KissMeData/024900/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	160355	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	3860	30	2	0.78	283282815	74602	82.40	3830	3860	3770	4975	2685	3830	3797.24	1.20	0	19502	3980	3905	3855	3780	3730	3880	3755	163	1145	500	2830	5	1	32564980	1257	10.13	1.32	12	0.23	381.00	2924.00	7650	20230725	-49.54	3770	20240731	2.39	6210	-37.84	20240102	3770	2.39	20240731	7260	-46.83	20230731	3770	2.39	20240731	2.24	N	024900	500	162 억		391154	N	N	34	N	00	N
3	20240731	150356	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	3845	15	2	0.39	266511320	70244	77.59	3830	3850	3770	4975	2685	3830	3794.08	1.20	0	16060	3980	3905	3855	3780	3730	3880	3755	163	1145	500	2830	5	1	32564980	1252	10.09	1.31	12	0.22	381.00	2924.00	7650	20230725	-49.74	3770	20240731	1.99	6210	-38.08	20240102	3770	1.99	20240731	7260	-47.04	20230731	3770	1.99	20240731	2.24	N	024900	500	162 억		391154	N	N	126	N	00	N
4	20240731	140359	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	3775	-55	5	-1.44	227942355	60155	66.44	3830	3840	3770	4975	2685	3830	3789.25	1.20	0	6546	3980	3905	3855	3780	3730	3880	3755	163	1145	500	2830	5	1	32564980	1229	9.91	1.29	12	0.18	381.00	2924.00	7650	20230725	-50.65	3770	20240731	0.13	6210	-39.21	20240102	3770	0.13	20240731	7260	-48.00	20230731	3770	0.13	20240731	2.24	N	024900	500	162 억		391154	N	N	126	N	00	N
5	20240731	130358	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	3810	-20	5	-0.52	190233015	50196	55.44	3830	3840	3770	4975	2685	3830	3789.80	1.20	0	5636	3980	3905	3855	3780	3730	3880	3755	163	1145	500	2830	5	1	32564980	1241	10.00	1.30	12	0.15	381.00	2924.00	7650	20230725	-50.20	3770	20240731	1.06	6210	-38.65	20240102	3770	1.06	20240731	7260	-47.52	20230731	3770	1.06	20240731	2.24	N	024900	500	162 억		391154	N	N	126	N	00	N
6	20240731	120400	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	3790	-40	5	-1.04	161217365	42543	46.99	3830	3840	3770	4975	2685	3830	3789.52	1.20	0	1257	3980	3905	3855	3780	3730	3880	3755	163	1145	500	2830	5	1	32564980	1234	9.95	1.30	12	0.13	381.00	2924.00	7650	20230725	-50.46	3770	20240731	0.53	6210	-38.97	20240102	3770	0.53	20240731	7260	-47.80	20230731	3770	0.53	20240731	2.24	N	024900	500	162 억		391154	N	N	126	N	00	N
7	20240731	110358	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	3770	-60	5	-1.57	142315060	37548	41.47	3830	3840	3770	4975	2685	3830	3790.22	1.20	0	1257	3980	3905	3855	3780	3730	3880	3755	163	1145	500	2830	5	1	32564980	1228	9.90	1.29	12	0.12	381.00	2924.00	7650	20230725	-50.72	3770	20240731	0.00	6210	-39.29	20240102	3770	0.00	20240731	7260	-48.07	20230731	3770	0.00	20240731	2.24	N	024900	500	162 억		391154	N	N	126	N	00	N
8	20240731	100357	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	3800	-30	5	-0.78	80871515	21294	23.52	3830	3840	3770	4975	2685	3830	3797.85	1.20	0	1907	3980	3905	3855	3780	3730	3880	3755	163	1145	500	2830	5	1	32564980	1237	9.97	1.30	12	0.07	381.00	2924.00	7650	20230725	-50.33	3770	20240731	0.80	6210	-38.81	20240102	3770	0.80	20240731	7260	-47.66	20230731	3770	0.80	20240731	2.24	N	024900	500	162 억		391154	N	N	126	N	00	N
9	20240731	090353	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3830	0	3	0.00	4041295	1055	1.17	3830	3840	3825	4975	2685	3830	3830.61	1.20	0	-477	3980	3905	3855	3780	3730	3880	3755	163	1145	500	2830	5	1	32564980	1247	10.05	1.31	12	0.00	381.00	2924.00	7650	20230725	-49.93	3775	20240726	1.46	6210	-38.33	20240102	3775	1.46	20240726	7260	-47.25	20230731	3775	1.46	20240726	2.24	N	024900	500	162 억		391154	N	N	126	N	00	N
10	20240730	160347	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3830	-90	5	-2.30	345419630	89679	149.34	3885	3930	3805	5090	2745	3920	3851.73	1.29	0	-30339	4000	3960	3910	3870	3820	3980	3890	163	1170	500	2900	5	1	32564980	1247	10.05	1.31	12	0.28	381.00	2924.00	7650	20230725	-49.93	3775	20240726	1.46	6210	-38.33	20240102	3775	1.46	20240726	7260	-47.25	20230731	3775	1.46	20240726	2.23	N	024900	500	162 억		421210	N	N	126	N	00	N
11	20240730	150353	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3830	-90	5	-2.30	313819945	81410	135.57	3885	3930	3805	5090	2745	3920	3854.81	1.29	0	-27431	4000	3960	3910	3870	3820	3980	3890	163	1170	500	2900	5	1	32564980	1247	10.05	1.31	12	0.25	381.00	2924.00	7650	20230725	-49.93	3775	20240726	1.46	6210	-38.33	20240102	3775	1.46	20240726	7260	-47.25	20230731	3775	1.46	20240726	2.23	N	024900	500	162 억		421210	N	N	0	N	00	N
12	20240730	140348	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3825	-95	5	-2.42	299589705	77687	129.37	3885	3930	3805	5090	2745	3920	3856.37	1.29	0	-26866	4000	3960	3910	3870	3820	3980	3890	163	1170	500	2900	5	1	32564980	1246	10.04	1.31	12	0.24	381.00	2924.00	7650	20230725	-50.00	3775	20240726	1.32	6210	-38.41	20240102	3775	1.32	20240726	7260	-47.31	20230731	3775	1.32	20240726	2.23	N	024900	500	162 억		421210	N	N	0	N	00	N
13	20240730	130353	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3830	-90	5	-2.30	263700490	68287	113.72	3885	3930	3805	5090	2745	3920	3861.65	1.29	0	-23090	4000	3960	3910	3870	3820	3980	3890	163	1170	500	2900	5	1	32564980	1247	10.05	1.31	12	0.21	381.00	2924.00	7650	20230725	-49.93	3775	20240726	1.46	6210	-38.33	20240102	3775	1.46	20240726	7260	-47.25	20230731	3775	1.46	20240726	2.23	N	024900	500	162 억		421210	N	N	0	N	00	N
14	20240730	120351	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3830	-90	5	-2.30	242410650	62731	104.47	3885	3930	3805	5090	2745	3920	3864.29	1.29	0	-19397	4000	3960	3910	3870	3820	3980	3890	163	1170	500	2900	5	1	32564980	1247	10.05	1.31	12	0.19	381.00	2924.00	7650	20230725	-49.93	3775	20240726	1.46	6210	-38.33	20240102	3775	1.46	20240726	7260	-47.25	20230731	3775	1.46	20240726	2.23	N	024900	500	162 억		421210	N	N	0	N	00	N
15	20240730	110353	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3880	-40	5	-1.02	141756540	36526	60.83	3885	3930	3860	5090	2745	3920	3880.98	1.29	0	-8785	4000	3960	3910	3870	3820	3980	3890	163	1170	500	2900	5	1	32564980	1264	10.18	1.33	12	0.11	381.00	2924.00	7650	20230725	-49.28	3775	20240726	2.78	6210	-37.52	20240102	3775	2.78	20240726	7260	-46.56	20230731	3775	2.78	20240726	2.23	N	024900	500	162 억		421210	N	N	0	N	00	N
16	20240730	100353	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3870	-50	5	-1.28	92237020	23746	39.54	3885	3930	3865	5090	2745	3920	3884.32	1.29	0	-3192	4000	3960	3910	3870	3820	3980	3890	163	1170	500	2900	5	1	32564980	1260	10.16	1.32	12	0.07	381.00	2924.00	7650	20230725	-49.41	3775	20240726	2.52	6210	-37.68	20240102	3775	2.52	20240726	7260	-46.69	20230731	3775	2.52	20240726	2.23	N	024900	500	162 억		421210	N	N	0	N	00	N
17	20240730	090354	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3885	-35	5	-0.89	1911430	492	0.82	3885	3890	3885	5090	2745	3920	3885.02	1.29	0	13	4000	3960	3910	3870	3820	3980	3890	163	1170	500	2900	5	1	32564980	1265	10.20	1.33	12	0.00	381.00	2924.00	7650	20230725	-49.22	3775	20240726	2.91	6210	-37.44	20240102	3775	2.91	20240726	7260	-46.49	20230731	3775	2.91	20240726	2.23	N	024900	500	162 억		421210	N	N	0	N	00	N
18	20240729	160350	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3920	70	2	1.82	230795225	58903	64.46	3860	3950	3860	5000	2695	3850	3918.22	1.22	0	11956	4000	3925	3850	3775	3700	3887	3737	163	1150	500	2840	5	1	32564980	1277	10.29	1.34	12	0.18	381.00	2924.00	7970	20230721	-50.82	3775	20240726	3.84	6210	-36.88	20240102	3775	3.84	20240726	7260	-46.01	20230731	3775	3.84	20240726	2.27	N	024900	500	162 억		396021	N	N	3	N	00	N
19	20240729	150351	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3915	65	2	1.69	207753440	53001	58.00	3860	3950	3860	5000	2695	3850	3919.80	1.22	0	10697	4000	3925	3850	3775	3700	3887	3737	163	1150	500	2840	5	1	32564980	1275	10.28	1.34	12	0.16	381.00	2924.00	7970	20230721	-50.88	3775	20240726	3.71	6210	-36.96	20240102	3775	3.71	20240726	7260	-46.07	20230731	3775	3.71	20240726	2.27	N	024900	500	162 억		396021	N	N	3	N	00	N
20	20240729	140354	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3935	85	2	2.21	198167615	50556	55.33	3860	3950	3860	5000	2695	3850	3919.76	1.22	0	10463	4000	3925	3850	3775	3700	3887	3737	163	1150	500	2840	5	1	32564980	1281	10.33	1.35	12	0.16	381.00	2924.00	7970	20230721	-50.63	3775	20240726	4.24	6210	-36.63	20240102	3775	4.24	20240726	7260	-45.80	20230731	3775	4.24	20240726	2.27	N	024900	500	162 억		396021	N	N	3	N	00	N
21	20240729	130358	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3940	90	2	2.34	185895840	47434	51.91	3860	3950	3860	5000	2695	3850	3919.04	1.22	0	9818	4000	3925	3850	3775	3700	3887	3737	163	1150	500	2840	5	1	32564980	1283	10.34	1.35	12	0.15	381.00	2924.00	7970	20230721	-50.56	3775	20240726	4.37	6210	-36.55	20240102	3775	4.37	20240726	7260	-45.73	20230731	3775	4.37	20240726	2.27	N	024900	500	162 억		396021	N	N	3	N	00	N
22	20240729	120351	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3915	65	2	1.69	142234200	36292	39.72	3860	3945	3860	5000	2695	3850	3919.16	1.22	0	7806	4000	3925	3850	3775	3700	3887	3737	163	1150	500	2840	5	1	32564980	1275	10.28	1.34	12	0.11	381.00	2924.00	7970	20230721	-50.88	3775	20240726	3.71	6210	-36.96	20240102	3775	3.71	20240726	7260	-46.07	20230731	3775	3.71	20240726	2.27	N	024900	500	162 억		396021	N	N	3	N	00	N
23	20240729	110352	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3915	65	2	1.69	123311800	31447	34.42	3860	3945	3860	5000	2695	3850	3921.26	1.22	0	8055	4000	3925	3850	3775	3700	3887	3737	163	1150	500	2840	5	1	32564980	1275	10.28	1.34	12	0.10	381.00	2924.00	7970	20230721	-50.88	3775	20240726	3.71	6210	-36.96	20240102	3775	3.71	20240726	7260	-46.07	20230731	3775	3.71	20240726	2.27	N	024900	500	162 억		396021	N	N	3	N	00	N
24	20240729	100351	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3940	90	2	2.34	71410525	18207	19.93	3860	3945	3860	5000	2695	3850	3922.15	1.22	0	3701	4000	3925	3850	3775	3700	3887	3737	163	1150	500	2840	5	1	32564980	1283	10.34	1.35	12	0.06	381.00	2924.00	7970	20230721	-50.56	3775	20240726	4.37	6210	-36.55	20240102	3775	4.37	20240726	7260	-45.73	20230731	3775	4.37	20240726	2.27	N	024900	500	162 억		396021	N	N	3	N	00	N
