KissMeData/033530/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	160426	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5120	60	2	1.19	95459770	18711	50.70	5100	5140	5050	6570	3550	5060	5101.80	6.33	0	4483	5140	5100	5070	5030	5000	5085	5015	139	1510	500	3740	10	1	27820961	1424	35.31	0.34	12	0.07	145.00	15080.00	8330	20230802	-38.54	4905	20240725	4.38	6890	-25.69	20240105	4905	4.38	20240725	8330	-38.54	20230802	4905	4.38	20240725	2.33	N	033530	500	139 억		1761319	N	N	36	N	00	N
3	20240731	150427	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5130	70	2	1.38	87072510	17073	46.27	5100	5140	5050	6570	3550	5060	5100.01	6.33	0	4188	5140	5100	5070	5030	5000	5085	5015	139	1510	500	3740	10	1	27820961	1427	35.38	0.34	12	0.06	145.00	15080.00	8330	20230802	-38.42	4905	20240725	4.59	6890	-25.54	20240105	4905	4.59	20240725	8330	-38.42	20230802	4905	4.59	20240725	2.33	N	033530	500	139 억		1761319	N	N	314	N	00	N
4	20240731	140431	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5080	20	2	0.40	56079220	11009	29.83	5100	5120	5050	6570	3550	5060	5093.94	6.33	0	-590	5140	5100	5070	5030	5000	5085	5015	139	1510	500	3740	10	1	27820961	1413	35.03	0.34	12	0.04	145.00	15080.00	8330	20230802	-39.02	4905	20240725	3.57	6890	-26.27	20240105	4905	3.57	20240725	8330	-39.02	20230802	4905	3.57	20240725	2.33	N	033530	500	139 억		1761319	N	N	314	N	00	N
5	20240731	130429	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5110	50	2	0.99	52556370	10316	27.96	5100	5120	5050	6570	3550	5060	5094.65	6.33	0	-606	5140	5100	5070	5030	5000	5085	5015	139	1510	500	3740	10	1	27820961	1422	35.24	0.34	12	0.04	145.00	15080.00	8330	20230802	-38.66	4905	20240725	4.18	6890	-25.83	20240105	4905	4.18	20240725	8330	-38.66	20230802	4905	4.18	20240725	2.33	N	033530	500	139 억		1761319	N	N	314	N	00	N
6	20240731	120431	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5090	30	2	0.59	44573910	8750	23.71	5100	5120	5050	6570	3550	5060	5094.16	6.33	0	-1682	5140	5100	5070	5030	5000	5085	5015	139	1510	500	3740	10	1	27820961	1416	35.10	0.34	12	0.03	145.00	15080.00	8330	20230802	-38.90	4905	20240725	3.77	6890	-26.12	20240105	4905	3.77	20240725	8330	-38.90	20230802	4905	3.77	20240725	2.33	N	033530	500	139 억		1761319	N	N	314	N	00	N
7	20240731	110428	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5070	10	2	0.20	41035540	8056	21.83	5100	5120	5050	6570	3550	5060	5093.79	6.33	0	-1489	5140	5100	5070	5030	5000	5085	5015	139	1510	500	3740	10	1	27820961	1411	34.97	0.34	12	0.03	145.00	15080.00	8330	20230802	-39.14	4905	20240725	3.36	6890	-26.42	20240105	4905	3.36	20240725	8330	-39.14	20230802	4905	3.36	20240725	2.33	N	033530	500	139 억		1761319	N	N	314	N	00	N
8	20240731	100427	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5100	40	2	0.79	11538730	2276	6.17	5100	5100	5050	6570	3550	5060	5069.74	6.33	0	-1102	5140	5100	5070	5030	5000	5085	5015	139	1510	500	3740	10	1	27820961	1419	35.17	0.34	12	0.01	145.00	15080.00	8330	20230802	-38.78	4905	20240725	3.98	6890	-25.98	20240105	4905	3.98	20240725	8330	-38.78	20230802	4905	3.98	20240725	2.33	N	033530	500	139 억		1761319	N	N	314	N	00	N
9	20240731	090423	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5100	40	2	0.79	51000	10	0.03	5100	5100	5100	6570	3550	5060	5100.00	6.33	0	-1	5140	5100	5070	5030	5000	5085	5015	139	1510	500	3740	10	1	27820961	1419	35.17	0.34	12	0.00	145.00	15080.00	8330	20230802	-38.78	4905	20240725	3.98	6890	-25.98	20240105	4905	3.98	20240725	8330	-38.78	20230802	4905	3.98	20240725	2.33	N	033530	500	139 억		1761319	N	N	314	N	00	N
10	20240730	160416	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5060	-30	5	-0.59	181660740	35902	206.56	5100	5110	5040	6610	3570	5090	5059.91	6.41	0	-22521	5150	5120	5070	5040	4990	5135	5055	139	1520	500	3760	10	1	27820961	1408	34.90	0.34	12	0.13	145.00	15080.00	8540	20230724	-40.75	4905	20240725	3.16	6890	-26.56	20240105	4905	3.16	20240725	8330	-39.26	20230802	4905	3.16	20240725	2.41	N	033530	500	139 억		1783791	N	N	314	N	00	N
11	20240730	150424	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5080	-10	5	-0.20	178155810	35209	202.57	5100	5110	5040	6610	3570	5090	5059.95	6.41	0	-22149	5150	5120	5070	5040	4990	5135	5055	139	1520	500	3760	10	1	27820961	1413	35.03	0.34	12	0.13	145.00	15080.00	8540	20230724	-40.52	4905	20240725	3.57	6890	-26.27	20240105	4905	3.57	20240725	8330	-39.02	20230802	4905	3.57	20240725	2.41	N	033530	500	139 억		1783791	N	N	3	N	00	N
12	20240730	140418	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5060	-30	5	-0.59	132693290	26210	150.80	5100	5110	5050	6610	3570	5090	5062.70	6.41	0	-17403	5150	5120	5070	5040	4990	5135	5055	139	1520	500	3760	10	1	27820961	1408	34.90	0.34	12	0.09	145.00	15080.00	8540	20230724	-40.75	4905	20240725	3.16	6890	-26.56	20240105	4905	3.16	20240725	8330	-39.26	20230802	4905	3.16	20240725	2.41	N	033530	500	139 억		1783791	N	N	3	N	00	N
13	20240730	130422	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5060	-30	5	-0.59	119608130	23624	135.92	5100	5110	5050	6610	3570	5090	5062.99	6.41	0	-16128	5150	5120	5070	5040	4990	5135	5055	139	1520	500	3760	10	1	27820961	1408	34.90	0.34	12	0.08	145.00	15080.00	8540	20230724	-40.75	4905	20240725	3.16	6890	-26.56	20240105	4905	3.16	20240725	8330	-39.26	20230802	4905	3.16	20240725	2.41	N	033530	500	139 억		1783791	N	N	3	N	00	N
14	20240730	120420	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5060	-30	5	-0.59	106253840	20980	120.71	5100	5110	5050	6610	3570	5090	5064.53	6.41	0	-13883	5150	5120	5070	5040	4990	5135	5055	139	1520	500	3760	10	1	27820961	1408	34.90	0.34	12	0.08	145.00	15080.00	8540	20230724	-40.75	4905	20240725	3.16	6890	-26.56	20240105	4905	3.16	20240725	8330	-39.26	20230802	4905	3.16	20240725	2.41	N	033530	500	139 억		1783791	N	N	3	N	00	N
15	20240730	110423	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5050	-40	5	-0.79	53504340	10561	60.76	5100	5110	5050	6610	3570	5090	5066.22	6.41	0	-4379	5150	5120	5070	5040	4990	5135	5055	139	1520	500	3760	10	1	27820961	1405	34.83	0.33	12	0.04	145.00	15080.00	8540	20230724	-40.87	4905	20240725	2.96	6890	-26.71	20240105	4905	2.96	20240725	8330	-39.38	20230802	4905	2.96	20240725	2.41	N	033530	500	139 억		1783791	N	N	3	N	00	N
16	20240730	100423	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5060	-30	5	-0.59	14766130	2910	16.74	5100	5110	5050	6610	3570	5090	5074.27	6.41	0	-2456	5150	5120	5070	5040	4990	5135	5055	139	1520	500	3760	10	1	27820961	1408	34.90	0.34	12	0.01	145.00	15080.00	8540	20230724	-40.75	4905	20240725	3.16	6890	-26.56	20240105	4905	3.16	20240725	8330	-39.26	20230802	4905	3.16	20240725	2.41	N	033530	500	139 억		1783791	N	N	3	N	00	N
17	20240730	090424	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5080	-10	5	-0.20	6098050	1198	6.89	5100	5110	5080	6610	3570	5090	5090.19	6.41	0	-1067	5150	5120	5070	5040	4990	5135	5055	139	1520	500	3760	10	1	27820961	1413	35.03	0.34	12	0.00	145.00	15080.00	8540	20230724	-40.52	4905	20240725	3.57	6890	-26.27	20240105	4905	3.57	20240725	8330	-39.02	20230802	4905	3.57	20240725	2.41	N	033530	500	139 억		1783791	N	N	3	N	00	N
18	20240729	160419	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5090	40	2	0.79	87935310	17381	30.16	5060	5100	5020	6560	3540	5050	5059.28	6.42	0	-712	5150	5100	5040	4990	4930	5105	4995	139	1510	500	3730	10	1	27820961	1416	35.10	0.34	12	0.06	145.00	15080.00	8610	20230721	-40.88	4905	20240725	3.77	6890	-26.12	20240105	4905	3.77	20240725	8330	-38.90	20230802	4905	3.77	20240725	2.41	N	033530	500	139 억		1785283	N	N	3	N	00	N
19	20240729	150420	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5080	30	2	0.59	80635960	15943	27.67	5060	5100	5020	6560	3540	5050	5057.77	6.42	0	-307	5150	5100	5040	4990	4930	5105	4995	139	1510	500	3730	10	1	27820961	1413	35.03	0.34	12	0.06	145.00	15080.00	8610	20230721	-41.00	4905	20240725	3.57	6890	-26.27	20240105	4905	3.57	20240725	8330	-39.02	20230802	4905	3.57	20240725	2.41	N	033530	500	139 억		1785283	N	N	0	N	00	N
20	20240729	140424	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5070	20	2	0.40	73938350	14623	25.38	5060	5100	5020	6560	3540	5050	5056.31	6.42	0	-261	5150	5100	5040	4990	4930	5105	4995	139	1510	500	3730	10	1	27820961	1411	34.97	0.34	12	0.05	145.00	15080.00	8610	20230721	-41.11	4905	20240725	3.36	6890	-26.42	20240105	4905	3.36	20240725	8330	-39.14	20230802	4905	3.36	20240725	2.41	N	033530	500	139 억		1785283	N	N	0	N	00	N
21	20240729	130428	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5050	0	3	0.00	65470520	12952	22.48	5060	5100	5020	6560	3540	5050	5054.86	6.42	0	450	5150	5100	5040	4990	4930	5105	4995	139	1510	500	3730	10	1	27820961	1405	34.83	0.33	12	0.05	145.00	15080.00	8610	20230721	-41.35	4905	20240725	2.96	6890	-26.71	20240105	4905	2.96	20240725	8330	-39.38	20230802	4905	2.96	20240725	2.41	N	033530	500	139 억		1785283	N	N	0	N	00	N
22	20240729	120420	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5050	0	3	0.00	55197970	10914	18.94	5060	5100	5020	6560	3540	5050	5057.54	6.42	0	520	5150	5100	5040	4990	4930	5105	4995	139	1510	500	3730	10	1	27820961	1405	34.83	0.33	12	0.04	145.00	15080.00	8610	20230721	-41.35	4905	20240725	2.96	6890	-26.71	20240105	4905	2.96	20240725	8330	-39.38	20230802	4905	2.96	20240725	2.41	N	033530	500	139 억		1785283	N	N	0	N	00	N
23	20240729	110422	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5070	20	2	0.40	44622520	8809	15.29	5060	5100	5020	6560	3540	5050	5065.56	6.42	0	268	5150	5100	5040	4990	4930	5105	4995	139	1510	500	3730	10	1	27820961	1411	34.97	0.34	12	0.03	145.00	15080.00	8610	20230721	-41.11	4905	20240725	3.36	6890	-26.42	20240105	4905	3.36	20240725	8330	-39.14	20230802	4905	3.36	20240725	2.41	N	033530	500	139 억		1785283	N	N	0	N	00	N
24	20240729	100421	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5080	30	2	0.59	22148750	4370	7.58	5060	5100	5060	6560	3540	5050	5068.36	6.42	0	592	5150	5100	5040	4990	4930	5105	4995	139	1510	500	3730	10	1	27820961	1413	35.03	0.34	12	0.02	145.00	15080.00	8610	20230721	-41.00	4905	20240725	3.57	6890	-26.27	20240105	4905	3.57	20240725	8330	-39.02	20230802	4905	3.57	20240725	2.41	N	033530	500	139 억		1785283	N	N	0	N	00	N
