KissMeData/001420/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	160120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4050	-85	5	-2.06	69856285	16798	749.58	4105	4230	4050	5370	2895	4135	4158.61	2.32	0	-33	4261	4197	4136	4072	4011	4230	4105	38	1235	500	2890	5	1	7600000	308	-368.18	1.03	12	0.22	-11.00	3915.00	5510	20231004	-26.50	3905	20240726	3.71	5100	-20.59	20240102	3905	3.71	20240726	5510	-26.50	20231004	3905	3.71	20240726	0.00	N	001420	500	38 억		176514	N	N	14	N	00	N
3	20240731	150121	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4130	-5	5	-0.12	62339595	14952	667.20	4105	4230	4050	5370	2895	4135	4169.31	2.32	0	-9	4261	4197	4136	4072	4011	4230	4105	38	1235	500	2890	5	1	7600000	314	-375.45	1.05	12	0.20	-11.00	3915.00	5510	20231004	-25.05	3905	20240726	5.76	5100	-19.02	20240102	3905	5.76	20240726	5510	-25.05	20231004	3905	5.76	20240726	0.00	N	001420	500	38 억		176514	N	N	20	N	00	N
4	20240731	140120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4140	5	2	0.12	56441650	13502	602.50	4105	4230	4100	5370	2895	4135	4180.24	2.32	0	85	4261	4197	4136	4072	4011	4230	4105	38	1235	500	2890	5	1	7600000	315	-376.36	1.06	12	0.18	-11.00	3915.00	5510	20231004	-24.86	3905	20240726	6.02	5100	-18.82	20240102	3905	6.02	20240726	5510	-24.86	20231004	3905	6.02	20240726	0.00	N	001420	500	38 억		176514	N	N	20	N	00	N
5	20240731	130120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4155	20	2	0.48	43401200	10332	461.04	4105	4230	4105	5370	2895	4135	4200.66	2.32	0	67	4261	4197	4136	4072	4011	4230	4105	38	1235	500	2890	5	1	7600000	316	-377.73	1.06	12	0.14	-11.00	3915.00	5510	20231004	-24.59	3905	20240726	6.40	5100	-18.53	20240102	3905	6.40	20240726	5510	-24.59	20231004	3905	6.40	20240726	0.00	N	001420	500	38 억		176514	N	N	20	N	00	N
6	20240731	120121	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4225	90	2	2.18	35699745	8502	379.38	4105	4230	4105	5370	2895	4135	4198.98	2.32	0	-27	4261	4197	4136	4072	4011	4230	4105	38	1235	500	2890	5	1	7600000	321	-384.09	1.08	12	0.11	-11.00	3915.00	5510	20231004	-23.32	3905	20240726	8.19	5100	-17.16	20240102	3905	8.19	20240726	5510	-23.32	20231004	3905	8.19	20240726	0.00	N	001420	500	38 억		176514	N	N	20	N	00	N
7	20240731	110121	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4225	90	2	2.18	25620665	6116	272.91	4105	4230	4105	5370	2895	4135	4189.12	2.32	0	-11	4261	4197	4136	4072	4011	4230	4105	38	1235	500	2890	5	1	7600000	321	-384.09	1.08	12	0.08	-11.00	3915.00	5510	20231004	-23.32	3905	20240726	8.19	5100	-17.16	20240102	3905	8.19	20240726	5510	-23.32	20231004	3905	8.19	20240726	0.00	N	001420	500	38 억		176514	N	N	20	N	00	N
8	20240731	100120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4130	-5	5	-0.12	328480	80	3.57	4105	4130	4105	5370	2895	4135	4106.00	2.32	0	-3	4261	4197	4136	4072	4011	4230	4105	38	1235	500	2890	5	1	7600000	314	-375.45	1.05	12	0.00	-11.00	3915.00	5510	20231004	-25.05	3905	20240726	5.76	5100	-19.02	20240102	3905	5.76	20240726	5510	-25.05	20231004	3905	5.76	20240726	0.00	N	001420	500	38 억		176514	N	N	20	N	00	N
9	20240731	090119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4105	-30	5	-0.73	28735	7	0.31	4105	4105	4105	5370	2895	4135	4105.00	2.32	0	0	4261	4197	4136	4072	4011	4230	4105	38	1235	500	2890	5	1	7600000	312	-373.18	1.05	12	0.00	-11.00	3915.00	5510	20231004	-25.50	3905	20240726	5.12	5100	-19.51	20240102	3905	5.12	20240726	5510	-25.50	20231004	3905	5.12	20240726	0.00	N	001420	500	38 억		176514	N	N	20	N	00	N
10	20240730	160119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4135	-25	5	-0.60	9262595	2241	57.05	4115	4200	4075	5400	2915	4160	4132.69	2.32	0	-184	4286	4222	4126	4062	3966	4255	4095	38	1240	500	2910	5	1	7600000	314	-375.91	1.06	12	0.03	-11.00	3915.00	5510	20231004	-24.95	3905	20240726	5.89	5100	-18.92	20240102	3905	5.89	20240726	5510	-24.95	20231004	3905	5.89	20240726	0.00	N	001420	500	38 억		176643	N	N	20	N	00	N
11	20240730	150120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4110	-50	5	-1.20	8825125	2135	54.35	4115	4200	4075	5400	2915	4160	4132.98	2.32	0	-145	4286	4222	4126	4062	3966	4255	4095	38	1240	500	2910	5	1	7600000	312	-373.64	1.05	12	0.03	-11.00	3915.00	5510	20231004	-25.41	3905	20240726	5.25	5100	-19.41	20240102	3905	5.25	20240726	5510	-25.41	20231004	3905	5.25	20240726	0.00	N	001420	500	38 억		176643	N	N	0	N	00	N
12	20240730	140120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4080	-80	5	-1.92	8207290	1984	50.51	4115	4200	4075	5400	2915	4160	4136.20	2.32	0	-105	4286	4222	4126	4062	3966	4255	4095	38	1240	500	2910	5	1	7600000	310	-370.91	1.04	12	0.03	-11.00	3915.00	5510	20231004	-25.95	3905	20240726	4.48	5100	-20.00	20240102	3905	4.48	20240726	5510	-25.95	20231004	3905	4.48	20240726	0.00	N	001420	500	38 억		176643	N	N	0	N	00	N
13	20240730	130120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4140	-20	5	-0.48	7826765	1892	48.17	4115	4200	4075	5400	2915	4160	4136.20	2.32	0	-99	4286	4222	4126	4062	3966	4255	4095	38	1240	500	2910	5	1	7600000	315	-376.36	1.06	12	0.02	-11.00	3915.00	5510	20231004	-24.86	3905	20240726	6.02	5100	-18.82	20240102	3905	6.02	20240726	5510	-24.86	20231004	3905	6.02	20240726	0.00	N	001420	500	38 억		176643	N	N	0	N	00	N
14	20240730	120120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4135	-25	5	-0.60	7657880	1851	47.12	4115	4200	4075	5400	2915	4160	4136.59	2.32	0	-96	4286	4222	4126	4062	3966	4255	4095	38	1240	500	2910	5	1	7600000	314	-375.91	1.06	12	0.02	-11.00	3915.00	5510	20231004	-24.95	3905	20240726	5.89	5100	-18.92	20240102	3905	5.89	20240726	5510	-24.95	20231004	3905	5.89	20240726	0.00	N	001420	500	38 억		176643	N	N	0	N	00	N
15	20240730	110120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4105	-55	5	-1.32	6331665	1526	38.85	4115	4200	4100	5400	2915	4160	4148.86	2.32	0	-110	4286	4222	4126	4062	3966	4255	4095	38	1240	500	2910	5	1	7600000	312	-373.18	1.05	12	0.02	-11.00	3915.00	5510	20231004	-25.50	3905	20240726	5.12	5100	-19.51	20240102	3905	5.12	20240726	5510	-25.50	20231004	3905	5.12	20240726	0.00	N	001420	500	38 억		176643	N	N	0	N	00	N
16	20240730	100120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4140	-20	5	-0.48	4905680	1179	30.02	4115	4200	4115	5400	2915	4160	4160.92	2.32	0	-110	4286	4222	4126	4062	3966	4255	4095	38	1240	500	2910	5	1	7600000	315	-376.36	1.06	12	0.02	-11.00	3915.00	5510	20231004	-24.86	3905	20240726	6.02	5100	-18.82	20240102	3905	6.02	20240726	5510	-24.86	20231004	3905	6.02	20240726	0.00	N	001420	500	38 억		176643	N	N	0	N	00	N
17	20240730	090120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4135	-25	5	-0.60	1260700	305	7.76	4115	4135	4115	5400	2915	4160	4128.85	2.32	0	-2	4286	4222	4126	4062	3966	4255	4095	38	1240	500	2910	5	1	7600000	314	-375.91	1.06	12	0.00	-11.00	3915.00	5510	20231004	-24.95	3905	20240726	5.89	5100	-18.92	20240102	3905	5.89	20240726	5510	-24.95	20231004	3905	5.89	20240726	0.00	N	001420	500	38 억		176643	N	N	0	N	00	N
18	20240729	160119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4160	95	2	2.34	16041835	3928	63.82	4055	4190	4030	5280	2850	4065	4084.68	2.32	0	-32	4178	4121	4013	3956	3848	4150	3985	38	1215	500	2840	5	1	7600000	316	-378.18	1.06	12	0.05	-11.00	3915.00	5510	20231004	-24.50	3905	20240726	6.53	5100	-18.43	20240102	3905	6.53	20240726	5510	-24.50	20231004	3905	6.53	20240726	0.00	N	001420	500	38 억		176660	N	N	1	N	00	N
19	20240729	150119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4100	35	2	0.86	11726460	2877	46.74	4055	4190	4030	5280	2850	4065	4076.50	2.32	0	-32	4178	4121	4013	3956	3848	4150	3985	38	1215	500	2840	5	1	7600000	312	-372.73	1.05	12	0.04	-11.00	3915.00	5510	20231004	-25.59	3905	20240726	4.99	5100	-19.61	20240102	3905	4.99	20240726	5510	-25.59	20231004	3905	4.99	20240726	0.00	N	001420	500	38 억		176660	N	N	1	N	00	N
20	20240729	140118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4085	20	2	0.49	9500110	2333	37.90	4055	4190	4030	5280	2850	4065	4072.51	2.32	0	-30	4178	4121	4013	3956	3848	4150	3985	38	1215	500	2840	5	1	7600000	310	-371.36	1.04	12	0.03	-11.00	3915.00	5510	20231004	-25.86	3905	20240726	4.61	5100	-19.90	20240102	3905	4.61	20240726	5510	-25.86	20231004	3905	4.61	20240726	0.00	N	001420	500	38 억		176660	N	N	1	N	00	N
21	20240729	130120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4065	0	3	0.00	8466755	2077	33.74	4055	4190	4035	5280	2850	4065	4077.27	2.32	0	-29	4178	4121	4013	3956	3848	4150	3985	38	1215	500	2840	5	1	7600000	309	-369.55	1.04	12	0.03	-11.00	3915.00	5510	20231004	-26.23	3905	20240726	4.10	5100	-20.29	20240102	3905	4.10	20240726	5510	-26.23	20231004	3905	4.10	20240726	0.00	N	001420	500	38 억		176660	N	N	1	N	00	N
22	20240729	120120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4170	105	2	2.58	8222845	2017	32.77	4055	4190	4035	5280	2850	4065	4077.65	2.32	0	-29	4178	4121	4013	3956	3848	4150	3985	38	1215	500	2840	5	1	7600000	317	-379.09	1.07	12	0.03	-11.00	3915.00	5510	20231004	-24.32	3905	20240726	6.79	5100	-18.24	20240102	3905	6.79	20240726	5510	-24.32	20231004	3905	6.79	20240726	0.00	N	001420	500	38 억		176660	N	N	1	N	00	N
23	20240729	110120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4170	105	2	2.58	8222845	2017	32.77	4055	4190	4035	5280	2850	4065	4077.65	2.32	0	-29	4178	4121	4013	3956	3848	4150	3985	38	1215	500	2840	5	1	7600000	317	-379.09	1.07	12	0.03	-11.00	3915.00	5510	20231004	-24.32	3905	20240726	6.79	5100	-18.24	20240102	3905	6.79	20240726	5510	-24.32	20231004	3905	6.79	20240726	0.00	N	001420	500	38 억		176660	N	N	1	N	00	N
24	20240729	100120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4100	35	2	0.86	6752620	1656	26.90	4055	4190	4035	5280	2850	4065	4078.85	2.32	0	-29	4178	4121	4013	3956	3848	4150	3985	38	1215	500	2840	5	1	7600000	312	-372.73	1.05	12	0.02	-11.00	3915.00	5510	20231004	-25.59	3905	20240726	4.99	5100	-19.61	20240102	3905	4.99	20240726	5510	-25.59	20231004	3905	4.99	20240726	0.00	N	001420	500	38 억		176660	N	N	1	N	00	N
