KissMeData/143210/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	160900	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	2105	20	2	0.96	29686705	14285	54.01	2105	2120	2060	2710	1460	2085	2078.17	0.27	0	-164	2228	2156	2118	2046	2008	2137	2027	109	625	500	1450	5	1	21875747	460	-1.53	0.17	12	0.07	-1378.00	12150.00	3485	20231115	-39.60	2060	20240731	2.18	3430	-38.63	20240405	2060	2.18	20240731	3485	-39.60	20231115	2060	2.18	20240731	0.00	N	143210	500	109 억		59475	N	N	28	N	00	N
3	20240731	150912	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	2120	35	2	1.68	29623530	14255	53.90	2105	2120	2060	2710	1460	2085	2078.12	0.27	0	-166	2228	2156	2118	2046	2008	2137	2027	109	625	500	1450	5	1	21875747	464	-1.54	0.17	12	0.07	-1378.00	12150.00	3485	20231115	-39.17	2060	20240731	2.91	3430	-38.19	20240405	2060	2.91	20240731	3485	-39.17	20231115	2060	2.91	20240731	0.00	N	143210	500	109 억		59475	N	N	43	N	00	N
4	20240731	140912	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	2105	20	2	0.96	28988560	13954	52.76	2105	2115	2060	2710	1460	2085	2077.44	0.27	0	-240	2228	2156	2118	2046	2008	2137	2027	109	625	500	1450	5	1	21875747	460	-1.53	0.17	12	0.06	-1378.00	12150.00	3485	20231115	-39.60	2060	20240731	2.18	3430	-38.63	20240405	2060	2.18	20240731	3485	-39.60	20231115	2060	2.18	20240731	0.00	N	143210	500	109 억		59475	N	N	43	N	00	N
5	20240731	130908	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	2090	5	2	0.24	3173760	1522	5.75	2105	2105	2075	2710	1460	2085	2085.26	0.27	0	-151	2228	2156	2118	2046	2008	2137	2027	109	625	500	1450	5	1	21875747	457	-1.52	0.17	12	0.01	-1378.00	12150.00	3485	20231115	-40.03	2075	20240731	0.72	3430	-39.07	20240405	2075	0.72	20240731	3485	-40.03	20231115	2075	0.72	20240731	0.00	N	143210	500	109 억		59475	N	N	43	N	00	N
6	20240731	120908	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	2075	-10	5	-0.48	2513610	1205	4.56	2105	2105	2075	2710	1460	2085	2085.98	0.27	0	-136	2228	2156	2118	2046	2008	2137	2027	109	625	500	1450	5	1	21875747	454	-1.51	0.17	12	0.01	-1378.00	12150.00	3485	20231115	-40.46	2075	20240731	0.00	3430	-39.50	20240405	2075	0.00	20240731	3485	-40.46	20231115	2075	0.00	20240731	0.00	N	143210	500	109 억		59475	N	N	43	N	00	N
7	20240731	110911	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	2085	0	3	0.00	2283030	1094	4.14	2105	2105	2080	2710	1460	2085	2086.86	0.27	0	-136	2228	2156	2118	2046	2008	2137	2027	109	625	500	1450	5	1	21875747	456	-1.51	0.17	12	0.01	-1378.00	12150.00	3485	20231115	-40.17	2080	20240731	0.24	3430	-39.21	20240405	2080	0.24	20240731	3485	-40.17	20231115	2080	0.24	20240731	0.00	N	143210	500	109 억		59475	N	N	43	N	00	N
8	20240731	100908	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	2085	0	3	0.00	2189085	1049	3.97	2105	2105	2080	2710	1460	2085	2086.83	0.27	0	-134	2228	2156	2118	2046	2008	2137	2027	109	625	500	1450	5	1	21875747	456	-1.51	0.17	12	0.00	-1378.00	12150.00	3485	20231115	-40.17	2080	20240731	0.24	3430	-39.21	20240405	2080	0.24	20240731	3485	-40.17	20231115	2080	0.24	20240731	0.00	N	143210	500	109 억		59475	N	N	43	N	00	N
9	20240731	090906	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2085	0	3	0.00	298640	142	0.54	2105	2105	2085	2710	1460	2085	2103.10	0.27	0	-120	2228	2156	2118	2046	2008	2137	2027	109	625	500	1450	5	1	21875747	456	-1.51	0.17	12	0.00	-1378.00	12150.00	3485	20231115	-40.17	2080	20240730	0.24	3430	-39.21	20240405	2080	0.24	20240730	3485	-40.17	20231115	2080	0.24	20240730	0.00	N	143210	500	109 억		59475	N	N	43	N	00	N