25	20240729	090418	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5070	20	2	0.40	968480	191	0.33	5060	5090	5060	6560	3540	5050	5070.58	6.42	0	-68	5150	5100	5040	4990	4930	5105	4995	139	1510	500	3730	10	1	27820961	1411	34.97	0.34	12	0.00	145.00	15080.00	8610	20230721	-41.11	4905	20240725	3.36	6890	-26.42	20240105	4905	3.36	20240725	8330	-39.14	20230802	4905	3.36	20240725	2.41	N	033530	500	139 억		1785283	N	N	0	N	00	N
26	20240726	160412	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5050	80	2	1.61	290453725	57622	115.97	5050	5090	4980	6460	3480	4970	5040.67	6.33	0	24874	5093	5031	4968	4906	4843	5032	4907	139	1490	500	3670	10	1	27820961	1405	34.83	0.33	12	0.21	145.00	15080.00	8700	20230720	-41.95	4905	20240725	2.96	6890	-26.71	20240105	4905	2.96	20240725	8330	-39.38	20230802	4905	2.96	20240725	2.44	N	033530	500	139 억		1759799	N	N	0	N	00	N
27	20240726	150416	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5050	80	2	1.61	274411435	54452	109.59	5050	5090	4980	6460	3480	4970	5039.51	6.33	0	22860	5093	5031	4968	4906	4843	5032	4907	139	1490	500	3670	10	1	27820961	1405	34.83	0.33	12	0.20	145.00	15080.00	8700	20230720	-41.95	4905	20240725	2.96	6890	-26.71	20240105	4905	2.96	20240725	8330	-39.38	20230802	4905	2.96	20240725	2.44	N	033530	500	139 억		1759799	N	N	0	N	00	N
28	20240726	140418	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5030	60	2	1.21	237551415	47160	94.91	5050	5090	4980	6460	3480	4970	5037.14	6.33	0	17270	5093	5031	4968	4906	4843	5032	4907	139	1490	500	3670	10	1	27820961	1399	34.69	0.33	12	0.17	145.00	15080.00	8700	20230720	-42.18	4905	20240725	2.55	6890	-27.00	20240105	4905	2.55	20240725	8330	-39.62	20230802	4905	2.55	20240725	2.44	N	033530	500	139 억		1759799	N	N	0	N	00	N
29	20240726	130418	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5050	80	2	1.61	201934825	40081	80.67	5050	5090	4980	6460	3480	4970	5038.17	6.33	0	14194	5093	5031	4968	4906	4843	5032	4907	139	1490	500	3670	10	1	27820961	1405	34.83	0.33	12	0.14	145.00	15080.00	8700	20230720	-41.95	4905	20240725	2.96	6890	-26.71	20240105	4905	2.96	20240725	8330	-39.38	20230802	4905	2.96	20240725	2.44	N	033530	500	139 억		1759799	N	N	0	N	00	N
30	20240726	120420	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5070	100	2	2.01	187797105	37284	75.04	5050	5090	4980	6460	3480	4970	5036.94	6.33	0	13428	5093	5031	4968	4906	4843	5032	4907	139	1490	500	3670	10	1	27820961	1411	34.97	0.34	12	0.13	145.00	15080.00	8700	20230720	-41.72	4905	20240725	3.36	6890	-26.42	20240105	4905	3.36	20240725	8330	-39.14	20230802	4905	3.36	20240725	2.44	N	033530	500	139 억		1759799	N	N	0	N	00	N
31	20240726	110418	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5040	70	2	1.41	138429335	27526	55.40	5050	5090	4980	6460	3480	4970	5029.04	6.33	0	8084	5093	5031	4968	4906	4843	5032	4907	139	1490	500	3670	10	1	27820961	1402	34.76	0.33	12	0.10	145.00	15080.00	8700	20230720	-42.07	4905	20240725	2.75	6890	-26.85	20240105	4905	2.75	20240725	8330	-39.50	20230802	4905	2.75	20240725	2.44	N	033530	500	139 억		1759799	N	N	0	N	00	N
32	20240726	100418	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5010	40	2	0.80	105363725	20959	42.18	5050	5090	4980	6460	3480	4970	5027.14	6.33	0	6055	5093	5031	4968	4906	4843	5032	4907	139	1490	500	3670	10	1	27820961	1394	34.55	0.33	12	0.08	145.00	15080.00	8700	20230720	-42.41	4905	20240725	2.14	6890	-27.29	20240105	4905	2.14	20240725	8330	-39.86	20230802	4905	2.14	20240725	2.44	N	033530	500	139 억		1759799	N	N	0	N	00	N
33	20240726	090416	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5090	120	2	2.41	18128510	3577	7.20	5050	5090	5040	6460	3480	4970	5068.08	6.33	0	1188	5093	5031	4968	4906	4843	5032	4907	139	1490	500	3670	10	1	27820961	1416	35.10	0.34	12	0.01	145.00	15080.00	8700	20230720	-41.49	4905	20240725	3.77	6890	-26.12	20240105	4905	3.77	20240725	8330	-38.90	20230802	4905	3.77	20240725	2.44	N	033530	500	139 억		1759799	N	N	0	N	00	N
34	20240725	160415	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	4970	-80	5	-1.58	244901285	49376	89.09	4970	5030	4905	6560	3540	5050	4959.87	6.35	0	-5889	5123	5086	5053	5016	4983	5105	5035	139	1510	500	3730	5	1	27820961	1383	34.28	0.33	12	0.18	145.00	15080.00	8990	20230719	-44.72	4905	20240725	1.33	6890	-27.87	20240105	4905	1.33	20240725	8330	-40.34	20230802	4905	1.33	20240725	2.45	N	033530	500	139 억		1765689	N	N	0	N	00	N
35	20240725	150422	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	4970	-80	5	-1.58	234808410	47346	85.43	4970	5030	4905	6560	3540	5050	4959.41	6.35	0	-5613	5123	5086	5053	5016	4983	5105	5035	139	1510	500	3730	5	1	27820961	1383	34.28	0.33	12	0.17	145.00	15080.00	8990	20230719	-44.72	4905	20240725	1.33	6890	-27.87	20240105	4905	1.33	20240725	8330	-40.34	20230802	4905	1.33	20240725	2.45	N	033530	500	139 억		1765689	N	N	0	N	00	N
36	20240725	140421	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	4960	-90	5	-1.78	201785695	40706	73.45	4970	5030	4905	6560	3540	5050	4957.15	6.35	0	-6145	5123	5086	5053	5016	4983	5105	5035	139	1510	500	3730	5	1	27820961	1380	34.21	0.33	12	0.15	145.00	15080.00	8990	20230719	-44.83	4905	20240725	1.12	6890	-28.01	20240105	4905	1.12	20240725	8330	-40.46	20230802	4905	1.12	20240725	2.45	N	033530	500	139 억		1765689	N	N	0	N	00	N
37	20240725	130418	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	4960	-90	5	-1.78	185701965	37465	67.60	4970	5030	4905	6560	3540	5050	4956.68	6.35	0	-6537	5123	5086	5053	5016	4983	5105	5035	139	1510	500	3730	5	1	27820961	1380	34.21	0.33	12	0.13	145.00	15080.00	8990	20230719	-44.83	4905	20240725	1.12	6890	-28.01	20240105	4905	1.12	20240725	8330	-40.46	20230802	4905	1.12	20240725	2.45	N	033530	500	139 억		1765689	N	N	0	N	00	N
38	20240725	120418	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	4950	-100	5	-1.98	165804390	33455	60.37	4970	5030	4905	6560	3540	5050	4956.04	6.35	0	-5111	5123	5086	5053	5016	4983	5105	5035	139	1510	500	3730	5	1	27820961	1377	34.14	0.33	12	0.12	145.00	15080.00	8990	20230719	-44.94	4905	20240725	0.92	6890	-28.16	20240105	4905	0.92	20240725	8330	-40.58	20230802	4905	0.92	20240725	2.45	N	033530	500	139 억		1765689	N	N	0	N	00	N
39	20240725	110416	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	4940	-110	5	-2.18	161290735	32541	58.72	4970	5030	4905	6560	3540	5050	4956.54	6.35	0	-5081	5123	5086	5053	5016	4983	5105	5035	139	1510	500	3730	5	1	27820961	1374	34.07	0.33	12	0.12	145.00	15080.00	8990	20230719	-45.05	4905	20240725	0.71	6890	-28.30	20240105	4905	0.71	20240725	8330	-40.70	20230802	4905	0.71	20240725	2.45	N	033530	500	139 억		1765689	N	N	0	N	00	N
40	20240725	100417	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	4950	-100	5	-1.98	141894080	28614	51.63	4970	5030	4905	6560	3540	5050	4958.90	6.35	0	-4258	5123	5086	5053	5016	4983	5105	5035	139	1510	500	3730	5	1	27820961	1377	34.14	0.33	12	0.10	145.00	15080.00	8990	20230719	-44.94	4905	20240725	0.92	6890	-28.16	20240105	4905	0.92	20240725	8330	-40.58	20230802	4905	0.92	20240725	2.45	N	033530	500	139 억		1765689	N	N	0	N	00	N
41	20240725	090416	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	5010	-40	5	-0.79	25570145	5136	9.27	4970	5010	4970	6560	3540	5050	4978.61	6.35	0	-385	5123	5086	5053	5016	4983	5105	5035	139	1510	500	3730	10	1	27820961	1394	34.55	0.33	12	0.02	145.00	15080.00	8990	20230719	-44.27	4970	20240725	0.80	6890	-27.29	20240105	4970	0.80	20240725	8330	-39.86	20230802	4970	0.80	20240725	2.45	N	033530	500	139 억		1765689	N	N	0	N	00	N
42	20240724	160413	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5050	-20	5	-0.39	278759760	55185	118.98	5040	5090	5020	6590	3550	5070	5051.37	6.33	0	4420	5150	5110	5060	5020	4970	5130	5040	139	1520	500	3750	10	1	27820961	1405	34.83	0.33	12	0.20	145.00	15080.00	9050	20230718	-44.20	5010	20240723	0.80	6890	-26.71	20240105	5010	0.80	20240723	8540	-40.87	20230724	5010	0.80	20240723	2.61	N	033530	500	139 억		1761051	N	N	17	N	00	N
43	20240724	150419	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5060	-10	5	-0.20	275764720	54592	117.70	5040	5090	5020	6590	3550	5070	5051.38	6.33	0	4589	5150	5110	5060	5020	4970	5130	5040	139	1520	500	3750	10	1	27820961	1408	34.90	0.34	12	0.20	145.00	15080.00	9050	20230718	-44.09	5010	20240723	1.00	6890	-26.56	20240105	5010	1.00	20240723	8540	-40.75	20230724	5010	1.00	20240723	2.61	N	033530	500	139 억		1761051	N	N	17	N	00	N
44	20240724	140415	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5060	-10	5	-0.20	199845770	39592	85.36	5040	5090	5020	6590	3550	5070	5047.63	6.33	0	17088	5150	5110	5060	5020	4970	5130	5040	139	1520	500	3750	10	1	27820961	1408	34.90	0.34	12	0.14	145.00	15080.00	9050	20230718	-44.09	5010	20240723	1.00	6890	-26.56	20240105	5010	1.00	20240723	8540	-40.75	20230724	5010	1.00	20240723	2.61	N	033530	500	139 억		1761051	N	N	17	N	00	N
45	20240724	130418	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5090	20	2	0.39	182427720	36161	77.97	5040	5090	5020	6590	3550	5070	5044.87	6.33	0	17255	5150	5110	5060	5020	4970	5130	5040	139	1520	500	3750	10	1	27820961	1416	35.10	0.34	12	0.13	145.00	15080.00	9050	20230718	-43.76	5010	20240723	1.60	6890	-26.12	20240105	5010	1.60	20240723	8540	-40.40	20230724	5010	1.60	20240723	2.61	N	033530	500	139 억		1761051	N	N	17	N	00	N
46	20240724	120422	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5080	10	2	0.20	171160200	33940	73.18	5040	5090	5020	6590	3550	5070	5043.02	6.33	0	16993	5150	5110	5060	5020	4970	5130	5040	139	1520	500	3750	10	1	27820961	1413	35.03	0.34	12	0.12	145.00	15080.00	9050	20230718	-43.87	5010	20240723	1.40	6890	-26.27	20240105	5010	1.40	20240723	8540	-40.52	20230724	5010	1.40	20240723	2.61	N	033530	500	139 억		1761051	N	N	17	N	00	N
47	20240724	110419	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5080	10	2	0.20	165294160	32785	70.69	5040	5090	5020	6590	3550	5070	5041.76	6.33	0	16996	5150	5110	5060	5020	4970	5130	5040	139	1520	500	3750	10	1	27820961	1413	35.03	0.34	12	0.12	145.00	15080.00	9050	20230718	-43.87	5010	20240723	1.40	6890	-26.27	20240105	5010	1.40	20240723	8540	-40.52	20230724	5010	1.40	20240723	2.61	N	033530	500	139 억		1761051	N	N	17	N	00	N