25	20240729	090120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4065	0	3	0.00	1471440	362	5.88	4055	4065	4055	5280	2850	4065	4064.59	2.32	0	-15	4178	4121	4013	3956	3848	4150	3985	38	1215	500	2840	5	1	7600000	309	-369.55	1.04	12	0.00	-11.00	3915.00	5510	20231004	-26.23	3905	20240726	4.10	5100	-20.29	20240102	3905	4.10	20240726	5510	-26.23	20231004	3905	4.10	20240726	0.00	N	001420	500	38 억		176660	N	N	1	N	00	N
26	20240726	160118	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	4065	25	2	0.62	24631370	6155	98.15	4030	4070	3905	5250	2830	4040	4001.81	2.32	0	303	4220	4130	4085	3995	3950	4107	3972	38	1210	500	2820	5	1	7600000	309	-369.55	1.04	12	0.08	-11.00	3915.00	5510	20231004	-26.23	3905	20240726	4.10	5100	-20.29	20240102	3905	4.10	20240726	5510	-26.23	20231004	3905	4.10	20240726	0.00	N	001420	500	38 억		176357	N	N	1	N	00	N
27	20240726	150119	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	4000	-40	5	-0.99	23813870	5953	94.93	4030	4050	3905	5250	2830	4040	4000.27	2.32	0	325	4220	4130	4085	3995	3950	4107	3972	38	1210	500	2820	5	1	7600000	304	-363.64	1.02	12	0.08	-11.00	3915.00	5510	20231004	-27.40	3905	20240726	2.43	5100	-21.57	20240102	3905	2.43	20240726	5510	-27.40	20231004	3905	2.43	20240726	0.00	N	001420	500	38 억		176357	N	N	0	N	00	N
28	20240726	140119	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	3995	-45	5	-1.11	23453925	5863	93.49	4030	4050	3905	5250	2830	4040	4000.29	2.32	0	326	4220	4130	4085	3995	3950	4107	3972	38	1210	500	2820	5	1	7600000	304	-363.18	1.02	12	0.08	-11.00	3915.00	5510	20231004	-27.50	3905	20240726	2.30	5100	-21.67	20240102	3905	2.30	20240726	5510	-27.50	20231004	3905	2.30	20240726	0.00	N	001420	500	38 억		176357	N	N	0	N	00	N
29	20240726	130120	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	4010	-30	5	-0.74	14839375	3704	59.07	4030	4050	3905	5250	2830	4040	4006.26	2.32	0	326	4220	4130	4085	3995	3950	4107	3972	38	1210	500	2820	5	1	7600000	305	-364.55	1.02	12	0.05	-11.00	3915.00	5510	20231004	-27.22	3905	20240726	2.69	5100	-21.37	20240102	3905	2.69	20240726	5510	-27.22	20231004	3905	2.69	20240726	0.00	N	001420	500	38 억		176357	N	N	0	N	00	N
30	20240726	120119	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	4050	10	2	0.25	13628295	3402	54.25	4030	4050	3905	5250	2830	4040	4005.91	2.32	0	275	4220	4130	4085	3995	3950	4107	3972	38	1210	500	2820	5	1	7600000	308	-368.18	1.03	12	0.04	-11.00	3915.00	5510	20231004	-26.50	3905	20240726	3.71	5100	-20.59	20240102	3905	3.71	20240726	5510	-26.50	20231004	3905	3.71	20240726	0.00	N	001420	500	38 억		176357	N	N	0	N	00	N
31	20240726	110118	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	4050	10	2	0.25	13531125	3378	53.87	4030	4050	3905	5250	2830	4040	4005.60	2.32	0	275	4220	4130	4085	3995	3950	4107	3972	38	1210	500	2820	5	1	7600000	308	-368.18	1.03	12	0.04	-11.00	3915.00	5510	20231004	-26.50	3905	20240726	3.71	5100	-20.59	20240102	3905	3.71	20240726	5510	-26.50	20231004	3905	3.71	20240726	0.00	N	001420	500	38 억		176357	N	N	0	N	00	N
32	20240726	100120	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	4020	-20	5	-0.50	12845420	3207	51.14	4030	4030	3905	5250	2830	4040	4005.37	2.32	0	312	4220	4130	4085	3995	3950	4107	3972	38	1210	500	2820	5	1	7600000	306	-365.45	1.03	12	0.04	-11.00	3915.00	5510	20231004	-27.04	3905	20240726	2.94	5100	-21.18	20240102	3905	2.94	20240726	5510	-27.04	20231004	3905	2.94	20240726	0.00	N	001420	500	38 억		176357	N	N	0	N	00	N
33	20240726	090119	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	4000	-40	5	-0.99	5087915	1263	20.14	4030	4030	4000	5250	2830	4040	4028.38	2.32	0	86	4220	4130	4085	3995	3950	4107	3972	38	1210	500	2820	5	1	7600000	304	-363.64	1.02	12	0.02	-11.00	3915.00	5510	20231004	-27.40	4000	20240726	0.00	5100	-21.57	20240102	4000	0.00	20240726	5510	-27.40	20231004	4000	0.00	20240726	0.00	N	001420	500	38 억		176357	N	N	0	N	00	N
34	20240725	160119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4040	-160	5	-3.81	25642220	6266	179.23	4155	4175	4040	5460	2940	4200	4093.11	2.32	0	-29	4280	4240	4160	4120	4040	4260	4140	38	1260	500	2940	5	1	7600000	307	-367.27	1.03	12	0.08	-11.00	3915.00	5510	20231004	-26.68	4000	20240409	1.00	5100	-20.78	20240102	4000	1.00	20240409	5510	-26.68	20231004	4000	1.00	20240409	0.00	N	001420	500	38 억		176386	N	N	1	N	00	N
35	20240725	150119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4140	-60	5	-1.43	18985675	4619	132.12	4155	4175	4075	5460	2940	4200	4110.34	2.32	0	36	4280	4240	4160	4120	4040	4260	4140	38	1260	500	2940	5	1	7600000	315	-376.36	1.06	12	0.06	-11.00	3915.00	5510	20231004	-24.86	4000	20240409	3.50	5100	-18.82	20240102	4000	3.50	20240409	5510	-24.86	20231004	4000	3.50	20240409	0.00	N	001420	500	38 억		176386	N	N	1	N	00	N
36	20240725	140119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4160	-40	5	-0.95	12838690	3111	88.99	4155	4175	4100	5460	2940	4200	4126.87	2.32	0	1176	4280	4240	4160	4120	4040	4260	4140	38	1260	500	2940	5	1	7600000	316	-378.18	1.06	12	0.04	-11.00	3915.00	5510	20231004	-24.50	4000	20240409	4.00	5100	-18.43	20240102	4000	4.00	20240409	5510	-24.50	20231004	4000	4.00	20240409	0.00	N	001420	500	38 억		176386	N	N	1	N	00	N
37	20240725	130119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4165	-35	5	-0.83	12805410	3103	88.76	4155	4175	4100	5460	2940	4200	4126.78	2.32	0	1176	4280	4240	4160	4120	4040	4260	4140	38	1260	500	2940	5	1	7600000	317	-378.64	1.06	12	0.04	-11.00	3915.00	5510	20231004	-24.41	4000	20240409	4.12	5100	-18.33	20240102	4000	4.12	20240409	5510	-24.41	20231004	4000	4.12	20240409	0.00	N	001420	500	38 억		176386	N	N	1	N	00	N
38	20240725	120118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4105	-95	5	-2.26	12772090	3095	88.53	4155	4175	4100	5460	2940	4200	4126.68	2.32	0	1176	4280	4240	4160	4120	4040	4260	4140	38	1260	500	2940	5	1	7600000	312	-373.18	1.05	12	0.04	-11.00	3915.00	5510	20231004	-25.50	4000	20240409	2.62	5100	-19.51	20240102	4000	2.62	20240409	5510	-25.50	20231004	4000	2.62	20240409	0.00	N	001420	500	38 억		176386	N	N	1	N	00	N
39	20240725	110119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4170	-30	5	-0.71	12632450	3061	87.56	4155	4175	4100	5460	2940	4200	4126.90	2.32	0	1176	4280	4240	4160	4120	4040	4260	4140	38	1260	500	2940	5	1	7600000	317	-379.09	1.07	12	0.04	-11.00	3915.00	5510	20231004	-24.32	4000	20240409	4.25	5100	-18.24	20240102	4000	4.25	20240409	5510	-24.32	20231004	4000	4.25	20240409	0.00	N	001420	500	38 억		176386	N	N	1	N	00	N
40	20240725	100119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4170	-30	5	-0.71	12632450	3061	87.56	4155	4175	4100	5460	2940	4200	4126.90	2.32	0	1176	4280	4240	4160	4120	4040	4260	4140	38	1260	500	2940	5	1	7600000	317	-379.09	1.07	12	0.04	-11.00	3915.00	5510	20231004	-24.32	4000	20240409	4.25	5100	-18.24	20240102	4000	4.25	20240409	5510	-24.32	20231004	4000	4.25	20240409	0.00	N	001420	500	38 억		176386	N	N	1	N	00	N
41	20240725	090119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4145	-55	5	-1.31	2841870	684	19.57	4155	4155	4145	5460	2940	4200	4154.78	2.32	0	-13	4280	4240	4160	4120	4040	4260	4140	38	1260	500	2940	5	1	7600000	315	-376.82	1.06	12	0.01	-11.00	3915.00	5510	20231004	-24.77	4000	20240409	3.62	5100	-18.73	20240102	4000	3.62	20240409	5510	-24.77	20231004	4000	3.62	20240409	0.00	N	001420	500	38 억		176386	N	N	1	N	00	N
42	20240724	160119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4200	20	2	0.48	14519510	3494	186.84	4140	4200	4080	5430	2930	4180	4155.56	2.32	0	-68	4246	4212	4151	4117	4056	4182	4087	38	1250	500	2920	5	1	7600000	319	-381.82	1.07	12	0.05	-11.00	3915.00	5510	20231004	-23.77	4000	20240409	5.00	5100	-17.65	20240102	4000	5.00	20240409	5510	-23.77	20231004	4000	5.00	20240409	0.00	N	001420	500	38 억		176389	N	N	1	N	00	N
43	20240724	150119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4110	-70	5	-1.67	6612765	1604	85.78	4140	4150	4080	5430	2930	4180	4122.67	2.32	0	325	4246	4212	4151	4117	4056	4182	4087	38	1250	500	2920	5	1	7600000	312	-373.64	1.05	12	0.02	-11.00	3915.00	5510	20231004	-25.41	4000	20240409	2.75	5100	-19.41	20240102	4000	2.75	20240409	5510	-25.41	20231004	4000	2.75	20240409	0.00	N	001420	500	38 억		176389	N	N	2	N	00	N
44	20240724	140119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4115	-65	5	-1.56	4406685	1067	57.06	4140	4150	4115	5430	2930	4180	4129.98	2.32	0	323	4246	4212	4151	4117	4056	4182	4087	38	1250	500	2920	5	1	7600000	313	-374.09	1.05	12	0.01	-11.00	3915.00	5510	20231004	-25.32	4000	20240409	2.88	5100	-19.31	20240102	4000	2.88	20240409	5510	-25.32	20231004	4000	2.88	20240409	0.00	N	001420	500	38 억		176389	N	N	2	N	00	N
45	20240724	130119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4125	-55	5	-1.32	3912845	947	50.64	4140	4150	4125	5430	2930	4180	4131.83	2.32	0	320	4246	4212	4151	4117	4056	4182	4087	38	1250	500	2920	5	1	7600000	314	-375.00	1.05	12	0.01	-11.00	3915.00	5510	20231004	-25.14	4000	20240409	3.12	5100	-19.12	20240102	4000	3.12	20240409	5510	-25.14	20231004	4000	3.12	20240409	0.00	N	001420	500	38 억		176389	N	N	2	N	00	N
46	20240724	120120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4125	-55	5	-1.32	3912845	947	50.64	4140	4150	4125	5430	2930	4180	4131.83	2.32	0	320	4246	4212	4151	4117	4056	4182	4087	38	1250	500	2920	5	1	7600000	314	-375.00	1.05	12	0.01	-11.00	3915.00	5510	20231004	-25.14	4000	20240409	3.12	5100	-19.12	20240102	4000	3.12	20240409	5510	-25.14	20231004	4000	3.12	20240409	0.00	N	001420	500	38 억		176389	N	N	2	N	00	N
47	20240724	110119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4125	-55	5	-1.32	3892220	942	50.37	4140	4150	4125	5430	2930	4180	4131.87	2.32	0	315	4246	4212	4151	4117	4056	4182	4087	38	1250	500	2920	5	1	7600000	314	-375.00	1.05	12	0.01	-11.00	3915.00	5510	20231004	-25.14	4000	20240409	3.12	5100	-19.12	20240102	4000	3.12	20240409	5510	-25.14	20231004	4000	3.12	20240409	0.00	N	001420	500	38 억		176389	N	N	2	N	00	N
