680	3555	1915	2735	2848.80	2.73	0	-76412	2878	2806	2703	2631	2528	2842	2667	225	820	500	1850	5	1	44964143	1266	6.27	0.90	12	2.66	449.00	3138.00	3530	20240711	-20.25	1310	20231024	114.89	3530	-20.25	20240711	1395	101.79	20240126	3530	-20.25	20240711	1310	114.89	20231024	2.87	N	001380	500	224 억		1227942	N	N	0	N	00	N
123	20240808	150116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2885	150	2	5.48	2442244900	861560	161.68	2715	2945	2680	3555	1915	2735	2834.68	2.73	0	-36456	2878	2806	2703	2631	2528	2842	2667	225	820	500	1850	5	1	44964143	1297	6.43	0.92	12	1.92	449.00	3138.00	3530	20240711	-18.27	1310	20231024	120.23	3530	-18.27	20240711	1395	106.81	20240126	3530	-18.27	20240711	1310	120.23	20231024	2.87	N	001380	500	224 억		1227942	N	N	0	N	00	N
124	20240808	140117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2885	150	2	5.48	1978533695	701938	131.72	2715	2915	2680	3555	1915	2735	2818.67	2.73	0	-14770	2878	2806	2703	2631	2528	2842	2667	225	820	500	1850	5	1	44964143	1297	6.43	0.92	12	1.56	449.00	3138.00	3530	20240711	-18.27	1310	20231024	120.23	3530	-18.27	20240711	1395	106.81	20240126	3530	-18.27	20240711	1310	120.23	20231024	2.87	N	001380	500	224 억		1227942	N	N	0	N	00	N
125	20240808	130117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2850	115	2	4.20	1829379435	650119	122.00	2715	2915	2680	3555	1915	2735	2813.91	2.73	0	-23175	2878	2806	2703	2631	2528	2842	2667	225	820	500	1850	5	1	44964143	1281	6.35	0.91	12	1.45	449.00	3138.00	3530	20240711	-19.26	1310	20231024	117.56	3530	-19.26	20240711	1395	104.30	20240126	3530	-19.26	20240711	1310	117.56	20231024	2.87	N	001380	500	224 억		1227942	N	N	0	N	00	N
126	20240808	120117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2880	145	2	5.30	1552549120	553958	103.95	2715	2900	2680	3555	1915	2735	2802.65	2.73	0	-31030	2878	2806	2703	2631	2528	2842	2667	225	820	500	1850	5	1	44964143	1295	6.41	0.92	12	1.23	449.00	3138.00	3530	20240711	-18.41	1310	20231024	119.85	3530	-18.41	20240711	1395	106.45	20240126	3530	-18.41	20240711	1310	119.85	20231024	2.87	N	001380	500	224 억		1227942	N	N	0	N	00	N
127	20240808	110117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2760	25	2	0.91	528501285	193538	36.32	2715	2780	2680	3555	1915	2735	2730.74	2.73	0	-32049	2878	2806	2703	2631	2528	2842	2667	225	820	500	1850	5	1	44964143	1241	6.15	0.88	12	0.43	449.00	3138.00	3530	20240711	-21.81	1310	20231024	110.69	3530	-21.81	20240711	1395	97.85	20240126	3530	-21.81	20240711	1310	110.69	20231024	2.87	N	001380	500	224 억		1227942	N	N	0	N	00	N
128	20240808	100116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2730	-5	5	-0.18	418117530	153365	28.78	2715	2780	2680	3555	1915	2735	2726.29	2.73	0	-34156	2878	2806	2703	2631	2528	2842	2667	225	820	500	1850	5	1	44964143	1228	6.08	0.87	12	0.34	449.00	3138.00	3530	20240711	-22.66	1310	20231024	108.40	3530	-22.66	20240711	1395	95.70	20240126	3530	-22.66	20240711	1310	108.40	20231024	2.87	N	001380	500	224 억		1227942	N	N	0	N	00	N