48	20240724	100419	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5090	20	2	0.39	134653160	26741	57.66	5040	5090	5020	6590	3550	5070	5035.46	6.33	0	17408	5150	5110	5060	5020	4970	5130	5040	139	1520	500	3750	10	1	27820961	1416	35.10	0.34	12	0.10	145.00	15080.00	9050	20230718	-43.76	5010	20240723	1.60	6890	-26.12	20240105	5010	1.60	20240723	8540	-40.40	20230724	5010	1.60	20240723	2.61	N	033530	500	139 억		1761051	N	N	17	N	00	N
49	20240724	090417	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5030	-40	5	-0.79	8271770	1641	3.54	5040	5070	5030	6590	3550	5070	5040.69	6.33	0	-656	5150	5110	5060	5020	4970	5130	5040	139	1520	500	3750	10	1	27820961	1399	34.69	0.33	12	0.01	145.00	15080.00	9050	20230718	-44.42	5010	20240723	0.40	6890	-27.00	20240105	5010	0.40	20240723	8540	-41.10	20230724	5010	0.40	20240723	2.61	N	033530	500	139 억		1761051	N	N	17	N	00	N
50	20240723	160411	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	5070	10	2	0.20	233007680	46098	49.62	5050	5100	5010	6570	3550	5060	5054.61	6.34	0	-2970	5186	5122	5076	5012	4966	5100	4990	139	1510	500	3740	10	1	27820961	1411	34.97	0.34	12	0.17	145.00	15080.00	9050	20230718	-43.98	5010	20240723	1.20	6890	-26.42	20240105	5010	1.20	20240723	8540	-40.63	20230724	5010	1.20	20240723	2.65	N	033530	500	139 억		1763958	N	N	17	N	00	N
51	20240723	150423	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	5050	-10	5	-0.20	202176770	40015	43.07	5050	5100	5010	6570	3550	5060	5052.52	6.34	0	592	5186	5122	5076	5012	4966	5100	4990	139	1510	500	3740	10	1	27820961	1405	34.83	0.33	12	0.14	145.00	15080.00	9050	20230718	-44.20	5010	20240723	0.80	6890	-26.71	20240105	5010	0.80	20240723	8540	-40.87	20230724	5010	0.80	20240723	2.65	N	033530	500	139 억		1763958	N	N	12	N	00	N
52	20240723	140414	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	5020	-40	5	-0.79	158319730	31302	33.69	5050	5100	5020	6570	3550	5060	5057.82	6.34	0	1407	5186	5122	5076	5012	4966	5100	4990	139	1510	500	3740	10	1	27820961	1397	34.62	0.33	12	0.11	145.00	15080.00	9050	20230718	-44.53	5020	20240723	0.00	6890	-27.14	20240105	5020	0.00	20240723	8540	-41.22	20230724	5020	0.00	20240723	2.65	N	033530	500	139 억		1763958	N	N	12	N	00	N
53	20240723	130411	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	5040	-20	5	-0.40	116722760	23035	24.80	5050	5100	5030	6570	3550	5060	5067.19	6.34	0	1971	5186	5122	5076	5012	4966	5100	4990	139	1510	500	3740	10	1	27820961	1402	34.76	0.33	12	0.08	145.00	15080.00	9050	20230718	-44.31	5030	20240723	0.20	6890	-26.85	20240105	5030	0.20	20240723	8540	-40.98	20230724	5030	0.20	20240723	2.65	N	033530	500	139 억		1763958	N	N	12	N	00	N
54	20240723	120415	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5040	-20	5	-0.40	108727630	21446	23.09	5050	5100	5040	6570	3550	5060	5069.83	6.34	0	1913	5186	5122	5076	5012	4966	5100	4990	139	1510	500	3740	10	1	27820961	1402	34.76	0.33	12	0.08	145.00	15080.00	9050	20230718	-44.31	5030	20240722	0.20	6890	-26.85	20240105	5030	0.20	20240722	8540	-40.98	20230724	5030	0.20	20240722	2.65	N	033530	500	139 억		1763958	N	N	12	N	00	N
55	20240723	110416	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5060	0	3	0.00	97044070	19129	20.59	5050	5100	5040	6570	3550	5060	5073.14	6.34	0	2139	5186	5122	5076	5012	4966	5100	4990	139	1510	500	3740	10	1	27820961	1408	34.90	0.34	12	0.07	145.00	15080.00	9050	20230718	-44.09	5030	20240722	0.60	6890	-26.56	20240105	5030	0.60	20240722	8540	-40.75	20230724	5030	0.60	20240722	2.65	N	033530	500	139 억		1763958	N	N	12	N	00	N
56	20240723	100415	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5080	20	2	0.40	58985950	11629	12.52	5050	5100	5050	6570	3550	5060	5072.31	6.34	0	6156	5186	5122	5076	5012	4966	5100	4990	139	1510	500	3740	10	1	27820961	1413	35.03	0.34	12	0.04	145.00	15080.00	9050	20230718	-43.87	5030	20240722	0.99	6890	-26.27	20240105	5030	0.99	20240722	8540	-40.52	20230724	5030	0.99	20240722	2.65	N	033530	500	139 억		1763958	N	N	12	N	00	N
57	20240723	090416	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5090	30	2	0.59	19668580	3886	4.18	5050	5100	5050	6570	3550	5060	5061.39	6.34	0	1096	5186	5122	5076	5012	4966	5100	4990	139	1510	500	3740	10	1	27820961	1416	35.10	0.34	12	0.01	145.00	15080.00	9050	20230718	-43.76	5030	20240722	1.19	6890	-26.12	20240105	5030	1.19	20240722	8540	-40.40	20230724	5030	1.19	20240722	2.65	N	033530	500	139 억		1763958	N	N	12	N	00	N
58	20240722	160410	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	5060	-80	5	-1.56	470503940	92728	200.13	5110	5140	5030	6680	3600	5140	5074.03	6.39	0	-14588	5193	5166	5113	5086	5033	5180	5100	139	1540	500	3800	10	1	27820961	1408	34.90	0.34	12	0.33	145.00	15080.00	9050	20230718	-44.09	5030	20240722	0.60	6890	-26.56	20240105	5030	0.60	20240722	8540	-40.75	20230724	5030	0.60	20240722	2.68	N	033530	500	139 억		1778419	N	N	12	N	00	N
59	20240722	150415	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	5070	-70	5	-1.36	464972760	91635	197.77	5110	5140	5030	6680	3600	5140	5074.18	6.39	0	-14745	5193	5166	5113	5086	5033	5180	5100	139	1540	500	3800	10	1	27820961	1411	34.97	0.34	12	0.33	145.00	15080.00	9050	20230718	-43.98	5030	20240722	0.80	6890	-26.42	20240105	5030	0.80	20240722	8540	-40.63	20230724	5030	0.80	20240722	2.68	N	033530	500	139 억		1778419	N	N	1	N	00	N
60	20240722	140416	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	5080	-60	5	-1.17	328701450	64759	139.76	5110	5140	5030	6680	3600	5140	5075.76	6.39	0	-14711	5193	5166	5113	5086	5033	5180	5100	139	1540	500	3800	10	1	27820961	1413	35.03	0.34	12	0.23	145.00	15080.00	9050	20230718	-43.87	5030	20240722	0.99	6890	-26.27	20240105	5030	0.99	20240722	8540	-40.52	20230724	5030	0.99	20240722	2.68	N	033530	500	139 억		1778419	N	N	1	N	00	N
61	20240722	130412	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	5080	-60	5	-1.17	173550940	34193	73.80	5110	5140	5030	6680	3600	5140	5075.63	6.39	0	-14010	5193	5166	5113	5086	5033	5180	5100	139	1540	500	3800	10	1	27820961	1413	35.03	0.34	12	0.12	145.00	15080.00	9050	20230718	-43.87	5030	20240722	0.99	6890	-26.27	20240105	5030	0.99	20240722	8540	-40.52	20230724	5030	0.99	20240722	2.68	N	033530	500	139 억		1778419	N	N	1	N	00	N
62	20240722	120413	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	5090	-50	5	-0.97	143984070	28362	61.21	5110	5140	5030	6680	3600	5140	5076.65	6.39	0	-11727	5193	5166	5113	5086	5033	5180	5100	139	1540	500	3800	10	1	27820961	1416	35.10	0.34	12	0.10	145.00	15080.00	9050	20230718	-43.76	5030	20240722	1.19	6890	-26.12	20240105	5030	1.19	20240722	8540	-40.40	20230724	5030	1.19	20240722	2.68	N	033530	500	139 억		1778419	N	N	1	N	00	N
63	20240722	110414	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	5070	-70	5	-1.36	138464700	27274	58.86	5110	5140	5030	6680	3600	5140	5076.80	6.39	0	-11833	5193	5166	5113	5086	5033	5180	5100	139	1540	500	3800	10	1	27820961	1411	34.97	0.34	12	0.10	145.00	15080.00	9050	20230718	-43.98	5030	20240722	0.80	6890	-26.42	20240105	5030	0.80	20240722	8540	-40.63	20230724	5030	0.80	20240722	2.68	N	033530	500	139 억		1778419	N	N	1	N	00	N
64	20240722	100413	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	5060	-80	5	-1.56	77883360	15326	33.08	5110	5140	5030	6680	3600	5140	5081.78	6.39	0	-10568	5193	5166	5113	5086	5033	5180	5100	139	1540	500	3800	10	1	27820961	1408	34.90	0.34	12	0.06	145.00	15080.00	9050	20230718	-44.09	5030	20240722	0.60	6890	-26.56	20240105	5030	0.60	20240722	8540	-40.75	20230724	5030	0.60	20240722	2.68	N	033530	500	139 억		1778419	N	N	1	N	00	N
65	20240722	090411	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5110	-30	5	-0.58	8008310	1568	3.38	5110	5130	5090	6680	3600	5140	5107.34	6.39	0	-244	5193	5166	5113	5086	5033	5180	5100	139	1540	500	3800	10	1	27820961	1422	35.24	0.34	12	0.01	145.00	15080.00	9050	20230718	-43.54	5040	20240718	1.39	6890	-25.83	20240105	5040	1.39	20240718	8540	-40.16	20230724	5040	1.39	20240718	2.68	N	033530	500	139 억		1778419	N	N	1	N	00	N
66	20240719	160406	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5140	40	2	0.78	235686200	46229	72.37	5100	5140	5060	6630	3570	5100	5094.18	6.35	0	10134	5193	5146	5093	5046	4993	5120	5020	139	1530	500	3770	10	1	27820961	1430	35.45	0.34	12	0.17	145.00	15080.00	9050	20230718	-43.20	5040	20240718	1.98	6890	-25.40	20240105	5040	1.98	20240718	8990	-42.83	20230719	5040	1.98	20240718	2.73	N	033530	500	139 억		1767858	N	N	1	N	00	N
67	20240719	150408	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5110	10	2	0.20	181357070	35655	55.82	5100	5140	5060	6630	3570	5100	5086.32	6.35	0	9293	5193	5146	5093	5046	4993	5120	5020	139	1530	500	3770	10	1	27820961	1422	35.24	0.34	12	0.13	145.00	15080.00	9050	20230718	-43.54	5040	20240718	1.39	6890	-25.83	20240105	5040	1.39	20240718	8990	-43.16	20230719	5040	1.39	20240718	2.73	N	033530	500	139 억		1767858	N	N	14	N	00	N
68	20240719	140411	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5100	0	3	0.00	159984770	31478	49.28	5100	5120	5060	6630	3570	5100	5082.25	6.35	0	7047	5193	5146	5093	5046	4993	5120	5020	139	1530	500	3770	10	1	27820961	1419	35.17	0.34	12	0.11	145.00	15080.00	9050	20230718	-43.65	5040	20240718	1.19	6890	-25.98	20240105	5040	1.19	20240718	8990	-43.27	20230719	5040	1.19	20240718	2.73	N	033530	500	139 억		1767858	N	N	14	N	00	N
69	20240719	130405	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5090	-10	5	-0.20	143021730	28146	44.06	5100	5120	5060	6630	3570	5100	5081.20	6.35	0	5949	5193	5146	5093	5046	4993	5120	5020	139	1530	500	3770	10	1	27820961	1416	35.10	0.34	12	0.10	145.00	15080.00	9050	20230718	-43.76	5040	20240718	0.99	6890	-26.12	20240105	5040	0.99	20240718	8990	-43.38	20230719	5040	0.99	20240718	2.73	N	033530	500	139 억		1767858	N	N	14	N	00	N
70	20240719	120405	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5090	-10	5	-0.20	129954730	25576	40.04	5100	5120	5060	6630	3570	5100	5080.87	6.35	0	5577	5193	5146	5093	5046	4993	5120	5020	139	1530	500	3770	10	1	27820961	1416	35.10	0.34	12	0.09	145.00	15080.00	9050	20230718	-43.76	5040	20240718	0.99	6890	-26.12	20240105	5040	0.99	20240718	8990	-43.38	20230719	5040	0.99	20240718	2.73	N	033530	500	139 억		1767858	N	N	14	N	00	N