48	20240724	100119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4150	-30	5	-0.72	2856845	691	36.95	4140	4150	4125	5430	2930	4180	4134.36	2.32	0	315	4246	4212	4151	4117	4056	4182	4087	38	1250	500	2920	5	1	7600000	315	-377.27	1.06	12	0.01	-11.00	3915.00	5510	20231004	-24.68	4000	20240409	3.75	5100	-18.63	20240102	4000	3.75	20240409	5510	-24.68	20231004	4000	3.75	20240409	0.00	N	001420	500	38 억		176389	N	N	2	N	00	N
49	20240724	090119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4140	-40	5	-0.96	1771920	428	22.89	4140	4140	4140	5430	2930	4180	4140.00	2.32	0	384	4246	4212	4151	4117	4056	4182	4087	38	1250	500	2920	5	1	7600000	315	-376.36	1.06	12	0.01	-11.00	3915.00	5510	20231004	-24.86	4000	20240409	3.50	5100	-18.82	20240102	4000	3.50	20240409	5510	-24.86	20231004	4000	3.50	20240409	0.00	N	001420	500	38 억		176389	N	N	2	N	00	N
50	20240723	160119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4180	-5	5	-0.12	7714810	1870	72.54	4185	4185	4090	5440	2930	4185	4117.48	2.32	0	-12	4288	4236	4133	4081	3978	4262	4107	38	1255	500	2920	5	1	7600000	318	-380.00	1.07	12	0.02	-11.00	3915.00	5510	20231004	-24.14	4000	20240409	4.50	5100	-18.04	20240102	4000	4.50	20240409	5510	-24.14	20231004	4000	4.50	20240409	0.00	N	001420	500	38 억		176401	N	N	2	N	00	N
51	20240723	150121	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4115	-70	5	-1.67	6883440	1671	64.82	4185	4185	4090	5440	2930	4185	4109.19	2.32	0	-7	4288	4236	4133	4081	3978	4262	4107	38	1255	500	2920	5	1	7600000	313	-374.09	1.05	12	0.02	-11.00	3915.00	5510	20231004	-25.32	4000	20240409	2.88	5100	-19.31	20240102	4000	2.88	20240409	5510	-25.32	20231004	4000	2.88	20240409	0.00	N	001420	500	38 억		176401	N	N	0	N	00	N
52	20240723	140118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4100	-85	5	-2.03	6756165	1640	63.62	4185	4185	4090	5440	2930	4185	4109.27	2.32	0	-7	4288	4236	4133	4081	3978	4262	4107	38	1255	500	2920	5	1	7600000	312	-372.73	1.05	12	0.02	-11.00	3915.00	5510	20231004	-25.59	4000	20240409	2.50	5100	-19.61	20240102	4000	2.50	20240409	5510	-25.59	20231004	4000	2.50	20240409	0.00	N	001420	500	38 억		176401	N	N	0	N	00	N
53	20240723	130118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4100	-85	5	-2.03	6756165	1640	63.62	4185	4185	4090	5440	2930	4185	4109.27	2.32	0	-7	4288	4236	4133	4081	3978	4262	4107	38	1255	500	2920	5	1	7600000	312	-372.73	1.05	12	0.02	-11.00	3915.00	5510	20231004	-25.59	4000	20240409	2.50	5100	-19.61	20240102	4000	2.50	20240409	5510	-25.59	20231004	4000	2.50	20240409	0.00	N	001420	500	38 억		176401	N	N	0	N	00	N
54	20240723	120120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4100	-85	5	-2.03	6735665	1635	63.42	4185	4185	4090	5440	2930	4185	4109.30	2.32	0	-7	4288	4236	4133	4081	3978	4262	4107	38	1255	500	2920	5	1	7600000	312	-372.73	1.05	12	0.02	-11.00	3915.00	5510	20231004	-25.59	4000	20240409	2.50	5100	-19.61	20240102	4000	2.50	20240409	5510	-25.59	20231004	4000	2.50	20240409	0.00	N	001420	500	38 억		176401	N	N	0	N	00	N
55	20240723	110119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4100	-85	5	-2.03	6661865	1617	62.72	4185	4185	4090	5440	2930	4185	4109.42	2.32	0	-7	4288	4236	4133	4081	3978	4262	4107	38	1255	500	2920	5	1	7600000	312	-372.73	1.05	12	0.02	-11.00	3915.00	5510	20231004	-25.59	4000	20240409	2.50	5100	-19.61	20240102	4000	2.50	20240409	5510	-25.59	20231004	4000	2.50	20240409	0.00	N	001420	500	38 억		176401	N	N	0	N	00	N
56	20240723	100119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4180	-5	5	-0.12	1708255	409	15.87	4185	4185	4100	5440	2930	4185	4166.57	2.32	0	-8	4288	4236	4133	4081	3978	4262	4107	38	1255	500	2920	5	1	7600000	318	-380.00	1.07	12	0.01	-11.00	3915.00	5510	20231004	-24.14	4000	20240409	4.50	5100	-18.04	20240102	4000	4.50	20240409	5510	-24.14	20231004	4000	4.50	20240409	0.00	N	001420	500	38 억		176401	N	N	0	N	00	N
57	20240723	090119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4185	0	3	0.00	1234575	295	11.44	4185	4185	4185	5440	2930	4185	4185.00	2.32	0	-4	4288	4236	4133	4081	3978	4262	4107	38	1255	500	2920	5	1	7600000	318	-380.45	1.07	12	0.00	-11.00	3915.00	5510	20231004	-24.05	4000	20240409	4.62	5100	-17.94	20240102	4000	4.62	20240409	5510	-24.05	20231004	4000	4.62	20240409	0.00	N	001420	500	38 억		176401	N	N	0	N	00	N
58	20240722	160119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4185	-5	5	-0.12	10609300	2578	130.53	4150	4185	4030	5440	2935	4190	4115.05	2.32	0	-21	4263	4226	4153	4116	4043	4245	4135	38	1250	500	2930	5	1	7600000	318	-380.45	1.07	12	0.03	-11.00	3915.00	5510	20231004	-24.05	4000	20240409	4.62	5100	-17.94	20240102	4000	4.62	20240409	5510	-24.05	20231004	4000	4.62	20240409	0.00	N	001420	500	38 억		176422	N	N	0	N	00	N
59	20240722	150119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4105	-85	5	-2.03	8598995	2097	106.18	4150	4150	4030	5440	2935	4190	4100.62	2.32	0	242	4263	4226	4153	4116	4043	4245	4135	38	1250	500	2930	5	1	7600000	312	-373.18	1.05	12	0.03	-11.00	3915.00	5510	20231004	-25.50	4000	20240409	2.62	5100	-19.51	20240102	4000	2.62	20240409	5510	-25.50	20231004	4000	2.62	20240409	0.00	N	001420	500	38 억		176422	N	N	0	N	00	N
60	20240722	140119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4105	-85	5	-2.03	8598995	2097	106.18	4150	4150	4030	5440	2935	4190	4100.62	2.32	0	242	4263	4226	4153	4116	4043	4245	4135	38	1250	500	2930	5	1	7600000	312	-373.18	1.05	12	0.03	-11.00	3915.00	5510	20231004	-25.50	4000	20240409	2.62	5100	-19.51	20240102	4000	2.62	20240409	5510	-25.50	20231004	4000	2.62	20240409	0.00	N	001420	500	38 억		176422	N	N	0	N	00	N
61	20240722	130118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4105	-85	5	-2.03	8598995	2097	106.18	4150	4150	4030	5440	2935	4190	4100.62	2.32	0	242	4263	4226	4153	4116	4043	4245	4135	38	1250	500	2930	5	1	7600000	312	-373.18	1.05	12	0.03	-11.00	3915.00	5510	20231004	-25.50	4000	20240409	2.62	5100	-19.51	20240102	4000	2.62	20240409	5510	-25.50	20231004	4000	2.62	20240409	0.00	N	001420	500	38 억		176422	N	N	0	N	00	N
62	20240722	120118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4100	-90	5	-2.15	8586680	2094	106.03	4150	4150	4030	5440	2935	4190	4100.61	2.32	0	242	4263	4226	4153	4116	4043	4245	4135	38	1250	500	2930	5	1	7600000	312	-372.73	1.05	12	0.03	-11.00	3915.00	5510	20231004	-25.59	4000	20240409	2.50	5100	-19.61	20240102	4000	2.50	20240409	5510	-25.59	20231004	4000	2.50	20240409	0.00	N	001420	500	38 억		176422	N	N	0	N	00	N
63	20240722	110119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4100	-90	5	-2.15	8586680	2094	106.03	4150	4150	4030	5440	2935	4190	4100.61	2.32	0	242	4263	4226	4153	4116	4043	4245	4135	38	1250	500	2930	5	1	7600000	312	-372.73	1.05	12	0.03	-11.00	3915.00	5510	20231004	-25.59	4000	20240409	2.50	5100	-19.61	20240102	4000	2.50	20240409	5510	-25.59	20231004	4000	2.50	20240409	0.00	N	001420	500	38 억		176422	N	N	0	N	00	N
64	20240722	100119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4100	-90	5	-2.15	8516895	2077	105.16	4150	4150	4030	5440	2935	4190	4100.58	2.32	0	244	4263	4226	4153	4116	4043	4245	4135	38	1250	500	2930	5	1	7600000	312	-372.73	1.05	12	0.03	-11.00	3915.00	5510	20231004	-25.59	4000	20240409	2.50	5100	-19.61	20240102	4000	2.50	20240409	5510	-25.59	20231004	4000	2.50	20240409	0.00	N	001420	500	38 억		176422	N	N	0	N	00	N
65	20240722	090118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4150	-40	5	-0.95	1074850	259	13.11	4150	4150	4150	5440	2935	4190	4150.00	2.32	0	259	4263	4226	4153	4116	4043	4245	4135	38	1250	500	2930	5	1	7600000	315	-377.27	1.06	12	0.00	-11.00	3915.00	5510	20231004	-24.68	4000	20240409	3.75	5100	-18.63	20240102	4000	3.75	20240409	5510	-24.68	20231004	4000	3.75	20240409	0.00	N	001420	500	38 억		176422	N	N	0	N	00	N
66	20240719	160118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4190	40	2	0.96	8120990	1975	101.23	4115	4190	4080	5390	2905	4150	4111.89	2.32	0	64	4190	4170	4130	4110	4070	4180	4120	38	1240	500	2900	5	1	7600000	318	-380.91	1.07	12	0.03	-11.00	3915.00	5510	20231004	-23.96	4000	20240409	4.75	5100	-17.84	20240102	4000	4.75	20240409	5510	-23.96	20231004	4000	4.75	20240409	0.00	N	001420	500	38 억		176363	N	N	2	N	00	N
67	20240719	150119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4125	-25	5	-0.60	4808945	1176	60.28	4115	4150	4080	5390	2905	4150	4089.24	2.32	0	115	4190	4170	4130	4110	4070	4180	4120	38	1240	500	2900	5	1	7600000	314	-375.00	1.05	12	0.02	-11.00	3915.00	5510	20231004	-25.14	4000	20240409	3.12	5100	-19.12	20240102	4000	3.12	20240409	5510	-25.14	20231004	4000	3.12	20240409	0.00	N	001420	500	38 억		176363	N	N	2	N	00	N
68	20240719	140119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4125	-25	5	-0.60	4755600	1163	59.61	4115	4150	4080	5390	2905	4150	4089.08	2.32	0	115	4190	4170	4130	4110	4070	4180	4120	38	1240	500	2900	5	1	7600000	314	-375.00	1.05	12	0.02	-11.00	3915.00	5510	20231004	-25.14	4000	20240409	3.12	5100	-19.12	20240102	4000	3.12	20240409	5510	-25.14	20231004	4000	3.12	20240409	0.00	N	001420	500	38 억		176363	N	N	2	N	00	N
69	20240719	130118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4125	-25	5	-0.60	4755600	1163	59.61	4115	4150	4080	5390	2905	4150	4089.08	2.32	0	115	4190	4170	4130	4110	4070	4180	4120	38	1240	500	2900	5	1	7600000	314	-375.00	1.05	12	0.02	-11.00	3915.00	5510	20231004	-25.14	4000	20240409	3.12	5100	-19.12	20240102	4000	3.12	20240409	5510	-25.14	20231004	4000	3.12	20240409	0.00	N	001420	500	38 억		176363	N	N	2	N	00	N
70	20240719	120117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4100	-50	5	-1.20	2462775	602	30.86	4115	4150	4080	5390	2905	4150	4090.99	2.32	0	115	4190	4170	4130	4110	4070	4180	4120	38	1240	500	2900	5	1	7600000	312	-372.73	1.05	12	0.01	-11.00	3915.00	5510	20231004	-25.59	4000	20240409	2.50	5100	-19.61	20240102	4000	2.50	20240409	5510	-25.59	20231004	4000	2.50	20240409	0.00	N	001420	500	38 억		176363	N	N	2	N	00	N