25	20240729	090349	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3890	40	2	1.04	6061410	1569	1.72	3860	3895	3860	5000	2695	3850	3863.23	1.22	0	122	4000	3925	3850	3775	3700	3887	3737	163	1150	500	2840	5	1	32564980	1267	10.21	1.33	12	0.00	381.00	2924.00	7970	20230721	-51.19	3775	20240726	3.05	6210	-37.36	20240102	3775	3.05	20240726	7260	-46.42	20230731	3775	3.05	20240726	2.27	N	024900	500	162 억		396021	N	N	3	N	00	N
26	20240726	160344	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	3850	-50	5	-1.28	350399825	91088	64.33	3855	3925	3775	5070	2730	3900	3846.82	1.15	0	19767	4060	3980	3880	3800	3700	3930	3750	163	1170	500	2880	5	1	32564980	1254	10.10	1.32	12	0.28	381.00	2924.00	8300	20230720	-53.61	3775	20240726	1.99	6210	-38.00	20240102	3775	1.99	20240726	7520	-48.80	20230726	3775	1.99	20240726	2.28	N	024900	500	162 억		373766	N	N	3	N	00	N
27	20240726	150347	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	3900	0	3	0.00	317536495	82571	58.31	3855	3925	3775	5070	2730	3900	3845.62	1.15	0	19330	4060	3980	3880	3800	3700	3930	3750	163	1170	500	2880	5	1	32564980	1270	10.24	1.33	12	0.25	381.00	2924.00	8300	20230720	-53.01	3775	20240726	3.31	6210	-37.20	20240102	3775	3.31	20240726	7520	-48.14	20230726	3775	3.31	20240726	2.28	N	024900	500	162 억		373766	N	N	1	N	00	N
28	20240726	140349	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	3885	-15	5	-0.38	305136290	79387	56.06	3855	3925	3775	5070	2730	3900	3843.66	1.15	0	18670	4060	3980	3880	3800	3700	3930	3750	163	1170	500	2880	5	1	32564980	1265	10.20	1.33	12	0.24	381.00	2924.00	8300	20230720	-53.19	3775	20240726	2.91	6210	-37.44	20240102	3775	2.91	20240726	7520	-48.34	20230726	3775	2.91	20240726	2.28	N	024900	500	162 억		373766	N	N	1	N	00	N
29	20240726	130348	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	3895	-5	5	-0.13	265594725	69201	48.87	3855	3925	3775	5070	2730	3900	3838.02	1.15	0	17218	4060	3980	3880	3800	3700	3930	3750	163	1170	500	2880	5	1	32564980	1268	10.22	1.33	12	0.21	381.00	2924.00	8300	20230720	-53.07	3775	20240726	3.18	6210	-37.28	20240102	3775	3.18	20240726	7520	-48.20	20230726	3775	3.18	20240726	2.28	N	024900	500	162 억		373766	N	N	1	N	00	N
30	20240726	120350	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	3880	-20	5	-0.51	252203770	65748	46.43	3855	3925	3775	5070	2730	3900	3835.92	1.15	0	17224	4060	3980	3880	3800	3700	3930	3750	163	1170	500	2880	5	1	32564980	1264	10.18	1.33	12	0.20	381.00	2924.00	8300	20230720	-53.25	3775	20240726	2.78	6210	-37.52	20240102	3775	2.78	20240726	7520	-48.40	20230726	3775	2.78	20240726	2.28	N	024900	500	162 억		373766	N	N	1	N	00	N
31	20240726	110349	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	3855	-45	5	-1.15	211206390	55193	38.98	3855	3900	3775	5070	2730	3900	3826.69	1.15	0	15412	4060	3980	3880	3800	3700	3930	3750	163	1170	500	2880	5	1	32564980	1255	10.12	1.32	12	0.17	381.00	2924.00	8300	20230720	-53.55	3775	20240726	2.12	6210	-37.92	20240102	3775	2.12	20240726	7520	-48.74	20230726	3775	2.12	20240726	2.28	N	024900	500	162 억		373766	N	N	1	N	00	N
32	20240726	100350	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	3810	-90	5	-2.31	172793850	45180	31.91	3855	3900	3775	5070	2730	3900	3824.57	1.15	0	8389	4060	3980	3880	3800	3700	3930	3750	163	1170	500	2880	5	1	32564980	1241	10.00	1.30	12	0.14	381.00	2924.00	8300	20230720	-54.10	3775	20240726	0.93	6210	-38.65	20240102	3775	0.93	20240726	7520	-49.34	20230726	3775	0.93	20240726	2.28	N	024900	500	162 억		373766	N	N	1	N	00	N
33	20240726	090348	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3895	-5	5	-0.13	26419305	6845	4.83	3855	3900	3855	5070	2730	3900	3859.65	1.15	0	2421	4060	3980	3880	3800	3700	3930	3750	163	1170	500	2880	5	1	32564980	1268	10.22	1.33	12	0.02	381.00	2924.00	8300	20230720	-53.07	3780	20240725	3.04	6210	-37.28	20240102	3780	3.04	20240725	7520	-48.20	20230726	3780	3.04	20240725	2.28	N	024900	500	162 억		373766	N	N	1	N	00	N
34	20240725	160347	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	3900	-60	5	-1.52	534111195	139004	214.65	3940	3960	3780	5140	2775	3960	3842.42	1.06	0	26243	4060	4010	3970	3920	3880	3990	3900	163	1180	500	2930	5	1	32564980	1270	10.24	1.33	12	0.43	381.00	2924.00	8540	20230719	-54.33	3780	20240725	3.17	6210	-37.20	20240102	3780	3.17	20240725	7650	-49.02	20230725	3780	3.17	20240725	2.29	N	024900	500	162 억		345325	N	N	1	N	00	N
35	20240725	150353	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	3900	-60	5	-1.52	510752860	132987	205.36	3940	3960	3780	5140	2775	3960	3840.62	1.06	0	28425	4060	4010	3970	3920	3880	3990	3900	163	1180	500	2930	5	1	32564980	1270	10.24	1.33	12	0.41	381.00	2924.00	8540	20230719	-54.33	3780	20240725	3.17	6210	-37.20	20240102	3780	3.17	20240725	7650	-49.02	20230725	3780	3.17	20240725	2.29	N	024900	500	162 억		345325	N	N	3	N	00	N
36	20240725	140351	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	3885	-75	5	-1.89	485476170	126496	195.34	3940	3960	3780	5140	2775	3960	3837.88	1.06	0	25048	4060	4010	3970	3920	3880	3990	3900	163	1180	500	2930	5	1	32564980	1265	10.20	1.33	12	0.39	381.00	2924.00	8540	20230719	-54.51	3780	20240725	2.78	6210	-37.44	20240102	3780	2.78	20240725	7650	-49.22	20230725	3780	2.78	20240725	2.29	N	024900	500	162 억		345325	N	N	3	N	00	N
37	20240725	130350	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	3870	-90	5	-2.27	453565215	118244	182.59	3940	3960	3780	5140	2775	3960	3835.84	1.06	0	22794	4060	4010	3970	3920	3880	3990	3900	163	1180	500	2930	5	1	32564980	1260	10.16	1.32	12	0.36	381.00	2924.00	8540	20230719	-54.68	3780	20240725	2.38	6210	-37.68	20240102	3780	2.38	20240725	7650	-49.41	20230725	3780	2.38	20240725	2.29	N	024900	500	162 억		345325	N	N	3	N	00	N
38	20240725	120349	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	3870	-90	5	-2.27	415506025	108352	167.32	3940	3960	3780	5140	2775	3960	3834.78	1.06	0	17730	4060	4010	3970	3920	3880	3990	3900	163	1180	500	2930	5	1	32564980	1260	10.16	1.32	12	0.33	381.00	2924.00	8540	20230719	-54.68	3780	20240725	2.38	6210	-37.68	20240102	3780	2.38	20240725	7650	-49.41	20230725	3780	2.38	20240725	2.29	N	024900	500	162 억		345325	N	N	3	N	00	N
39	20240725	110347	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	3815	-145	5	-3.66	357835300	93449	144.30	3940	3960	3780	5140	2775	3960	3829.20	1.06	0	18037	4060	4010	3970	3920	3880	3990	3900	163	1180	500	2930	5	1	32564980	1242	10.01	1.30	12	0.29	381.00	2924.00	8540	20230719	-55.33	3780	20240725	0.93	6210	-38.57	20240102	3780	0.93	20240725	7650	-50.13	20230725	3780	0.93	20240725	2.29	N	024900	500	162 억		345325	N	N	3	N	00	N
40	20240725	100348	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	3825	-135	5	-3.41	185210315	48004	74.13	3940	3960	3800	5140	2775	3960	3858.23	1.06	0	-3148	4060	4010	3970	3920	3880	3990	3900	163	1180	500	2930	5	1	32564980	1246	10.04	1.31	12	0.15	381.00	2924.00	8540	20230719	-55.21	3800	20240725	0.66	6210	-38.41	20240102	3800	0.66	20240725	7650	-50.00	20230725	3800	0.66	20240725	2.29	N	024900	500	162 억		345325	N	N	3	N	00	N
41	20240725	090348	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	3935	-25	5	-0.63	5481930	1393	2.15	3940	3960	3920	5140	2775	3960	3935.34	1.06	0	-328	4060	4010	3970	3920	3880	3990	3900	163	1180	500	2930	5	1	32564980	1281	10.33	1.35	12	0.00	381.00	2924.00	8540	20230719	-53.92	3920	20240725	0.38	6210	-36.63	20240102	3920	0.38	20240725	7650	-48.56	20230725	3920	0.38	20240725	2.29	N	024900	500	162 억		345325	N	N	3	N	00	N
42	20240724	160345	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	3960	-25	5	-0.63	256164025	64646	79.63	3975	4020	3930	5180	2790	3985	3962.56	1.05	0	2540	4118	4051	4003	3936	3888	4085	3970	163	1195	500	2940	5	1	32564980	1290	10.39	1.35	12	0.20	381.00	2924.00	8630	20230718	-54.11	3930	20240724	0.76	6210	-36.23	20240102	3930	0.76	20240724	7650	-48.24	20230725	3930	0.76	20240724	2.30	N	024900	500	162 억		341367	N	N	3	N	00	N
43	20240724	150350	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	3955	-30	5	-0.75	227003970	57251	70.52	3975	4020	3935	5180	2790	3985	3965.06	1.05	0	3681	4118	4051	4003	3936	3888	4085	3970	163	1195	500	2940	5	1	32564980	1288	10.38	1.35	12	0.18	381.00	2924.00	8630	20230718	-54.17	3935	20240724	0.51	6210	-36.31	20240102	3935	0.51	20240724	7650	-48.30	20230725	3935	0.51	20240724	2.30	N	024900	500	162 억		341367	N	N	8	N	00	N
44	20240724	140346	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	3950	-35	5	-0.88	190171080	47922	59.03	3975	4020	3945	5180	2790	3985	3968.34	1.05	0	4832	4118	4051	4003	3936	3888	4085	3970	163	1195	500	2940	5	1	32564980	1286	10.37	1.35	12	0.15	381.00	2924.00	8630	20230718	-54.23	3945	20240724	0.13	6210	-36.39	20240102	3945	0.13	20240724	7650	-48.37	20230725	3945	0.13	20240724	2.30	N	024900	500	162 억		341367	N	N	8	N	00	N
45	20240724	130348	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	3965	-20	5	-0.50	168915315	42551	52.41	3975	4020	3945	5180	2790	3985	3969.71	1.05	0	6525	4118	4051	4003	3936	3888	4085	3970	163	1195	500	2940	5	1	32564980	1291	10.41	1.36	12	0.13	381.00	2924.00	8630	20230718	-54.06	3945	20240724	0.51	6210	-36.15	20240102	3945	0.51	20240724	7650	-48.17	20230725	3945	0.51	20240724	2.30	N	024900	500	162 억		341367	N	N	8	N	00	N
46	20240724	120351	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	3980	-5	5	-0.13	127124930	31990	39.40	3975	4020	3950	5180	2790	3985	3973.89	1.05	0	8542	4118	4051	4003	3936	3888	4085	3970	163	1195	500	2940	5	1	32564980	1296	10.45	1.36	12	0.10	381.00	2924.00	8630	20230718	-53.88	3950	20240724	0.76	6210	-35.91	20240102	3950	0.76	20240724	7650	-47.97	20230725	3950	0.76	20240724	2.30	N	024900	500	162 억		341367	N	N	8	N	00	N
47	20240724	110350	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	3970	-15	5	-0.38	93424330	23490	28.93	3975	4020	3950	5180	2790	3985	3977.19	1.05	0	7150	4118	4051	4003	3936	3888	4085	3970	163	1195	500	2940	5	1	32564980	1293	10.42	1.36	12	0.07	381.00	2924.00	8630	20230718	-54.00	3950	20240724	0.51	6210	-36.07	20240102	3950	0.51	20240724	7650	-48.10	20230725	3950	0.51	20240724	2.30	N	024900	500	162 억		341367	N	N	8	N	00	N