71	20240719	110408	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5080	-20	5	-0.39	89321420	17609	27.57	5100	5120	5060	6630	3570	5100	5071.96	6.35	0	3209	5193	5146	5093	5046	4993	5120	5020	139	1530	500	3770	10	1	27820961	1413	35.03	0.34	12	0.06	145.00	15080.00	9050	20230718	-43.87	5040	20240718	0.79	6890	-26.27	20240105	5040	0.79	20240718	8990	-43.49	20230719	5040	0.79	20240718	2.73	N	033530	500	139 억		1767858	N	N	14	N	00	N
72	20240719	100337	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5080	-20	5	-0.39	22720770	4466	6.99	5100	5120	5070	6630	3570	5100	5086.51	6.35	0	-704	5193	5146	5093	5046	4993	5120	5020	139	1530	500	3770	10	1	27820961	1413	35.03	0.34	12	0.02	145.00	15080.00	9050	20230718	-43.87	5040	20240718	0.79	6890	-26.27	20240105	5040	0.79	20240718	8990	-43.49	20230719	5040	0.79	20240718	2.73	N	033530	500	139 억		1767858	N	N	14	N	00	N
73	20240719	090418	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5090	-10	5	-0.20	6100680	1196	1.87	5100	5120	5090	6630	3570	5100	5101.24	6.35	0	-773	5193	5146	5093	5046	4993	5120	5020	139	1530	500	3770	10	1	27820961	1416	35.10	0.34	12	0.00	145.00	15080.00	9050	20230718	-43.76	5040	20240718	0.99	6890	-26.12	20240105	5040	0.99	20240718	8990	-43.38	20230719	5040	0.99	20240718	2.73	N	033530	500	139 억		1767858	N	N	14	N	00	N
74	20240718	160401	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	5100	-50	5	-0.97	324871570	63865	161.63	5140	5140	5040	6690	3610	5150	5086.85	6.40	0	-10401	5250	5200	5170	5120	5090	5185	5105	139	1540	500	3810	10	1	27820961	1419	35.17	0.34	12	0.23	145.00	15080.00	9210	20230712	-44.63	5040	20240718	1.19	6890	-25.98	20240105	5040	1.19	20240718	9050	-43.65	20230718	5040	1.19	20240718	2.73	N	033530	500	139 억		1779401	N	N	14	N	00	N
75	20240718	150406	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	5100	-50	5	-0.97	307760460	60511	153.15	5140	5140	5040	6690	3610	5150	5086.02	6.40	0	-10495	5250	5200	5170	5120	5090	5185	5105	139	1540	500	3810	10	1	27820961	1419	35.17	0.34	12	0.22	145.00	15080.00	9210	20230712	-44.63	5040	20240718	1.19	6890	-25.98	20240105	5040	1.19	20240718	9050	-43.65	20230718	5040	1.19	20240718	2.73	N	033530	500	139 억		1779401	N	N	7	N	00	N
76	20240718	140403	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	5090	-60	5	-1.17	276269520	54326	137.49	5140	5140	5040	6690	3610	5150	5085.40	6.40	0	-8122	5250	5200	5170	5120	5090	5185	5105	139	1540	500	3810	10	1	27820961	1416	35.10	0.34	12	0.20	145.00	15080.00	9210	20230712	-44.73	5040	20240718	0.99	6890	-26.12	20240105	5040	0.99	20240718	9050	-43.76	20230718	5040	0.99	20240718	2.73	N	033530	500	139 억		1779401	N	N	7	N	00	N
77	20240718	130404	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	5100	-50	5	-0.97	253542330	49867	126.21	5140	5140	5040	6690	3610	5150	5084.37	6.40	0	-6557	5250	5200	5170	5120	5090	5185	5105	139	1540	500	3810	10	1	27820961	1419	35.17	0.34	12	0.18	145.00	15080.00	9210	20230712	-44.63	5040	20240718	1.19	6890	-25.98	20240105	5040	1.19	20240718	9050	-43.65	20230718	5040	1.19	20240718	2.73	N	033530	500	139 억		1779401	N	N	7	N	00	N
78	20240718	120404	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	5070	-80	5	-1.55	225550640	44366	112.28	5140	5140	5040	6690	3610	5150	5083.86	6.40	0	-5874	5250	5200	5170	5120	5090	5185	5105	139	1540	500	3810	10	1	27820961	1411	34.97	0.34	12	0.16	145.00	15080.00	9210	20230712	-44.95	5040	20240718	0.60	6890	-26.42	20240105	5040	0.60	20240718	9050	-43.98	20230718	5040	0.60	20240718	2.73	N	033530	500	139 억		1779401	N	N	7	N	00	N
79	20240718	110405	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	5100	-50	5	-0.97	167829170	33007	83.54	5140	5140	5040	6690	3610	5150	5084.65	6.40	0	-4522	5250	5200	5170	5120	5090	5185	5105	139	1540	500	3810	10	1	27820961	1419	35.17	0.34	12	0.12	145.00	15080.00	9210	20230712	-44.63	5040	20240718	1.19	6890	-25.98	20240105	5040	1.19	20240718	9050	-43.65	20230718	5040	1.19	20240718	2.73	N	033530	500	139 억		1779401	N	N	7	N	00	N
80	20240718	100405	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	5100	-50	5	-0.97	149789960	29465	74.57	5140	5140	5040	6690	3610	5150	5083.65	6.40	0	-3423	5250	5200	5170	5120	5090	5185	5105	139	1540	500	3810	10	1	27820961	1419	35.17	0.34	12	0.11	145.00	15080.00	9210	20230712	-44.63	5040	20240718	1.19	6890	-25.98	20240105	5040	1.19	20240718	9050	-43.65	20230718	5040	1.19	20240718	2.73	N	033530	500	139 억		1779401	N	N	7	N	00	N
81	20240718	090408	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5100	-50	5	-0.97	4275760	836	2.12	5140	5140	5100	6690	3610	5150	5114.50	6.40	0	79	5250	5200	5170	5120	5090	5185	5105	139	1540	500	3810	10	1	27820961	1419	35.17	0.34	12	0.00	145.00	15080.00	9210	20230712	-44.63	5080	20240709	0.39	6890	-25.98	20240105	5080	0.39	20240709	9050	-43.65	20230718	5080	0.39	20240709	2.73	N	033530	500	139 억		1779401	N	N	7	N	00	N
82	20240717	160419	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5150	-50	5	-0.96	202531700	39194	144.84	5210	5220	5140	6760	3640	5200	5167.69	6.42	0	-7240	5253	5226	5183	5156	5113	5240	5170	139	1560	500	3840	10	1	27820961	1433	35.52	0.34	12	0.14	145.00	15080.00	9210	20230712	-44.08	5080	20240709	1.38	6890	-25.25	20240105	5080	1.38	20240709	9050	-43.09	20230718	5080	1.38	20240709	2.78	N	033530	500	139 억		1786373	N	N	7	N	00	N
83	20240717	150424	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5170	-30	5	-0.58	185321460	35857	132.50	5210	5220	5140	6760	3640	5200	5168.35	6.42	0	-6911	5253	5226	5183	5156	5113	5240	5170	139	1560	500	3840	10	1	27820961	1438	35.66	0.34	12	0.13	145.00	15080.00	9210	20230712	-43.87	5080	20240709	1.77	6890	-24.96	20240105	5080	1.77	20240709	9050	-42.87	20230718	5080	1.77	20240709	2.78	N	033530	500	139 억		1786373	N	N	5	N	00	N
84	20240717	140421	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5160	-40	5	-0.77	156214040	30216	111.66	5210	5220	5140	6760	3640	5200	5169.91	6.42	0	-6836	5253	5226	5183	5156	5113	5240	5170	139	1560	500	3840	10	1	27820961	1436	35.59	0.34	12	0.11	145.00	15080.00	9210	20230712	-43.97	5080	20240709	1.57	6890	-25.11	20240105	5080	1.57	20240709	9050	-42.98	20230718	5080	1.57	20240709	2.78	N	033530	500	139 억		1786373	N	N	5	N	00	N
85	20240717	130420	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5190	-10	5	-0.19	106371990	20545	75.92	5210	5220	5150	6760	3640	5200	5177.51	6.42	0	-7509	5253	5226	5183	5156	5113	5240	5170	139	1560	500	3840	10	1	27820961	1444	35.79	0.34	12	0.07	145.00	15080.00	9210	20230712	-43.65	5080	20240709	2.17	6890	-24.67	20240105	5080	2.17	20240709	9050	-42.65	20230718	5080	2.17	20240709	2.78	N	033530	500	139 억		1786373	N	N	5	N	00	N
86	20240717	120421	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5200	0	3	0.00	93038010	17982	66.45	5210	5220	5150	6760	3640	5200	5173.95	6.42	0	-6302	5253	5226	5183	5156	5113	5240	5170	139	1560	500	3840	10	1	27820961	1447	35.86	0.34	12	0.06	145.00	15080.00	9210	20230712	-43.54	5080	20240709	2.36	6890	-24.53	20240105	5080	2.36	20240709	9050	-42.54	20230718	5080	2.36	20240709	2.78	N	033530	500	139 억		1786373	N	N	5	N	00	N
87	20240717	110421	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5160	-40	5	-0.77	76124290	14712	54.37	5210	5220	5150	6760	3640	5200	5174.30	6.42	0	-5619	5253	5226	5183	5156	5113	5240	5170	139	1560	500	3840	10	1	27820961	1436	35.59	0.34	12	0.05	145.00	15080.00	9210	20230712	-43.97	5080	20240709	1.57	6890	-25.11	20240105	5080	1.57	20240709	9050	-42.98	20230718	5080	1.57	20240709	2.78	N	033530	500	139 억		1786373	N	N	5	N	00	N
88	20240717	100421	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5190	-10	5	-0.19	26613550	5118	18.91	5210	5220	5170	6760	3640	5200	5199.99	6.42	0	-4148	5253	5226	5183	5156	5113	5240	5170	139	1560	500	3840	10	1	27820961	1444	35.79	0.34	12	0.02	145.00	15080.00	9210	20230712	-43.65	5080	20240709	2.17	6890	-24.67	20240105	5080	2.17	20240709	9050	-42.65	20230718	5080	2.17	20240709	2.78	N	033530	500	139 억		1786373	N	N	5	N	00	N
89	20240717	090339	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5180	-20	5	-0.38	726730	140	0.52	5210	5210	5180	6760	3640	5200	5190.93	6.42	0	-123	5253	5226	5183	5156	5113	5240	5170	139	1560	500	3840	10	1	27820961	1441	35.72	0.34	12	0.00	145.00	15080.00	9210	20230712	-43.76	5080	20240709	1.97	6890	-24.82	20240105	5080	1.97	20240709	9050	-42.76	20230718	5080	1.97	20240709	2.78	N	033530	500	139 억		1786373	N	N	5	N	00	N
90	20240716	160422	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5200	30	2	0.58	138867210	26842	114.93	5140	5210	5140	6720	3620	5170	5173.48	6.44	0	-5760	5256	5212	5166	5122	5076	5190	5100	139	1550	500	3820	10	1	27820961	1447	35.86	0.34	12	0.10	145.00	15080.00	9210	20230712	-43.54	5080	20240709	2.36	6890	-24.53	20240105	5080	2.36	20240709	9050	-42.54	20230718	5080	2.36	20240709	2.79	N	033530	500	139 억		1791749	N	N	5	N	00	N
91	20240716	150426	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5190	20	2	0.39	129684900	25073	107.36	5140	5210	5140	6720	3620	5170	5172.29	6.44	0	-5789	5256	5212	5166	5122	5076	5190	5100	139	1550	500	3820	10	1	27820961	1444	35.79	0.34	12	0.09	145.00	15080.00	9210	20230712	-43.65	5080	20240709	2.17	6890	-24.67	20240105	5080	2.17	20240709	9050	-42.65	20230718	5080	2.17	20240709	2.79	N	033530	500	139 억		1791749	N	N	2	N	00	N
92	20240716	140425	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5190	20	2	0.39	104224240	20170	86.36	5140	5210	5140	6720	3620	5170	5167.29	6.44	0	-5164	5256	5212	5166	5122	5076	5190	5100	139	1550	500	3820	10	1	27820961	1444	35.79	0.34	12	0.07	145.00	15080.00	9210	20230712	-43.65	5080	20240709	2.17	6890	-24.67	20240105	5080	2.17	20240709	9050	-42.65	20230718	5080	2.17	20240709	2.79	N	033530	500	139 억		1791749	N	N	2	N	00	N
93	20240716	130424	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5170	0	3	0.00	84450130	16360	70.05	5140	5180	5140	6720	3620	5170	5161.99	6.44	0	-3491	5256	5212	5166	5122	5076	5190	5100	139	1550	500	3820	10	1	27820961	1438	35.66	0.34	12	0.06	145.00	15080.00	9210	20230712	-43.87	5080	20240709	1.77	6890	-24.96	20240105	5080	1.77	20240709	9050	-42.87	20230718	5080	1.77	20240709	2.79	N	033530	500	139 억		1791749	N	N	2	N	00	N