129	20240808	090117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2720	-15	5	-0.55	26136645	9611	1.80	2715	2745	2715	3555	1915	2735	2719.45	2.73	0	1553	2878	2806	2703	2631	2528	2842	2667	225	820	500	1850	5	1	44964143	1223	6.06	0.87	12	0.02	449.00	3138.00	3530	20240711	-22.95	1310	20231024	107.63	3530	-22.95	20240711	1395	94.98	20240126	3530	-22.95	20240711	1310	107.63	20231024	2.87	N	001380	500	224 억		1227942	N	N	0	N	00	N
130	20240807	160115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2735	135	2	5.19	1438410365	530422	106.02	2600	2775	2600	3380	1820	2600	2711.81	2.52	0	93881	2773	2686	2618	2531	2463	2730	2575	225	780	500	1760	5	1	44964143	1230	6.09	0.87	12	1.18	449.00	3138.00	3530	20240711	-22.52	1310	20231024	108.78	3530	-22.52	20240711	1395	96.06	20240126	3530	-22.52	20240711	1310	108.78	20231024	3.07	N	001380	500	224 억		1132650	N	N	0	N	00	N
131	20240807	150116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2725	125	2	4.81	1338942855	494070	98.75	2600	2775	2600	3380	1820	2600	2710.03	2.52	0	90676	2773	2686	2618	2531	2463	2730	2575	225	780	500	1760	5	1	44964143	1225	6.07	0.87	12	1.10	449.00	3138.00	3530	20240711	-22.80	1310	20231024	108.02	3530	-22.80	20240711	1395	95.34	20240126	3530	-22.80	20240711	1310	108.02	20231024	3.07	N	001380	500	224 억		1132650	N	N	0	N	00	N
132	20240807	140117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2735	135	2	5.19	1097609935	406174	81.19	2600	2750	2600	3380	1820	2600	2702.31	2.52	0	52448	2773	2686	2618	2531	2463	2730	2575	225	780	500	1760	5	1	44964143	1230	6.09	0.87	12	0.90	449.00	3138.00	3530	20240711	-22.52	1310	20231024	108.78	3530	-22.52	20240711	1395	96.06	20240126	3530	-22.52	20240711	1310	108.78	20231024	3.07	N	001380	500	224 억		1132650	N	N	0	N	00	N
133	20240807	130117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2720	120	2	4.62	986105825	365386	73.03	2600	2740	2600	3380	1820	2600	2698.81	2.52	0	53364	2773	2686	2618	2531	2463	2730	2575	225	780	500	1760	5	1	44964143	1223	6.06	0.87	12	0.81	449.00	3138.00	3530	20240711	-22.95	1310	20231024	107.63	3530	-22.95	20240711	1395	94.98	20240126	3530	-22.95	20240711	1310	107.63	20231024	3.07	N	001380	500	224 억		1132650	N	N	0	N	00	N
134	20240807	120117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2700	100	2	3.85	910832595	337720	67.50	2600	2740	2600	3380	1820	2600	2697.01	2.52	0	57603	2773	2686	2618	2531	2463	2730	2575	225	780	500	1760	5	1	44964143	1214	6.01	0.86	12	0.75	449.00	3138.00	3530	20240711	-23.51	1310	20231024	106.11	3530	-23.51	20240711	1395	93.55	20240126	3530	-23.51	20240711	1310	106.11	20231024	3.07	N	001380	500	224 억		1132650	N	N	0	N	00	N
135	20240807	110117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2720	120	2	4.62	794228340	294822	58.93	2600	2740	2600	3380	1820	2600	2693.92	2.52	0	46963	2773	2686	2618	2531	2463	2730	2575	225	780	500	1760	5	1	44964143	1223	6.06	0.87	12	0.66	449.00	3138.00	3530	20240711	-22.95	1310	20231024	107.63	3530	-22.95	20240711	1395	94.98	20240126	3530	-22.95	20240711	1310	107.63	20231024	3.07	N	001380	500	224 억		1132650	N	N	0	N	00	N