48	20240724	100349	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	4020	35	2	0.88	51458875	12947	15.95	3975	4020	3950	5180	2790	3985	3974.57	1.05	0	3914	4118	4051	4003	3936	3888	4085	3970	163	1195	500	2940	5	1	32564980	1309	10.55	1.37	12	0.04	381.00	2924.00	8630	20230718	-53.42	3950	20240724	1.77	6210	-35.27	20240102	3950	1.77	20240724	7650	-47.45	20230725	3950	1.77	20240724	2.30	N	024900	500	162 억		341367	N	N	8	N	00	N
49	20240724	090348	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3970	-15	5	-0.38	6555205	1652	2.03	3975	3980	3960	5180	2790	3985	3967.96	1.05	0	-781	4118	4051	4003	3936	3888	4085	3970	163	1195	500	2940	5	1	32564980	1293	10.42	1.36	12	0.01	381.00	2924.00	8630	20230718	-54.00	3955	20240723	0.38	6210	-36.07	20240102	3955	0.38	20240723	7650	-48.10	20230725	3955	0.38	20240723	2.30	N	024900	500	162 억		341367	N	N	8	N	00	N
50	20240723	160342	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	3985	-5	5	-0.13	323427905	80974	65.43	3980	4070	3955	5180	2795	3990	3994.22	1.02	0	7767	4186	4087	4026	3927	3866	4057	3897	163	1190	500	2950	5	1	32564980	1298	10.46	1.36	12	0.25	381.00	2924.00	9010	20230717	-55.77	3955	20240723	0.76	6210	-35.83	20240102	3955	0.76	20240723	7650	-47.91	20230725	3955	0.76	20240723	2.33	N	024900	500	162 억		331997	N	N	8	N	00	N
51	20240723	150353	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	3995	5	2	0.13	282642845	70755	57.18	3980	4070	3955	5180	2795	3990	3994.67	1.02	0	6648	4186	4087	4026	3927	3866	4057	3897	163	1190	500	2950	5	1	32564980	1301	10.49	1.37	12	0.22	381.00	2924.00	9010	20230717	-55.66	3955	20240723	1.01	6210	-35.67	20240102	3955	1.01	20240723	7650	-47.78	20230725	3955	1.01	20240723	2.33	N	024900	500	162 억		331997	N	N	0	N	00	N
52	20240723	140346	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	4010	20	2	0.50	193865455	48503	39.19	3980	4070	3960	5180	2795	3990	3996.98	1.02	0	1903	4186	4087	4026	3927	3866	4057	3897	163	1190	500	2950	5	1	32564980	1306	10.52	1.37	12	0.15	381.00	2924.00	9010	20230717	-55.49	3960	20240723	1.26	6210	-35.43	20240102	3960	1.26	20240723	7650	-47.58	20230725	3960	1.26	20240723	2.33	N	024900	500	162 억		331997	N	N	0	N	00	N
53	20240723	130343	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	3995	5	2	0.13	183042090	45797	37.01	3980	4070	3960	5180	2795	3990	3996.81	1.02	0	1751	4186	4087	4026	3927	3866	4057	3897	163	1190	500	2950	5	1	32564980	1301	10.49	1.37	12	0.14	381.00	2924.00	9010	20230717	-55.66	3960	20240723	0.88	6210	-35.67	20240102	3960	0.88	20240723	7650	-47.78	20230725	3960	0.88	20240723	2.33	N	024900	500	162 억		331997	N	N	0	N	00	N
54	20240723	120347	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	4000	10	2	0.25	151056035	37800	30.55	3980	4070	3960	5180	2795	3990	3996.19	1.02	0	4891	4186	4087	4026	3927	3866	4057	3897	163	1190	500	2950	5	1	32564980	1303	10.50	1.37	12	0.12	381.00	2924.00	9010	20230717	-55.60	3960	20240723	1.01	6210	-35.59	20240102	3960	1.01	20240723	7650	-47.71	20230725	3960	1.01	20240723	2.33	N	024900	500	162 억		331997	N	N	0	N	00	N
55	20240723	110347	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	3995	5	2	0.13	112094025	28032	22.65	3980	4070	3960	5180	2795	3990	3998.79	1.02	0	4369	4186	4087	4026	3927	3866	4057	3897	163	1190	500	2950	5	1	32564980	1301	10.49	1.37	12	0.09	381.00	2924.00	9010	20230717	-55.66	3960	20240723	0.88	6210	-35.67	20240102	3960	0.88	20240723	7650	-47.78	20230725	3960	0.88	20240723	2.33	N	024900	500	162 억		331997	N	N	0	N	00	N
56	20240723	100346	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	4010	20	2	0.50	83915795	20968	16.94	3980	4070	3960	5180	2795	3990	4002.09	1.02	0	4956	4186	4087	4026	3927	3866	4057	3897	163	1190	500	2950	5	1	32564980	1306	10.52	1.37	12	0.06	381.00	2924.00	9010	20230717	-55.49	3960	20240723	1.26	6210	-35.43	20240102	3960	1.26	20240723	7650	-47.58	20230725	3960	1.26	20240723	2.33	N	024900	500	162 억		331997	N	N	0	N	00	N
57	20240723	090347	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	4065	75	2	1.88	25717680	6439	5.20	3980	4070	3960	5180	2795	3990	3994.05	1.02	0	2693	4186	4087	4026	3927	3866	4057	3897	163	1190	500	2950	5	1	32564980	1324	10.67	1.39	12	0.02	381.00	2924.00	9010	20230717	-54.88	3960	20240723	2.65	6210	-34.54	20240102	3960	2.65	20240723	7650	-46.86	20230725	3960	2.65	20240723	2.33	N	024900	500	162 억		331997	N	N	0	N	00	N
58	20240722	160342	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	3990	-80	5	-1.97	495419900	123636	207.60	4070	4125	3965	5290	2850	4070	4007.10	1.11	0	-28091	4120	4095	4050	4025	3980	4107	4037	163	1220	500	3010	5	1	32564980	1299	10.47	1.36	12	0.38	381.00	2924.00	9040	20230714	-55.86	3965	20240722	0.63	6210	-35.75	20240102	3965	0.63	20240722	7650	-47.84	20230725	3965	0.63	20240722	2.34	N	024900	500	162 억		360635	N	N	0	N	00	N
59	20240722	150346	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	4010	-60	5	-1.47	480999880	120030	201.55	4070	4125	3965	5290	2850	4070	4007.33	1.11	0	-27718	4120	4095	4050	4025	3980	4107	4037	163	1220	500	3010	5	1	32564980	1306	10.52	1.37	12	0.37	381.00	2924.00	9040	20230714	-55.64	3965	20240722	1.13	6210	-35.43	20240102	3965	1.13	20240722	7650	-47.58	20230725	3965	1.13	20240722	2.34	N	024900	500	162 억		360635	N	N	0	N	00	N
60	20240722	140347	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	3970	-100	5	-2.46	421851415	105189	176.63	4070	4125	3970	5290	2850	4070	4010.41	1.11	0	-28221	4120	4095	4050	4025	3980	4107	4037	163	1220	500	3010	5	1	32564980	1293	10.42	1.36	12	0.32	381.00	2924.00	9040	20230714	-56.08	3970	20240722	0.00	6210	-36.07	20240102	3970	0.00	20240722	7650	-48.10	20230725	3970	0.00	20240722	2.34	N	024900	500	162 억		360635	N	N	0	N	00	N
61	20240722	130344	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	3990	-80	5	-1.97	377413570	94019	157.87	4070	4125	3970	5290	2850	4070	4014.23	1.11	0	-28819	4120	4095	4050	4025	3980	4107	4037	163	1220	500	3010	5	1	32564980	1299	10.47	1.36	12	0.29	381.00	2924.00	9040	20230714	-55.86	3970	20240722	0.50	6210	-35.75	20240102	3970	0.50	20240722	7650	-47.84	20230725	3970	0.50	20240722	2.34	N	024900	500	162 억		360635	N	N	0	N	00	N
62	20240722	120344	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4005	-65	5	-1.60	241712170	60002	100.75	4070	4125	4000	5290	2850	4070	4028.40	1.11	0	-23817	4120	4095	4050	4025	3980	4107	4037	163	1220	500	3010	5	1	32564980	1304	10.51	1.37	12	0.18	381.00	2924.00	9040	20230714	-55.70	3970	20231113	0.88	6210	-35.51	20240102	4000	0.12	20240722	7650	-47.65	20230725	3970	0.88	20231113	2.34	N	024900	500	162 억		360635	N	N	0	N	00	N
63	20240722	110347	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4005	-65	5	-1.60	186139150	46121	77.44	4070	4125	4000	5290	2850	4070	4035.89	1.11	0	-20356	4120	4095	4050	4025	3980	4107	4037	163	1220	500	3010	5	1	32564980	1304	10.51	1.37	12	0.14	381.00	2924.00	9040	20230714	-55.70	3970	20231113	0.88	6210	-35.51	20240102	4000	0.12	20240722	7650	-47.65	20230725	3970	0.88	20231113	2.34	N	024900	500	162 억		360635	N	N	0	N	00	N
64	20240722	100344	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4025	-45	5	-1.11	97365260	23998	40.30	4070	4125	4010	5290	2850	4070	4057.22	1.11	0	-11210	4120	4095	4050	4025	3980	4107	4037	163	1220	500	3010	5	1	32564980	1311	10.56	1.38	12	0.07	381.00	2924.00	9040	20230714	-55.48	3970	20231113	1.39	6210	-35.19	20240102	4005	0.50	20240719	7650	-47.39	20230725	3970	1.39	20231113	2.34	N	024900	500	162 억		360635	N	N	0	N	00	N
65	20240722	090343	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4070	0	3	0.00	8636075	2125	3.57	4070	4070	4050	5290	2850	4070	4064.04	1.11	0	-1208	4120	4095	4050	4025	3980	4107	4037	163	1220	500	3010	5	1	32564980	1325	10.68	1.39	12	0.01	381.00	2924.00	9040	20230714	-54.98	3970	20231113	2.52	6210	-34.46	20240102	4005	1.62	20240719	7650	-46.80	20230725	3970	2.52	20231113	2.34	N	024900	500	162 억		360635	N	N	0	N	00	N
66	20240719	160339	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4070	20	2	0.49	238126230	58819	60.98	4010	4075	4005	5260	2835	4050	4048.46	1.06	0	13186	4180	4115	4065	4000	3950	4090	3975	163	1210	500	2990	5	1	32564980	1325	10.68	1.39	12	0.18	381.00	2924.00	9290	20230713	-56.19	3970	20231113	2.52	6210	-34.46	20240102	4005	1.62	20240719	8540	-52.34	20230719	3970	2.52	20231113	2.39	N	024900	500	162 억		346394	N	N	8	N	00	N
67	20240719	150341	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4060	10	2	0.25	219552275	54251	56.25	4010	4075	4005	5260	2835	4050	4046.97	1.06	0	10267	4180	4115	4065	4000	3950	4090	3975	163	1210	500	2990	5	1	32564980	1322	10.66	1.39	12	0.17	381.00	2924.00	9290	20230713	-56.30	3970	20231113	2.27	6210	-34.62	20240102	4005	1.37	20240719	8540	-52.46	20230719	3970	2.27	20231113	2.39	N	024900	500	162 억		346394	N	N	8	N	00	N
68	20240719	140343	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4055	5	2	0.12	186631550	46132	47.83	4010	4075	4005	5260	2835	4050	4045.60	1.06	0	4564	4180	4115	4065	4000	3950	4090	3975	163	1210	500	2990	5	1	32564980	1321	10.64	1.39	12	0.14	381.00	2924.00	9290	20230713	-56.35	3970	20231113	2.14	6210	-34.70	20240102	4005	1.25	20240719	8540	-52.52	20230719	3970	2.14	20231113	2.39	N	024900	500	162 억		346394	N	N	8	N	00	N
69	20240719	130337	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4055	5	2	0.12	170454300	42139	43.69	4010	4075	4005	5260	2835	4050	4045.05	1.06	0	2693	4180	4115	4065	4000	3950	4090	3975	163	1210	500	2990	5	1	32564980	1321	10.64	1.39	12	0.13	381.00	2924.00	9290	20230713	-56.35	3970	20231113	2.14	6210	-34.70	20240102	4005	1.25	20240719	8540	-52.52	20230719	3970	2.14	20231113	2.39	N	024900	500	162 억		346394	N	N	8	N	00	N
70	20240719	120338	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4045	-5	5	-0.12	143111655	35389	36.69	4010	4075	4005	5260	2835	4050	4043.96	1.06	0	-1201	4180	4115	4065	4000	3950	4090	3975	163	1210	500	2990	5	1	32564980	1317	10.62	1.38	12	0.11	381.00	2924.00	9290	20230713	-56.46	3970	20231113	1.89	6210	-34.86	20240102	4005	1.00	20240719	8540	-52.63	20230719	3970	1.89	20231113	2.39	N	024900	500	162 억		346394	N	N	8	N	00	N