94	20240716	120424	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5180	10	2	0.19	58480710	11329	48.51	5140	5180	5140	6720	3620	5170	5162.04	6.44	0	-2578	5256	5212	5166	5122	5076	5190	5100	139	1550	500	3820	10	1	27820961	1441	35.72	0.34	12	0.04	145.00	15080.00	9210	20230712	-43.76	5080	20240709	1.97	6890	-24.82	20240105	5080	1.97	20240709	9050	-42.76	20230718	5080	1.97	20240709	2.79	N	033530	500	139 억		1791749	N	N	2	N	00	N
95	20240716	110424	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5160	-10	5	-0.19	51297740	9939	42.56	5140	5180	5140	6720	3620	5170	5161.26	6.44	0	-2251	5256	5212	5166	5122	5076	5190	5100	139	1550	500	3820	10	1	27820961	1436	35.59	0.34	12	0.04	145.00	15080.00	9210	20230712	-43.97	5080	20240709	1.57	6890	-25.11	20240105	5080	1.57	20240709	9050	-42.98	20230718	5080	1.57	20240709	2.79	N	033530	500	139 억		1791749	N	N	2	N	00	N
96	20240716	100424	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5160	-10	5	-0.19	27530480	5333	22.83	5140	5180	5140	6720	3620	5170	5162.29	6.44	0	-1369	5256	5212	5166	5122	5076	5190	5100	139	1550	500	3820	10	1	27820961	1436	35.59	0.34	12	0.02	145.00	15080.00	9210	20230712	-43.97	5080	20240709	1.57	6890	-25.11	20240105	5080	1.57	20240709	9050	-42.98	20230718	5080	1.57	20240709	2.79	N	033530	500	139 억		1791749	N	N	2	N	00	N
97	20240716	090422	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5150	-20	5	-0.39	796760	155	0.66	5140	5180	5140	6720	3620	5170	5140.39	6.44	0	-24	5256	5212	5166	5122	5076	5190	5100	139	1550	500	3820	10	1	27820961	1433	35.52	0.34	12	0.00	145.00	15080.00	9210	20230712	-44.08	5080	20240709	1.38	6890	-25.25	20240105	5080	1.38	20240709	9050	-43.09	20230718	5080	1.38	20240709	2.79	N	033530	500	139 억		1791749	N	N	2	N	00	N
98	20240715	160417	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5170	0	3	0.00	120438090	23329	53.83	5210	5210	5120	6720	3620	5170	5162.59	6.45	0	-1941	5216	5192	5156	5132	5096	5205	5145	139	1550	500	3820	10	1	27820961	1438	35.66	0.34	12	0.08	145.00	15080.00	9430	20230707	-45.17	5080	20240709	1.77	6890	-24.96	20240105	5080	1.77	20240709	9050	-42.87	20230718	5080	1.77	20240709	2.76	N	033530	500	139 억		1793665	N	N	2	N	00	N
99	20240715	150419	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5160	-10	5	-0.19	115506530	22375	51.63	5210	5210	5120	6720	3620	5170	5162.30	6.45	0	-2115	5216	5192	5156	5132	5096	5205	5145	139	1550	500	3820	10	1	27820961	1436	35.59	0.34	12	0.08	145.00	15080.00	9430	20230707	-45.28	5080	20240709	1.57	6890	-25.11	20240105	5080	1.57	20240709	9050	-42.98	20230718	5080	1.57	20240709	2.76	N	033530	500	139 억		1793665	N	N	14	N	00	N
100	20240715	140419	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5170	0	3	0.00	94545450	18317	42.26	5210	5210	5120	6720	3620	5170	5161.62	6.45	0	-2090	5216	5192	5156	5132	5096	5205	5145	139	1550	500	3820	10	1	27820961	1438	35.66	0.34	12	0.07	145.00	15080.00	9430	20230707	-45.17	5080	20240709	1.77	6890	-24.96	20240105	5080	1.77	20240709	9050	-42.87	20230718	5080	1.77	20240709	2.76	N	033530	500	139 억		1793665	N	N	14	N	00	N
101	20240715	130419	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5160	-10	5	-0.19	85784050	16619	38.35	5210	5210	5120	6720	3620	5170	5161.81	6.45	0	-2022	5216	5192	5156	5132	5096	5205	5145	139	1550	500	3820	10	1	27820961	1436	35.59	0.34	12	0.06	145.00	15080.00	9430	20230707	-45.28	5080	20240709	1.57	6890	-25.11	20240105	5080	1.57	20240709	9050	-42.98	20230718	5080	1.57	20240709	2.76	N	033530	500	139 억		1793665	N	N	14	N	00	N
102	20240715	120420	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5160	-10	5	-0.19	76874260	14894	34.37	5210	5210	5120	6720	3620	5170	5161.42	6.45	0	-1829	5216	5192	5156	5132	5096	5205	5145	139	1550	500	3820	10	1	27820961	1436	35.59	0.34	12	0.05	145.00	15080.00	9430	20230707	-45.28	5080	20240709	1.57	6890	-25.11	20240105	5080	1.57	20240709	9050	-42.98	20230718	5080	1.57	20240709	2.76	N	033530	500	139 억		1793665	N	N	14	N	00	N
103	20240715	110419	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5160	-10	5	-0.19	57821240	11199	25.84	5210	5210	5120	6720	3620	5170	5163.07	6.45	0	-1337	5216	5192	5156	5132	5096	5205	5145	139	1550	500	3820	10	1	27820961	1436	35.59	0.34	12	0.04	145.00	15080.00	9430	20230707	-45.28	5080	20240709	1.57	6890	-25.11	20240105	5080	1.57	20240709	9050	-42.98	20230718	5080	1.57	20240709	2.76	N	033530	500	139 억		1793665	N	N	14	N	00	N
104	20240715	100420	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5170	0	3	0.00	45390590	8791	20.28	5210	5210	5120	6720	3620	5170	5163.30	6.45	0	-1646	5216	5192	5156	5132	5096	5205	5145	139	1550	500	3820	10	1	27820961	1438	35.66	0.34	12	0.03	145.00	15080.00	9430	20230707	-45.17	5080	20240709	1.77	6890	-24.96	20240105	5080	1.77	20240709	9050	-42.87	20230718	5080	1.77	20240709	2.76	N	033530	500	139 억		1793665	N	N	14	N	00	N
105	20240715	090420	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5160	-10	5	-0.19	1745200	337	0.78	5210	5210	5160	6720	3620	5170	5178.64	6.45	0	-47	5216	5192	5156	5132	5096	5205	5145	139	1550	500	3820	10	1	27820961	1436	35.59	0.34	12	0.00	145.00	15080.00	9430	20230707	-45.28	5080	20240709	1.57	6890	-25.11	20240105	5080	1.57	20240709	9050	-42.98	20230718	5080	1.57	20240709	2.76	N	033530	500	139 억		1793665	N	N	14	N	00	N
106	20240712	160416	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5170	50	2	0.98	222982110	43329	76.86	5150	5180	5120	6650	3590	5120	5146.08	6.42	0	-5879	5246	5182	5146	5082	5046	5165	5065	139	1530	500	3780	10	1	27820961	1438	35.66	0.34	12	0.16	145.00	15080.00	9890	20230706	-47.72	5080	20240709	1.77	6890	-24.96	20240105	5080	1.77	20240709	9210	-43.87	20230712	5080	1.77	20240709	2.70	N	033530	500	139 억		1786281	N	N	14	N	00	N
107	20240712	150418	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5130	10	2	0.20	167323130	32495	57.64	5150	5180	5120	6650	3590	5120	5149.20	6.42	0	-2102	5246	5182	5146	5082	5046	5165	5065	139	1530	500	3780	10	1	27820961	1427	35.38	0.34	12	0.12	145.00	15080.00	9890	20230706	-48.13	5080	20240709	0.98	6890	-25.54	20240105	5080	0.98	20240709	9210	-44.30	20230712	5080	0.98	20240709	2.70	N	033530	500	139 억		1786281	N	N	195	N	00	N
108	20240712	140421	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5140	20	2	0.39	118266910	22944	40.70	5150	5180	5130	6650	3590	5120	5154.59	6.42	0	4764	5246	5182	5146	5082	5046	5165	5065	139	1530	500	3780	10	1	27820961	1430	35.45	0.34	12	0.08	145.00	15080.00	9890	20230706	-48.03	5080	20240709	1.18	6890	-25.40	20240105	5080	1.18	20240709	9210	-44.19	20230712	5080	1.18	20240709	2.70	N	033530	500	139 억		1786281	N	N	195	N	00	N
109	20240712	130417	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5160	40	2	0.78	109498140	21242	37.68	5150	5180	5130	6650	3590	5120	5154.79	6.42	0	5517	5246	5182	5146	5082	5046	5165	5065	139	1530	500	3780	10	1	27820961	1436	35.59	0.34	12	0.08	145.00	15080.00	9890	20230706	-47.83	5080	20240709	1.57	6890	-25.11	20240105	5080	1.57	20240709	9210	-43.97	20230712	5080	1.57	20240709	2.70	N	033530	500	139 억		1786281	N	N	195	N	00	N
110	20240712	120419	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5170	50	2	0.98	100749530	19547	34.68	5150	5180	5130	6650	3590	5120	5154.22	6.42	0	5871	5246	5182	5146	5082	5046	5165	5065	139	1530	500	3780	10	1	27820961	1438	35.66	0.34	12	0.07	145.00	15080.00	9890	20230706	-47.72	5080	20240709	1.77	6890	-24.96	20240105	5080	1.77	20240709	9210	-43.87	20230712	5080	1.77	20240709	2.70	N	033530	500	139 억		1786281	N	N	195	N	00	N
111	20240712	110417	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5160	40	2	0.78	67710780	13149	23.33	5150	5180	5130	6650	3590	5120	5149.50	6.42	0	6071	5246	5182	5146	5082	5046	5165	5065	139	1530	500	3780	10	1	27820961	1436	35.59	0.34	12	0.05	145.00	15080.00	9890	20230706	-47.83	5080	20240709	1.57	6890	-25.11	20240105	5080	1.57	20240709	9210	-43.97	20230712	5080	1.57	20240709	2.70	N	033530	500	139 억		1786281	N	N	195	N	00	N
112	20240712	100419	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5140	20	2	0.39	25142180	4887	8.67	5150	5170	5130	6650	3590	5120	5144.71	6.42	0	229	5246	5182	5146	5082	5046	5165	5065	139	1530	500	3780	10	1	27820961	1430	35.45	0.34	12	0.02	145.00	15080.00	9890	20230706	-48.03	5080	20240709	1.18	6890	-25.40	20240105	5080	1.18	20240709	9210	-44.19	20230712	5080	1.18	20240709	2.70	N	033530	500	139 억		1786281	N	N	195	N	00	N
113	20240712	090417	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5160	40	2	0.78	2249220	436	0.77	5150	5160	5150	6650	3590	5120	5158.76	6.42	0	-311	5246	5182	5146	5082	5046	5165	5065	139	1530	500	3780	10	1	27820961	1436	35.59	0.34	12	0.00	145.00	15080.00	9890	20230706	-47.83	5080	20240709	1.57	6890	-25.11	20240105	5080	1.57	20240709	9210	-43.97	20230712	5080	1.57	20240709	2.70	N	033530	500	139 억		1786281	N	N	195	N	00	N
114	20240711	160414	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5120	-20	5	-0.39	290683830	56372	66.42	5140	5210	5110	6680	3600	5140	5156.73	6.52	0	-25042	5200	5170	5130	5100	5060	5185	5115	139	1540	500	3800	10	1	27820961	1424	35.31	0.34	12	0.20	145.00	15080.00	9890	20230706	-48.23	5080	20240709	0.79	6890	-25.69	20240105	5080	0.79	20240709	9210	-44.41	20230712	5080	0.79	20240709	2.70	N	033530	500	139 억		1813566	N	N	195	N	00	N
115	20240711	150419	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5130	-10	5	-0.19	268514090	52043	61.32	5140	5210	5130	6680	3600	5140	5159.47	6.52	0	-23231	5200	5170	5130	5100	5060	5185	5115	139	1540	500	3800	10	1	27820961	1427	35.38	0.34	12	0.19	145.00	15080.00	9890	20230706	-48.13	5080	20240709	0.98	6890	-25.54	20240105	5080	0.98	20240709	9210	-44.30	20230712	5080	0.98	20240709	2.70	N	033530	500	139 억		1813566	N	N	56	N	00	N
116	20240711	140418	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5140	0	3	0.00	242429050	46965	55.33	5140	5210	5130	6680	3600	5140	5161.91	6.52	0	-20096	5200	5170	5130	5100	5060	5185	5115	139	1540	500	3800	10	1	27820961	1430	35.45	0.34	12	0.17	145.00	15080.00	9890	20230706	-48.03	5080	20240709	1.18	6890	-25.40	20240105	5080	1.18	20240709	9210	-44.19	20230712	5080	1.18	20240709	2.70	N	033530	500	139 억		1813566	N	N	56	N	00	N