10	20240730	160845	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	2085	-80	5	-3.70	55874220	26443	93.84	2190	2190	2080	2810	1520	2165	2113.01	0.27	0	1346	2271	2217	2181	2127	2091	2200	2110	109	645	500	1510	5	1	21875747	456	-1.51	0.17	12	0.12	-1378.00	12150.00	3485	20231115	-40.17	2080	20240730	0.24	3430	-39.21	20240405	2080	0.24	20240730	3485	-40.17	20231115	2080	0.24	20240730	0.00	N	143210	500	109 억		57986	N	N	43	N	00	N
11	20240730	150902	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	2100	-65	5	-3.00	52610555	24879	88.29	2190	2190	2080	2810	1520	2165	2114.66	0.27	0	1465	2271	2217	2181	2127	2091	2200	2110	109	645	500	1510	5	1	21875747	459	-1.52	0.17	12	0.11	-1378.00	12150.00	3485	20231115	-39.74	2080	20240730	0.96	3430	-38.78	20240405	2080	0.96	20240730	3485	-39.74	20231115	2080	0.96	20240730	0.00	N	143210	500	109 억		57986	N	N	0	N	00	N
12	20240730	140851	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	2115	-50	5	-2.31	33820215	15906	56.45	2190	2190	2080	2810	1520	2165	2126.26	0.27	0	-825	2271	2217	2181	2127	2091	2200	2110	109	645	500	1510	5	1	21875747	463	-1.53	0.17	12	0.07	-1378.00	12150.00	3485	20231115	-39.31	2080	20240730	1.68	3430	-38.34	20240405	2080	1.68	20240730	3485	-39.31	20231115	2080	1.68	20240730	0.00	N	143210	500	109 억		57986	N	N	0	N	00	N
13	20240730	130856	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	2105	-60	5	-2.77	29687495	13950	49.50	2190	2190	2080	2810	1520	2165	2128.14	0.27	0	-730	2271	2217	2181	2127	2091	2200	2110	109	645	500	1510	5	1	21875747	460	-1.53	0.17	12	0.06	-1378.00	12150.00	3485	20231115	-39.60	2080	20240730	1.20	3430	-38.63	20240405	2080	1.20	20240730	3485	-39.60	20231115	2080	1.20	20240730	0.00	N	143210	500	109 억		57986	N	N	0	N	00	N
14	20240730	120848	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2160	-5	5	-0.23	7966955	3700	13.13	2190	2190	2140	2810	1520	2165	2153.23	0.27	0	-1156	2271	2217	2181	2127	2091	2200	2110	109	645	500	1510	5	1	21875747	473	-1.57	0.18	12	0.02	-1378.00	12150.00	3485	20231115	-38.02	2135	20240702	1.17	3430	-37.03	20240405	2135	1.17	20240702	3485	-38.02	20231115	2135	1.17	20240702	0.00	N	143210	500	109 억		57986	N	N	0	N	00	N
15	20240730	110856	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2145	-20	5	-0.92	7636055	3546	12.58	2190	2190	2140	2810	1520	2165	2153.43	0.27	0	-1165	2271	2217	2181	2127	2091	2200	2110	109	645	500	1510	5	1	21875747	469	-1.56	0.18	12	0.02	-1378.00	12150.00	3485	20231115	-38.45	2135	20240702	0.47	3430	-37.46	20240405	2135	0.47	20240702	3485	-38.45	20231115	2135	0.47	20240702	0.00	N	143210	500	109 억		57986	N	N	0	N	00	N
16	20240730	100900	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2170	5	2	0.23	7271075	3376	11.98	2190	2190	2140	2810	1520	2165	2153.75	0.27	0	-1153	2271	2217	2181	2127	2091	2200	2110	109	645	500	1510	5	1	21875747	475	-1.57	0.18	12	0.02	-1378.00	12150.00	3485	20231115	-37.73	2135	20240702	1.64	3430	-36.73	20240405	2135	1.64	20240702	3485	-37.73	20231115	2135	1.64	20240702	0.00	N	143210	500	109 억		57986	N	N	0	N	00	N
17	20240730	090904	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2170	5	2	0.23	2698810	1245	4.42	2190	2190	2160	2810	1520	2165	2167.72	0.27	0	-1132	2271	2217	2181	2127	2091	2200	2110	109	645	500	1510	5	1	21875747	475	-1.57	0.18	12	0.01	-1378.00	12150.00	3485	20231115	-37.73	2135	20240702	1.64	3430	-36.73	20240405	2135	1.64	20240702	3485	-37.73	20231115	2135	1.64	20240702	0.00	N	143210	500	109 억		57986	N	N	0	N	00	N