71	20240719	110341	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4050	0	3	0.00	110766440	27367	28.37	4010	4075	4005	5260	2835	4050	4047.45	1.06	0	-2300	4180	4115	4065	4000	3950	4090	3975	163	1210	500	2990	5	1	32564980	1319	10.63	1.39	12	0.08	381.00	2924.00	9290	20230713	-56.40	3970	20231113	2.02	6210	-34.78	20240102	4005	1.12	20240719	8540	-52.58	20230719	3970	2.02	20231113	2.39	N	024900	500	162 억		346394	N	N	8	N	00	N
72	20240719	100314	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4060	10	2	0.25	83310395	20585	21.34	4010	4075	4005	5260	2835	4050	4047.14	1.06	0	-2451	4180	4115	4065	4000	3950	4090	3975	163	1210	500	2990	5	1	32564980	1322	10.66	1.39	12	0.06	381.00	2924.00	9290	20230713	-56.30	3970	20231113	2.27	6210	-34.62	20240102	4005	1.37	20240719	8540	-52.46	20230719	3970	2.27	20231113	2.39	N	024900	500	162 억		346394	N	N	8	N	00	N
73	20240719	090350	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4065	15	2	0.37	27454675	6828	7.08	4010	4065	4005	5260	2835	4050	4020.90	1.06	0	1141	4180	4115	4065	4000	3950	4090	3975	163	1210	500	2990	5	1	32564980	1324	10.67	1.39	12	0.02	381.00	2924.00	9290	20230713	-56.24	3970	20231113	2.39	6210	-34.54	20240102	4005	1.50	20240719	8540	-52.40	20230719	3970	2.39	20231113	2.39	N	024900	500	162 억		346394	N	N	8	N	00	N
74	20240718	160334	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4050	-90	5	-2.17	380677535	93845	116.32	4100	4130	4015	5380	2900	4140	4056.45	1.04	0	9327	4353	4246	4193	4086	4033	4220	4060	163	1240	500	3060	5	1	32564980	1319	10.63	1.39	12	0.29	381.00	2924.00	9300	20230712	-56.45	3970	20231113	2.02	6210	-34.78	20240102	4015	0.87	20240718	8630	-53.07	20230718	3970	2.02	20231113	2.42	N	024900	500	162 억		337591	N	N	8	N	00	N
75	20240718	150338	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4070	-70	5	-1.69	336266485	82897	102.75	4100	4130	4015	5380	2900	4140	4056.44	1.04	0	8625	4353	4246	4193	4086	4033	4220	4060	163	1240	500	3060	5	1	32564980	1325	10.68	1.39	12	0.25	381.00	2924.00	9300	20230712	-56.24	3970	20231113	2.52	6210	-34.46	20240102	4015	1.37	20240718	8630	-52.84	20230718	3970	2.52	20231113	2.42	N	024900	500	162 억		337591	N	N	17	N	00	N
76	20240718	140336	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4055	-85	5	-2.05	315280050	77735	96.35	4100	4130	4015	5380	2900	4140	4055.83	1.04	0	6668	4353	4246	4193	4086	4033	4220	4060	163	1240	500	3060	5	1	32564980	1321	10.64	1.39	12	0.24	381.00	2924.00	9300	20230712	-56.40	3970	20231113	2.14	6210	-34.70	20240102	4015	1.00	20240718	8630	-53.01	20230718	3970	2.14	20231113	2.42	N	024900	500	162 억		337591	N	N	17	N	00	N
77	20240718	130337	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4075	-65	5	-1.57	254103085	62660	77.66	4100	4130	4015	5380	2900	4140	4055.27	1.04	0	5579	4353	4246	4193	4086	4033	4220	4060	163	1240	500	3060	5	1	32564980	1327	10.70	1.39	12	0.19	381.00	2924.00	9300	20230712	-56.18	3970	20231113	2.64	6210	-34.38	20240102	4015	1.49	20240718	8630	-52.78	20230718	3970	2.64	20231113	2.42	N	024900	500	162 억		337591	N	N	17	N	00	N
78	20240718	120336	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4065	-75	5	-1.81	228745095	56445	69.96	4100	4130	4015	5380	2900	4140	4052.53	1.04	0	4980	4353	4246	4193	4086	4033	4220	4060	163	1240	500	3060	5	1	32564980	1324	10.67	1.39	12	0.17	381.00	2924.00	9300	20230712	-56.29	3970	20231113	2.39	6210	-34.54	20240102	4015	1.25	20240718	8630	-52.90	20230718	3970	2.39	20231113	2.42	N	024900	500	162 억		337591	N	N	17	N	00	N
79	20240718	110338	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4055	-85	5	-2.05	212603070	52472	65.04	4100	4130	4015	5380	2900	4140	4051.74	1.04	0	3898	4353	4246	4193	4086	4033	4220	4060	163	1240	500	3060	5	1	32564980	1321	10.64	1.39	12	0.16	381.00	2924.00	9300	20230712	-56.40	3970	20231113	2.14	6210	-34.70	20240102	4015	1.00	20240718	8630	-53.01	20230718	3970	2.14	20231113	2.42	N	024900	500	162 억		337591	N	N	17	N	00	N
80	20240718	100338	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4080	-60	5	-1.45	171602625	42367	52.51	4100	4130	4015	5380	2900	4140	4050.38	1.04	0	-219	4353	4246	4193	4086	4033	4220	4060	163	1240	500	3060	5	1	32564980	1329	10.71	1.40	12	0.13	381.00	2924.00	9300	20230712	-56.13	3970	20231113	2.77	6210	-34.30	20240102	4015	1.62	20240718	8630	-52.72	20230718	3970	2.77	20231113	2.42	N	024900	500	162 억		337591	N	N	17	N	00	N
81	20240718	090340	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4110	-30	5	-0.72	12139815	2960	3.67	4100	4130	4090	5380	2900	4140	4101.29	1.04	0	588	4353	4246	4193	4086	4033	4220	4060	163	1240	500	3060	5	1	32564980	1338	10.79	1.41	12	0.01	381.00	2924.00	9300	20230712	-55.81	3970	20231113	3.53	6210	-33.82	20240102	4060	1.23	20240703	8630	-52.38	20230718	3970	3.53	20231113	2.42	N	024900	500	162 억		337591	N	N	17	N	00	N
82	20240717	160350	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4140	-80	5	-1.90	329801640	78816	110.42	4205	4300	4140	5480	2955	4220	4184.51	1.06	0	-8092	4300	4260	4215	4175	4130	4237	4152	163	1260	500	3120	5	1	32564980	1348	10.87	1.42	12	0.24	381.00	2924.00	9380	20230711	-55.86	3970	20231113	4.28	6210	-33.33	20240102	4060	1.97	20240703	9010	-54.05	20230717	3970	4.28	20231113	2.37	N	024900	500	162 억		346479	N	N	17	N	00	N
83	20240717	150353	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4150	-70	5	-1.66	303311415	72423	101.46	4205	4300	4145	5480	2955	4220	4188.05	1.06	0	-7556	4300	4260	4215	4175	4130	4237	4152	163	1260	500	3120	5	1	32564980	1351	10.89	1.42	12	0.22	381.00	2924.00	9380	20230711	-55.76	3970	20231113	4.53	6210	-33.17	20240102	4060	2.22	20240703	9010	-53.94	20230717	3970	4.53	20231113	2.37	N	024900	500	162 억		346479	N	N	13	N	00	N
84	20240717	140352	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4170	-50	5	-1.18	255861880	60996	85.45	4205	4300	4155	5480	2955	4220	4194.73	1.06	0	-6834	4300	4260	4215	4175	4130	4237	4152	163	1260	500	3120	5	1	32564980	1358	10.94	1.43	12	0.19	381.00	2924.00	9380	20230711	-55.54	3970	20231113	5.04	6210	-32.85	20240102	4060	2.71	20240703	9010	-53.72	20230717	3970	5.04	20231113	2.37	N	024900	500	162 억		346479	N	N	13	N	00	N
85	20240717	130351	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4185	-35	5	-0.83	188263450	44776	62.73	4205	4300	4180	5480	2955	4220	4204.56	1.06	0	-5393	4300	4260	4215	4175	4130	4237	4152	163	1260	500	3120	5	1	32564980	1363	10.98	1.43	12	0.14	381.00	2924.00	9380	20230711	-55.38	3970	20231113	5.42	6210	-32.61	20240102	4060	3.08	20240703	9010	-53.55	20230717	3970	5.42	20231113	2.37	N	024900	500	162 억		346479	N	N	13	N	00	N
86	20240717	120352	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4185	-35	5	-0.83	166056015	39465	55.29	4205	4300	4180	5480	2955	4220	4207.68	1.06	0	-3283	4300	4260	4215	4175	4130	4237	4152	163	1260	500	3120	5	1	32564980	1363	10.98	1.43	12	0.12	381.00	2924.00	9380	20230711	-55.38	3970	20231113	5.42	6210	-32.61	20240102	4060	3.08	20240703	9010	-53.55	20230717	3970	5.42	20231113	2.37	N	024900	500	162 억		346479	N	N	13	N	00	N
87	20240717	110351	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4190	-30	5	-0.71	148195035	35199	49.31	4205	4300	4180	5480	2955	4220	4210.21	1.06	0	-3428	4300	4260	4215	4175	4130	4237	4152	163	1260	500	3120	5	1	32564980	1364	11.00	1.43	12	0.11	381.00	2924.00	9380	20230711	-55.33	3970	20231113	5.54	6210	-32.53	20240102	4060	3.20	20240703	9010	-53.50	20230717	3970	5.54	20231113	2.37	N	024900	500	162 억		346479	N	N	13	N	00	N
88	20240717	100351	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4215	-5	5	-0.12	107039920	25369	35.54	4205	4300	4195	5480	2955	4220	4219.32	1.06	0	-1592	4300	4260	4215	4175	4130	4237	4152	163	1260	500	3120	5	1	32564980	1373	11.06	1.44	12	0.08	381.00	2924.00	9380	20230711	-55.06	3970	20231113	6.17	6210	-32.13	20240102	4060	3.82	20240703	9010	-53.22	20230717	3970	6.17	20231113	2.37	N	024900	500	162 억		346479	N	N	13	N	00	N
89	20240717	090317	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4220	0	3	0.00	10891485	2590	3.63	4205	4220	4205	5480	2955	4220	4205.21	1.06	0	1111	4300	4260	4215	4175	4130	4237	4152	163	1260	500	3120	5	1	32564980	1374	11.08	1.44	12	0.01	381.00	2924.00	9380	20230711	-55.01	3970	20231113	6.30	6210	-32.05	20240102	4060	3.94	20240703	9010	-53.16	20230717	3970	6.30	20231113	2.37	N	024900	500	162 억		346479	N	N	13	N	00	N
90	20240716	160352	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4220	0	3	0.00	298552975	70991	81.22	4250	4255	4170	5480	2955	4220	4205.50	1.07	0	-1133	4306	4262	4191	4147	4076	4285	4170	163	1260	500	3120	5	1	32564980	1374	11.08	1.44	12	0.22	381.00	2924.00	10110	20230710	-58.26	3970	20231113	6.30	6210	-32.05	20240102	4060	3.94	20240703	9010	-53.16	20230717	3970	6.30	20231113	2.39	N	024900	500	162 억		348112	N	N	13	N	00	N
91	20240716	150356	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4205	-15	5	-0.36	259985095	61810	70.72	4250	4255	4170	5480	2955	4220	4206.20	1.07	0	-1327	4306	4262	4191	4147	4076	4285	4170	163	1260	500	3120	5	1	32564980	1369	11.04	1.44	12	0.19	381.00	2924.00	10110	20230710	-58.41	3970	20231113	5.92	6210	-32.29	20240102	4060	3.57	20240703	9010	-53.33	20230717	3970	5.92	20231113	2.39	N	024900	500	162 억		348112	N	N	8	N	00	N
92	20240716	140355	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4215	-5	5	-0.12	235762275	56068	64.15	4250	4255	4170	5480	2955	4220	4204.93	1.07	0	-1271	4306	4262	4191	4147	4076	4285	4170	163	1260	500	3120	5	1	32564980	1373	11.06	1.44	12	0.17	381.00	2924.00	10110	20230710	-58.31	3970	20231113	6.17	6210	-32.13	20240102	4060	3.82	20240703	9010	-53.22	20230717	3970	6.17	20231113	2.39	N	024900	500	162 억		348112	N	N	8	N	00	N
93	20240716	130354	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4200	-20	5	-0.47	160177545	38069	43.55	4250	4255	4170	5480	2955	4220	4207.56	1.07	0	-7454	4306	4262	4191	4147	4076	4285	4170	163	1260	500	3120	5	1	32564980	1368	11.02	1.44	12	0.12	381.00	2924.00	10110	20230710	-58.46	3970	20231113	5.79	6210	-32.37	20240102	4060	3.45	20240703	9010	-53.39	20230717	3970	5.79	20231113	2.39	N	024900	500	162 억		348112	N	N	8	N	00	N