117	20240711	130417	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5160	20	2	0.39	212383250	41118	48.44	5140	5210	5140	6680	3600	5140	5165.21	6.52	0	-17627	5200	5170	5130	5100	5060	5185	5115	139	1540	500	3800	10	1	27820961	1436	35.59	0.34	12	0.15	145.00	15080.00	9890	20230706	-47.83	5080	20240709	1.57	6890	-25.11	20240105	5080	1.57	20240709	9210	-43.97	20230712	5080	1.57	20240709	2.70	N	033530	500	139 억		1813566	N	N	56	N	00	N
118	20240711	120417	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5160	20	2	0.39	201253650	38960	45.90	5140	5210	5140	6680	3600	5140	5165.65	6.52	0	-16613	5200	5170	5130	5100	5060	5185	5115	139	1540	500	3800	10	1	27820961	1436	35.59	0.34	12	0.14	145.00	15080.00	9890	20230706	-47.83	5080	20240709	1.57	6890	-25.11	20240105	5080	1.57	20240709	9210	-43.97	20230712	5080	1.57	20240709	2.70	N	033530	500	139 억		1813566	N	N	56	N	00	N
119	20240711	110416	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5160	20	2	0.39	192842470	37329	43.98	5140	5210	5140	6680	3600	5140	5166.02	6.52	0	-16450	5200	5170	5130	5100	5060	5185	5115	139	1540	500	3800	10	1	27820961	1436	35.59	0.34	12	0.13	145.00	15080.00	9890	20230706	-47.83	5080	20240709	1.57	6890	-25.11	20240105	5080	1.57	20240709	9210	-43.97	20230712	5080	1.57	20240709	2.70	N	033530	500	139 억		1813566	N	N	56	N	00	N
120	20240711	100416	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5200	60	2	1.17	97568360	18871	22.23	5140	5210	5140	6680	3600	5140	5170.28	6.52	0	-654	5200	5170	5130	5100	5060	5185	5115	139	1540	500	3800	10	1	27820961	1447	35.86	0.34	12	0.07	145.00	15080.00	9890	20230706	-47.42	5080	20240709	2.36	6890	-24.53	20240105	5080	2.36	20240709	9210	-43.54	20230712	5080	2.36	20240709	2.70	N	033530	500	139 억		1813566	N	N	56	N	00	N
121	20240711	090414	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5160	20	2	0.39	10884820	2117	2.49	5140	5180	5140	6680	3600	5140	5141.62	6.52	0	-1383	5200	5170	5130	5100	5060	5185	5115	139	1540	500	3800	10	1	27820961	1436	35.59	0.34	12	0.01	145.00	15080.00	9890	20230706	-47.83	5080	20240709	1.57	6890	-25.11	20240105	5080	1.57	20240709	9210	-43.97	20230712	5080	1.57	20240709	2.70	N	033530	500	139 억		1813566	N	N	56	N	00	N
122	20240710	160415	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5140	30	2	0.59	433333570	84664	82.18	5120	5160	5090	6640	3580	5110	5118.27	6.58	0	-29271	5276	5192	5136	5052	4996	5165	5025	139	1530	500	3780	10	1	27820961	1430	35.45	0.34	12	0.30	145.00	15080.00	9890	20230706	-48.03	5080	20240709	1.18	6890	-25.40	20240105	5080	1.18	20240709	9210	-44.19	20230712	5080	1.18	20240709	2.68	N	033530	500	139 억		1829704	N	N	56	N	00	N
123	20240710	150416	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5120	10	2	0.20	406643900	79458	77.13	5120	5160	5090	6640	3580	5110	5117.72	6.58	0	-26499	5276	5192	5136	5052	4996	5165	5025	139	1530	500	3780	10	1	27820961	1424	35.31	0.34	12	0.29	145.00	15080.00	9890	20230706	-48.23	5080	20240709	0.79	6890	-25.69	20240105	5080	0.79	20240709	9210	-44.41	20230712	5080	0.79	20240709	2.68	N	033530	500	139 억		1829704	N	N	56	N	00	N
124	20240710	140414	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5140	30	2	0.59	362058600	70755	68.68	5120	5160	5090	6640	3580	5110	5117.07	6.58	0	-22422	5276	5192	5136	5052	4996	5165	5025	139	1530	500	3780	10	1	27820961	1430	35.45	0.34	12	0.25	145.00	15080.00	9890	20230706	-48.03	5080	20240709	1.18	6890	-25.40	20240105	5080	1.18	20240709	9210	-44.19	20230712	5080	1.18	20240709	2.68	N	033530	500	139 억		1829704	N	N	56	N	00	N
125	20240710	130415	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5130	20	2	0.39	267405890	52271	50.74	5120	5160	5090	6640	3580	5110	5115.76	6.58	0	-16937	5276	5192	5136	5052	4996	5165	5025	139	1530	500	3780	10	1	27820961	1427	35.38	0.34	12	0.19	145.00	15080.00	9890	20230706	-48.13	5080	20240709	0.98	6890	-25.54	20240105	5080	0.98	20240709	9210	-44.30	20230712	5080	0.98	20240709	2.68	N	033530	500	139 억		1829704	N	N	56	N	00	N
126	20240710	120413	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5110	0	3	0.00	196718810	38502	37.37	5120	5140	5090	6640	3580	5110	5109.31	6.58	0	-8822	5276	5192	5136	5052	4996	5165	5025	139	1530	500	3780	10	1	27820961	1422	35.24	0.34	12	0.14	145.00	15080.00	9890	20230706	-48.33	5080	20240709	0.59	6890	-25.83	20240105	5080	0.59	20240709	9210	-44.52	20230712	5080	0.59	20240709	2.68	N	033530	500	139 억		1829704	N	N	56	N	00	N
127	20240710	110416	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5120	10	2	0.20	141258180	27658	26.85	5120	5140	5090	6640	3580	5110	5107.32	6.58	0	-3512	5276	5192	5136	5052	4996	5165	5025	139	1530	500	3780	10	1	27820961	1424	35.31	0.34	12	0.10	145.00	15080.00	9890	20230706	-48.23	5080	20240709	0.79	6890	-25.69	20240105	5080	0.79	20240709	9210	-44.41	20230712	5080	0.79	20240709	2.68	N	033530	500	139 억		1829704	N	N	56	N	00	N
128	20240710	100412	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5120	10	2	0.20	116471710	22816	22.15	5120	5140	5090	6640	3580	5110	5104.83	6.58	0	-1414	5276	5192	5136	5052	4996	5165	5025	139	1530	500	3780	10	1	27820961	1424	35.31	0.34	12	0.08	145.00	15080.00	9890	20230706	-48.23	5080	20240709	0.79	6890	-25.69	20240105	5080	0.79	20240709	9210	-44.41	20230712	5080	0.79	20240709	2.68	N	033530	500	139 억		1829704	N	N	56	N	00	N
129	20240710	090415	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5100	-10	5	-0.20	4968280	973	0.94	5120	5120	5100	6640	3580	5110	5106.15	6.58	0	-750	5276	5192	5136	5052	4996	5165	5025	139	1530	500	3780	10	1	27820961	1419	35.17	0.34	12	0.00	145.00	15080.00	9890	20230706	-48.43	5080	20240709	0.39	6890	-25.98	20240105	5080	0.39	20240709	9210	-44.63	20230712	5080	0.39	20240709	2.68	N	033530	500	139 억		1829704	N	N	56	N	00	N
130	20240709	160414	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	5110	-90	5	-1.73	527912430	102860	159.64	5210	5220	5080	6760	3640	5200	5132.34	6.75	0	-46652	5273	5236	5203	5166	5133	5220	5150	139	1560	500	3840	10	1	27820961	1422	35.24	0.34	12	0.37	145.00	15080.00	9890	20230706	-48.33	5080	20240709	0.59	6890	-25.83	20240105	5080	0.59	20240709	9210	-44.52	20230712	5080	0.59	20240709	2.67	N	033530	500	139 억		1876680	N	N	56	N	00	N
131	20240709	150415	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	5110	-90	5	-1.73	501962610	97781	151.75	5210	5220	5080	6760	3640	5200	5133.54	6.75	0	-42883	5273	5236	5203	5166	5133	5220	5150	139	1560	500	3840	10	1	27820961	1422	35.24	0.34	12	0.35	145.00	15080.00	9890	20230706	-48.33	5080	20240709	0.59	6890	-25.83	20240105	5080	0.59	20240709	9210	-44.52	20230712	5080	0.59	20240709	2.67	N	033530	500	139 억		1876680	N	N	82	N	00	N
132	20240709	140414	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	5100	-100	5	-1.92	481253290	93730	145.47	5210	5220	5080	6760	3640	5200	5134.46	6.75	0	-41205	5273	5236	5203	5166	5133	5220	5150	139	1560	500	3840	10	1	27820961	1419	35.17	0.34	12	0.34	145.00	15080.00	9890	20230706	-48.43	5080	20240709	0.39	6890	-25.98	20240105	5080	0.39	20240709	9210	-44.63	20230712	5080	0.39	20240709	2.67	N	033530	500	139 억		1876680	N	N	82	N	00	N
133	20240709	130416	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	5090	-110	5	-2.12	434314880	84540	131.20	5210	5220	5080	6760	3640	5200	5137.39	6.75	0	-38786	5273	5236	5203	5166	5133	5220	5150	139	1560	500	3840	10	1	27820961	1416	35.10	0.34	12	0.30	145.00	15080.00	9890	20230706	-48.53	5080	20240709	0.20	6890	-26.12	20240105	5080	0.20	20240709	9210	-44.73	20230712	5080	0.20	20240709	2.67	N	033530	500	139 억		1876680	N	N	82	N	00	N
134	20240709	120417	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	5120	-80	5	-1.54	342965400	66624	103.40	5210	5220	5110	6760	3640	5200	5147.78	6.75	0	-35213	5273	5236	5203	5166	5133	5220	5150	139	1560	500	3840	10	1	27820961	1424	35.31	0.34	12	0.24	145.00	15080.00	9890	20230706	-48.23	5110	20240709	0.20	6890	-25.69	20240105	5110	0.20	20240709	9210	-44.41	20230712	5110	0.20	20240709	2.67	N	033530	500	139 억		1876680	N	N	82	N	00	N
135	20240709	110415	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	5130	-70	5	-1.35	297449260	57732	89.60	5210	5220	5110	6760	3640	5200	5152.24	6.75	0	-33036	5273	5236	5203	5166	5133	5220	5150	139	1560	500	3840	10	1	27820961	1427	35.38	0.34	12	0.21	145.00	15080.00	9890	20230706	-48.13	5110	20240709	0.39	6890	-25.54	20240105	5110	0.39	20240709	9210	-44.30	20230712	5110	0.39	20240709	2.67	N	033530	500	139 억		1876680	N	N	82	N	00	N
136	20240709	100415	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	5170	-30	5	-0.58	108610380	20972	32.55	5210	5220	5160	6760	3640	5200	5178.83	6.75	0	-13745	5273	5236	5203	5166	5133	5220	5150	139	1560	500	3840	10	1	27820961	1438	35.66	0.34	12	0.08	145.00	15080.00	9890	20230706	-47.72	5160	20240709	0.19	6890	-24.96	20240105	5160	0.19	20240709	9210	-43.87	20230712	5160	0.19	20240709	2.67	N	033530	500	139 억		1876680	N	N	82	N	00	N
137	20240709	090414	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5210	10	2	0.19	4835760	929	1.44	5210	5220	5180	6760	3640	5200	5205.34	6.75	0	-380	5273	5236	5203	5166	5133	5220	5150	139	1560	500	3840	10	1	27820961	1449	35.93	0.35	12	0.00	145.00	15080.00	9890	20230706	-47.32	5160	20231101	0.97	6890	-24.38	20240105	5170	0.77	20240708	9210	-43.43	20230712	5160	0.97	20231101	2.67	N	033530	500	139 억		1876680	N	N	82	N	00	N
138	20240708	160412	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5200	0	3	0.00	333637540	64124	106.69	5240	5240	5170	6760	3640	5200	5203.01	6.84	0	-25413	5340	5270	5230	5160	5120	5250	5140	139	1560	500	3840	10	1	27820961	1447	35.86	0.34	12	0.23	145.00	15080.00	9890	20230706	-47.42	5160	20231101	0.78	6890	-24.53	20240105	5170	0.58	20240708	9210	-43.54	20230712	5160	0.78	20231101	2.68	N	033530	500	139 억		1902683	N	N	82	N	00	N
139	20240708	150413	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5200	0	3	0.00	277673660	53363	88.79	5240	5240	5170	6760	3640	5200	5203.49	6.84	0	-18246	5340	5270	5230	5160	5120	5250	5140	139	1560	500	3840	10	1	27820961	1447	35.86	0.34	12	0.19	145.00	15080.00	9890	20230706	-47.42	5160	20231101	0.78	6890	-24.53	20240105	5170	0.58	20240708	9210	-43.54	20230712	5160	0.78	20231101	2.68	N	033530	500	139 억		1902683	N	N	99	N	00	N