136	20240807	100117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2680	80	2	3.08	644567400	239170	47.81	2600	2740	2600	3380	1820	2600	2695.02	2.52	0	41672	2773	2686	2618	2531	2463	2730	2575	225	780	500	1760	5	1	44964143	1205	5.97	0.85	12	0.53	449.00	3138.00	3530	20240711	-24.08	1310	20231024	104.58	3530	-24.08	20240711	1395	92.11	20240126	3530	-24.08	20240711	1310	104.58	20231024	3.07	N	001380	500	224 억		1132650	N	N	0	N	00	N
137	20240807	090117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2625	25	2	0.96	22004835	8451	1.69	2600	2635	2600	3380	1820	2600	2603.81	2.52	0	2389	2773	2686	2618	2531	2463	2730	2575	225	780	500	1760	5	1	44964143	1180	5.85	0.84	12	0.02	449.00	3138.00	3530	20240711	-25.64	1310	20231024	100.38	3530	-25.64	20240711	1395	88.17	20240126	3530	-25.64	20240711	1310	100.38	20231024	3.07	N	001380	500	224 억		1132650	N	N	0	N	00	N
138	20240806	160115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2600	50	2	1.96	1311716545	497924	60.71	2550	2705	2550	3315	1785	2550	2634.55	2.38	0	63836	2733	2641	2533	2441	2333	2587	2387	225	765	500	1730	5	1	44964143	1169	5.79	0.83	12	1.11	449.00	3138.00	3530	20240711	-26.35	1310	20231024	98.47	3530	-26.35	20240711	1395	86.38	20240126	3530	-26.35	20240711	1310	98.47	20231024	3.21	N	001380	500	224 억		1070462	N	N	0	N	00	N
139	20240806	150116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2645	95	2	3.73	1217154215	461790	56.31	2550	2705	2550	3315	1785	2550	2635.93	2.38	0	62355	2733	2641	2533	2441	2333	2587	2387	225	765	500	1730	5	1	44964143	1189	5.89	0.84	12	1.03	449.00	3138.00	3530	20240711	-25.07	1310	20231024	101.91	3530	-25.07	20240711	1395	89.61	20240126	3530	-25.07	20240711	1310	101.91	20231024	3.21	N	001380	500	224 억		1070462	N	N	0	N	00	N
140	20240806	140116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2615	65	2	2.55	1039680145	394337	48.08	2550	2705	2550	3315	1785	2550	2636.76	2.38	0	43868	2733	2641	2533	2441	2333	2587	2387	225	765	500	1730	5	1	44964143	1176	5.82	0.83	12	0.88	449.00	3138.00	3530	20240711	-25.92	1310	20231024	99.62	3530	-25.92	20240711	1395	87.46	20240126	3530	-25.92	20240711	1310	99.62	20231024	3.21	N	001380	500	224 억		1070462	N	N	0	N	00	N
141	20240806	130116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2620	70	2	2.75	941557280	356825	43.51	2550	2705	2550	3315	1785	2550	2638.97	2.38	0	65660	2733	2641	2533	2441	2333	2587	2387	225	765	500	1730	5	1	44964143	1178	5.84	0.83	12	0.79	449.00	3138.00	3530	20240711	-25.78	1310	20231024	100.00	3530	-25.78	20240711	1395	87.81	20240126	3530	-25.78	20240711	1310	100.00	20231024	3.21	N	001380	500	224 억		1070462	N	N	0	N	00	N
142	20240806	120116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2630	80	2	3.14	863862545	327236	39.90	2550	2705	2550	3315	1785	2550	2640.17	2.38	0	69842	2733	2641	2533	2441	2333	2587	2387	225	765	500	1730	5	1	44964143	1183	5.86	0.84	12	0.73	449.00	3138.00	3530	20240711	-25.50	1310	20231024	100.76	3530	-25.50	20240711	1395	88.53	20240126	3530	-25.50	20240711	1310	100.76	20231024	3.21	N	001380	500	224 억		1070462	N	N	0	N	00	N