18	20240729	160844	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2165	-35	5	-1.59	61115720	28179	135.92	2230	2235	2145	2860	1540	2200	2168.84	0.27	0	-1025	2293	2246	2223	2176	2153	2235	2165	109	660	500	1540	5	1	21875747	474	-1.57	0.18	12	0.13	-1378.00	12150.00	3485	20231115	-37.88	2135	20240702	1.41	3430	-36.88	20240405	2135	1.41	20240702	3485	-37.88	20231115	2135	1.41	20240702	0.00	N	143210	500	109 억		58980	N	N	2	N	00	N
19	20240729	150858	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2185	-15	5	-0.68	60624215	27952	134.83	2230	2235	2145	2860	1540	2200	2168.87	0.27	0	-1036	2293	2246	2223	2176	2153	2235	2165	109	660	500	1540	5	1	21875747	478	-1.59	0.18	12	0.13	-1378.00	12150.00	3485	20231115	-37.30	2135	20240702	2.34	3430	-36.30	20240405	2135	2.34	20240702	3485	-37.30	20231115	2135	2.34	20240702	0.00	N	143210	500	109 억		58980	N	N	2	N	00	N
20	20240729	140902	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2170	-30	5	-1.36	57865765	26683	128.70	2230	2235	2145	2860	1540	2200	2168.64	0.27	0	-1170	2293	2246	2223	2176	2153	2235	2165	109	660	500	1540	5	1	21875747	475	-1.57	0.18	12	0.12	-1378.00	12150.00	3485	20231115	-37.73	2135	20240702	1.64	3430	-36.73	20240405	2135	1.64	20240702	3485	-37.73	20231115	2135	1.64	20240702	0.00	N	143210	500	109 억		58980	N	N	2	N	00	N
21	20240729	130903	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2165	-35	5	-1.59	57627065	26573	128.17	2230	2235	2145	2860	1540	2200	2168.63	0.27	0	-1234	2293	2246	2223	2176	2153	2235	2165	109	660	500	1540	5	1	21875747	474	-1.57	0.18	12	0.12	-1378.00	12150.00	3485	20231115	-37.88	2135	20240702	1.41	3430	-36.88	20240405	2135	1.41	20240702	3485	-37.88	20231115	2135	1.41	20240702	0.00	N	143210	500	109 억		58980	N	N	2	N	00	N
22	20240729	120859	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2145	-55	5	-2.50	32158150	14794	71.36	2230	2235	2145	2860	1540	2200	2173.73	0.27	0	-663	2293	2246	2223	2176	2153	2235	2165	109	660	500	1540	5	1	21875747	469	-1.56	0.18	12	0.07	-1378.00	12150.00	3485	20231115	-38.45	2135	20240702	0.47	3430	-37.46	20240405	2135	0.47	20240702	3485	-38.45	20231115	2135	0.47	20240702	0.00	N	143210	500	109 억		58980	N	N	2	N	00	N
23	20240729	110851	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2185	-15	5	-0.68	15064845	6880	33.19	2230	2235	2175	2860	1540	2200	2189.66	0.27	0	-473	2293	2246	2223	2176	2153	2235	2165	109	660	500	1540	5	1	21875747	478	-1.59	0.18	12	0.03	-1378.00	12150.00	3485	20231115	-37.30	2135	20240702	2.34	3430	-36.30	20240405	2135	2.34	20240702	3485	-37.30	20231115	2135	2.34	20240702	0.00	N	143210	500	109 억		58980	N	N	2	N	00	N
24	20240729	100848	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2200	0	3	0.00	2944215	1336	6.44	2230	2235	2195	2860	1540	2200	2203.75	0.27	0	-428	2293	2246	2223	2176	2153	2235	2165	109	660	500	1540	5	1	21875747	481	-1.60	0.18	12	0.01	-1378.00	12150.00	3485	20231115	-36.87	2135	20240702	3.04	3430	-35.86	20240405	2135	3.04	20240702	3485	-36.87	20231115	2135	3.04	20240702	0.00	N	143210	500	109 억		58980	N	N	2	N	00	N
25	20240729	090848	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2195	-5	5	-0.23	571420	258	1.24	2230	2230	2195	2860	1540	2200	2214.81	0.27	0	-109	2293	2246	2223	2176	2153	2235	2165	109	660	500	1540	5	1	21875747	480	-1.59	0.18	12	0.00	-1378.00	12150.00	3485	20231115	-37.02	2135	20240702	2.81	3430	-36.01	20240405	2135	2.81	20240702	3485	-37.02	20231115	2135	2.81	20240702	0.00	N	143210	500	109 억		58980	N	N	2	N	00	N
26	20240726	160836	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2200	-90	5	-3.93	45884560	20731	88.58	2270	2270	2200	2975	1605	2290	2213.33	0.25	0	3555	2366	2327	2251	2212	2136	2347	2232	109	685	500	1600	5	1	21875747	481	-1.60	0.18	12	0.09	-1378.00	12150.00	3485	20231115	-36.87	2135	20240702	3.04	3430	-35.86	20240405	2135	3.04	20240702	3485	-36.87	20231115	2135	3.04	20240702	0.00	N	143210	500	109 억		55096	N	N	2	N	00	N