140	20240708	140414	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5220	20	2	0.38	224913400	43246	71.96	5240	5240	5170	6760	3640	5200	5200.79	6.84	0	-12086	5340	5270	5230	5160	5120	5250	5140	139	1560	500	3840	10	1	27820961	1452	36.00	0.35	12	0.16	145.00	15080.00	9890	20230706	-47.22	5160	20231101	1.16	6890	-24.24	20240105	5170	0.97	20240708	9210	-43.32	20230712	5160	1.16	20231101	2.68	N	033530	500	139 억		1902683	N	N	99	N	00	N
141	20240708	130411	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5210	10	2	0.19	197079000	37899	63.06	5240	5240	5170	6760	3640	5200	5200.11	6.84	0	-8143	5340	5270	5230	5160	5120	5250	5140	139	1560	500	3840	10	1	27820961	1449	35.93	0.35	12	0.14	145.00	15080.00	9890	20230706	-47.32	5160	20231101	0.97	6890	-24.38	20240105	5170	0.77	20240708	9210	-43.43	20230712	5160	0.97	20231101	2.68	N	033530	500	139 억		1902683	N	N	99	N	00	N
142	20240708	120413	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5210	10	2	0.19	188230530	36204	60.24	5240	5240	5170	6760	3640	5200	5199.16	6.84	0	-7745	5340	5270	5230	5160	5120	5250	5140	139	1560	500	3840	10	1	27820961	1449	35.93	0.35	12	0.13	145.00	15080.00	9890	20230706	-47.32	5160	20231101	0.97	6890	-24.38	20240105	5170	0.77	20240708	9210	-43.43	20230712	5160	0.97	20231101	2.68	N	033530	500	139 억		1902683	N	N	99	N	00	N
143	20240708	110411	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5190	-10	5	-0.19	181861510	34981	58.20	5240	5240	5170	6760	3640	5200	5198.87	6.84	0	-7069	5340	5270	5230	5160	5120	5250	5140	139	1560	500	3840	10	1	27820961	1444	35.79	0.34	12	0.13	145.00	15080.00	9890	20230706	-47.52	5160	20231101	0.58	6890	-24.67	20240105	5170	0.39	20240708	9210	-43.65	20230712	5160	0.58	20231101	2.68	N	033530	500	139 억		1902683	N	N	99	N	00	N
144	20240708	100412	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5180	-20	5	-0.38	62005620	11930	19.85	5240	5240	5170	6760	3640	5200	5197.45	6.84	0	-1291	5340	5270	5230	5160	5120	5250	5140	139	1560	500	3840	10	1	27820961	1441	35.72	0.34	12	0.04	145.00	15080.00	9890	20230706	-47.62	5160	20231101	0.39	6890	-24.82	20240105	5170	0.19	20240708	9210	-43.76	20230712	5160	0.39	20231101	2.68	N	033530	500	139 억		1902683	N	N	99	N	00	N
145	20240708	090412	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5200	0	3	0.00	2630220	504	0.84	5240	5240	5200	6760	3640	5200	5218.69	6.84	0	-276	5340	5270	5230	5160	5120	5250	5140	139	1560	500	3840	10	1	27820961	1447	35.86	0.34	12	0.00	145.00	15080.00	9890	20230706	-47.42	5160	20231101	0.78	6890	-24.53	20240105	5190	0.19	20240705	9210	-43.54	20230712	5160	0.78	20231101	2.68	N	033530	500	139 억		1902683	N	N	99	N	00	N
146	20240705	160410	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5200	-40	5	-0.76	311770550	59919	109.39	5220	5300	5190	6810	3670	5240	5203.20	6.90	0	-18213	5353	5296	5263	5206	5173	5280	5190	139	1570	500	3870	10	1	27820961	1447	35.86	0.34	12	0.22	145.00	15080.00	9890	20230706	-47.42	5160	20231101	0.78	6890	-24.53	20240105	5190	0.19	20240705	9890	-47.42	20230706	5160	0.78	20231101	2.70	N	033530	500	139 억		1918942	N	N	99	N	00	N
147	20240705	150412	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5190	-50	5	-0.95	269722730	51822	94.61	5220	5300	5190	6810	3670	5240	5204.79	6.90	0	-16261	5353	5296	5263	5206	5173	5280	5190	139	1570	500	3870	10	1	27820961	1444	35.79	0.34	12	0.19	145.00	15080.00	9890	20230706	-47.52	5160	20231101	0.58	6890	-24.67	20240105	5190	0.00	20240705	9890	-47.52	20230706	5160	0.58	20231101	2.70	N	033530	500	139 억		1918942	N	N	51	N	00	N
148	20240705	140412	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5210	-30	5	-0.57	255337850	49052	89.55	5220	5300	5190	6810	3670	5240	5205.45	6.90	0	-14674	5353	5296	5263	5206	5173	5280	5190	139	1570	500	3870	10	1	27820961	1449	35.93	0.35	12	0.18	145.00	15080.00	9890	20230706	-47.32	5160	20231101	0.97	6890	-24.38	20240105	5190	0.39	20240705	9890	-47.32	20230706	5160	0.97	20231101	2.70	N	033530	500	139 억		1918942	N	N	51	N	00	N
149	20240705	130411	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5200	-40	5	-0.76	216697880	41617	75.98	5220	5300	5190	6810	3670	5240	5206.96	6.90	0	-11760	5353	5296	5263	5206	5173	5280	5190	139	1570	500	3870	10	1	27820961	1447	35.86	0.34	12	0.15	145.00	15080.00	9890	20230706	-47.42	5160	20231101	0.78	6890	-24.53	20240105	5190	0.19	20240705	9890	-47.42	20230706	5160	0.78	20231101	2.70	N	033530	500	139 억		1918942	N	N	51	N	00	N
150	20240705	120411	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5220	-20	5	-0.38	191816740	36834	67.24	5220	5300	5190	6810	3670	5240	5207.60	6.90	0	-11095	5353	5296	5263	5206	5173	5280	5190	139	1570	500	3870	10	1	27820961	1452	36.00	0.35	12	0.13	145.00	15080.00	9890	20230706	-47.22	5160	20231101	1.16	6890	-24.24	20240105	5190	0.58	20240705	9890	-47.22	20230706	5160	1.16	20231101	2.70	N	033530	500	139 억		1918942	N	N	51	N	00	N
151	20240705	110410	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5200	-40	5	-0.76	148867710	28574	52.16	5220	5300	5190	6810	3670	5240	5209.90	6.90	0	-8676	5353	5296	5263	5206	5173	5280	5190	139	1570	500	3870	10	1	27820961	1447	35.86	0.34	12	0.10	145.00	15080.00	9890	20230706	-47.42	5160	20231101	0.78	6890	-24.53	20240105	5190	0.19	20240705	9890	-47.42	20230706	5160	0.78	20231101	2.70	N	033530	500	139 억		1918942	N	N	51	N	00	N
152	20240705	100410	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5210	-30	5	-0.57	61679660	11820	21.58	5220	5300	5190	6810	3670	5240	5218.25	6.90	0	-5331	5353	5296	5263	5206	5173	5280	5190	139	1570	500	3870	10	1	27820961	1449	35.93	0.35	12	0.04	145.00	15080.00	9890	20230706	-47.32	5160	20231101	0.97	6890	-24.38	20240105	5190	0.39	20240705	9890	-47.32	20230706	5160	0.97	20231101	2.70	N	033530	500	139 억		1918942	N	N	51	N	00	N
153	20240705	090411	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5250	10	2	0.19	2013660	385	0.70	5220	5250	5220	6810	3670	5240	5230.29	6.90	0	-48	5353	5296	5263	5206	5173	5280	5190	139	1570	500	3870	10	1	27820961	1461	36.21	0.35	12	0.00	145.00	15080.00	9890	20230706	-46.92	5160	20231101	1.74	6890	-23.80	20240105	5220	0.57	20240705	9890	-46.92	20230706	5160	1.74	20231101	2.70	N	033530	500	139 억		1918942	N	N	51	N	00	N
154	20240704	160408	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5240	-20	5	-0.38	287123160	54537	45.27	5320	5320	5230	6830	3690	5260	5264.74	6.94	0	-12693	5513	5386	5313	5186	5113	5350	5150	139	1570	500	3890	10	1	27820961	1458	36.14	0.35	12	0.20	145.00	15080.00	9890	20230706	-47.02	5160	20231101	1.55	6890	-23.95	20240105	5230	0.19	20240704	9890	-47.02	20230706	5160	1.55	20231101	2.72	N	033530	500	139 억		1930635	N	N	51	N	00	N
155	20240704	150411	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5250	-10	5	-0.19	246419770	46770	38.83	5320	5320	5240	6830	3690	5260	5268.76	6.94	0	-8681	5513	5386	5313	5186	5113	5350	5150	139	1570	500	3890	10	1	27820961	1461	36.21	0.35	12	0.17	145.00	15080.00	9890	20230706	-46.92	5160	20231101	1.74	6890	-23.80	20240105	5240	0.19	20240704	9890	-46.92	20230706	5160	1.74	20231101	2.72	N	033530	500	139 억		1930635	N	N	42	N	00	N
156	20240704	140410	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5270	10	2	0.19	178589280	33879	28.12	5320	5320	5240	6830	3690	5260	5271.39	6.94	0	-6708	5513	5386	5313	5186	5113	5350	5150	139	1570	500	3890	10	1	27820961	1466	36.34	0.35	12	0.12	145.00	15080.00	9890	20230706	-46.71	5160	20231101	2.13	6890	-23.51	20240105	5240	0.57	20240704	9890	-46.71	20230706	5160	2.13	20231101	2.72	N	033530	500	139 억		1930635	N	N	42	N	00	N
157	20240704	130411	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5270	10	2	0.19	147262810	27929	23.19	5320	5320	5240	6830	3690	5260	5272.76	6.94	0	-5304	5513	5386	5313	5186	5113	5350	5150	139	1570	500	3890	10	1	27820961	1466	36.34	0.35	12	0.10	145.00	15080.00	9890	20230706	-46.71	5160	20231101	2.13	6890	-23.51	20240105	5240	0.57	20240704	9890	-46.71	20230706	5160	2.13	20231101	2.72	N	033530	500	139 억		1930635	N	N	42	N	00	N
158	20240704	120410	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5280	20	2	0.38	130455570	24746	20.54	5320	5320	5240	6830	3690	5260	5271.78	6.94	0	-4953	5513	5386	5313	5186	5113	5350	5150	139	1570	500	3890	10	1	27820961	1469	36.41	0.35	12	0.09	145.00	15080.00	9890	20230706	-46.61	5160	20231101	2.33	6890	-23.37	20240105	5240	0.76	20240704	9890	-46.61	20230706	5160	2.33	20231101	2.72	N	033530	500	139 억		1930635	N	N	42	N	00	N
159	20240704	110409	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5250	-10	5	-0.19	114213180	21662	17.98	5320	5320	5240	6830	3690	5260	5272.51	6.94	0	-3758	5513	5386	5313	5186	5113	5350	5150	139	1570	500	3890	10	1	27820961	1461	36.21	0.35	12	0.08	145.00	15080.00	9890	20230706	-46.92	5160	20231101	1.74	6890	-23.80	20240105	5240	0.19	20240704	9890	-46.92	20230706	5160	1.74	20231101	2.72	N	033530	500	139 억		1930635	N	N	42	N	00	N
160	20240704	100410	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5250	-10	5	-0.19	76557630	14511	12.05	5320	5320	5240	6830	3690	5260	5275.83	6.94	0	-2648	5513	5386	5313	5186	5113	5350	5150	139	1570	500	3890	10	1	27820961	1461	36.21	0.35	12	0.05	145.00	15080.00	9890	20230706	-46.92	5160	20231101	1.74	6890	-23.80	20240105	5240	0.19	20240704	9890	-46.92	20230706	5160	1.74	20231101	2.72	N	033530	500	139 억		1930635	N	N	42	N	00	N
161	20240704	090409	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5290	30	2	0.57	4239870	799	0.66	5320	5320	5290	6830	3690	5260	5306.47	6.94	0	-435	5513	5386	5313	5186	5113	5350	5150	139	1570	500	3890	10	1	27820961	1472	36.48	0.35	12	0.00	145.00	15080.00	9890	20230706	-46.51	5160	20231101	2.52	6890	-23.22	20240105	5240	0.95	20240703	9890	-46.51	20230706	5160	2.52	20231101	2.72	N	033530	500	139 억		1930635	N	N	42	N	00	N
162	20240703	160407	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5260	-120	5	-2.23	635974130	119635	109.89	5410	5440	5240	6990	3770	5380	5315.95	7.02	0	-21839	5600	5490	5430	5320	5260	5460	5290	139	1610	500	3980	10	1	27820961	1463	36.28	0.35	12	0.43	145.00	15080.00	9890	20230706	-46.81	5160	20231101	1.94	6890	-23.66	20240105	5240	0.38	20240703	9890	-46.81	20230706	5160	1.94	20231101	2.74	N	033530	500	139 억		1951978	N	N	42	N	00	N