94	20240716	120354	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4195	-25	5	-0.59	131446975	31220	35.72	4250	4255	4170	5480	2955	4220	4210.35	1.07	0	-7364	4306	4262	4191	4147	4076	4285	4170	163	1260	500	3120	5	1	32564980	1366	11.01	1.43	12	0.10	381.00	2924.00	10110	20230710	-58.51	3970	20231113	5.67	6210	-32.45	20240102	4060	3.33	20240703	9010	-53.44	20230717	3970	5.67	20231113	2.39	N	024900	500	162 억		348112	N	N	8	N	00	N
95	20240716	110354	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4175	-45	5	-1.07	104251710	24725	28.29	4250	4255	4170	5480	2955	4220	4216.45	1.07	0	-4992	4306	4262	4191	4147	4076	4285	4170	163	1260	500	3120	5	1	32564980	1360	10.96	1.43	12	0.08	381.00	2924.00	10110	20230710	-58.70	3970	20231113	5.16	6210	-32.77	20240102	4060	2.83	20240703	9010	-53.66	20230717	3970	5.16	20231113	2.39	N	024900	500	162 억		348112	N	N	8	N	00	N
96	20240716	100354	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4210	-10	5	-0.24	76980545	18206	20.83	4250	4255	4205	5480	2955	4220	4228.31	1.07	0	-4140	4306	4262	4191	4147	4076	4285	4170	163	1260	500	3120	5	1	32564980	1371	11.05	1.44	12	0.06	381.00	2924.00	10110	20230710	-58.36	3970	20231113	6.05	6210	-32.21	20240102	4060	3.69	20240703	9010	-53.27	20230717	3970	6.05	20231113	2.39	N	024900	500	162 억		348112	N	N	8	N	00	N
97	20240716	090352	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4245	25	2	0.59	4046885	956	1.09	4250	4255	4230	5480	2955	4220	4233.14	1.07	0	514	4306	4262	4191	4147	4076	4285	4170	163	1260	500	3120	5	1	32564980	1382	11.14	1.45	12	0.00	381.00	2924.00	10110	20230710	-58.01	3970	20231113	6.93	6210	-31.64	20240102	4060	4.56	20240703	9010	-52.89	20230717	3970	6.93	20231113	2.39	N	024900	500	162 억		348112	N	N	8	N	00	N
98	20240715	160348	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4220	75	2	1.81	364014040	86746	139.56	4145	4235	4120	5380	2905	4145	4195.99	1.05	0	7285	4268	4206	4168	4106	4068	4187	4087	163	1235	500	3060	5	1	32564980	1374	11.08	1.44	12	0.27	381.00	2924.00	10110	20230710	-58.26	3970	20231113	6.30	6210	-32.05	20240102	4060	3.94	20240703	9010	-53.16	20230717	3970	6.30	20231113	2.36	N	024900	500	162 억		341031	N	N	8	N	00	N
99	20240715	150350	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4220	75	2	1.81	343265855	81825	131.64	4145	4235	4120	5380	2905	4145	4195.12	1.05	0	6144	4268	4206	4168	4106	4068	4187	4087	163	1235	500	3060	5	1	32564980	1374	11.08	1.44	12	0.25	381.00	2924.00	10110	20230710	-58.26	3970	20231113	6.30	6210	-32.05	20240102	4060	3.94	20240703	9010	-53.16	20230717	3970	6.30	20231113	2.36	N	024900	500	162 억		341031	N	N	8	N	00	N
100	20240715	140350	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4215	70	2	1.69	248033055	59259	95.34	4145	4230	4120	5380	2905	4145	4185.58	1.05	0	5321	4268	4206	4168	4106	4068	4187	4087	163	1235	500	3060	5	1	32564980	1373	11.06	1.44	12	0.18	381.00	2924.00	10110	20230710	-58.31	3970	20231113	6.17	6210	-32.13	20240102	4060	3.82	20240703	9010	-53.22	20230717	3970	6.17	20231113	2.36	N	024900	500	162 억		341031	N	N	8	N	00	N
101	20240715	130350	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4200	55	2	1.33	233424475	55789	89.75	4145	4230	4120	5380	2905	4145	4184.06	1.05	0	5382	4268	4206	4168	4106	4068	4187	4087	163	1235	500	3060	5	1	32564980	1368	11.02	1.44	12	0.17	381.00	2924.00	10110	20230710	-58.46	3970	20231113	5.79	6210	-32.37	20240102	4060	3.45	20240703	9010	-53.39	20230717	3970	5.79	20231113	2.36	N	024900	500	162 억		341031	N	N	8	N	00	N
102	20240715	120351	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4195	50	2	1.21	225073350	53803	86.56	4145	4230	4120	5380	2905	4145	4183.29	1.05	0	5431	4268	4206	4168	4106	4068	4187	4087	163	1235	500	3060	5	1	32564980	1366	11.01	1.43	12	0.17	381.00	2924.00	10110	20230710	-58.51	3970	20231113	5.67	6210	-32.45	20240102	4060	3.33	20240703	9010	-53.44	20230717	3970	5.67	20231113	2.36	N	024900	500	162 억		341031	N	N	8	N	00	N
103	20240715	110350	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4180	35	2	0.84	202627610	48450	77.95	4145	4230	4120	5380	2905	4145	4182.20	1.05	0	3232	4268	4206	4168	4106	4068	4187	4087	163	1235	500	3060	5	1	32564980	1361	10.97	1.43	12	0.15	381.00	2924.00	10110	20230710	-58.65	3970	20231113	5.29	6210	-32.69	20240102	4060	2.96	20240703	9010	-53.61	20230717	3970	5.29	20231113	2.36	N	024900	500	162 억		341031	N	N	8	N	00	N
104	20240715	100351	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4180	35	2	0.84	84433765	20269	32.61	4145	4200	4120	5380	2905	4145	4165.66	1.05	0	-397	4268	4206	4168	4106	4068	4187	4087	163	1235	500	3060	5	1	32564980	1361	10.97	1.43	12	0.06	381.00	2924.00	10110	20230710	-58.65	3970	20231113	5.29	6210	-32.69	20240102	4060	2.96	20240703	9010	-53.61	20230717	3970	5.29	20231113	2.36	N	024900	500	162 억		341031	N	N	8	N	00	N
105	20240715	090351	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4155	10	2	0.24	22694410	5481	8.82	4145	4155	4120	5380	2905	4145	4140.56	1.05	0	2030	4268	4206	4168	4106	4068	4187	4087	163	1235	500	3060	5	1	32564980	1353	10.91	1.42	12	0.02	381.00	2924.00	10110	20230710	-58.90	3970	20231113	4.66	6210	-33.09	20240102	4060	2.34	20240703	9010	-53.88	20230717	3970	4.66	20231113	2.36	N	024900	500	162 억		341031	N	N	8	N	00	N
106	20240712	160347	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4145	-55	5	-1.31	258716980	61961	70.57	4220	4230	4130	5460	2940	4200	4175.36	1.06	0	-5337	4306	4252	4226	4172	4146	4240	4160	163	1260	500	3100	5	1	32564980	1350	10.88	1.42	12	0.19	381.00	2924.00	10110	20230710	-59.00	3970	20231113	4.41	6210	-33.25	20240102	4060	2.09	20240703	9300	-55.43	20230712	3970	4.41	20231113	2.33	N	024900	500	162 억		346301	N	N	8	N	00	N
107	20240712	150349	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4135	-65	5	-1.55	233440005	55867	63.63	4220	4230	4130	5460	2940	4200	4178.38	1.06	0	-7774	4306	4252	4226	4172	4146	4240	4160	163	1260	500	3100	5	1	32564980	1347	10.85	1.41	12	0.17	381.00	2924.00	10110	20230710	-59.10	3970	20231113	4.16	6210	-33.41	20240102	4060	1.85	20240703	9300	-55.54	20230712	3970	4.16	20231113	2.33	N	024900	500	162 억		346301	N	N	83	N	00	N
108	20240712	140351	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4160	-40	5	-0.95	188652140	45064	51.32	4220	4230	4155	5460	2940	4200	4186.22	1.06	0	-5389	4306	4252	4226	4172	4146	4240	4160	163	1260	500	3100	5	1	32564980	1355	10.92	1.42	12	0.14	381.00	2924.00	10110	20230710	-58.85	3970	20231113	4.79	6210	-33.01	20240102	4060	2.46	20240703	9300	-55.27	20230712	3970	4.79	20231113	2.33	N	024900	500	162 억		346301	N	N	83	N	00	N
109	20240712	130348	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4165	-35	5	-0.83	166360965	39706	45.22	4220	4230	4160	5460	2940	4200	4189.74	1.06	0	-2670	4306	4252	4226	4172	4146	4240	4160	163	1260	500	3100	5	1	32564980	1356	10.93	1.42	12	0.12	381.00	2924.00	10110	20230710	-58.80	3970	20231113	4.91	6210	-32.93	20240102	4060	2.59	20240703	9300	-55.22	20230712	3970	4.91	20231113	2.33	N	024900	500	162 억		346301	N	N	83	N	00	N
110	20240712	120349	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4170	-30	5	-0.71	137905065	32876	37.44	4220	4230	4160	5460	2940	4200	4194.65	1.06	0	-1679	4306	4252	4226	4172	4146	4240	4160	163	1260	500	3100	5	1	32564980	1358	10.94	1.43	12	0.10	381.00	2924.00	10110	20230710	-58.75	3970	20231113	5.04	6210	-32.85	20240102	4060	2.71	20240703	9300	-55.16	20230712	3970	5.04	20231113	2.33	N	024900	500	162 억		346301	N	N	83	N	00	N
111	20240712	110347	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4170	-30	5	-0.71	123906590	29522	33.62	4220	4230	4160	5460	2940	4200	4197.06	1.06	0	-1350	4306	4252	4226	4172	4146	4240	4160	163	1260	500	3100	5	1	32564980	1358	10.94	1.43	12	0.09	381.00	2924.00	10110	20230710	-58.75	3970	20231113	5.04	6210	-32.85	20240102	4060	2.71	20240703	9300	-55.16	20230712	3970	5.04	20231113	2.33	N	024900	500	162 억		346301	N	N	83	N	00	N
112	20240712	100350	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4175	-25	5	-0.60	88437520	21040	23.96	4220	4230	4175	5460	2940	4200	4203.35	1.06	0	-1958	4306	4252	4226	4172	4146	4240	4160	163	1260	500	3100	5	1	32564980	1360	10.96	1.43	12	0.06	381.00	2924.00	10110	20230710	-58.70	3970	20231113	5.16	6210	-32.77	20240102	4060	2.83	20240703	9300	-55.11	20230712	3970	5.16	20231113	2.33	N	024900	500	162 억		346301	N	N	83	N	00	N
113	20240712	090348	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4220	20	2	0.48	5607470	1330	1.51	4220	4230	4220	5460	2940	4200	4220.86	1.06	0	6	4306	4252	4226	4172	4146	4240	4160	163	1260	500	3100	5	1	32564980	1374	11.08	1.44	12	0.00	381.00	2924.00	10110	20230710	-58.26	3970	20231113	6.30	6210	-32.05	20240102	4060	3.94	20240703	9300	-54.62	20230712	3970	6.30	20231113	2.33	N	024900	500	162 억		346301	N	N	83	N	00	N
114	20240711	160345	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4200	-10	5	-0.24	369123135	87553	56.95	4230	4280	4200	5470	2950	4210	4216.25	1.11	0	-13339	4320	4265	4175	4120	4030	4292	4147	163	1260	500	3110	5	1	32564980	1368	11.02	1.44	12	0.27	381.00	2924.00	10110	20230710	-58.46	3970	20231113	5.79	6210	-32.37	20240102	4060	3.45	20240703	9380	-55.22	20230711	3970	5.79	20231113	2.33	N	024900	500	162 억		359871	N	N	83	N	00	N
115	20240711	150350	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4215	5	2	0.12	290900010	68946	44.84	4230	4280	4200	5470	2950	4210	4219.25	1.11	0	-4897	4320	4265	4175	4120	4030	4292	4147	163	1260	500	3110	5	1	32564980	1373	11.06	1.44	12	0.21	381.00	2924.00	10110	20230710	-58.31	3970	20231113	6.17	6210	-32.13	20240102	4060	3.82	20240703	9380	-55.06	20230711	3970	6.17	20231113	2.33	N	024900	500	162 억		359871	N	N	38	N	00	N
116	20240711	140348	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4220	10	2	0.24	251048985	59490	38.69	4230	4280	4200	5470	2950	4210	4220.02	1.11	0	-3755	4320	4265	4175	4120	4030	4292	4147	163	1260	500	3110	5	1	32564980	1374	11.08	1.44	12	0.18	381.00	2924.00	10110	20230710	-58.26	3970	20231113	6.30	6210	-32.05	20240102	4060	3.94	20240703	9380	-55.01	20230711	3970	6.30	20231113	2.33	N	024900	500	162 억		359871	N	N	38	N	00	N