143	20240806	110116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2625	75	2	2.94	777211015	294314	35.89	2550	2705	2550	3315	1785	2550	2641.08	2.38	0	62178	2733	2641	2533	2441	2333	2587	2387	225	765	500	1730	5	1	44964143	1180	5.85	0.84	12	0.65	449.00	3138.00	3530	20240711	-25.64	1310	20231024	100.38	3530	-25.64	20240711	1395	88.17	20240126	3530	-25.64	20240711	1310	100.38	20231024	3.21	N	001380	500	224 억		1070462	N	N	0	N	00	N
144	20240806	100116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2670	120	2	4.71	519650230	196817	24.00	2550	2705	2550	3315	1785	2550	2640.76	2.38	0	54018	2733	2641	2533	2441	2333	2587	2387	225	765	500	1730	5	1	44964143	1201	5.95	0.85	12	0.44	449.00	3138.00	3530	20240711	-24.36	1310	20231024	103.82	3530	-24.36	20240711	1395	91.40	20240126	3530	-24.36	20240711	1310	103.82	20231024	3.21	N	001380	500	224 억		1070462	N	N	0	N	00	N
145	20240806	090116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2615	65	2	2.55	83988490	32357	3.95	2550	2690	2550	3315	1785	2550	2597.21	2.38	0	1213	2733	2641	2533	2441	2333	2587	2387	225	765	500	1730	5	1	44964143	1176	5.82	0.83	12	0.07	449.00	3138.00	3530	20240711	-25.92	1310	20231024	99.62	3530	-25.92	20240711	1395	87.46	20240126	3530	-25.92	20240711	1310	99.62	20231024	3.21	N	001380	500	224 억		1070462	N	N	0	N	00	N
146	20240805	160116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2550	-25	5	-0.97	2055179485	815813	196.54	2575	2625	2425	3345	1805	2575	2519.12	2.38	0	-209	2765	2670	2605	2510	2445	2637	2477	225	770	500	1750	5	1	44964143	1147	5.68	0.81	12	1.81	449.00	3138.00	3530	20240711	-27.76	1276	20230728	99.84	3530	-27.76	20240711	1395	82.80	20240126	3530	-27.76	20240711	1310	94.66	20231024	3.09	N	001380	500	224 억		1071249	N	N	25	N	00	N
147	20240805	150116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2540	-35	5	-1.36	1796205605	712470	171.64	2575	2625	2425	3345	1805	2575	2521.08	2.38	0	11070	2765	2670	2605	2510	2445	2637	2477	225	770	500	1750	5	1	44964143	1142	5.66	0.81	12	1.58	449.00	3138.00	3530	20240711	-28.05	1276	20230728	99.06	3530	-28.05	20240711	1395	82.08	20240126	3530	-28.05	20240711	1310	93.89	20231024	3.09	N	001380	500	224 억		1071249	N	N	25	N	00	N
148	20240805	140115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2540	-35	5	-1.36	1455406805	575808	138.72	2575	2625	2455	3345	1805	2575	2527.57	2.38	0	19253	2765	2670	2605	2510	2445	2637	2477	225	770	500	1750	5	1	44964143	1142	5.66	0.81	12	1.28	449.00	3138.00	3530	20240711	-28.05	1276	20230728	99.06	3530	-28.05	20240711	1395	82.08	20240126	3530	-28.05	20240711	1310	93.89	20231024	3.09	N	001380	500	224 억		1071249	N	N	25	N	00	N
149	20240805	130115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2535	-40	5	-1.55	1115557860	442576	106.62	2575	2625	2455	3345	1805	2575	2520.58	2.38	0	43699	2765	2670	2605	2510	2445	2637	2477	225	770	500	1750	5	1	44964143	1140	5.65	0.81	12	0.98	449.00	3138.00	3530	20240711	-28.19	1276	20230728	98.67	3530	-28.19	20240711	1395	81.72	20240126	3530	-28.19	20240711	1310	93.51	20231024	3.09	N	001380	500	224 억		1071249	N	N	25	N	00	N