163	20240703	150409	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5270	-110	5	-2.04	618736980	116361	106.88	5410	5440	5240	6990	3770	5380	5317.37	7.02	0	-20775	5600	5490	5430	5320	5260	5460	5290	139	1610	500	3980	10	1	27820961	1466	36.34	0.35	12	0.42	145.00	15080.00	9890	20230706	-46.71	5160	20231101	2.13	6890	-23.51	20240105	5240	0.57	20240703	9890	-46.71	20230706	5160	2.13	20231101	2.74	N	033530	500	139 억		1951978	N	N	46	N	00	N
164	20240703	140409	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5260	-120	5	-2.23	538014770	100991	92.76	5410	5440	5260	6990	3770	5380	5327.33	7.02	0	-19282	5600	5490	5430	5320	5260	5460	5290	139	1610	500	3980	10	1	27820961	1463	36.28	0.35	12	0.36	145.00	15080.00	9890	20230706	-46.81	5160	20231101	1.94	6890	-23.66	20240105	5260	0.00	20240703	9890	-46.81	20230706	5160	1.94	20231101	2.74	N	033530	500	139 억		1951978	N	N	46	N	00	N
165	20240703	130409	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5310	-70	5	-1.30	457099400	85651	78.67	5410	5440	5280	6990	3770	5380	5336.75	7.02	0	-17639	5600	5490	5430	5320	5260	5460	5290	139	1610	500	3980	10	1	27820961	1477	36.62	0.35	12	0.31	145.00	15080.00	9890	20230706	-46.31	5160	20231101	2.91	6890	-22.93	20240105	5280	0.57	20240703	9890	-46.31	20230706	5160	2.91	20231101	2.74	N	033530	500	139 억		1951978	N	N	46	N	00	N
166	20240703	120408	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5310	-70	5	-1.30	368143840	68865	63.25	5410	5440	5290	6990	3770	5380	5345.86	7.02	0	-11457	5600	5490	5430	5320	5260	5460	5290	139	1610	500	3980	10	1	27820961	1477	36.62	0.35	12	0.25	145.00	15080.00	9890	20230706	-46.31	5160	20231101	2.91	6890	-22.93	20240105	5290	0.38	20240703	9890	-46.31	20230706	5160	2.91	20231101	2.74	N	033530	500	139 억		1951978	N	N	46	N	00	N
167	20240703	110410	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5330	-50	5	-0.93	337130930	63042	57.91	5410	5440	5290	6990	3770	5380	5347.70	7.02	0	-10909	5600	5490	5430	5320	5260	5460	5290	139	1610	500	3980	10	1	27820961	1483	36.76	0.35	12	0.23	145.00	15080.00	9890	20230706	-46.11	5160	20231101	3.29	6890	-22.64	20240105	5290	0.76	20240703	9890	-46.11	20230706	5160	3.29	20231101	2.74	N	033530	500	139 억		1951978	N	N	46	N	00	N
168	20240703	100409	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5330	-50	5	-0.93	192558500	35874	32.95	5410	5440	5300	6990	3770	5380	5367.62	7.02	0	-4446	5600	5490	5430	5320	5260	5460	5290	139	1610	500	3980	10	1	27820961	1483	36.76	0.35	12	0.13	145.00	15080.00	9890	20230706	-46.11	5160	20231101	3.29	6890	-22.64	20240105	5300	0.57	20240703	9890	-46.11	20230706	5160	3.29	20231101	2.74	N	033530	500	139 억		1951978	N	N	46	N	00	N
169	20240703	090408	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5420	40	2	0.74	22170110	4098	3.76	5410	5420	5410	6990	3770	5380	5410.29	7.02	0	-93	5600	5490	5430	5320	5260	5460	5290	139	1610	500	3980	10	1	27820961	1508	37.38	0.36	12	0.01	145.00	15080.00	9890	20230706	-45.20	5160	20231101	5.04	6890	-21.34	20240105	5370	0.93	20240702	9890	-45.20	20230706	5160	5.04	20231101	2.74	N	033530	500	139 억		1951978	N	N	46	N	00	N
170	20240702	160407	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5380	-160	5	-2.89	590294650	108591	267.63	5540	5540	5370	7200	3880	5540	5436.14	7.21	0	-44862	5646	5592	5546	5492	5446	5570	5470	139	1660	500	4090	10	1	27820961	1497	37.10	0.36	12	0.39	145.00	15080.00	9890	20230706	-45.60	5160	20231101	4.26	6890	-21.92	20240105	5370	0.19	20240702	9890	-45.60	20230706	5160	4.26	20231101	2.72	N	033530	500	139 억		2004599	N	N	46	N	00	N
171	20240702	150408	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5390	-150	5	-2.71	542940960	99788	245.93	5540	5540	5370	7200	3880	5540	5440.94	7.21	0	-42360	5646	5592	5546	5492	5446	5570	5470	139	1660	500	4090	10	1	27820961	1500	37.17	0.36	12	0.36	145.00	15080.00	9890	20230706	-45.50	5160	20231101	4.46	6890	-21.77	20240105	5370	0.37	20240702	9890	-45.50	20230706	5160	4.46	20231101	2.72	N	033530	500	139 억		2004599	N	N	63	N	00	N
172	20240702	140408	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5400	-140	5	-2.53	498815900	91597	225.75	5540	5540	5370	7200	3880	5540	5445.77	7.21	0	-39936	5646	5592	5546	5492	5446	5570	5470	139	1660	500	4090	10	1	27820961	1502	37.24	0.36	12	0.33	145.00	15080.00	9890	20230706	-45.40	5160	20231101	4.65	6890	-21.63	20240105	5370	0.56	20240702	9890	-45.40	20230706	5160	4.65	20231101	2.72	N	033530	500	139 억		2004599	N	N	63	N	00	N
173	20240702	130408	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5420	-120	5	-2.17	435544390	79924	196.98	5540	5540	5370	7200	3880	5540	5449.48	7.21	0	-36894	5646	5592	5546	5492	5446	5570	5470	139	1660	500	4090	10	1	27820961	1508	37.38	0.36	12	0.29	145.00	15080.00	9890	20230706	-45.20	5160	20231101	5.04	6890	-21.34	20240105	5370	0.93	20240702	9890	-45.20	20230706	5160	5.04	20231101	2.72	N	033530	500	139 억		2004599	N	N	63	N	00	N
174	20240702	120409	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5430	-110	5	-1.99	277981240	50777	125.14	5540	5540	5430	7200	3880	5540	5474.55	7.21	0	-30216	5646	5592	5546	5492	5446	5570	5470	139	1660	500	4090	10	1	27820961	1511	37.45	0.36	12	0.18	145.00	15080.00	9890	20230706	-45.10	5160	20231101	5.23	6890	-21.19	20240105	5430	0.00	20240702	9890	-45.10	20230706	5160	5.23	20231101	2.72	N	033530	500	139 억		2004599	N	N	63	N	00	N
175	20240702	110408	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5430	-110	5	-1.99	251955400	45992	113.35	5540	5540	5430	7200	3880	5540	5478.24	7.21	0	-28770	5646	5592	5546	5492	5446	5570	5470	139	1660	500	4090	10	1	27820961	1511	37.45	0.36	12	0.17	145.00	15080.00	9890	20230706	-45.10	5160	20231101	5.23	6890	-21.19	20240105	5430	0.00	20240702	9890	-45.10	20230706	5160	5.23	20231101	2.72	N	033530	500	139 억		2004599	N	N	63	N	00	N
176	20240702	100408	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5450	-90	5	-1.62	188839120	34389	84.75	5540	5540	5440	7200	3880	5540	5491.27	7.21	0	-22561	5646	5592	5546	5492	5446	5570	5470	139	1660	500	4090	10	1	27820961	1516	37.59	0.36	12	0.12	145.00	15080.00	9890	20230706	-44.89	5160	20231101	5.62	6890	-20.90	20240105	5440	0.18	20240702	9890	-44.89	20230706	5160	5.62	20231101	2.72	N	033530	500	139 억		2004599	N	N	63	N	00	N
177	20240702	090408	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5520	-20	5	-0.36	9123620	1648	4.06	5540	5540	5520	7200	3880	5540	5536.18	7.21	0	3	5646	5592	5546	5492	5446	5570	5470	139	1660	500	4090	10	1	27820961	1536	38.07	0.37	12	0.01	145.00	15080.00	9890	20230706	-44.19	5160	20231101	6.98	6890	-19.88	20240105	5450	1.28	20240125	9890	-44.19	20230706	5160	6.98	20231101	2.72	N	033530	500	139 억		2004599	N	N	63	N	00	N
178	20240701	160407	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5540	-60	5	-1.07	221636210	40049	46.04	5550	5600	5500	7280	3920	5600	5534.12	7.23	0	-7580	5860	5730	5620	5490	5380	5675	5435	139	1680	500	4140	10	1	27820961	1541	38.21	0.37	12	0.14	145.00	15080.00	9890	20230706	-43.98	5160	20231101	7.36	6890	-19.59	20240105	5450	1.65	20240125	9890	-43.98	20230706	5160	7.36	20231101	2.72	N	033530	500	139 억		2012037	N	N	63	N	00	N
179	20240701	150408	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5540	-60	5	-1.07	204301080	36923	42.44	5550	5600	5500	7280	3920	5600	5533.16	7.23	0	-7048	5860	5730	5620	5490	5380	5675	5435	139	1680	500	4140	10	1	27820961	1541	38.21	0.37	12	0.13	145.00	15080.00	9890	20230706	-43.98	5160	20231101	7.36	6890	-19.59	20240105	5450	1.65	20240125	9890	-43.98	20230706	5160	7.36	20231101	2.72	N	033530	500	139 억		2012037	N	N	44	N	00	N
180	20240701	140406	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5540	-60	5	-1.07	186741840	33749	38.79	5550	5600	5500	7280	3920	5600	5533.25	7.23	0	-6696	5860	5730	5620	5490	5380	5675	5435	139	1680	500	4140	10	1	27820961	1541	38.21	0.37	12	0.12	145.00	15080.00	9890	20230706	-43.98	5160	20231101	7.36	6890	-19.59	20240105	5450	1.65	20240125	9890	-43.98	20230706	5160	7.36	20231101	2.72	N	033530	500	139 억		2012037	N	N	44	N	00	N
181	20240701	130407	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5540	-60	5	-1.07	153926530	27819	31.98	5550	5600	5500	7280	3920	5600	5533.14	7.23	0	-5826	5860	5730	5620	5490	5380	5675	5435	139	1680	500	4140	10	1	27820961	1541	38.21	0.37	12	0.10	145.00	15080.00	9890	20230706	-43.98	5160	20231101	7.36	6890	-19.59	20240105	5450	1.65	20240125	9890	-43.98	20230706	5160	7.36	20231101	2.72	N	033530	500	139 억		2012037	N	N	44	N	00	N
182	20240701	120408	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5550	-50	5	-0.89	136111820	24598	28.27	5550	5600	5500	7280	3920	5600	5533.45	7.23	0	-5547	5860	5730	5620	5490	5380	5675	5435	139	1680	500	4140	10	1	27820961	1544	38.28	0.37	12	0.09	145.00	15080.00	9890	20230706	-43.88	5160	20231101	7.56	6890	-19.45	20240105	5450	1.83	20240125	9890	-43.88	20230706	5160	7.56	20231101	2.72	N	033530	500	139 억		2012037	N	N	44	N	00	N
183	20240701	110407	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5540	-60	5	-1.07	127811470	23100	26.55	5550	5600	5500	7280	3920	5600	5532.96	7.23	0	-4806	5860	5730	5620	5490	5380	5675	5435	139	1680	500	4140	10	1	27820961	1541	38.21	0.37	12	0.08	145.00	15080.00	9890	20230706	-43.98	5160	20231101	7.36	6890	-19.59	20240105	5450	1.65	20240125	9890	-43.98	20230706	5160	7.36	20231101	2.72	N	033530	500	139 억		2012037	N	N	44	N	00	N
184	20240701	100406	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5530	-70	5	-1.25	76282330	13763	15.82	5550	5600	5500	7280	3920	5600	5542.56	7.23	0	-1316	5860	5730	5620	5490	5380	5675	5435	139	1680	500	4140	10	1	27820961	1538	38.14	0.37	12	0.05	145.00	15080.00	9890	20230706	-44.08	5160	20231101	7.17	6890	-19.74	20240105	5450	1.47	20240125	9890	-44.08	20230706	5160	7.17	20231101	2.72	N	033530	500	139 억		2012037	N	N	44	N	00	N
185	20240701	090406	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5550	-50	5	-0.89	3982240	717	0.82	5550	5600	5550	7280	3920	5600	5553.90	7.23	0	57	5860	5730	5620	5490	5380	5675	5435	139	1680	500	4140	10	1	27820961	1544	38.28	0.37	12	0.00	145.00	15080.00	9890	20230706	-43.88	5160	20231101	7.56	6890	-19.45	20240105	5450	1.83	20240125	9890	-43.88	20230706	5160	7.56	20231101	2.72	N	033530	500	139 억		2012037	N	N	44	N	00	N