117	20240711	130348	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4220	10	2	0.24	220728980	52300	34.02	4230	4280	4200	5470	2950	4210	4220.44	1.11	0	-3328	4320	4265	4175	4120	4030	4292	4147	163	1260	500	3110	5	1	32564980	1374	11.08	1.44	12	0.16	381.00	2924.00	10110	20230710	-58.26	3970	20231113	6.30	6210	-32.05	20240102	4060	3.94	20240703	9380	-55.01	20230711	3970	6.30	20231113	2.33	N	024900	500	162 억		359871	N	N	38	N	00	N
118	20240711	120348	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4215	5	2	0.12	182913260	43328	28.18	4230	4280	4200	5470	2950	4210	4221.60	1.11	0	-2095	4320	4265	4175	4120	4030	4292	4147	163	1260	500	3110	5	1	32564980	1373	11.06	1.44	12	0.13	381.00	2924.00	10110	20230710	-58.31	3970	20231113	6.17	6210	-32.13	20240102	4060	3.82	20240703	9380	-55.06	20230711	3970	6.17	20231113	2.33	N	024900	500	162 억		359871	N	N	38	N	00	N
119	20240711	110347	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4215	5	2	0.12	147990300	35048	22.80	4230	4280	4200	5470	2950	4210	4222.51	1.11	0	-2179	4320	4265	4175	4120	4030	4292	4147	163	1260	500	3110	5	1	32564980	1373	11.06	1.44	12	0.11	381.00	2924.00	10110	20230710	-58.31	3970	20231113	6.17	6210	-32.13	20240102	4060	3.82	20240703	9380	-55.06	20230711	3970	6.17	20231113	2.33	N	024900	500	162 억		359871	N	N	38	N	00	N
120	20240711	100346	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4220	10	2	0.24	118729430	28114	18.29	4230	4280	4200	5470	2950	4210	4223.15	1.11	0	-395	4320	4265	4175	4120	4030	4292	4147	163	1260	500	3110	5	1	32564980	1374	11.08	1.44	12	0.09	381.00	2924.00	10110	20230710	-58.26	3970	20231113	6.30	6210	-32.05	20240102	4060	3.94	20240703	9380	-55.01	20230711	3970	6.30	20231113	2.33	N	024900	500	162 억		359871	N	N	38	N	00	N
121	20240711	090345	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4240	30	2	0.71	20635130	4878	3.17	4230	4245	4200	5470	2950	4210	4230.34	1.11	0	-1537	4320	4265	4175	4120	4030	4292	4147	163	1260	500	3110	5	1	32564980	1381	11.13	1.45	12	0.01	381.00	2924.00	10110	20230710	-58.06	3970	20231113	6.80	6210	-31.72	20240102	4060	4.43	20240703	9380	-54.80	20230711	3970	6.80	20231113	2.33	N	024900	500	162 억		359871	N	N	38	N	00	N
122	20240710	160346	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4210	130	2	3.19	633960760	152916	148.57	4105	4230	4085	5300	2860	4080	4145.76	0.95	0	45541	4170	4125	4100	4055	4030	4112	4042	163	1220	500	3010	5	1	32564980	1371	11.05	1.44	12	0.47	381.00	2924.00	10110	20230710	-58.36	3970	20231113	6.05	6210	-32.21	20240102	4060	3.69	20240703	10110	-58.36	20230710	3970	6.05	20231113	2.34	N	024900	500	162 억		310908	N	N	38	N	00	N
123	20240710	150347	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4220	140	2	3.43	588179080	142041	138.00	4105	4230	4085	5300	2860	4080	4140.91	0.95	0	45693	4170	4125	4100	4055	4030	4112	4042	163	1220	500	3010	5	1	32564980	1374	11.08	1.44	12	0.44	381.00	2924.00	10110	20230710	-58.26	3970	20231113	6.30	6210	-32.05	20240102	4060	3.94	20240703	10110	-58.26	20230710	3970	6.30	20231113	2.34	N	024900	500	162 억		310908	N	N	41	N	00	N
124	20240710	140346	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4175	95	2	2.33	473479950	114718	111.46	4105	4180	4085	5300	2860	4080	4127.34	0.95	0	46093	4170	4125	4100	4055	4030	4112	4042	163	1220	500	3010	5	1	32564980	1360	10.96	1.43	12	0.35	381.00	2924.00	10110	20230710	-58.70	3970	20231113	5.16	6210	-32.77	20240102	4060	2.83	20240703	10110	-58.70	20230710	3970	5.16	20231113	2.34	N	024900	500	162 억		310908	N	N	41	N	00	N
125	20240710	130346	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4170	90	2	2.21	400778210	97290	94.52	4105	4170	4085	5300	2860	4080	4119.42	0.95	0	43442	4170	4125	4100	4055	4030	4112	4042	163	1220	500	3010	5	1	32564980	1358	10.94	1.43	12	0.30	381.00	2924.00	10110	20230710	-58.75	3970	20231113	5.04	6210	-32.85	20240102	4060	2.71	20240703	10110	-58.75	20230710	3970	5.04	20231113	2.34	N	024900	500	162 억		310908	N	N	41	N	00	N
126	20240710	120344	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4110	30	2	0.74	130112485	31690	30.79	4105	4125	4085	5300	2860	4080	4105.79	0.95	0	-3537	4170	4125	4100	4055	4030	4112	4042	163	1220	500	3010	5	1	32564980	1338	10.79	1.41	12	0.10	381.00	2924.00	10110	20230710	-59.35	3970	20231113	3.53	6210	-33.82	20240102	4060	1.23	20240703	10110	-59.35	20230710	3970	3.53	20231113	2.34	N	024900	500	162 억		310908	N	N	41	N	00	N
127	20240710	110347	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4105	25	2	0.61	103776105	25282	24.56	4105	4125	4085	5300	2860	4080	4104.74	0.95	0	-3707	4170	4125	4100	4055	4030	4112	4042	163	1220	500	3010	5	1	32564980	1337	10.77	1.40	12	0.08	381.00	2924.00	10110	20230710	-59.40	3970	20231113	3.40	6210	-33.90	20240102	4060	1.11	20240703	10110	-59.40	20230710	3970	3.40	20231113	2.34	N	024900	500	162 억		310908	N	N	41	N	00	N
128	20240710	100343	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4100	20	2	0.49	66524805	16214	15.75	4105	4125	4085	5300	2860	4080	4102.92	0.95	0	-3805	4170	4125	4100	4055	4030	4112	4042	163	1220	500	3010	5	1	32564980	1335	10.76	1.40	12	0.05	381.00	2924.00	10110	20230710	-59.45	3970	20231113	3.27	6210	-33.98	20240102	4060	0.99	20240703	10110	-59.45	20230710	3970	3.27	20231113	2.34	N	024900	500	162 억		310908	N	N	41	N	00	N
129	20240710	090346	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4120	40	2	0.98	8402500	2045	1.99	4105	4125	4100	5300	2860	4080	4108.80	0.95	0	317	4170	4125	4100	4055	4030	4112	4042	163	1220	500	3010	5	1	32564980	1342	10.81	1.41	12	0.01	381.00	2924.00	10110	20230710	-59.25	3970	20231113	3.78	6210	-33.66	20240102	4060	1.48	20240703	10110	-59.25	20230710	3970	3.78	20231113	2.34	N	024900	500	162 억		310908	N	N	41	N	00	N
130	20240709	160346	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4080	-20	5	-0.49	420099660	102570	150.45	4110	4145	4075	5330	2870	4100	4095.73	1.01	0	-16683	4220	4160	4130	4070	4040	4145	4055	163	1230	500	3030	5	1	32564980	1329	10.71	1.40	12	0.31	381.00	2924.00	10110	20230710	-59.64	3970	20231113	2.77	6210	-34.30	20240102	4060	0.49	20240703	10110	-59.64	20230710	3970	2.77	20231113	2.33	N	024900	500	162 억		327569	N	N	41	N	00	N
131	20240709	150346	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4095	-5	5	-0.12	364767305	89032	130.59	4110	4145	4075	5330	2870	4100	4097.03	1.01	0	-15125	4220	4160	4130	4070	4040	4145	4055	163	1230	500	3030	5	1	32564980	1334	10.75	1.40	12	0.27	381.00	2924.00	10110	20230710	-59.50	3970	20231113	3.15	6210	-34.06	20240102	4060	0.86	20240703	10110	-59.50	20230710	3970	3.15	20231113	2.33	N	024900	500	162 억		327569	N	N	52	N	00	N
132	20240709	140346	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4085	-15	5	-0.37	317079150	77355	113.46	4110	4145	4075	5330	2870	4100	4099.01	1.01	0	-13414	4220	4160	4130	4070	4040	4145	4055	163	1230	500	3030	5	1	32564980	1330	10.72	1.40	12	0.24	381.00	2924.00	10110	20230710	-59.59	3970	20231113	2.90	6210	-34.22	20240102	4060	0.62	20240703	10110	-59.59	20230710	3970	2.90	20231113	2.33	N	024900	500	162 억		327569	N	N	52	N	00	N
133	20240709	130347	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4080	-20	5	-0.49	285103185	69516	101.97	4110	4145	4075	5330	2870	4100	4101.26	1.01	0	-11343	4220	4160	4130	4070	4040	4145	4055	163	1230	500	3030	5	1	32564980	1329	10.71	1.40	12	0.21	381.00	2924.00	10110	20230710	-59.64	3970	20231113	2.77	6210	-34.30	20240102	4060	0.49	20240703	10110	-59.64	20230710	3970	2.77	20231113	2.33	N	024900	500	162 억		327569	N	N	52	N	00	N
134	20240709	120348	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4090	-10	5	-0.24	208418015	50719	74.39	4110	4145	4090	5330	2870	4100	4109.29	1.01	0	-10306	4220	4160	4130	4070	4040	4145	4055	163	1230	500	3030	5	1	32564980	1332	10.73	1.40	12	0.16	381.00	2924.00	10110	20230710	-59.55	3970	20231113	3.02	6210	-34.14	20240102	4060	0.74	20240703	10110	-59.55	20230710	3970	3.02	20231113	2.33	N	024900	500	162 억		327569	N	N	52	N	00	N
135	20240709	110346	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4100	0	3	0.00	173743265	42251	61.97	4110	4145	4095	5330	2870	4100	4112.20	1.01	0	-8000	4220	4160	4130	4070	4040	4145	4055	163	1230	500	3030	5	1	32564980	1335	10.76	1.40	12	0.13	381.00	2924.00	10110	20230710	-59.45	3970	20231113	3.27	6210	-33.98	20240102	4060	0.99	20240703	10110	-59.45	20230710	3970	3.27	20231113	2.33	N	024900	500	162 억		327569	N	N	52	N	00	N
136	20240709	100346	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4130	30	2	0.73	59969485	14571	21.37	4110	4130	4100	5330	2870	4100	4115.80	1.01	0	-2955	4220	4160	4130	4070	4040	4145	4055	163	1230	500	3030	5	1	32564980	1345	10.84	1.41	12	0.04	381.00	2924.00	10110	20230710	-59.15	3970	20231113	4.03	6210	-33.49	20240102	4060	1.72	20240703	10110	-59.15	20230710	3970	4.03	20231113	2.33	N	024900	500	162 억		327569	N	N	52	N	00	N
137	20240709	090346	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4130	30	2	0.73	6478750	1577	2.31	4110	4130	4105	5330	2870	4100	4108.92	1.01	0	42	4220	4160	4130	4070	4040	4145	4055	163	1230	500	3030	5	1	32564980	1345	10.84	1.41	12	0.00	381.00	2924.00	10110	20230710	-59.15	3970	20231113	4.03	6210	-33.49	20240102	4060	1.72	20240703	10110	-59.15	20230710	3970	4.03	20231113	2.33	N	024900	500	162 억		327569	N	N	52	N	00	N
138	20240708	160343	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4100	5	2	0.12	279585895	67984	61.57	4100	4190	4100	5320	2870	4095	4112.74	0.98	0	8122	4188	4141	4108	4061	4028	4125	4045	163	1225	500	3030	5	1	32564980	1335	10.76	1.40	12	0.21	381.00	2924.00	10110	20230710	-59.45	3970	20231113	3.27	6210	-33.98	20240102	4060	0.99	20240703	10110	-59.45	20230710	3970	3.27	20231113	2.33	N	024900	500	162 억		319402	N	N	52	N	00	N
139	20240708	150345	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4105	10	2	0.24	247176170	60083	54.42	4100	4190	4100	5320	2870	4095	4114.09	0.98	0	9467	4188	4141	4108	4061	4028	4125	4045	163	1225	500	3030	5	1	32564980	1337	10.77	1.40	12	0.18	381.00	2924.00	10110	20230710	-59.40	3970	20231113	3.40	6210	-33.90	20240102	4060	1.11	20240703	10110	-59.40	20230710	3970	3.40	20231113	2.33	N	024900	500	162 억		319402	N	N	55	N	00	N