71	20240719	110118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4100	-50	5	-1.20	2192205	536	27.47	4115	4150	4080	5390	2905	4150	4089.93	2.32	0	115	4190	4170	4130	4110	4070	4180	4120	38	1240	500	2900	5	1	7600000	312	-372.73	1.05	12	0.01	-11.00	3915.00	5510	20231004	-25.59	4000	20240409	2.50	5100	-19.61	20240102	4000	2.50	20240409	5510	-25.59	20231004	4000	2.50	20240409	0.00	N	001420	500	38 억		176363	N	N	2	N	00	N
72	20240719	100115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4145	-5	5	-0.12	1646850	403	20.66	4115	4145	4080	5390	2905	4150	4086.48	2.32	0	115	4190	4170	4130	4110	4070	4180	4120	38	1240	500	2900	5	1	7600000	315	-376.82	1.06	12	0.01	-11.00	3915.00	5510	20231004	-24.77	4000	20240409	3.62	5100	-18.73	20240102	4000	3.62	20240409	5510	-24.77	20231004	4000	3.62	20240409	0.00	N	001420	500	38 억		176363	N	N	2	N	00	N
73	20240719	090122	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4115	-35	5	-0.84	20575	5	0.26	4115	4115	4115	5390	2905	4150	4115.00	2.32	0	0	4190	4170	4130	4110	4070	4180	4120	38	1240	500	2900	5	1	7600000	313	-374.09	1.05	12	0.00	-11.00	3915.00	5510	20231004	-25.32	4000	20240409	2.88	5100	-19.31	20240102	4000	2.88	20240409	5510	-25.32	20231004	4000	2.88	20240409	0.00	N	001420	500	38 억		176363	N	N	2	N	00	N
74	20240718	160118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4150	20	2	0.48	8053635	1951	78.20	4130	4150	4090	5360	2895	4130	4127.95	2.32	0	-3	4220	4175	4150	4105	4080	4162	4092	38	1230	500	2890	5	1	7600000	315	-377.27	1.06	12	0.03	-11.00	3915.00	5510	20231004	-24.68	4000	20240409	3.75	5100	-18.63	20240102	4000	3.75	20240409	5510	-24.68	20231004	4000	3.75	20240409	0.00	N	001420	500	38 억		176364	N	N	2	N	00	N
75	20240718	150118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4145	15	2	0.36	7275305	1762	70.62	4130	4145	4095	5360	2895	4130	4129.00	2.32	0	9	4220	4175	4150	4105	4080	4162	4092	38	1230	500	2890	5	1	7600000	315	-376.82	1.06	12	0.02	-11.00	3915.00	5510	20231004	-24.77	4000	20240409	3.62	5100	-18.73	20240102	4000	3.62	20240409	5510	-24.77	20231004	4000	3.62	20240409	0.00	N	001420	500	38 억		176364	N	N	4	N	00	N
76	20240718	140118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4135	5	2	0.12	7001740	1696	67.98	4130	4135	4095	5360	2895	4130	4128.38	2.32	0	9	4220	4175	4150	4105	4080	4162	4092	38	1230	500	2890	5	1	7600000	314	-375.91	1.06	12	0.02	-11.00	3915.00	5510	20231004	-24.95	4000	20240409	3.38	5100	-18.92	20240102	4000	3.38	20240409	5510	-24.95	20231004	4000	3.38	20240409	0.00	N	001420	500	38 억		176364	N	N	4	N	00	N
77	20240718	130118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4135	5	2	0.12	7001740	1696	67.98	4130	4135	4095	5360	2895	4130	4128.38	2.32	0	9	4220	4175	4150	4105	4080	4162	4092	38	1230	500	2890	5	1	7600000	314	-375.91	1.06	12	0.02	-11.00	3915.00	5510	20231004	-24.95	4000	20240409	3.38	5100	-18.92	20240102	4000	3.38	20240409	5510	-24.95	20231004	4000	3.38	20240409	0.00	N	001420	500	38 억		176364	N	N	4	N	00	N
78	20240718	120118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4135	5	2	0.12	2866740	696	27.90	4130	4135	4095	5360	2895	4130	4118.88	2.32	0	9	4220	4175	4150	4105	4080	4162	4092	38	1230	500	2890	5	1	7600000	314	-375.91	1.06	12	0.01	-11.00	3915.00	5510	20231004	-24.95	4000	20240409	3.38	5100	-18.92	20240102	4000	3.38	20240409	5510	-24.95	20231004	4000	3.38	20240409	0.00	N	001420	500	38 억		176364	N	N	4	N	00	N
79	20240718	110119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4095	-35	5	-0.85	2862605	695	27.86	4130	4135	4095	5360	2895	4130	4118.86	2.32	0	9	4220	4175	4150	4105	4080	4162	4092	38	1230	500	2890	5	1	7600000	311	-372.27	1.05	12	0.01	-11.00	3915.00	5510	20231004	-25.68	4000	20240409	2.38	5100	-19.71	20240102	4000	2.38	20240409	5510	-25.68	20231004	4000	2.38	20240409	0.00	N	001420	500	38 억		176364	N	N	4	N	00	N
80	20240718	100118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4130	0	3	0.00	1850300	448	17.96	4130	4135	4130	5360	2895	4130	4130.13	2.32	0	9	4220	4175	4150	4105	4080	4162	4092	38	1230	500	2890	5	1	7600000	314	-375.45	1.05	12	0.01	-11.00	3915.00	5510	20231004	-25.05	4000	20240409	3.25	5100	-19.02	20240102	4000	3.25	20240409	5510	-25.05	20231004	4000	3.25	20240409	0.00	N	001420	500	38 억		176364	N	N	4	N	00	N
81	20240718	090120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4130	0	3	0.00	1788290	433	17.35	4130	4130	4130	5360	2895	4130	4130.00	2.32	0	-2	4220	4175	4150	4105	4080	4162	4092	38	1230	500	2890	5	1	7600000	314	-375.45	1.05	12	0.01	-11.00	3915.00	5510	20231004	-25.05	4000	20240409	3.25	5100	-19.02	20240102	4000	3.25	20240409	5510	-25.05	20231004	4000	3.25	20240409	0.00	N	001420	500	38 억		176364	N	N	4	N	00	N
82	20240717	160119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4130	-50	5	-1.20	10362545	2495	39.20	4180	4195	4125	5430	2930	4180	4153.32	2.32	0	-6	4296	4237	4141	4082	3986	4267	4112	38	1250	500	2920	5	1	7600000	314	-375.45	1.05	12	0.03	-11.00	3915.00	5510	20231004	-25.05	4000	20240409	3.25	5100	-19.02	20240102	4000	3.25	20240409	5510	-25.05	20231004	4000	3.25	20240409	0.00	N	001420	500	38 억		176375	N	N	4	N	00	N
83	20240717	150120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4130	-50	5	-1.20	9907945	2385	37.48	4180	4195	4125	5430	2930	4180	4154.27	2.32	0	-12	4296	4237	4141	4082	3986	4267	4112	38	1250	500	2920	5	1	7600000	314	-375.45	1.05	12	0.03	-11.00	3915.00	5510	20231004	-25.05	4000	20240409	3.25	5100	-19.02	20240102	4000	3.25	20240409	5510	-25.05	20231004	4000	3.25	20240409	0.00	N	001420	500	38 억		176375	N	N	4	N	00	N
84	20240717	140120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4130	-50	5	-1.20	9027510	2173	34.15	4180	4195	4125	5430	2930	4180	4154.40	2.32	0	-11	4296	4237	4141	4082	3986	4267	4112	38	1250	500	2920	5	1	7600000	314	-375.45	1.05	12	0.03	-11.00	3915.00	5510	20231004	-25.05	4000	20240409	3.25	5100	-19.02	20240102	4000	3.25	20240409	5510	-25.05	20231004	4000	3.25	20240409	0.00	N	001420	500	38 억		176375	N	N	4	N	00	N
85	20240717	130119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4150	-30	5	-0.72	4048070	969	15.23	4180	4195	4145	5430	2930	4180	4177.57	2.32	0	1	4296	4237	4141	4082	3986	4267	4112	38	1250	500	2920	5	1	7600000	315	-377.27	1.06	12	0.01	-11.00	3915.00	5510	20231004	-24.68	4000	20240409	3.75	5100	-18.63	20240102	4000	3.75	20240409	5510	-24.68	20231004	4000	3.75	20240409	0.00	N	001420	500	38 억		176375	N	N	4	N	00	N
86	20240717	120120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4155	-25	5	-0.60	3765205	901	14.16	4180	4195	4145	5430	2930	4180	4178.92	2.32	0	0	4296	4237	4141	4082	3986	4267	4112	38	1250	500	2920	5	1	7600000	316	-377.73	1.06	12	0.01	-11.00	3915.00	5510	20231004	-24.59	4000	20240409	3.88	5100	-18.53	20240102	4000	3.88	20240409	5510	-24.59	20231004	4000	3.88	20240409	0.00	N	001420	500	38 억		176375	N	N	4	N	00	N
87	20240717	110120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4155	-25	5	-0.60	3582175	857	13.47	4180	4195	4150	5430	2930	4180	4179.90	2.32	0	1	4296	4237	4141	4082	3986	4267	4112	38	1250	500	2920	5	1	7600000	316	-377.73	1.06	12	0.01	-11.00	3915.00	5510	20231004	-24.59	4000	20240409	3.88	5100	-18.53	20240102	4000	3.88	20240409	5510	-24.59	20231004	4000	3.88	20240409	0.00	N	001420	500	38 억		176375	N	N	4	N	00	N
88	20240717	100119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4180	0	3	0.00	1985605	475	7.46	4180	4195	4180	5430	2930	4180	4180.22	2.32	0	0	4296	4237	4141	4082	3986	4267	4112	38	1250	500	2920	5	1	7600000	318	-380.00	1.07	12	0.01	-11.00	3915.00	5510	20231004	-24.14	4000	20240409	4.50	5100	-18.04	20240102	4000	4.50	20240409	5510	-24.14	20231004	4000	4.50	20240409	0.00	N	001420	500	38 억		176375	N	N	4	N	00	N
89	20240717	090116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4180	0	3	0.00	1780680	426	6.69	4180	4180	4180	5430	2930	4180	4180.00	2.32	0	0	4296	4237	4141	4082	3986	4267	4112	38	1250	500	2920	5	1	7600000	318	-380.00	1.07	12	0.01	-11.00	3915.00	5510	20231004	-24.14	4000	20240409	4.50	5100	-18.04	20240102	4000	4.50	20240409	5510	-24.14	20231004	4000	4.50	20240409	0.00	N	001420	500	38 억		176375	N	N	4	N	00	N
90	20240716	160120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4180	80	2	1.95	26093355	6364	192.15	4055	4200	4045	5330	2870	4100	4100.15	2.32	0	-16	4160	4130	4070	4040	3980	4145	4055	38	1230	500	2870	5	1	7600000	318	-380.00	1.07	12	0.08	-11.00	3915.00	5510	20231004	-24.14	4000	20240409	4.50	5100	-18.04	20240102	4000	4.50	20240409	5510	-24.14	20231004	4000	4.50	20240409	0.00	N	001420	500	38 억		176386	N	N	4	N	00	N
91	20240716	150120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4190	90	2	2.20	25253175	6163	186.08	4055	4200	4045	5330	2870	4100	4097.49	2.32	0	-7	4160	4130	4070	4040	3980	4145	4055	38	1230	500	2870	5	1	7600000	318	-380.91	1.07	12	0.08	-11.00	3915.00	5510	20231004	-23.96	4000	20240409	4.75	5100	-17.84	20240102	4000	4.75	20240409	5510	-23.96	20231004	4000	4.75	20240409	0.00	N	001420	500	38 억		176386	N	N	2	N	00	N
92	20240716	140121	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4120	20	2	0.49	24519925	5988	180.80	4055	4200	4045	5330	2870	4100	4094.72	2.32	0	-7	4160	4130	4070	4040	3980	4145	4055	38	1230	500	2870	5	1	7600000	313	-374.55	1.05	12	0.08	-11.00	3915.00	5510	20231004	-25.23	4000	20240409	3.00	5100	-19.22	20240102	4000	3.00	20240409	5510	-25.23	20231004	4000	3.00	20240409	0.00	N	001420	500	38 억		176386	N	N	2	N	00	N
93	20240716	130120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4135	35	2	0.85	24257960	5925	178.89	4055	4145	4045	5330	2870	4100	4094.03	2.32	0	-8	4160	4130	4070	4040	3980	4145	4055	38	1230	500	2870	5	1	7600000	314	-375.91	1.06	12	0.08	-11.00	3915.00	5510	20231004	-24.95	4000	20240409	3.38	5100	-18.92	20240102	4000	3.38	20240409	5510	-24.95	20231004	4000	3.38	20240409	0.00	N	001420	500	38 억		176386	N	N	2	N	00	N