150	20240805	120116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2550	-25	5	-0.97	992705070	394231	94.98	2575	2625	2455	3345	1805	2575	2518.05	2.38	0	30448	2765	2670	2605	2510	2445	2637	2477	225	770	500	1750	5	1	44964143	1147	5.68	0.81	12	0.88	449.00	3138.00	3530	20240711	-27.76	1276	20230728	99.84	3530	-27.76	20240711	1395	82.80	20240126	3530	-27.76	20240711	1310	94.66	20231024	3.09	N	001380	500	224 억		1071249	N	N	25	N	00	N
151	20240805	110116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2490	-85	5	-3.30	717839600	285355	68.75	2575	2625	2455	3345	1805	2575	2515.56	2.38	0	51019	2765	2670	2605	2510	2445	2637	2477	225	770	500	1750	5	1	44964143	1120	5.55	0.79	12	0.63	449.00	3138.00	3530	20240711	-29.46	1276	20230728	95.14	3530	-29.46	20240711	1395	78.49	20240126	3530	-29.46	20240711	1310	90.08	20231024	3.09	N	001380	500	224 억		1071249	N	N	25	N	00	N
152	20240805	100116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2490	-85	5	-3.30	493280680	194785	46.93	2575	2625	2455	3345	1805	2575	2532.39	2.38	0	11312	2765	2670	2605	2510	2445	2637	2477	225	770	500	1750	5	1	44964143	1120	5.55	0.79	12	0.43	449.00	3138.00	3530	20240711	-29.46	1276	20230728	95.14	3530	-29.46	20240711	1395	78.49	20240126	3530	-29.46	20240711	1310	90.08	20231024	3.09	N	001380	500	224 억		1071249	N	N	25	N	00	N
153	20240805	090115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2625	50	2	1.94	58858695	22753	5.48	2575	2625	2535	3345	1805	2575	2586.96	2.38	0	-2344	2765	2670	2605	2510	2445	2637	2477	225	770	500	1750	5	1	44964143	1180	5.85	0.84	12	0.05	449.00	3138.00	3530	20240711	-25.64	1276	20230728	105.72	3530	-25.64	20240711	1395	88.17	20240126	3530	-25.64	20240711	1310	100.38	20231024	3.09	N	001380	500	224 억		1071249	N	N	25	N	00	N
154	20240802	160116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2575	-95	5	-3.56	1070259110	411608	108.35	2670	2700	2540	3470	1870	2670	2600.19	2.55	0	-81303	2763	2716	2668	2621	2573	2740	2645	225	800	500	1810	5	1	44964143	1158	5.73	0.82	12	0.92	449.00	3138.00	3530	20240711	-27.05	1261	20230727	104.20	3530	-27.05	20240711	1395	84.59	20240126	3530	-27.05	20240711	1310	96.56	20231024	3.08	N	001380	500	224 억		1145864	N	N	25	N	00	N
155	20240802	150115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2590	-80	5	-3.00	996422835	382927	100.80	2670	2700	2540	3470	1870	2670	2602.12	2.55	0	-77821	2763	2716	2668	2621	2573	2740	2645	225	800	500	1810	5	1	44964143	1165	5.77	0.83	12	0.85	449.00	3138.00	3530	20240711	-26.63	1261	20230727	105.39	3530	-26.63	20240711	1395	85.66	20240126	3530	-26.63	20240711	1310	97.71	20231024	3.08	N	001380	500	224 억		1145864	N	N	50	N	00	N