140	20240708	140345	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4120	25	2	0.61	211447315	51386	46.54	4100	4190	4100	5320	2870	4095	4115.10	0.98	0	6857	4188	4141	4108	4061	4028	4125	4045	163	1225	500	3030	5	1	32564980	1342	10.81	1.41	12	0.16	381.00	2924.00	10110	20230710	-59.25	3970	20231113	3.78	6210	-33.66	20240102	4060	1.48	20240703	10110	-59.25	20230710	3970	3.78	20231113	2.33	N	024900	500	162 억		319402	N	N	55	N	00	N
141	20240708	130343	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4115	20	2	0.49	195994595	47629	43.14	4100	4190	4100	5320	2870	4095	4115.26	0.98	0	5051	4188	4141	4108	4061	4028	4125	4045	163	1225	500	3030	5	1	32564980	1340	10.80	1.41	12	0.15	381.00	2924.00	10110	20230710	-59.30	3970	20231113	3.65	6210	-33.74	20240102	4060	1.35	20240703	10110	-59.30	20230710	3970	3.65	20231113	2.33	N	024900	500	162 억		319402	N	N	55	N	00	N
142	20240708	120345	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4120	25	2	0.61	169309205	41143	37.26	4100	4190	4100	5320	2870	4095	4115.41	0.98	0	2977	4188	4141	4108	4061	4028	4125	4045	163	1225	500	3030	5	1	32564980	1342	10.81	1.41	12	0.13	381.00	2924.00	10110	20230710	-59.25	3970	20231113	3.78	6210	-33.66	20240102	4060	1.48	20240703	10110	-59.25	20230710	3970	3.78	20231113	2.33	N	024900	500	162 억		319402	N	N	55	N	00	N
143	20240708	110343	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4105	10	2	0.24	113365145	27521	24.93	4100	4190	4100	5320	2870	4095	4119.72	0.98	0	1125	4188	4141	4108	4061	4028	4125	4045	163	1225	500	3030	5	1	32564980	1337	10.77	1.40	12	0.08	381.00	2924.00	10110	20230710	-59.40	3970	20231113	3.40	6210	-33.90	20240102	4060	1.11	20240703	10110	-59.40	20230710	3970	3.40	20231113	2.33	N	024900	500	162 억		319402	N	N	55	N	00	N
144	20240708	100344	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4125	30	2	0.73	95019105	23064	20.89	4100	4190	4100	5320	2870	4095	4120.41	0.98	0	868	4188	4141	4108	4061	4028	4125	4045	163	1225	500	3030	5	1	32564980	1343	10.83	1.41	12	0.07	381.00	2924.00	10110	20230710	-59.20	3970	20231113	3.90	6210	-33.57	20240102	4060	1.60	20240703	10110	-59.20	20230710	3970	3.90	20231113	2.33	N	024900	500	162 억		319402	N	N	55	N	00	N
145	20240708	090344	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4115	20	2	0.49	5484090	1338	1.21	4100	4125	4100	5320	2870	4095	4101.33	0.98	0	130	4188	4141	4108	4061	4028	4125	4045	163	1225	500	3030	5	1	32564980	1340	10.80	1.41	12	0.00	381.00	2924.00	10110	20230710	-59.30	3970	20231113	3.65	6210	-33.74	20240102	4060	1.35	20240703	10110	-59.30	20230710	3970	3.65	20231113	2.33	N	024900	500	162 억		319402	N	N	55	N	00	N
146	20240705	160342	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4095	-60	5	-1.44	451449710	110208	82.95	4155	4155	4075	5400	2910	4155	4096.34	1.06	0	-28519	4308	4231	4173	4096	4038	4270	4135	163	1245	500	3070	5	1	32564980	1334	10.75	1.40	12	0.34	381.00	2924.00	10110	20230710	-59.50	3970	20231113	3.15	6210	-34.06	20240102	4060	0.86	20240703	10110	-59.50	20230710	3970	3.15	20231113	2.36	N	024900	500	162 억		344389	N	N	55	N	00	N
147	20240705	150344	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4085	-70	5	-1.68	415225500	101353	76.29	4155	4155	4075	5400	2910	4155	4096.82	1.06	0	-26306	4308	4231	4173	4096	4038	4270	4135	163	1245	500	3070	5	1	32564980	1330	10.72	1.40	12	0.31	381.00	2924.00	10110	20230710	-59.59	3970	20231113	2.90	6210	-34.22	20240102	4060	0.62	20240703	10110	-59.59	20230710	3970	2.90	20231113	2.36	N	024900	500	162 억		344389	N	N	35	N	00	N
148	20240705	140344	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4090	-65	5	-1.56	322741745	78708	59.24	4155	4155	4080	5400	2910	4155	4100.49	1.06	0	-25655	4308	4231	4173	4096	4038	4270	4135	163	1245	500	3070	5	1	32564980	1332	10.73	1.40	12	0.24	381.00	2924.00	10110	20230710	-59.55	3970	20231113	3.02	6210	-34.14	20240102	4060	0.74	20240703	10110	-59.55	20230710	3970	3.02	20231113	2.36	N	024900	500	162 억		344389	N	N	35	N	00	N
149	20240705	130342	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4100	-55	5	-1.32	271786035	66256	49.87	4155	4155	4080	5400	2910	4155	4102.06	1.06	0	-21896	4308	4231	4173	4096	4038	4270	4135	163	1245	500	3070	5	1	32564980	1335	10.76	1.40	12	0.20	381.00	2924.00	10110	20230710	-59.45	3970	20231113	3.27	6210	-33.98	20240102	4060	0.99	20240703	10110	-59.45	20230710	3970	3.27	20231113	2.36	N	024900	500	162 억		344389	N	N	35	N	00	N
150	20240705	120343	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4090	-65	5	-1.56	229947525	56043	42.18	4155	4155	4080	5400	2910	4155	4103.06	1.06	0	-19472	4308	4231	4173	4096	4038	4270	4135	163	1245	500	3070	5	1	32564980	1332	10.73	1.40	12	0.17	381.00	2924.00	10110	20230710	-59.55	3970	20231113	3.02	6210	-34.14	20240102	4060	0.74	20240703	10110	-59.55	20230710	3970	3.02	20231113	2.36	N	024900	500	162 억		344389	N	N	35	N	00	N
151	20240705	110342	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4095	-60	5	-1.44	141730300	34467	25.94	4155	4155	4095	5400	2910	4155	4112.06	1.06	0	-13648	4308	4231	4173	4096	4038	4270	4135	163	1245	500	3070	5	1	32564980	1334	10.75	1.40	12	0.11	381.00	2924.00	10110	20230710	-59.50	3970	20231113	3.15	6210	-34.06	20240102	4060	0.86	20240703	10110	-59.50	20230710	3970	3.15	20231113	2.36	N	024900	500	162 억		344389	N	N	35	N	00	N
152	20240705	100342	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4110	-45	5	-1.08	69567750	16886	12.71	4155	4155	4105	5400	2910	4155	4119.85	1.06	0	-6089	4308	4231	4173	4096	4038	4270	4135	163	1245	500	3070	5	1	32564980	1338	10.79	1.41	12	0.05	381.00	2924.00	10110	20230710	-59.35	3970	20231113	3.53	6210	-33.82	20240102	4060	1.23	20240703	10110	-59.35	20230710	3970	3.53	20231113	2.36	N	024900	500	162 억		344389	N	N	35	N	00	N
153	20240705	090343	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4140	-15	5	-0.36	9182655	2216	1.67	4155	4155	4130	5400	2910	4155	4143.80	1.06	0	-412	4308	4231	4173	4096	4038	4270	4135	163	1245	500	3070	5	1	32564980	1348	10.87	1.42	12	0.01	381.00	2924.00	10110	20230710	-59.05	3970	20231113	4.28	6210	-33.33	20240102	4060	1.97	20240703	10110	-59.05	20230710	3970	4.28	20231113	2.36	N	024900	500	162 억		344389	N	N	35	N	00	N
154	20240704	160341	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4155	60	2	1.47	538197160	128945	99.99	4115	4250	4115	5320	2870	4095	4173.92	1.04	0	9037	4185	4140	4100	4055	4015	4162	4077	163	1225	500	3030	5	1	32564980	1353	10.91	1.42	12	0.40	381.00	2924.00	10110	20230710	-58.90	3970	20231113	4.66	6210	-33.09	20240102	4060	2.34	20240703	10110	-58.90	20230710	3970	4.66	20231113	2.35	N	024900	500	162 억		339648	N	N	35	N	00	N
155	20240704	150342	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4160	65	2	1.59	473414720	113346	87.89	4115	4250	4115	5320	2870	4095	4176.72	1.04	0	10930	4185	4140	4100	4055	4015	4162	4077	163	1225	500	3030	5	1	32564980	1355	10.92	1.42	12	0.35	381.00	2924.00	10110	20230710	-58.85	3970	20231113	4.79	6210	-33.01	20240102	4060	2.46	20240703	10110	-58.85	20230710	3970	4.79	20231113	2.35	N	024900	500	162 억		339648	N	N	31	N	00	N
156	20240704	140342	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4160	65	2	1.59	415656780	99465	77.13	4115	4250	4115	5320	2870	4095	4178.93	1.04	0	8186	4185	4140	4100	4055	4015	4162	4077	163	1225	500	3030	5	1	32564980	1355	10.92	1.42	12	0.31	381.00	2924.00	10110	20230710	-58.85	3970	20231113	4.79	6210	-33.01	20240102	4060	2.46	20240703	10110	-58.85	20230710	3970	4.79	20231113	2.35	N	024900	500	162 억		339648	N	N	31	N	00	N
157	20240704	130343	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4160	65	2	1.59	371725885	88873	68.91	4115	4250	4115	5320	2870	4095	4182.66	1.04	0	8529	4185	4140	4100	4055	4015	4162	4077	163	1225	500	3030	5	1	32564980	1355	10.92	1.42	12	0.27	381.00	2924.00	10110	20230710	-58.85	3970	20231113	4.79	6210	-33.01	20240102	4060	2.46	20240703	10110	-58.85	20230710	3970	4.79	20231113	2.35	N	024900	500	162 억		339648	N	N	31	N	00	N
158	20240704	120342	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4155	60	2	1.47	324802050	77554	60.14	4115	4250	4115	5320	2870	4095	4188.08	1.04	0	3824	4185	4140	4100	4055	4015	4162	4077	163	1225	500	3030	5	1	32564980	1353	10.91	1.42	12	0.24	381.00	2924.00	10110	20230710	-58.90	3970	20231113	4.66	6210	-33.09	20240102	4060	2.34	20240703	10110	-58.90	20230710	3970	4.66	20231113	2.35	N	024900	500	162 억		339648	N	N	31	N	00	N
159	20240704	110342	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4180	85	2	2.08	303975930	72564	56.27	4115	4250	4115	5320	2870	4095	4189.07	1.04	0	4464	4185	4140	4100	4055	4015	4162	4077	163	1225	500	3030	5	1	32564980	1361	10.97	1.43	12	0.22	381.00	2924.00	10110	20230710	-58.65	3970	20231113	5.29	6210	-32.69	20240102	4060	2.96	20240703	10110	-58.65	20230710	3970	5.29	20231113	2.35	N	024900	500	162 억		339648	N	N	31	N	00	N
160	20240704	100342	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4250	155	2	3.79	232164400	55462	43.01	4115	4250	4115	5320	2870	4095	4186.01	1.04	0	3137	4185	4140	4100	4055	4015	4162	4077	163	1225	500	3030	5	1	32564980	1384	11.15	1.45	12	0.17	381.00	2924.00	10110	20230710	-57.96	3970	20231113	7.05	6210	-31.56	20240102	4060	4.68	20240703	10110	-57.96	20230710	3970	7.05	20231113	2.35	N	024900	500	162 억		339648	N	N	31	N	00	N
161	20240704	090342	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4130	35	2	0.85	9153035	2221	1.72	4115	4130	4115	5320	2870	4095	4121.13	1.04	0	220	4185	4140	4100	4055	4015	4162	4077	163	1225	500	3030	5	1	32564980	1345	10.84	1.41	12	0.01	381.00	2924.00	10110	20230710	-59.15	3970	20231113	4.03	6210	-33.49	20240102	4060	1.72	20240703	10110	-59.15	20230710	3970	4.03	20231113	2.35	N	024900	500	162 억		339648	N	N	31	N	00	N
162	20240703	160340	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4095	0	3	0.00	527097525	128456	72.39	4080	4145	4060	5320	2870	4095	4103.37	0.98	0	25131	4281	4187	4126	4032	3971	4157	4002	163	1225	500	3030	5	1	32564980	1334	10.75	1.40	12	0.39	381.00	2924.00	10110	20230710	-59.50	3970	20231113	3.15	6210	-34.06	20240102	4060	0.86	20240703	10110	-59.50	20230710	3970	3.15	20231113	2.38	N	024900	500	162 억		318546	N	N	31	N	00	N