94	20240716	120120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4135	35	2	0.85	24257960	5925	178.89	4055	4145	4045	5330	2870	4100	4094.03	2.32	0	-8	4160	4130	4070	4040	3980	4145	4055	38	1230	500	2870	5	1	7600000	314	-375.91	1.06	12	0.08	-11.00	3915.00	5510	20231004	-24.95	4000	20240409	3.38	5100	-18.92	20240102	4000	3.38	20240409	5510	-24.95	20231004	4000	3.38	20240409	0.00	N	001420	500	38 억		176386	N	N	2	N	00	N
95	20240716	110120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4145	45	2	1.10	24038335	5872	177.29	4055	4145	4045	5330	2870	4100	4093.57	2.32	0	-8	4160	4130	4070	4040	3980	4145	4055	38	1230	500	2870	5	1	7600000	315	-376.82	1.06	12	0.08	-11.00	3915.00	5510	20231004	-24.77	4000	20240409	3.62	5100	-18.73	20240102	4000	3.62	20240409	5510	-24.77	20231004	4000	3.62	20240409	0.00	N	001420	500	38 억		176386	N	N	2	N	00	N
96	20240716	100120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4140	40	2	0.98	23217945	5674	171.32	4055	4140	4045	5330	2870	4100	4091.78	2.32	0	-7	4160	4130	4070	4040	3980	4145	4055	38	1230	500	2870	5	1	7600000	315	-376.36	1.06	12	0.07	-11.00	3915.00	5510	20231004	-24.86	4000	20240409	3.50	5100	-18.82	20240102	4000	3.50	20240409	5510	-24.86	20231004	4000	3.50	20240409	0.00	N	001420	500	38 억		176386	N	N	2	N	00	N
97	20240716	090119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4055	-45	5	-1.10	768775	188	5.68	4055	4055	4055	5330	2870	4100	4055.00	2.32	0	-6	4160	4130	4070	4040	3980	4145	4055	38	1230	500	2870	5	1	7600000	308	-368.64	1.04	12	0.00	-11.00	3915.00	5510	20231004	-26.41	4000	20240409	1.38	5100	-20.49	20240102	4000	1.38	20240409	5510	-26.41	20231004	4000	1.38	20240409	0.00	N	001420	500	38 억		176386	N	N	2	N	00	N
98	20240715	160119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4100	0	3	0.00	13443885	3312	170.72	4060	4100	4010	5330	2870	4100	4059.06	2.32	0	-19	4203	4151	4123	4071	4043	4137	4057	38	1230	500	2870	5	1	7600000	312	-372.73	1.05	12	0.04	-11.00	3915.00	5510	20231004	-25.59	4000	20240409	2.50	5100	-19.61	20240102	4000	2.50	20240409	5510	-25.59	20231004	4000	2.50	20240409	0.00	N	001420	500	38 억		176404	N	N	2	N	00	N
99	20240715	150119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4075	-25	5	-0.61	12168950	3000	154.64	4060	4100	4010	5330	2870	4100	4056.21	2.32	0	5	4203	4151	4123	4071	4043	4137	4057	38	1230	500	2870	5	1	7600000	310	-370.45	1.04	12	0.04	-11.00	3915.00	5510	20231004	-26.04	4000	20240409	1.88	5100	-20.10	20240102	4000	1.88	20240409	5510	-26.04	20231004	4000	1.88	20240409	0.00	N	001420	500	38 억		176404	N	N	2	N	00	N
100	20240715	140119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4050	-50	5	-1.22	7183945	1771	91.29	4060	4100	4010	5330	2870	4100	4056.26	2.32	0	4	4203	4151	4123	4071	4043	4137	4057	38	1230	500	2870	5	1	7600000	308	-368.18	1.03	12	0.02	-11.00	3915.00	5510	20231004	-26.50	4000	20240409	1.25	5100	-20.59	20240102	4000	1.25	20240409	5510	-26.50	20231004	4000	1.25	20240409	0.00	N	001420	500	38 억		176404	N	N	2	N	00	N
101	20240715	130119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4050	-50	5	-1.22	7135290	1759	90.67	4060	4100	4010	5330	2870	4100	4056.27	2.32	0	5	4203	4151	4123	4071	4043	4137	4057	38	1230	500	2870	5	1	7600000	308	-368.18	1.03	12	0.02	-11.00	3915.00	5510	20231004	-26.50	4000	20240409	1.25	5100	-20.59	20240102	4000	1.25	20240409	5510	-26.50	20231004	4000	1.25	20240409	0.00	N	001420	500	38 억		176404	N	N	2	N	00	N
102	20240715	120120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4055	-45	5	-1.10	7090690	1748	90.10	4060	4100	4010	5330	2870	4100	4056.28	2.32	0	6	4203	4151	4123	4071	4043	4137	4057	38	1230	500	2870	5	1	7600000	308	-368.64	1.04	12	0.02	-11.00	3915.00	5510	20231004	-26.41	4000	20240409	1.38	5100	-20.49	20240102	4000	1.38	20240409	5510	-26.41	20231004	4000	1.38	20240409	0.00	N	001420	500	38 억		176404	N	N	2	N	00	N
103	20240715	110119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4035	-65	5	-1.59	7026355	1732	89.28	4060	4100	4010	5330	2870	4100	4056.61	2.32	0	5	4203	4151	4123	4071	4043	4137	4057	38	1230	500	2870	5	1	7600000	307	-366.82	1.03	12	0.02	-11.00	3915.00	5510	20231004	-26.77	4000	20240409	0.88	5100	-20.88	20240102	4000	0.88	20240409	5510	-26.77	20231004	4000	0.88	20240409	0.00	N	001420	500	38 억		176404	N	N	2	N	00	N
104	20240715	100120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4010	-90	5	-2.20	5360480	1319	67.99	4060	4100	4010	5330	2870	4100	4063.86	2.32	0	5	4203	4151	4123	4071	4043	4137	4057	38	1230	500	2870	5	1	7600000	305	-364.55	1.02	12	0.02	-11.00	3915.00	5510	20231004	-27.22	4000	20240409	0.25	5100	-21.37	20240102	4000	0.25	20240409	5510	-27.22	20231004	4000	0.25	20240409	0.00	N	001420	500	38 억		176404	N	N	2	N	00	N
105	20240715	090119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4100	0	3	0.00	1527900	373	19.23	4060	4100	4060	5330	2870	4100	4096.17	2.32	0	5	4203	4151	4123	4071	4043	4137	4057	38	1230	500	2870	5	1	7600000	312	-372.73	1.05	12	0.00	-11.00	3915.00	5510	20231004	-25.59	4000	20240409	2.50	5100	-19.61	20240102	4000	2.50	20240409	5510	-25.59	20231004	4000	2.50	20240409	0.00	N	001420	500	38 억		176404	N	N	2	N	00	N
106	20240712	160119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4100	-90	5	-2.15	7995595	1940	255.60	4150	4175	4095	5440	2935	4190	4120.83	2.32	0	-14	4336	4262	4186	4112	4036	4225	4075	38	1250	500	2930	5	1	7600000	312	-372.73	1.05	12	0.03	-11.00	3915.00	5510	20231004	-25.59	4000	20240409	2.50	5100	-19.61	20240102	4000	2.50	20240409	5510	-25.59	20231004	4000	2.50	20240409	0.00	N	001420	500	38 억		176403	N	N	2	N	00	N
107	20240712	150118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4120	-70	5	-1.67	5376010	1301	171.41	4150	4175	4110	5440	2935	4190	4131.45	2.32	0	274	4336	4262	4186	4112	4036	4225	4075	38	1250	500	2930	5	1	7600000	313	-374.55	1.05	12	0.02	-11.00	3915.00	5510	20231004	-25.23	4000	20240409	3.00	5100	-19.22	20240102	4000	3.00	20240409	5510	-25.23	20231004	4000	3.00	20240409	0.00	N	001420	500	38 억		176403	N	N	17	N	00	N
108	20240712	140120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4120	-70	5	-1.67	5376010	1301	171.41	4150	4175	4110	5440	2935	4190	4131.45	2.32	0	274	4336	4262	4186	4112	4036	4225	4075	38	1250	500	2930	5	1	7600000	313	-374.55	1.05	12	0.02	-11.00	3915.00	5510	20231004	-25.23	4000	20240409	3.00	5100	-19.22	20240102	4000	3.00	20240409	5510	-25.23	20231004	4000	3.00	20240409	0.00	N	001420	500	38 억		176403	N	N	17	N	00	N
109	20240712	130119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4110	-80	5	-1.91	5343050	1293	170.36	4150	4175	4110	5440	2935	4190	4131.52	2.32	0	274	4336	4262	4186	4112	4036	4225	4075	38	1250	500	2930	5	1	7600000	312	-373.64	1.05	12	0.02	-11.00	3915.00	5510	20231004	-25.41	4000	20240409	2.75	5100	-19.41	20240102	4000	2.75	20240409	5510	-25.41	20231004	4000	2.75	20240409	0.00	N	001420	500	38 억		176403	N	N	17	N	00	N
110	20240712	120119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4115	-75	5	-1.79	3307695	798	105.14	4150	4175	4115	5440	2935	4190	4144.00	2.32	0	274	4336	4262	4186	4112	4036	4225	4075	38	1250	500	2930	5	1	7600000	313	-374.09	1.05	12	0.01	-11.00	3915.00	5510	20231004	-25.32	4000	20240409	2.88	5100	-19.31	20240102	4000	2.88	20240409	5510	-25.32	20231004	4000	2.88	20240409	0.00	N	001420	500	38 억		176403	N	N	17	N	00	N
111	20240712	110118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4160	-30	5	-0.72	2028430	488	64.30	4150	4175	4150	5440	2935	4190	4155.41	2.32	0	258	4336	4262	4186	4112	4036	4225	4075	38	1250	500	2930	5	1	7600000	316	-378.18	1.06	12	0.01	-11.00	3915.00	5510	20231004	-24.50	4000	20240409	4.00	5100	-18.43	20240102	4000	4.00	20240409	5510	-24.50	20231004	4000	4.00	20240409	0.00	N	001420	500	38 억		176403	N	N	17	N	00	N
112	20240712	100119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4175	-15	5	-0.36	2024270	487	64.16	4150	4175	4150	5440	2935	4190	4155.40	2.32	0	258	4336	4262	4186	4112	4036	4225	4075	38	1250	500	2930	5	1	7600000	317	-379.55	1.07	12	0.01	-11.00	3915.00	5510	20231004	-24.23	4000	20240409	4.38	5100	-18.14	20240102	4000	4.38	20240409	5510	-24.23	20231004	4000	4.38	20240409	0.00	N	001420	500	38 억		176403	N	N	17	N	00	N
113	20240712	090119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4150	-40	5	-0.95	1141930	275	36.23	4150	4150	4150	5440	2935	4190	4150.00	2.32	0	258	4336	4262	4186	4112	4036	4225	4075	38	1250	500	2930	5	1	7600000	315	-377.27	1.06	12	0.00	-11.00	3915.00	5510	20231004	-24.68	4000	20240409	3.75	5100	-18.63	20240102	4000	3.75	20240409	5510	-24.68	20231004	4000	3.75	20240409	0.00	N	001420	500	38 억		176403	N	N	17	N	00	N
114	20240711	160119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4190	-25	5	-0.59	3183365	759	34.99	4225	4260	4110	5470	2955	4215	4194.16	2.32	0	-11	4341	4277	4191	4127	4041	4310	4160	38	1255	500	2950	5	1	7600000	318	-380.91	1.07	12	0.01	-11.00	3915.00	5510	20231004	-23.96	4000	20240409	4.75	5100	-17.84	20240102	4000	4.75	20240409	5510	-23.96	20231004	4000	4.75	20240409	0.00	N	001420	500	38 억		176404	N	N	17	N	00	N
115	20240711	150119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4230	15	2	0.36	1757035	416	19.18	4225	4260	4170	5470	2955	4215	4223.64	2.32	0	-2	4341	4277	4191	4127	4041	4310	4160	38	1255	500	2950	5	1	7600000	321	-384.55	1.08	12	0.01	-11.00	3915.00	5510	20231004	-23.23	4000	20240409	5.75	5100	-17.06	20240102	4000	5.75	20240409	5510	-23.23	20231004	4000	5.75	20240409	0.00	N	001420	500	38 억		176404	N	N	9	N	00	N
116	20240711	140119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4230	15	2	0.36	1059085	251	11.57	4225	4260	4170	5470	2955	4215	4219.46	2.32	0	-2	4341	4277	4191	4127	4041	4310	4160	38	1255	500	2950	5	1	7600000	321	-384.55	1.08	12	0.00	-11.00	3915.00	5510	20231004	-23.23	4000	20240409	5.75	5100	-17.06	20240102	4000	5.75	20240409	5510	-23.23	20231004	4000	5.75	20240409	0.00	N	001420	500	38 억		176404	N	N	9	N	00	N