27	20240726	150844	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2200	-90	5	-3.93	41783530	18867	80.61	2270	2270	2200	2975	1605	2290	2214.64	0.25	0	3606	2366	2327	2251	2212	2136	2347	2232	109	685	500	1600	5	1	21875747	481	-1.60	0.18	12	0.09	-1378.00	12150.00	3485	20231115	-36.87	2135	20240702	3.04	3430	-35.86	20240405	2135	3.04	20240702	3485	-36.87	20231115	2135	3.04	20240702	0.00	N	143210	500	109 억		55096	N	N	0	N	00	N
28	20240726	140844	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2215	-75	5	-3.28	38171260	17231	73.62	2270	2270	2200	2975	1605	2290	2215.27	0.25	0	3695	2366	2327	2251	2212	2136	2347	2232	109	685	500	1600	5	1	21875747	485	-1.61	0.18	12	0.08	-1378.00	12150.00	3485	20231115	-36.44	2135	20240702	3.75	3430	-35.42	20240405	2135	3.75	20240702	3485	-36.44	20231115	2135	3.75	20240702	0.00	N	143210	500	109 억		55096	N	N	0	N	00	N
29	20240726	130846	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2205	-85	5	-3.71	24012135	10823	46.24	2270	2270	2200	2975	1605	2290	2218.62	0.25	0	-1285	2366	2327	2251	2212	2136	2347	2232	109	685	500	1600	5	1	21875747	482	-1.60	0.18	12	0.05	-1378.00	12150.00	3485	20231115	-36.73	2135	20240702	3.28	3430	-35.71	20240405	2135	3.28	20240702	3485	-36.73	20231115	2135	3.28	20240702	0.00	N	143210	500	109 억		55096	N	N	0	N	00	N
30	20240726	120848	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2205	-85	5	-3.71	20146255	9073	38.77	2270	2270	2200	2975	1605	2290	2220.46	0.25	0	-1282	2366	2327	2251	2212	2136	2347	2232	109	685	500	1600	5	1	21875747	482	-1.60	0.18	12	0.04	-1378.00	12150.00	3485	20231115	-36.73	2135	20240702	3.28	3430	-35.71	20240405	2135	3.28	20240702	3485	-36.73	20231115	2135	3.28	20240702	0.00	N	143210	500	109 억		55096	N	N	0	N	00	N
31	20240726	110849	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2220	-70	5	-3.06	10902265	4905	20.96	2270	2270	2200	2975	1605	2290	2222.68	0.25	0	-1280	2366	2327	2251	2212	2136	2347	2232	109	685	500	1600	5	1	21875747	486	-1.61	0.18	12	0.02	-1378.00	12150.00	3485	20231115	-36.30	2135	20240702	3.98	3430	-35.28	20240405	2135	3.98	20240702	3485	-36.30	20231115	2135	3.98	20240702	0.00	N	143210	500	109 억		55096	N	N	0	N	00	N
32	20240726	100843	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2210	-80	5	-3.49	8535175	3836	16.39	2270	2270	2200	2975	1605	2290	2225.02	0.25	0	-1208	2366	2327	2251	2212	2136	2347	2232	109	685	500	1600	5	1	21875747	483	-1.60	0.18	12	0.02	-1378.00	12150.00	3485	20231115	-36.59	2135	20240702	3.51	3430	-35.57	20240405	2135	3.51	20240702	3485	-36.59	20231115	2135	3.51	20240702	0.00	N	143210	500	109 억		55096	N	N	0	N	00	N
33	20240726	090840	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2240	-50	5	-2.18	1630555	721	3.08	2270	2270	2240	2975	1605	2290	2261.52	0.25	0	-82	2366	2327	2251	2212	2136	2347	2232	109	685	500	1600	5	1	21875747	490	-1.63	0.18	12	0.00	-1378.00	12150.00	3485	20231115	-35.72	2135	20240702	4.92	3430	-34.69	20240405	2135	4.92	20240702	3485	-35.72	20231115	2135	4.92	20240702	0.00	N	143210	500	109 억		55096	N	N	0	N	00	N
34	20240725	160840	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2290	40	2	1.78	51567450	23404	79.14	2235	2290	2175	2925	1575	2250	2203.36	0.28	0	-5143	2313	2281	2243	2211	2173	2262	2192	109	675	500	1570	5	1	21875747	501	-1.66	0.19	12	0.11	-1378.00	12150.00	3485	20231115	-34.29	2135	20240702	7.26	3430	-33.24	20240405	2135	7.26	20240702	3485	-34.29	20231115	2135	7.26	20240702	0.00	N	143210	500	109 억		60239	N	N	2	N	00	N