156	20240802	140115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2570	-100	5	-3.75	921916300	353856	93.14	2670	2700	2540	3470	1870	2670	2605.34	2.55	0	-88211	2763	2716	2668	2621	2573	2740	2645	225	800	500	1810	5	1	44964143	1156	5.72	0.82	12	0.79	449.00	3138.00	3530	20240711	-27.20	1261	20230727	103.81	3530	-27.20	20240711	1395	84.23	20240126	3530	-27.20	20240711	1310	96.18	20231024	3.08	N	001380	500	224 억		1145864	N	N	50	N	00	N
157	20240802	130115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2575	-95	5	-3.56	786464820	300867	79.20	2670	2700	2540	3470	1870	2670	2613.99	2.55	0	-102443	2763	2716	2668	2621	2573	2740	2645	225	800	500	1810	5	1	44964143	1158	5.73	0.82	12	0.67	449.00	3138.00	3530	20240711	-27.05	1261	20230727	104.20	3530	-27.05	20240711	1395	84.59	20240126	3530	-27.05	20240711	1310	96.56	20231024	3.08	N	001380	500	224 억		1145864	N	N	50	N	00	N
158	20240802	120116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2575	-95	5	-3.56	678976780	258986	68.17	2670	2700	2570	3470	1870	2670	2621.67	2.55	0	-104048	2763	2716	2668	2621	2573	2740	2645	225	800	500	1810	5	1	44964143	1158	5.73	0.82	12	0.58	449.00	3138.00	3530	20240711	-27.05	1261	20230727	104.20	3530	-27.05	20240711	1395	84.59	20240126	3530	-27.05	20240711	1310	96.56	20231024	3.08	N	001380	500	224 억		1145864	N	N	50	N	00	N
159	20240802	110116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2590	-80	5	-3.00	559841495	212870	56.03	2670	2700	2575	3470	1870	2670	2629.97	2.55	0	-87322	2763	2716	2668	2621	2573	2740	2645	225	800	500	1810	5	1	44964143	1165	5.77	0.83	12	0.47	449.00	3138.00	3530	20240711	-26.63	1261	20230727	105.39	3530	-26.63	20240711	1395	85.66	20240126	3530	-26.63	20240711	1310	97.71	20231024	3.08	N	001380	500	224 억		1145864	N	N	50	N	00	N
160	20240802	100115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2590	-80	5	-3.00	429857850	162881	42.87	2670	2700	2585	3470	1870	2670	2639.09	2.55	0	-59530	2763	2716	2668	2621	2573	2740	2645	225	800	500	1810	5	1	44964143	1165	5.77	0.83	12	0.36	449.00	3138.00	3530	20240711	-26.63	1261	20230727	105.39	3530	-26.63	20240711	1395	85.66	20240126	3530	-26.63	20240711	1310	97.71	20231024	3.08	N	001380	500	224 억		1145864	N	N	50	N	00	N
161	20240802	090116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2670	0	3	0.00	66651145	24997	6.58	2670	2670	2650	3470	1870	2670	2666.37	2.55	0	757	2763	2716	2668	2621	2573	2740	2645	225	800	500	1810	5	1	44964143	1201	5.95	0.85	12	0.06	449.00	3138.00	3530	20240711	-24.36	1261	20230727	111.74	3530	-24.36	20240711	1395	91.40	20240126	3530	-24.36	20240711	1310	103.82	20231024	3.08	N	001380	500	224 억		1145864	N	N	50	N	00	N
162	20240801	160114	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2670	-25	5	-0.93	1015640475	379588	36.23	2660	2715	2620	3500	1890	2695	2675.64	2.45	0	55464	2885	2790	2635	2540	2385	2837	2587	225	805	500	1830	5	1	44964143	1201	5.95	0.85	12	0.84	449.00	3138.00	3530	20240711	-24.36	1242	20230726	114.98	3530	-24.36	20240711	1395	91.40	20240126	3530	-24.36	20240711	1310	103.82	20231024	3.18	N	001380	500	224 억		1100217	N	N	50	N	00	N