117	20240711	130119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4195	-20	5	-0.47	712085	169	7.79	4225	4260	4170	5470	2955	4215	4213.52	2.32	0	-2	4341	4277	4191	4127	4041	4310	4160	38	1255	500	2950	5	1	7600000	319	-381.36	1.07	12	0.00	-11.00	3915.00	5510	20231004	-23.87	4000	20240409	4.88	5100	-17.75	20240102	4000	4.88	20240409	5510	-23.87	20231004	4000	4.88	20240409	0.00	N	001420	500	38 억		176404	N	N	9	N	00	N
118	20240711	120119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4180	-35	5	-0.83	699500	166	7.65	4225	4260	4170	5470	2955	4215	4213.86	2.32	0	-2	4341	4277	4191	4127	4041	4310	4160	38	1255	500	2950	5	1	7600000	318	-380.00	1.07	12	0.00	-11.00	3915.00	5510	20231004	-24.14	4000	20240409	4.50	5100	-18.04	20240102	4000	4.50	20240409	5510	-24.14	20231004	4000	4.50	20240409	0.00	N	001420	500	38 억		176404	N	N	9	N	00	N
119	20240711	110119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4185	-30	5	-0.71	603310	143	6.59	4225	4260	4170	5470	2955	4215	4218.95	2.32	0	-2	4341	4277	4191	4127	4041	4310	4160	38	1255	500	2950	5	1	7600000	318	-380.45	1.07	12	0.00	-11.00	3915.00	5510	20231004	-24.05	4000	20240409	4.62	5100	-17.94	20240102	4000	4.62	20240409	5510	-24.05	20231004	4000	4.62	20240409	0.00	N	001420	500	38 억		176404	N	N	9	N	00	N
120	20240711	100119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4190	-25	5	-0.59	599125	142	6.55	4225	4260	4170	5470	2955	4215	4219.19	2.32	0	-2	4341	4277	4191	4127	4041	4310	4160	38	1255	500	2950	5	1	7600000	318	-380.91	1.07	12	0.00	-11.00	3915.00	5510	20231004	-23.96	4000	20240409	4.75	5100	-17.84	20240102	4000	4.75	20240409	5510	-23.96	20231004	4000	4.75	20240409	0.00	N	001420	500	38 억		176404	N	N	9	N	00	N
121	20240711	090119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4225	10	2	0.24	63375	15	0.69	4225	4225	4225	5470	2955	4215	4225.00	2.32	0	-2	4341	4277	4191	4127	4041	4310	4160	38	1255	500	2950	5	1	7600000	321	-384.09	1.08	12	0.00	-11.00	3915.00	5510	20231004	-23.32	4000	20240409	5.62	5100	-17.16	20240102	4000	5.62	20240409	5510	-23.32	20231004	4000	5.62	20240409	0.00	N	001420	500	38 억		176404	N	N	9	N	00	N
122	20240710	160119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4215	25	2	0.60	9079765	2169	58.43	4150	4255	4105	5440	2935	4190	4185.89	2.32	0	-9	4266	4227	4161	4122	4056	4247	4142	38	1250	500	2930	5	1	7600000	320	-383.18	1.08	12	0.03	-11.00	3915.00	5510	20231004	-23.50	4000	20240409	5.38	5100	-17.35	20240102	4000	5.38	20240409	5510	-23.50	20231004	4000	5.38	20240409	0.00	N	001420	500	38 억		176413	N	N	9	N	00	N
123	20240710	150119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4160	-30	5	-0.72	8683625	2075	55.90	4150	4255	4105	5440	2935	4190	4184.51	2.32	0	-8	4266	4227	4161	4122	4056	4247	4142	38	1250	500	2930	5	1	7600000	316	-378.18	1.06	12	0.03	-11.00	3915.00	5510	20231004	-24.50	4000	20240409	4.00	5100	-18.43	20240102	4000	4.00	20240409	5510	-24.50	20231004	4000	4.00	20240409	0.00	N	001420	500	38 억		176413	N	N	9	N	00	N
124	20240710	140118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4225	35	2	0.84	7900130	1889	50.89	4150	4255	4105	5440	2935	4190	4181.56	2.32	0	1	4266	4227	4161	4122	4056	4247	4142	38	1250	500	2930	5	1	7600000	321	-384.09	1.08	12	0.02	-11.00	3915.00	5510	20231004	-23.32	4000	20240409	5.62	5100	-17.16	20240102	4000	5.62	20240409	5510	-23.32	20231004	4000	5.62	20240409	0.00	N	001420	500	38 억		176413	N	N	9	N	00	N
125	20240710	130119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4225	35	2	0.84	4205030	1014	27.32	4150	4255	4105	5440	2935	4190	4140.19	2.32	0	1	4266	4227	4161	4122	4056	4247	4142	38	1250	500	2930	5	1	7600000	321	-384.09	1.08	12	0.01	-11.00	3915.00	5510	20231004	-23.32	4000	20240409	5.62	5100	-17.16	20240102	4000	5.62	20240409	5510	-23.32	20231004	4000	5.62	20240409	0.00	N	001420	500	38 억		176413	N	N	9	N	00	N
126	20240710	120119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4220	30	2	0.72	3732330	902	24.30	4150	4255	4105	5440	2935	4190	4128.42	2.32	0	1	4266	4227	4161	4122	4056	4247	4142	38	1250	500	2930	5	1	7600000	321	-383.64	1.08	12	0.01	-11.00	3915.00	5510	20231004	-23.41	4000	20240409	5.50	5100	-17.25	20240102	4000	5.50	20240409	5510	-23.41	20231004	4000	5.50	20240409	0.00	N	001420	500	38 억		176413	N	N	9	N	00	N
127	20240710	110120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4155	-35	5	-0.84	3237815	782	21.07	4150	4255	4105	5440	2935	4190	4129.81	2.32	0	1	4266	4227	4161	4122	4056	4247	4142	38	1250	500	2930	5	1	7600000	316	-377.73	1.06	12	0.01	-11.00	3915.00	5510	20231004	-24.59	4000	20240409	3.88	5100	-18.53	20240102	4000	3.88	20240409	5510	-24.59	20231004	4000	3.88	20240409	0.00	N	001420	500	38 억		176413	N	N	9	N	00	N
128	20240710	100118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4170	-20	5	-0.48	2949175	712	19.18	4150	4255	4105	5440	2935	4190	4130.58	2.32	0	0	4266	4227	4161	4122	4056	4247	4142	38	1250	500	2930	5	1	7600000	317	-379.09	1.07	12	0.01	-11.00	3915.00	5510	20231004	-24.32	4000	20240409	4.25	5100	-18.24	20240102	4000	4.25	20240409	5510	-24.32	20231004	4000	4.25	20240409	0.00	N	001420	500	38 억		176413	N	N	9	N	00	N
129	20240710	090119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4150	-40	5	-0.95	607270	145	3.91	4150	4150	4150	5440	2935	4190	4150.00	2.32	0	0	4266	4227	4161	4122	4056	4247	4142	38	1250	500	2930	5	1	7600000	315	-377.27	1.06	12	0.00	-11.00	3915.00	5510	20231004	-24.68	4000	20240409	3.75	5100	-18.63	20240102	4000	3.75	20240409	5510	-24.68	20231004	4000	3.75	20240409	0.00	N	001420	500	38 억		176413	N	N	9	N	00	N
130	20240709	160119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4190	90	2	2.20	15316540	3712	394.89	4135	4200	4095	5330	2870	4100	4126.22	2.32	0	-10	4173	4136	4113	4076	4053	4125	4065	38	1230	500	2870	5	1	7600000	318	-380.91	1.07	12	0.05	-11.00	3915.00	5510	20231004	-23.96	4000	20240409	4.75	5100	-17.84	20240102	4000	4.75	20240409	5510	-23.96	20231004	4000	4.75	20240409	0.00	N	001420	500	38 억		176418	N	N	9	N	00	N
131	20240709	150119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4140	40	2	0.98	14209975	3445	366.49	4135	4200	4095	5330	2870	4100	4124.81	2.32	0	-1	4173	4136	4113	4076	4053	4125	4065	38	1230	500	2870	5	1	7600000	315	-376.36	1.06	12	0.05	-11.00	3915.00	5510	20231004	-24.86	4000	20240409	3.50	5100	-18.82	20240102	4000	3.50	20240409	5510	-24.86	20231004	4000	3.50	20240409	0.00	N	001420	500	38 억		176418	N	N	12	N	00	N
132	20240709	140119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4140	40	2	0.98	10190800	2472	262.98	4135	4200	4095	5330	2870	4100	4122.49	2.32	0	-1	4173	4136	4113	4076	4053	4125	4065	38	1230	500	2870	5	1	7600000	315	-376.36	1.06	12	0.03	-11.00	3915.00	5510	20231004	-24.86	4000	20240409	3.50	5100	-18.82	20240102	4000	3.50	20240409	5510	-24.86	20231004	4000	3.50	20240409	0.00	N	001420	500	38 억		176418	N	N	12	N	00	N
133	20240709	130118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4140	40	2	0.98	10141120	2460	261.70	4135	4200	4095	5330	2870	4100	4122.41	2.32	0	-1	4173	4136	4113	4076	4053	4125	4065	38	1230	500	2870	5	1	7600000	315	-376.36	1.06	12	0.03	-11.00	3915.00	5510	20231004	-24.86	4000	20240409	3.50	5100	-18.82	20240102	4000	3.50	20240409	5510	-24.86	20231004	4000	3.50	20240409	0.00	N	001420	500	38 억		176418	N	N	12	N	00	N
134	20240709	120119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4140	40	2	0.98	10141120	2460	261.70	4135	4200	4095	5330	2870	4100	4122.41	2.32	0	-1	4173	4136	4113	4076	4053	4125	4065	38	1230	500	2870	5	1	7600000	315	-376.36	1.06	12	0.03	-11.00	3915.00	5510	20231004	-24.86	4000	20240409	3.50	5100	-18.82	20240102	4000	3.50	20240409	5510	-24.86	20231004	4000	3.50	20240409	0.00	N	001420	500	38 억		176418	N	N	12	N	00	N
135	20240709	110118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4140	40	2	0.98	10141120	2460	261.70	4135	4200	4095	5330	2870	4100	4122.41	2.32	0	-1	4173	4136	4113	4076	4053	4125	4065	38	1230	500	2870	5	1	7600000	315	-376.36	1.06	12	0.03	-11.00	3915.00	5510	20231004	-24.86	4000	20240409	3.50	5100	-18.82	20240102	4000	3.50	20240409	5510	-24.86	20231004	4000	3.50	20240409	0.00	N	001420	500	38 억		176418	N	N	12	N	00	N
136	20240709	100119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4200	100	2	2.44	9329195	2264	240.85	4135	4200	4100	5330	2870	4100	4120.67	2.32	0	-1	4173	4136	4113	4076	4053	4125	4065	38	1230	500	2870	5	1	7600000	319	-381.82	1.07	12	0.03	-11.00	3915.00	5510	20231004	-23.77	4000	20240409	5.00	5100	-17.65	20240102	4000	5.00	20240409	5510	-23.77	20231004	4000	5.00	20240409	0.00	N	001420	500	38 억		176418	N	N	12	N	00	N
137	20240709	090119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4110	10	2	0.24	6925215	1679	178.62	4135	4135	4110	5330	2870	4100	4124.61	2.32	0	-1	4173	4136	4113	4076	4053	4125	4065	38	1230	500	2870	5	1	7600000	312	-373.64	1.05	12	0.02	-11.00	3915.00	5510	20231004	-25.41	4000	20240409	2.75	5100	-19.41	20240102	4000	2.75	20240409	5510	-25.41	20231004	4000	2.75	20240409	0.00	N	001420	500	38 억		176418	N	N	12	N	00	N
138	20240708	160118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4100	-95	5	-2.26	3873725	940	24.91	4150	4150	4090	5450	2940	4195	4120.98	2.32	0	-13	4368	4281	4193	4106	4018	4237	4062	38	1255	500	2930	5	1	7600000	312	-372.73	1.05	12	0.01	-11.00	3915.00	5510	20231004	-25.59	4000	20240409	2.50	5100	-19.61	20240102	4000	2.50	20240409	5510	-25.59	20231004	4000	2.50	20240409	0.00	N	001420	500	38 억		176421	N	N	12	N	00	N
139	20240708	150119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4115	-80	5	-1.91	2446225	592	15.69	4150	4150	4090	5450	2940	4195	4132.14	2.32	0	-2	4368	4281	4193	4106	4018	4237	4062	38	1255	500	2930	5	1	7600000	313	-374.09	1.05	12	0.01	-11.00	3915.00	5510	20231004	-25.32	4000	20240409	2.88	5100	-19.31	20240102	4000	2.88	20240409	5510	-25.32	20231004	4000	2.88	20240409	0.00	N	001420	500	38 억		176421	N	N	13	N	00	N