35	20240725	150851	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2235	-15	5	-0.67	50131645	22770	76.99	2235	2250	2175	2925	1575	2250	2201.65	0.28	0	-4809	2313	2281	2243	2211	2173	2262	2192	109	675	500	1570	5	1	21875747	489	-1.62	0.18	12	0.10	-1378.00	12150.00	3485	20231115	-35.87	2135	20240702	4.68	3430	-34.84	20240405	2135	4.68	20240702	3485	-35.87	20231115	2135	4.68	20240702	0.00	N	143210	500	109 억		60239	N	N	2	N	00	N
36	20240725	140849	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2215	-35	5	-1.56	49382315	22433	75.85	2235	2250	2175	2925	1575	2250	2201.32	0.28	0	-4949	2313	2281	2243	2211	2173	2262	2192	109	675	500	1570	5	1	21875747	485	-1.61	0.18	12	0.10	-1378.00	12150.00	3485	20231115	-36.44	2135	20240702	3.75	3430	-35.42	20240405	2135	3.75	20240702	3485	-36.44	20231115	2135	3.75	20240702	0.00	N	143210	500	109 억		60239	N	N	2	N	00	N
37	20240725	130842	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2215	-35	5	-1.56	45629460	20734	70.11	2235	2250	2175	2925	1575	2250	2200.71	0.28	0	-5041	2313	2281	2243	2211	2173	2262	2192	109	675	500	1570	5	1	21875747	485	-1.61	0.18	12	0.09	-1378.00	12150.00	3485	20231115	-36.44	2135	20240702	3.75	3430	-35.42	20240405	2135	3.75	20240702	3485	-36.44	20231115	2135	3.75	20240702	0.00	N	143210	500	109 억		60239	N	N	2	N	00	N
38	20240725	120849	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2210	-40	5	-1.78	44887435	20399	68.98	2235	2250	2175	2925	1575	2250	2200.47	0.28	0	-5041	2313	2281	2243	2211	2173	2262	2192	109	675	500	1570	5	1	21875747	483	-1.60	0.18	12	0.09	-1378.00	12150.00	3485	20231115	-36.59	2135	20240702	3.51	3430	-35.57	20240405	2135	3.51	20240702	3485	-36.59	20231115	2135	3.51	20240702	0.00	N	143210	500	109 억		60239	N	N	2	N	00	N
39	20240725	110843	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2185	-65	5	-2.89	19303470	8832	29.86	2235	2235	2175	2925	1575	2250	2185.63	0.28	0	-1105	2313	2281	2243	2211	2173	2262	2192	109	675	500	1570	5	1	21875747	478	-1.59	0.18	12	0.04	-1378.00	12150.00	3485	20231115	-37.30	2135	20240702	2.34	3430	-36.30	20240405	2135	2.34	20240702	3485	-37.30	20231115	2135	2.34	20240702	0.00	N	143210	500	109 억		60239	N	N	2	N	00	N
40	20240725	100839	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2180	-70	5	-3.11	10154810	4633	15.67	2235	2235	2180	2925	1575	2250	2191.84	0.28	0	-1099	2313	2281	2243	2211	2173	2262	2192	109	675	500	1570	5	1	21875747	477	-1.58	0.18	12	0.02	-1378.00	12150.00	3485	20231115	-37.45	2135	20240702	2.11	3430	-36.44	20240405	2135	2.11	20240702	3485	-37.45	20231115	2135	2.11	20240702	0.00	N	143210	500	109 억		60239	N	N	2	N	00	N
41	20240725	090837	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2185	-65	5	-2.89	2980410	1352	4.57	2235	2235	2180	2925	1575	2250	2204.45	0.28	0	-82	2313	2281	2243	2211	2173	2262	2192	109	675	500	1570	5	1	21875747	478	-1.59	0.18	12	0.01	-1378.00	12150.00	3485	20231115	-37.30	2135	20240702	2.34	3430	-36.30	20240405	2135	2.34	20240702	3485	-37.30	20231115	2135	2.34	20240702	0.00	N	143210	500	109 억		60239	N	N	2	N	00	N
42	20240724	160836	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2250	-5	5	-0.22	65547460	29574	193.81	2275	2275	2205	2930	1580	2255	2216.39	0.29	0	-2135	2378	2316	2273	2211	2168	2295	2190	109	675	500	1570	5	1	21875747	492	-1.63	0.19	12	0.14	-1378.00	12150.00	3485	20231115	-35.44	2135	20240702	5.39	3430	-34.40	20240405	2135	5.39	20240702	3485	-35.44	20231115	2135	5.39	20240702	0.00	N	143210	500	109 억		62395	N	N	2	N	00	N