163	20240703	150341	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4095	0	3	0.00	496531315	120993	68.18	4080	4145	4060	5320	2870	4095	4103.80	0.98	0	26013	4281	4187	4126	4032	3971	4157	4002	163	1225	500	3030	5	1	32564980	1334	10.75	1.40	12	0.37	381.00	2924.00	10110	20230710	-59.50	3970	20231113	3.15	6210	-34.06	20240102	4060	0.86	20240703	10110	-59.50	20230710	3970	3.15	20231113	2.38	N	024900	500	162 억		318546	N	N	38	N	00	N
164	20240703	140341	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4115	20	2	0.49	481332020	117291	66.10	4080	4145	4060	5320	2870	4095	4103.74	0.98	0	25167	4281	4187	4126	4032	3971	4157	4002	163	1225	500	3030	5	1	32564980	1340	10.80	1.41	12	0.36	381.00	2924.00	10110	20230710	-59.30	3970	20231113	3.65	6210	-33.74	20240102	4060	1.35	20240703	10110	-59.30	20230710	3970	3.65	20231113	2.38	N	024900	500	162 억		318546	N	N	38	N	00	N
165	20240703	130341	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4125	30	2	0.73	461836020	112555	63.43	4080	4145	4060	5320	2870	4095	4103.20	0.98	0	23764	4281	4187	4126	4032	3971	4157	4002	163	1225	500	3030	5	1	32564980	1343	10.83	1.41	12	0.35	381.00	2924.00	10110	20230710	-59.20	3970	20231113	3.90	6210	-33.57	20240102	4060	1.60	20240703	10110	-59.20	20230710	3970	3.90	20231113	2.38	N	024900	500	162 억		318546	N	N	38	N	00	N
166	20240703	120340	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4095	0	3	0.00	437895675	106718	60.14	4080	4145	4060	5320	2870	4095	4103.30	0.98	0	22873	4281	4187	4126	4032	3971	4157	4002	163	1225	500	3030	5	1	32564980	1334	10.75	1.40	12	0.33	381.00	2924.00	10110	20230710	-59.50	3970	20231113	3.15	6210	-34.06	20240102	4060	0.86	20240703	10110	-59.50	20230710	3970	3.15	20231113	2.38	N	024900	500	162 억		318546	N	N	38	N	00	N
167	20240703	110342	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4115	20	2	0.49	319726765	78036	43.97	4080	4145	4060	5320	2870	4095	4097.17	0.98	0	9943	4281	4187	4126	4032	3971	4157	4002	163	1225	500	3030	5	1	32564980	1340	10.80	1.41	12	0.24	381.00	2924.00	10110	20230710	-59.30	3970	20231113	3.65	6210	-33.74	20240102	4060	1.35	20240703	10110	-59.30	20230710	3970	3.65	20231113	2.38	N	024900	500	162 억		318546	N	N	38	N	00	N
168	20240703	100342	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4105	10	2	0.24	238271380	58145	32.77	4080	4145	4060	5320	2870	4095	4097.88	0.98	0	10143	4281	4187	4126	4032	3971	4157	4002	163	1225	500	3030	5	1	32564980	1337	10.77	1.40	12	0.18	381.00	2924.00	10110	20230710	-59.40	3970	20231113	3.40	6210	-33.90	20240102	4060	1.11	20240703	10110	-59.40	20230710	3970	3.40	20231113	2.38	N	024900	500	162 억		318546	N	N	38	N	00	N
169	20240703	090341	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4115	20	2	0.49	43847270	10730	6.05	4080	4120	4080	5320	2870	4095	4086.42	0.98	0	4409	4281	4187	4126	4032	3971	4157	4002	163	1225	500	3030	5	1	32564980	1340	10.80	1.41	12	0.03	381.00	2924.00	10110	20230710	-59.30	3970	20231113	3.65	6210	-33.74	20240102	4065	1.23	20240702	10110	-59.30	20230710	3970	3.65	20231113	2.38	N	024900	500	162 억		318546	N	N	38	N	00	N
170	20240702	160340	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4095	-120	5	-2.85	728281180	176956	225.14	4220	4220	4065	5470	2955	4215	4115.79	1.07	0	-29250	4285	4250	4225	4190	4165	4267	4207	163	1255	500	3110	5	1	32564980	1334	10.75	1.40	12	0.54	381.00	2924.00	10110	20230710	-59.50	3970	20231113	3.15	6210	-34.06	20240102	4065	0.74	20240702	10110	-59.50	20230710	3970	3.15	20231113	2.37	N	024900	500	162 억		348078	N	N	38	N	00	N
171	20240702	150340	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4090	-125	5	-2.97	689232985	167409	213.00	4220	4220	4065	5470	2955	4215	4117.06	1.07	0	-27099	4285	4250	4225	4190	4165	4267	4207	163	1255	500	3110	5	1	32564980	1332	10.73	1.40	12	0.51	381.00	2924.00	10110	20230710	-59.55	3970	20231113	3.02	6210	-34.14	20240102	4065	0.62	20240702	10110	-59.55	20230710	3970	3.02	20231113	2.37	N	024900	500	162 억		348078	N	N	43	N	00	N
172	20240702	140340	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4120	-95	5	-2.25	620064860	150513	191.50	4220	4220	4065	5470	2955	4215	4119.68	1.07	0	-26859	4285	4250	4225	4190	4165	4267	4207	163	1255	500	3110	5	1	32564980	1342	10.81	1.41	12	0.46	381.00	2924.00	10110	20230710	-59.25	3970	20231113	3.78	6210	-33.66	20240102	4065	1.35	20240702	10110	-59.25	20230710	3970	3.78	20231113	2.37	N	024900	500	162 억		348078	N	N	43	N	00	N
173	20240702	130340	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4105	-110	5	-2.61	571928710	138805	176.60	4220	4220	4065	5470	2955	4215	4120.38	1.07	0	-21570	4285	4250	4225	4190	4165	4267	4207	163	1255	500	3110	5	1	32564980	1337	10.77	1.40	12	0.43	381.00	2924.00	10110	20230710	-59.40	3970	20231113	3.40	6210	-33.90	20240102	4065	0.98	20240702	10110	-59.40	20230710	3970	3.40	20231113	2.37	N	024900	500	162 억		348078	N	N	43	N	00	N
174	20240702	120341	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4070	-145	5	-3.44	508883345	123359	156.95	4220	4220	4070	5470	2955	4215	4125.22	1.07	0	-16975	4285	4250	4225	4190	4165	4267	4207	163	1255	500	3110	5	1	32564980	1325	10.68	1.39	12	0.38	381.00	2924.00	10110	20230710	-59.74	3970	20231113	2.52	6210	-34.46	20240102	4070	0.00	20240702	10110	-59.74	20230710	3970	2.52	20231113	2.37	N	024900	500	162 억		348078	N	N	43	N	00	N
175	20240702	110340	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4110	-105	5	-2.49	311804985	75262	95.76	4220	4220	4085	5470	2955	4215	4142.93	1.07	0	-19878	4285	4250	4225	4190	4165	4267	4207	163	1255	500	3110	5	1	32564980	1338	10.79	1.41	12	0.23	381.00	2924.00	10110	20230710	-59.35	3970	20231113	3.53	6210	-33.82	20240102	4085	0.61	20240702	10110	-59.35	20230710	3970	3.53	20231113	2.37	N	024900	500	162 억		348078	N	N	43	N	00	N
176	20240702	100340	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4100	-115	5	-2.73	249193300	60031	76.38	4220	4220	4085	5470	2955	4215	4151.08	1.07	0	-17225	4285	4250	4225	4190	4165	4267	4207	163	1255	500	3110	5	1	32564980	1335	10.76	1.40	12	0.18	381.00	2924.00	10110	20230710	-59.45	3970	20231113	3.27	6210	-33.98	20240102	4085	0.37	20240702	10110	-59.45	20230710	3970	3.27	20231113	2.37	N	024900	500	162 억		348078	N	N	43	N	00	N
177	20240702	090340	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4210	-5	5	-0.12	8319545	1974	2.51	4220	4220	4210	5470	2955	4215	4214.56	1.07	0	-1060	4285	4250	4225	4190	4165	4267	4207	163	1255	500	3110	5	1	32564980	1371	11.05	1.44	12	0.01	381.00	2924.00	10110	20230710	-58.36	3970	20231113	6.05	6210	-32.21	20240102	4200	0.24	20240701	10110	-58.36	20230710	3970	6.05	20231113	2.37	N	024900	500	162 억		348078	N	N	43	N	00	N
178	20240701	160339	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4215	5	2	0.12	330748680	78422	86.65	4210	4260	4200	5470	2950	4210	4217.55	1.10	0	-8716	4270	4240	4225	4195	4180	4232	4187	163	1260	500	3110	5	1	32564980	1373	11.06	1.44	12	0.24	381.00	2924.00	10110	20230710	-58.31	3970	20231113	6.17	6210	-32.13	20240102	4200	0.36	20240701	10110	-58.31	20230710	3970	6.17	20231113	2.37	N	024900	500	162 억		356794	N	N	43	N	00	N
179	20240701	150340	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4225	15	2	0.36	294256660	69782	77.10	4210	4260	4200	5470	2950	4210	4216.80	1.10	0	-6578	4270	4240	4225	4195	4180	4232	4187	163	1260	500	3110	5	1	32564980	1376	11.09	1.44	12	0.21	381.00	2924.00	10110	20230710	-58.21	3970	20231113	6.42	6210	-31.96	20240102	4200	0.60	20240701	10110	-58.21	20230710	3970	6.42	20231113	2.37	N	024900	500	162 억		356794	N	N	34	N	00	N
180	20240701	140339	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4215	5	2	0.12	226838435	53783	59.43	4210	4260	4200	5470	2950	4210	4217.66	1.10	0	-6403	4270	4240	4225	4195	4180	4232	4187	163	1260	500	3110	5	1	32564980	1373	11.06	1.44	12	0.17	381.00	2924.00	10110	20230710	-58.31	3970	20231113	6.17	6210	-32.13	20240102	4200	0.36	20240701	10110	-58.31	20230710	3970	6.17	20231113	2.37	N	024900	500	162 억		356794	N	N	34	N	00	N
181	20240701	130340	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4220	10	2	0.24	200399735	47509	52.49	4210	4260	4200	5470	2950	4210	4218.14	1.10	0	-6384	4270	4240	4225	4195	4180	4232	4187	163	1260	500	3110	5	1	32564980	1374	11.08	1.44	12	0.15	381.00	2924.00	10110	20230710	-58.26	3970	20231113	6.30	6210	-32.05	20240102	4200	0.48	20240701	10110	-58.26	20230710	3970	6.30	20231113	2.37	N	024900	500	162 억		356794	N	N	34	N	00	N
182	20240701	120340	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4210	0	3	0.00	159044235	37676	41.63	4210	4260	4200	5470	2950	4210	4221.37	1.10	0	-6364	4270	4240	4225	4195	4180	4232	4187	163	1260	500	3110	5	1	32564980	1371	11.05	1.44	12	0.12	381.00	2924.00	10110	20230710	-58.36	3970	20231113	6.05	6210	-32.21	20240102	4200	0.24	20240701	10110	-58.36	20230710	3970	6.05	20231113	2.37	N	024900	500	162 억		356794	N	N	34	N	00	N
183	20240701	110339	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4215	5	2	0.12	131214010	31059	34.32	4210	4260	4200	5470	2950	4210	4224.67	1.10	0	-6219	4270	4240	4225	4195	4180	4232	4187	163	1260	500	3110	5	1	32564980	1373	11.06	1.44	12	0.10	381.00	2924.00	10110	20230710	-58.31	3970	20231113	6.17	6210	-32.13	20240102	4200	0.36	20240701	10110	-58.31	20230710	3970	6.17	20231113	2.37	N	024900	500	162 억		356794	N	N	34	N	00	N
184	20240701	100338	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4220	10	2	0.24	88341485	20903	23.10	4210	4260	4200	5470	2950	4210	4226.26	1.10	0	-5263	4270	4240	4225	4195	4180	4232	4187	163	1260	500	3110	5	1	32564980	1374	11.08	1.44	12	0.06	381.00	2924.00	10110	20230710	-58.26	3970	20231113	6.30	6210	-32.05	20240102	4200	0.48	20240701	10110	-58.26	20230710	3970	6.30	20231113	2.37	N	024900	500	162 억		356794	N	N	34	N	00	N
185	20240701	090338	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4250	40	2	0.95	7788785	1849	2.04	4210	4250	4210	5470	2950	4210	4212.43	1.10	0	174	4270	4240	4225	4195	4180	4232	4187	163	1260	500	3110	5	1	32564980	1384	11.15	1.45	12	0.01	381.00	2924.00	10110	20230710	-57.96	3970	20231113	7.05	6210	-31.56	20240102	4210	0.95	20240701	10110	-57.96	20230710	3970	7.05	20231113	2.37	N	024900	500	162 억		356794	N	N	34	N	00	N