140	20240708	140118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4150	-45	5	-1.07	2437995	590	15.63	4150	4150	4090	5450	2940	4195	4132.19	2.32	0	-1	4368	4281	4193	4106	4018	4237	4062	38	1255	500	2930	5	1	7600000	315	-377.27	1.06	12	0.01	-11.00	3915.00	5510	20231004	-24.68	4000	20240409	3.75	5100	-18.63	20240102	4000	3.75	20240409	5510	-24.68	20231004	4000	3.75	20240409	0.00	N	001420	500	38 억		176421	N	N	13	N	00	N
141	20240708	130118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4105	-90	5	-2.15	2417365	585	15.50	4150	4150	4090	5450	2940	4195	4132.25	2.32	0	-1	4368	4281	4193	4106	4018	4237	4062	38	1255	500	2930	5	1	7600000	312	-373.18	1.05	12	0.01	-11.00	3915.00	5510	20231004	-25.50	4000	20240409	2.62	5100	-19.51	20240102	4000	2.62	20240409	5510	-25.50	20231004	4000	2.62	20240409	0.00	N	001420	500	38 억		176421	N	N	13	N	00	N
142	20240708	120119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4120	-75	5	-1.79	716645	173	4.58	4150	4150	4115	5450	2940	4195	4142.46	2.32	0	-3	4368	4281	4193	4106	4018	4237	4062	38	1255	500	2930	5	1	7600000	313	-374.55	1.05	12	0.00	-11.00	3915.00	5510	20231004	-25.23	4000	20240409	3.00	5100	-19.22	20240102	4000	3.00	20240409	5510	-25.23	20231004	4000	3.00	20240409	0.00	N	001420	500	38 억		176421	N	N	13	N	00	N
143	20240708	110118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4120	-75	5	-1.79	716645	173	4.58	4150	4150	4115	5450	2940	4195	4142.46	2.32	0	-3	4368	4281	4193	4106	4018	4237	4062	38	1255	500	2930	5	1	7600000	313	-374.55	1.05	12	0.00	-11.00	3915.00	5510	20231004	-25.23	4000	20240409	3.00	5100	-19.22	20240102	4000	3.00	20240409	5510	-25.23	20231004	4000	3.00	20240409	0.00	N	001420	500	38 억		176421	N	N	13	N	00	N
144	20240708	100119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4120	-75	5	-1.79	605265	146	3.87	4150	4150	4115	5450	2940	4195	4145.65	2.32	0	-3	4368	4281	4193	4106	4018	4237	4062	38	1255	500	2930	5	1	7600000	313	-374.55	1.05	12	0.00	-11.00	3915.00	5510	20231004	-25.23	4000	20240409	3.00	5100	-19.22	20240102	4000	3.00	20240409	5510	-25.23	20231004	4000	3.00	20240409	0.00	N	001420	500	38 억		176421	N	N	13	N	00	N
145	20240708	090119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4150	-45	5	-1.07	29050	7	0.19	4150	4150	4150	5450	2940	4195	4150.00	2.32	0	0	4368	4281	4193	4106	4018	4237	4062	38	1255	500	2930	5	1	7600000	315	-377.27	1.06	12	0.00	-11.00	3915.00	5510	20231004	-24.68	4000	20240409	3.75	5100	-18.63	20240102	4000	3.75	20240409	5510	-24.68	20231004	4000	3.75	20240409	0.00	N	001420	500	38 억		176421	N	N	13	N	00	N
146	20240705	160118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4195	-50	5	-1.18	15797650	3774	175.45	4245	4280	4105	5510	2975	4245	4185.92	2.32	0	-97	4361	4302	4186	4127	4011	4332	4157	38	1265	500	2970	5	1	7600000	319	-381.36	1.07	12	0.05	-11.00	3915.00	5510	20231004	-23.87	4000	20240409	4.88	5100	-17.75	20240102	4000	4.88	20240409	5510	-23.87	20231004	4000	4.88	20240409	0.00	N	001420	500	38 억		176488	N	N	13	N	00	N
147	20240705	150119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4190	-55	5	-1.30	13587910	3242	150.72	4245	4280	4105	5510	2975	4245	4191.21	2.32	0	-93	4361	4302	4186	4127	4011	4332	4157	38	1265	500	2970	5	1	7600000	318	-380.91	1.07	12	0.04	-11.00	3915.00	5510	20231004	-23.96	4000	20240409	4.75	5100	-17.84	20240102	4000	4.75	20240409	5510	-23.96	20231004	4000	4.75	20240409	0.00	N	001420	500	38 억		176488	N	N	8	N	00	N
148	20240705	140119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4150	-95	5	-2.24	11074020	2639	122.69	4245	4280	4105	5510	2975	4245	4196.29	2.32	0	18	4361	4302	4186	4127	4011	4332	4157	38	1265	500	2970	5	1	7600000	315	-377.27	1.06	12	0.03	-11.00	3915.00	5510	20231004	-24.68	4000	20240409	3.75	5100	-18.63	20240102	4000	3.75	20240409	5510	-24.68	20231004	4000	3.75	20240409	0.00	N	001420	500	38 억		176488	N	N	8	N	00	N
149	20240705	130119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4125	-120	5	-2.83	9087475	2161	100.46	4245	4280	4105	5510	2975	4245	4205.22	2.32	0	34	4361	4302	4186	4127	4011	4332	4157	38	1265	500	2970	5	1	7600000	314	-375.00	1.05	12	0.03	-11.00	3915.00	5510	20231004	-25.14	4000	20240409	3.12	5100	-19.12	20240102	4000	3.12	20240409	5510	-25.14	20231004	4000	3.12	20240409	0.00	N	001420	500	38 억		176488	N	N	8	N	00	N
150	20240705	120118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4180	-65	5	-1.53	7316805	1733	80.57	4245	4280	4180	5510	2975	4245	4222.05	2.32	0	-16	4361	4302	4186	4127	4011	4332	4157	38	1265	500	2970	5	1	7600000	318	-380.00	1.07	12	0.02	-11.00	3915.00	5510	20231004	-24.14	4000	20240409	4.50	5100	-18.04	20240102	4000	4.50	20240409	5510	-24.14	20231004	4000	4.50	20240409	0.00	N	001420	500	38 억		176488	N	N	8	N	00	N
151	20240705	110118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4245	0	3	0.00	5072535	1198	55.70	4245	4280	4200	5510	2975	4245	4234.17	2.32	0	-16	4361	4302	4186	4127	4011	4332	4157	38	1265	500	2970	5	1	7600000	323	-385.91	1.08	12	0.02	-11.00	3915.00	5510	20231004	-22.96	4000	20240409	6.12	5100	-16.76	20240102	4000	6.12	20240409	5510	-22.96	20231004	4000	6.12	20240409	0.00	N	001420	500	38 억		176488	N	N	8	N	00	N
152	20240705	100118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4270	25	2	0.59	2126360	504	23.43	4245	4270	4200	5510	2975	4245	4218.97	2.32	0	-8	4361	4302	4186	4127	4011	4332	4157	38	1265	500	2970	5	1	7600000	325	-388.18	1.09	12	0.01	-11.00	3915.00	5510	20231004	-22.50	4000	20240409	6.75	5100	-16.27	20240102	4000	6.75	20240409	5510	-22.50	20231004	4000	6.75	20240409	0.00	N	001420	500	38 억		176488	N	N	8	N	00	N
153	20240705	090118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4210	-35	5	-0.82	489795	116	5.39	4245	4245	4210	5510	2975	4245	4222.37	2.32	0	0	4361	4302	4186	4127	4011	4332	4157	38	1265	500	2970	5	1	7600000	320	-382.73	1.08	12	0.00	-11.00	3915.00	5510	20231004	-23.59	4000	20240409	5.25	5100	-17.45	20240102	4000	5.25	20240409	5510	-23.59	20231004	4000	5.25	20240409	0.00	N	001420	500	38 억		176488	N	N	8	N	00	N
154	20240704	160118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4245	165	2	4.04	8863495	2151	206.03	4070	4245	4070	5300	2860	4080	4120.64	2.32	0	-109	4213	4146	4113	4046	4013	4130	4030	38	1220	500	2850	5	1	7600000	323	-385.91	1.08	12	0.03	-11.00	3915.00	5510	20231004	-22.96	4000	20240409	6.12	5100	-16.76	20240102	4000	6.12	20240409	5510	-22.96	20231004	4000	6.12	20240409	0.00	N	001420	500	38 억		176597	N	N	8	N	00	N
155	20240704	150119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4200	120	2	2.94	8144275	1979	189.56	4070	4210	4070	5300	2860	4080	4115.35	2.32	0	1	4213	4146	4113	4046	4013	4130	4030	38	1220	500	2850	5	1	7600000	319	-381.82	1.07	12	0.03	-11.00	3915.00	5510	20231004	-23.77	4000	20240409	5.00	5100	-17.65	20240102	4000	5.00	20240409	5510	-23.77	20231004	4000	5.00	20240409	0.00	N	001420	500	38 억		176597	N	N	8	N	00	N
156	20240704	140118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4200	120	2	2.94	7042985	1717	164.46	4070	4200	4070	5300	2860	4080	4101.91	2.32	0	25	4213	4146	4113	4046	4013	4130	4030	38	1220	500	2850	5	1	7600000	319	-381.82	1.07	12	0.02	-11.00	3915.00	5510	20231004	-23.77	4000	20240409	5.00	5100	-17.65	20240102	4000	5.00	20240409	5510	-23.77	20231004	4000	5.00	20240409	0.00	N	001420	500	38 억		176597	N	N	8	N	00	N
157	20240704	130118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4120	40	2	0.98	6939840	1692	162.07	4070	4185	4070	5300	2860	4080	4101.56	2.32	0	11	4213	4146	4113	4046	4013	4130	4030	38	1220	500	2850	5	1	7600000	313	-374.55	1.05	12	0.02	-11.00	3915.00	5510	20231004	-25.23	4000	20240409	3.00	5100	-19.22	20240102	4000	3.00	20240409	5510	-25.23	20231004	4000	3.00	20240409	0.00	N	001420	500	38 억		176597	N	N	8	N	00	N
158	20240704	120119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4090	10	2	0.25	1386530	339	32.47	4070	4185	4070	5300	2860	4080	4090.06	2.32	0	0	4213	4146	4113	4046	4013	4130	4030	38	1220	500	2850	5	1	7600000	311	-371.82	1.04	12	0.00	-11.00	3915.00	5510	20231004	-25.77	4000	20240409	2.25	5100	-19.80	20240102	4000	2.25	20240409	5510	-25.77	20231004	4000	2.25	20240409	0.00	N	001420	500	38 억		176597	N	N	8	N	00	N
159	20240704	110118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4105	25	2	0.61	322650	79	7.57	4070	4185	4070	5300	2860	4080	4084.18	2.32	0	0	4213	4146	4113	4046	4013	4130	4030	38	1220	500	2850	5	1	7600000	312	-373.18	1.05	12	0.00	-11.00	3915.00	5510	20231004	-25.50	4000	20240409	2.62	5100	-19.51	20240102	4000	2.62	20240409	5510	-25.50	20231004	4000	2.62	20240409	0.00	N	001420	500	38 억		176597	N	N	8	N	00	N
160	20240704	100118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4105	25	2	0.61	322650	79	7.57	4070	4185	4070	5300	2860	4080	4084.18	2.32	0	0	4213	4146	4113	4046	4013	4130	4030	38	1220	500	2850	5	1	7600000	312	-373.18	1.05	12	0.00	-11.00	3915.00	5510	20231004	-25.50	4000	20240409	2.62	5100	-19.51	20240102	4000	2.62	20240409	5510	-25.50	20231004	4000	2.62	20240409	0.00	N	001420	500	38 억		176597	N	N	8	N	00	N
161	20240704	090118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4075	-5	5	-0.12	36635	9	0.86	4070	4075	4070	5300	2860	4080	4070.56	2.32	0	0	4213	4146	4113	4046	4013	4130	4030	38	1220	500	2850	5	1	7600000	310	-370.45	1.04	12	0.00	-11.00	3915.00	5510	20231004	-26.04	4000	20240409	1.88	5100	-20.10	20240102	4000	1.88	20240409	5510	-26.04	20231004	4000	1.88	20240409	0.00	N	001420	500	38 억		176597	N	N	8	N	00	N
162	20240703	160118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4080	-115	5	-2.74	4276790	1040	60.85	4160	4180	4080	5450	2940	4195	4111.33	2.32	0	35	4305	4250	4215	4160	4125	4232	4142	38	1255	500	2930	5	1	7600000	310	-370.91	1.04	12	0.01	-11.00	3915.00	5510	20231004	-25.95	4000	20240409	2.00	5100	-20.00	20240102	4000	2.00	20240409	5510	-25.95	20231004	4000	2.00	20240409	0.00	N	001420	500	38 억		176562	N	N	8	N	00	N