43	20240724	150848	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2230	-25	5	-1.11	64994930	29328	192.20	2275	2275	2205	2930	1580	2255	2216.14	0.29	0	-2100	2378	2316	2273	2211	2168	2295	2190	109	675	500	1570	5	1	21875747	488	-1.62	0.18	12	0.13	-1378.00	12150.00	3485	20231115	-36.01	2135	20240702	4.45	3430	-34.99	20240405	2135	4.45	20240702	3485	-36.01	20231115	2135	4.45	20240702	0.00	N	143210	500	109 억		62395	N	N	5	N	00	N
44	20240724	140843	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2210	-45	5	-2.00	58635540	26457	173.39	2275	2275	2205	2930	1580	2255	2216.26	0.29	0	-1789	2378	2316	2273	2211	2168	2295	2190	109	675	500	1570	5	1	21875747	483	-1.60	0.18	12	0.12	-1378.00	12150.00	3485	20231115	-36.59	2135	20240702	3.51	3430	-35.57	20240405	2135	3.51	20240702	3485	-36.59	20231115	2135	3.51	20240702	0.00	N	143210	500	109 억		62395	N	N	5	N	00	N
45	20240724	130848	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2220	-35	5	-1.55	51534270	23244	152.33	2275	2275	2205	2930	1580	2255	2217.10	0.29	0	-137	2378	2316	2273	2211	2168	2295	2190	109	675	500	1570	5	1	21875747	486	-1.61	0.18	12	0.11	-1378.00	12150.00	3485	20231115	-36.30	2135	20240702	3.98	3430	-35.28	20240405	2135	3.98	20240702	3485	-36.30	20231115	2135	3.98	20240702	0.00	N	143210	500	109 억		62395	N	N	5	N	00	N
46	20240724	120847	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2215	-40	5	-1.77	41102240	18525	121.40	2275	2275	2210	2930	1580	2255	2218.74	0.29	0	-139	2378	2316	2273	2211	2168	2295	2190	109	675	500	1570	5	1	21875747	485	-1.61	0.18	12	0.08	-1378.00	12150.00	3485	20231115	-36.44	2135	20240702	3.75	3430	-35.42	20240405	2135	3.75	20240702	3485	-36.44	20231115	2135	3.75	20240702	0.00	N	143210	500	109 억		62395	N	N	5	N	00	N
47	20240724	110844	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2220	-35	5	-1.55	30705200	13833	90.65	2275	2275	2210	2930	1580	2255	2219.71	0.29	0	991	2378	2316	2273	2211	2168	2295	2190	109	675	500	1570	5	1	21875747	486	-1.61	0.18	12	0.06	-1378.00	12150.00	3485	20231115	-36.30	2135	20240702	3.98	3430	-35.28	20240405	2135	3.98	20240702	3485	-36.30	20231115	2135	3.98	20240702	0.00	N	143210	500	109 억		62395	N	N	5	N	00	N
48	20240724	100908	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2215	-40	5	-1.77	17045560	7669	50.26	2275	2275	2210	2930	1580	2255	2222.66	0.29	0	1053	2378	2316	2273	2211	2168	2295	2190	109	675	500	1570	5	1	21875747	485	-1.61	0.18	12	0.04	-1378.00	12150.00	3485	20231115	-36.44	2135	20240702	3.75	3430	-35.42	20240405	2135	3.75	20240702	3485	-36.44	20231115	2135	3.75	20240702	0.00	N	143210	500	109 억		62395	N	N	5	N	00	N
49	20240724	090835	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2250	-5	5	-0.22	215045	95	0.62	2275	2275	2240	2930	1580	2255	2263.63	0.29	0	-78	2378	2316	2273	2211	2168	2295	2190	109	675	500	1570	5	1	21875747	492	-1.63	0.19	12	0.00	-1378.00	12150.00	3485	20231115	-35.44	2135	20240702	5.39	3430	-34.40	20240405	2135	5.39	20240702	3485	-35.44	20231115	2135	5.39	20240702	0.00	N	143210	500	109 억		62395	N	N	5	N	00	N
50	20240723	160832	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2255	-85	5	-3.63	33930130	15000	95.08	2320	2335	2230	3040	1640	2340	2262.01	0.29	0	-135	2400	2370	2335	2305	2270	2385	2320	109	700	500	1630	5	1	21875747	493	-1.64	0.19	12	0.07	-1378.00	12150.00	3485	20231115	-35.29	2135	20240702	5.62	3430	-34.26	20240405	2135	5.62	20240702	3485	-35.29	20231115	2135	5.62	20240702	0.00	N	143210	500	109 억		62530	N	N	5	N	00	N