163	20240801	150116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2690	-5	5	-0.19	955496730	357113	34.08	2660	2715	2620	3500	1890	2695	2675.61	2.45	0	58230	2885	2790	2635	2540	2385	2837	2587	225	805	500	1830	5	1	44964143	1210	5.99	0.86	12	0.79	449.00	3138.00	3530	20240711	-23.80	1242	20230726	116.59	3530	-23.80	20240711	1395	92.83	20240126	3530	-23.80	20240711	1310	105.34	20231024	3.18	N	001380	500	224 억		1100217	N	N	35	N	00	N
164	20240801	140116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2705	10	2	0.37	895538135	334838	31.96	2660	2715	2620	3500	1890	2695	2674.54	2.45	0	55213	2885	2790	2635	2540	2385	2837	2587	225	805	500	1830	5	1	44964143	1216	6.02	0.86	12	0.74	449.00	3138.00	3530	20240711	-23.37	1242	20230726	117.79	3530	-23.37	20240711	1395	93.91	20240126	3530	-23.37	20240711	1310	106.49	20231024	3.18	N	001380	500	224 억		1100217	N	N	35	N	00	N
165	20240801	130115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2690	-5	5	-0.19	754766305	282222	26.94	2660	2715	2620	3500	1890	2695	2674.37	2.45	0	42435	2885	2790	2635	2540	2385	2837	2587	225	805	500	1830	5	1	44964143	1210	5.99	0.86	12	0.63	449.00	3138.00	3530	20240711	-23.80	1242	20230726	116.59	3530	-23.80	20240711	1395	92.83	20240126	3530	-23.80	20240711	1310	105.34	20231024	3.18	N	001380	500	224 억		1100217	N	N	35	N	00	N
166	20240801	120114	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2690	-5	5	-0.19	722344900	270138	25.78	2660	2715	2620	3500	1890	2695	2673.98	2.45	0	41823	2885	2790	2635	2540	2385	2837	2587	225	805	500	1830	5	1	44964143	1210	5.99	0.86	12	0.60	449.00	3138.00	3530	20240711	-23.80	1242	20230726	116.59	3530	-23.80	20240711	1395	92.83	20240126	3530	-23.80	20240711	1310	105.34	20231024	3.18	N	001380	500	224 억		1100217	N	N	35	N	00	N
167	20240801	110115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2685	-10	5	-0.37	675749560	252679	24.12	2660	2715	2620	3500	1890	2695	2674.34	2.45	0	39938	2885	2790	2635	2540	2385	2837	2587	225	805	500	1830	5	1	44964143	1207	5.98	0.86	12	0.56	449.00	3138.00	3530	20240711	-23.94	1242	20230726	116.18	3530	-23.94	20240711	1395	92.47	20240126	3530	-23.94	20240711	1310	104.96	20231024	3.18	N	001380	500	224 억		1100217	N	N	35	N	00	N
168	20240801	100115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2675	-20	5	-0.74	536381660	200712	19.16	2660	2715	2620	3500	1890	2695	2672.39	2.45	0	41725	2885	2790	2635	2540	2385	2837	2587	225	805	500	1830	5	1	44964143	1203	5.96	0.85	12	0.45	449.00	3138.00	3530	20240711	-24.22	1242	20230726	115.38	3530	-24.22	20240711	1395	91.76	20240126	3530	-24.22	20240711	1310	104.20	20231024	3.18	N	001380	500	224 억		1100217	N	N	35	N	00	N
169	20240801	090115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2650	-45	5	-1.67	135143655	51159	4.88	2660	2665	2620	3500	1890	2695	2641.64	2.45	0	14968	2885	2790	2635	2540	2385	2837	2587	225	805	500	1830	5	1	44964143	1192	5.90	0.84	12	0.11	449.00	3138.00	3530	20240711	-24.93	1242	20230726	113.37	3530	-24.93	20240711	1395	89.96	20240126	3530	-24.93	20240711	1310	102.29	20231024	3.18	N	001380	500	224 억		1100217	N	N	35	N	00	N