163	20240703	150118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4135	-60	5	-1.43	2598645	629	36.81	4160	4180	4105	5450	2940	4195	4130.15	2.32	0	89	4305	4250	4215	4160	4125	4232	4142	38	1255	500	2930	5	1	7600000	314	-375.91	1.06	12	0.01	-11.00	3915.00	5510	20231004	-24.95	4000	20240409	3.38	5100	-18.92	20240102	4000	3.38	20240409	5510	-24.95	20231004	4000	3.38	20240409	0.00	N	001420	500	38 억		176562	N	N	9	N	00	N
164	20240703	140118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4165	-30	5	-0.72	2515945	609	35.63	4160	4180	4105	5450	2940	4195	4129.99	2.32	0	107	4305	4250	4215	4160	4125	4232	4142	38	1255	500	2930	5	1	7600000	317	-378.64	1.06	12	0.01	-11.00	3915.00	5510	20231004	-24.41	4000	20240409	4.12	5100	-18.33	20240102	4000	4.12	20240409	5510	-24.41	20231004	4000	4.12	20240409	0.00	N	001420	500	38 억		176562	N	N	9	N	00	N
165	20240703	130118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4155	-40	5	-0.95	977860	235	13.75	4160	4180	4155	5450	2940	4195	4159.28	2.32	0	10	4305	4250	4215	4160	4125	4232	4142	38	1255	500	2930	5	1	7600000	316	-377.73	1.06	12	0.00	-11.00	3915.00	5510	20231004	-24.59	4000	20240409	3.88	5100	-18.53	20240102	4000	3.88	20240409	5510	-24.59	20231004	4000	3.88	20240409	0.00	N	001420	500	38 억		176562	N	N	9	N	00	N
166	20240703	120118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4155	-40	5	-0.95	977860	235	13.75	4160	4180	4155	5450	2940	4195	4159.28	2.32	0	10	4305	4250	4215	4160	4125	4232	4142	38	1255	500	2930	5	1	7600000	316	-377.73	1.06	12	0.00	-11.00	3915.00	5510	20231004	-24.59	4000	20240409	3.88	5100	-18.53	20240102	4000	3.88	20240409	5510	-24.59	20231004	4000	3.88	20240409	0.00	N	001420	500	38 억		176562	N	N	9	N	00	N
167	20240703	110118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4160	-35	5	-0.83	270975	65	3.80	4160	4180	4160	5450	2940	4195	4162.92	2.32	0	10	4305	4250	4215	4160	4125	4232	4142	38	1255	500	2930	5	1	7600000	316	-378.18	1.06	12	0.00	-11.00	3915.00	5510	20231004	-24.50	4000	20240409	4.00	5100	-18.43	20240102	4000	4.00	20240409	5510	-24.50	20231004	4000	4.00	20240409	0.00	N	001420	500	38 억		176562	N	N	9	N	00	N
168	20240703	100119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4175	-20	5	-0.48	262635	63	3.69	4160	4175	4160	5450	2940	4195	4162.65	2.32	0	10	4305	4250	4215	4160	4125	4232	4142	38	1255	500	2930	5	1	7600000	317	-379.55	1.07	12	0.00	-11.00	3915.00	5510	20231004	-24.23	4000	20240409	4.38	5100	-18.14	20240102	4000	4.38	20240409	5510	-24.23	20231004	4000	4.38	20240409	0.00	N	001420	500	38 억		176562	N	N	9	N	00	N
169	20240703	090118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4160	-35	5	-0.83	170980	41	2.40	4160	4160	4160	5450	2940	4195	4160.00	2.32	0	0	4305	4250	4215	4160	4125	4232	4142	38	1255	500	2930	5	1	7600000	316	-378.18	1.06	12	0.00	-11.00	3915.00	5510	20231004	-24.50	4000	20240409	4.00	5100	-18.43	20240102	4000	4.00	20240409	5510	-24.50	20231004	4000	4.00	20240409	0.00	N	001420	500	38 억		176562	N	N	9	N	00	N
170	20240702	160118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4195	-30	5	-0.71	7179445	1709	33.15	4270	4270	4180	5490	2960	4225	4198.85	2.33	0	-266	4348	4286	4228	4166	4108	4317	4197	38	1265	500	2950	5	1	7600000	319	-381.36	1.07	12	0.02	-11.00	3915.00	5510	20231004	-23.87	4000	20240409	4.88	5100	-17.75	20240102	4000	4.88	20240409	5510	-23.87	20231004	4000	4.88	20240409	0.00	N	001420	500	38 억		176821	N	N	9	N	00	N
171	20240702	150118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4180	-45	5	-1.07	6328835	1506	29.21	4270	4270	4180	5490	2960	4225	4200.14	2.33	0	-149	4348	4286	4228	4166	4108	4317	4197	38	1265	500	2950	5	1	7600000	318	-380.00	1.07	12	0.02	-11.00	3915.00	5510	20231004	-24.14	4000	20240409	4.50	5100	-18.04	20240102	4000	4.50	20240409	5510	-24.14	20231004	4000	4.50	20240409	0.00	N	001420	500	38 억		176821	N	N	11	N	00	N
172	20240702	140118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4180	-45	5	-1.07	3927905	934	18.12	4270	4270	4180	5490	2960	4225	4202.08	2.33	0	-90	4348	4286	4228	4166	4108	4317	4197	38	1265	500	2950	5	1	7600000	318	-380.00	1.07	12	0.01	-11.00	3915.00	5510	20231004	-24.14	4000	20240409	4.50	5100	-18.04	20240102	4000	4.50	20240409	5510	-24.14	20231004	4000	4.50	20240409	0.00	N	001420	500	38 억		176821	N	N	11	N	00	N
173	20240702	130118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4180	-45	5	-1.07	3927905	934	18.12	4270	4270	4180	5490	2960	4225	4202.08	2.33	0	-90	4348	4286	4228	4166	4108	4317	4197	38	1265	500	2950	5	1	7600000	318	-380.00	1.07	12	0.01	-11.00	3915.00	5510	20231004	-24.14	4000	20240409	4.50	5100	-18.04	20240102	4000	4.50	20240409	5510	-24.14	20231004	4000	4.50	20240409	0.00	N	001420	500	38 억		176821	N	N	11	N	00	N
174	20240702	120119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4180	-45	5	-1.07	3810865	906	17.58	4270	4270	4180	5490	2960	4225	4202.88	2.33	0	-62	4348	4286	4228	4166	4108	4317	4197	38	1265	500	2950	5	1	7600000	318	-380.00	1.07	12	0.01	-11.00	3915.00	5510	20231004	-24.14	4000	20240409	4.50	5100	-18.04	20240102	4000	4.50	20240409	5510	-24.14	20231004	4000	4.50	20240409	0.00	N	001420	500	38 억		176821	N	N	11	N	00	N
175	20240702	110118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4190	-35	5	-0.83	2288405	542	10.51	4270	4270	4190	5490	2960	4225	4221.18	2.33	0	-62	4348	4286	4228	4166	4108	4317	4197	38	1265	500	2950	5	1	7600000	318	-380.91	1.07	12	0.01	-11.00	3915.00	5510	20231004	-23.96	4000	20240409	4.75	5100	-17.84	20240102	4000	4.75	20240409	5510	-23.96	20231004	4000	4.75	20240409	0.00	N	001420	500	38 억		176821	N	N	11	N	00	N
176	20240702	100118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4200	-25	5	-0.59	1469695	347	6.73	4270	4270	4200	5490	2960	4225	4242.32	2.33	0	-33	4348	4286	4228	4166	4108	4317	4197	38	1265	500	2950	5	1	7600000	319	-381.82	1.07	12	0.00	-11.00	3915.00	5510	20231004	-23.77	4000	20240409	5.00	5100	-17.65	20240102	4000	5.00	20240409	5510	-23.77	20231004	4000	5.00	20240409	0.00	N	001420	500	38 억		176821	N	N	11	N	00	N
177	20240702	090118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4270	45	2	1.07	1086910	256	4.97	4270	4270	4270	5490	2960	4225	4270.00	2.33	0	-24	4348	4286	4228	4166	4108	4317	4197	38	1265	500	2950	5	1	7600000	325	-388.18	1.09	12	0.00	-11.00	3915.00	5510	20231004	-22.50	4000	20240409	6.75	5100	-16.27	20240102	4000	6.75	20240409	5510	-22.50	20231004	4000	6.75	20240409	0.00	N	001420	500	38 억		176821	N	N	11	N	00	N
178	20240701	160118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4225	15	2	0.36	21846255	5155	94.88	4210	4290	4170	5470	2950	4210	4239.67	2.33	0	-206	4343	4276	4173	4106	4003	4310	4140	38	1260	500	2940	5	1	7600000	321	-384.09	1.08	12	0.07	-11.00	3915.00	5510	20231004	-23.32	4000	20240409	5.62	5100	-17.16	20240102	4000	5.62	20240409	5510	-23.32	20231004	4000	5.62	20240409	0.00	N	001420	500	38 억		177027	N	N	11	N	00	N
179	20240701	150118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4215	5	2	0.12	21108150	4980	91.66	4210	4290	4170	5470	2950	4210	4240.49	2.33	0	-175	4343	4276	4173	4106	4003	4310	4140	38	1260	500	2940	5	1	7600000	320	-383.18	1.08	12	0.07	-11.00	3915.00	5510	20231004	-23.50	4000	20240409	5.38	5100	-17.35	20240102	4000	5.38	20240409	5510	-23.50	20231004	4000	5.38	20240409	0.00	N	001420	500	38 억		177027	N	N	9	N	00	N
180	20240701	140118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4215	5	2	0.12	20408460	4814	88.61	4210	4290	4170	5470	2950	4210	4241.43	2.33	0	-129	4343	4276	4173	4106	4003	4310	4140	38	1260	500	2940	5	1	7600000	320	-383.18	1.08	12	0.06	-11.00	3915.00	5510	20231004	-23.50	4000	20240409	5.38	5100	-17.35	20240102	4000	5.38	20240409	5510	-23.50	20231004	4000	5.38	20240409	0.00	N	001420	500	38 억		177027	N	N	9	N	00	N
181	20240701	130118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4220	10	2	0.24	17012765	4002	73.66	4210	4290	4170	5470	2950	4210	4254.54	2.33	0	-429	4343	4276	4173	4106	4003	4310	4140	38	1260	500	2940	5	1	7600000	321	-383.64	1.08	12	0.05	-11.00	3915.00	5510	20231004	-23.41	4000	20240409	5.50	5100	-17.25	20240102	4000	5.50	20240409	5510	-23.41	20231004	4000	5.50	20240409	0.00	N	001420	500	38 억		177027	N	N	9	N	00	N
182	20240701	120118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4190	-20	5	-0.48	16852340	3964	72.96	4210	4290	4170	5470	2950	4210	4254.88	2.33	0	-429	4343	4276	4173	4106	4003	4310	4140	38	1260	500	2940	5	1	7600000	318	-380.91	1.07	12	0.05	-11.00	3915.00	5510	20231004	-23.96	4000	20240409	4.75	5100	-17.84	20240102	4000	4.75	20240409	5510	-23.96	20231004	4000	4.75	20240409	0.00	N	001420	500	38 억		177027	N	N	9	N	00	N
183	20240701	110118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4255	45	2	1.07	12829285	3008	55.37	4210	4290	4210	5470	2950	4210	4271.43	2.33	0	-240	4343	4276	4173	4106	4003	4310	4140	38	1260	500	2940	5	1	7600000	323	-386.82	1.09	12	0.04	-11.00	3915.00	5510	20231004	-22.78	4000	20240409	6.38	5100	-16.57	20240102	4000	6.38	20240409	5510	-22.78	20231004	4000	6.38	20240409	0.00	N	001420	500	38 억		177027	N	N	9	N	00	N
184	20240701	100118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4290	80	2	1.90	7051555	1656	30.48	4210	4290	4210	5470	2950	4210	4269.37	2.33	0	0	4343	4276	4173	4106	4003	4310	4140	38	1260	500	2940	5	1	7600000	326	-390.00	1.10	12	0.02	-11.00	3915.00	5510	20231004	-22.14	4000	20240409	7.25	5100	-15.88	20240102	4000	7.25	20240409	5510	-22.14	20231004	4000	7.25	20240409	0.00	N	001420	500	38 억		177027	N	N	9	N	00	N
185	20240701	090118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4210	0	3	0.00	1342990	319	5.87	4210	4210	4210	5470	2950	4210	4210.00	2.33	0	0	4343	4276	4173	4106	4003	4310	4140	38	1260	500	2940	5	1	7600000	320	-382.73	1.08	12	0.00	-11.00	3915.00	5510	20231004	-23.59	4000	20240409	5.25	5100	-17.45	20240102	4000	5.25	20240409	5510	-23.59	20231004	4000	5.25	20240409	0.00	N	001420	500	38 억		177027	N	N	9	N	00	N