51	20240723	150849	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2300	-40	5	-1.71	31710820	14022	88.88	2320	2335	2230	3040	1640	2340	2261.50	0.29	0	117	2400	2370	2335	2305	2270	2385	2320	109	700	500	1630	5	1	21875747	503	-1.67	0.19	12	0.06	-1378.00	12150.00	3485	20231115	-34.00	2135	20240702	7.73	3430	-32.94	20240405	2135	7.73	20240702	3485	-34.00	20231115	2135	7.73	20240702	0.00	N	143210	500	109 억		62530	N	N	0	N	00	N
52	20240723	140835	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2250	-90	5	-3.85	29417035	13009	82.46	2320	2335	2230	3040	1640	2340	2261.28	0.29	0	400	2400	2370	2335	2305	2270	2385	2320	109	700	500	1630	5	1	21875747	492	-1.63	0.19	12	0.06	-1378.00	12150.00	3485	20231115	-35.44	2135	20240702	5.39	3430	-34.40	20240405	2135	5.39	20240702	3485	-35.44	20231115	2135	5.39	20240702	0.00	N	143210	500	109 억		62530	N	N	0	N	00	N
53	20240723	130830	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2265	-75	5	-3.21	18197945	8007	50.75	2320	2335	2245	3040	1640	2340	2272.75	0.29	0	377	2400	2370	2335	2305	2270	2385	2320	109	700	500	1630	5	1	21875747	495	-1.64	0.19	12	0.04	-1378.00	12150.00	3485	20231115	-35.01	2135	20240702	6.09	3430	-33.97	20240405	2135	6.09	20240702	3485	-35.01	20231115	2135	6.09	20240702	0.00	N	143210	500	109 억		62530	N	N	0	N	00	N
54	20240723	120836	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2285	-55	5	-2.35	7418005	3242	20.55	2320	2335	2270	3040	1640	2340	2288.10	0.29	0	188	2400	2370	2335	2305	2270	2385	2320	109	700	500	1630	5	1	21875747	500	-1.66	0.19	12	0.01	-1378.00	12150.00	3485	20231115	-34.43	2135	20240702	7.03	3430	-33.38	20240405	2135	7.03	20240702	3485	-34.43	20231115	2135	7.03	20240702	0.00	N	143210	500	109 억		62530	N	N	0	N	00	N
55	20240723	110839	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2285	-55	5	-2.35	6642450	2902	18.39	2320	2335	2270	3040	1640	2340	2288.92	0.29	0	190	2400	2370	2335	2305	2270	2385	2320	109	700	500	1630	5	1	21875747	500	-1.66	0.19	12	0.01	-1378.00	12150.00	3485	20231115	-34.43	2135	20240702	7.03	3430	-33.38	20240405	2135	7.03	20240702	3485	-34.43	20231115	2135	7.03	20240702	0.00	N	143210	500	109 억		62530	N	N	0	N	00	N
56	20240723	100834	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2295	-45	5	-1.92	1729690	749	4.75	2320	2335	2295	3040	1640	2340	2309.33	0.29	0	78	2400	2370	2335	2305	2270	2385	2320	109	700	500	1630	5	1	21875747	502	-1.67	0.19	12	0.00	-1378.00	12150.00	3485	20231115	-34.15	2135	20240702	7.49	3430	-33.09	20240405	2135	7.49	20240702	3485	-34.15	20231115	2135	7.49	20240702	0.00	N	143210	500	109 억		62530	N	N	0	N	00	N
57	20240723	090841	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2320	-20	5	-0.85	183345	79	0.50	2320	2325	2320	3040	1640	2340	2320.82	0.29	0	43	2400	2370	2335	2305	2270	2385	2320	109	700	500	1630	5	1	21875747	508	-1.68	0.19	12	0.00	-1378.00	12150.00	3485	20231115	-33.43	2135	20240702	8.67	3430	-32.36	20240405	2135	8.67	20240702	3485	-33.43	20231115	2135	8.67	20240702	0.00	N	143210	500	109 억		62530	N	N	0	N	00	N
58	20240722	160828	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2340	20	2	0.86	35628700	15260	99.42	2320	2365	2300	3015	1625	2320	2334.78	0.31	0	-4750	2486	2402	2316	2232	2146	2445	2275	109	695	500	1620	5	1	21875747	512	-1.70	0.19	12	0.07	-1378.00	12150.00	3485	20231115	-32.86	2135	20240702	9.60	3430	-31.78	20240405	2135	9.60	20240702	3485	-32.86	20231115	2135	9.60	20240702	0.00	N	143210	500	109 억		67280	N	N	0	N	00	N
59	20240722	150834	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2345	25	2	1.08	31764225	13601	88.61	2320	2365	2300	3015	1625	2320	2335.43	0.31	0	-4607	2486	2402	2316	2232	2146	2445	2275	109	695	500	1620	5	1	21875747	513	-1.70	0.19	12	0.06	-1378.00	12150.00	3485	20231115	-32.71	2135	20240702	9.84	3430	-31.63	20240405	2135	9.84	20240702	3485	-32.71	20231115	2135	9.84	20240702	0.00	N	143210	500	109 억		67280	N	N	0	N	00	N
60	20240722	140839	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2355	35	2	1.51	26397930	11320	73.75	2320	2365	2300	3015	1625	2320	2331.97	0.31	0	-3025	2486	2402	2316	2232	2146	2445	2275	109	695	500	1620	5	1	21875747	515	-1.71	0.19	12	0.05	-1378.00	12150.00	3485	20231115	-32.42	2135	20240702	10.30	3430	-31.34	20240405	2135	10.30	20240702	3485	-32.42	20231115	2135	10.30	20240702	0.00	N	143210	500	109 억		67280	N	N	0	N	00	N
61	20240722	130836	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2335	15	2	0.65	12354765	5348	34.84	2320	2335	2300	3015	1625	2320	2310.17	0.31	0	190	2486	2402	2316	2232	2146	2445	2275	109	695	500	1620	5	1	21875747	511	-1.69	0.19	12	0.02	-1378.00	12150.00	3485	20231115	-33.00	2135	20240702	9.37	3430	-31.92	20240405	2135	9.37	20240702	3485	-33.00	20231115	2135	9.37	20240702	0.00	N	143210	500	109 억		67280	N	N	0	N	00	N
62	20240722	120833	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2305	-15	5	-0.65	11096355	4804	31.30	2320	2335	2300	3015	1625	2320	2309.82	0.31	0	233	2486	2402	2316	2232	2146	2445	2275	109	695	500	1620	5	1	21875747	504	-1.67	0.19	12	0.02	-1378.00	12150.00	3485	20231115	-33.86	2135	20240702	7.96	3430	-32.80	20240405	2135	7.96	20240702	3485	-33.86	20231115	2135	7.96	20240702	0.00	N	143210	500	109 억		67280	N	N	0	N	00	N
63	20240722	110831	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2310	-10	5	-0.43	9512955	4117	26.82	2320	2335	2300	3015	1625	2320	2310.65	0.31	0	235	2486	2402	2316	2232	2146	2445	2275	109	695	500	1620	5	1	21875747	505	-1.68	0.19	12	0.02	-1378.00	12150.00	3485	20231115	-33.72	2135	20240702	8.20	3430	-32.65	20240405	2135	8.20	20240702	3485	-33.72	20231115	2135	8.20	20240702	0.00	N	143210	500	109 억		67280	N	N	0	N	00	N
64	20240722	100834	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2315	-5	5	-0.22	5438030	2355	15.34	2320	2335	2300	3015	1625	2320	2309.14	0.31	0	-48	2486	2402	2316	2232	2146	2445	2275	109	695	500	1620	5	1	21875747	506	-1.68	0.19	12	0.01	-1378.00	12150.00	3485	20231115	-33.57	2135	20240702	8.43	3430	-32.51	20240405	2135	8.43	20240702	3485	-33.57	20231115	2135	8.43	20240702	0.00	N	143210	500	109 억		67280	N	N	0	N	00	N
65	20240722	090834	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2335	15	2	0.65	85885	37	0.24	2320	2335	2320	3015	1625	2320	2321.22	0.31	0	-2	2486	2402	2316	2232	2146	2445	2275	109	695	500	1620	5	1	21875747	511	-1.69	0.19	12	0.00	-1378.00	12150.00	3485	20231115	-33.00	2135	20240702	9.37	3430	-31.92	20240405	2135	9.37	20240702	3485	-33.00	20231115	2135	9.37	20240702	0.00	N	143210	500	109 억		67280	N	N	0	N	00	N
66	20240719	160811	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2320	55	2	2.43	35364280	15329	55.68	2265	2400	2230	2940	1590	2265	2307.02	0.31	0	-1052	2401	2332	2281	2212	2161	2307	2187	109	675	500	1580	5	1	21875747	508	-1.68	0.19	12	0.07	-1378.00	12150.00	3485	20231115	-33.43	2135	20240702	8.67	3430	-32.36	20240405	2135	8.67	20240702	3485	-33.43	20231115	2135	8.67	20240702	0.00	N	143210	500	109 억		68232	N	N	5	N	00	N
67	20240719	150820	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2315	50	2	2.21	33661905	14595	53.01	2265	2400	2230	2940	1590	2265	2306.40	0.31	0	-1048	2401	2332	2281	2212	2161	2307	2187	109	675	500	1580	5	1	21875747	506	-1.68	0.19	12	0.07	-1378.00	12150.00	3485	20231115	-33.57	2135	20240702	8.43	3430	-32.51	20240405	2135	8.43	20240702	3485	-33.57	20231115	2135	8.43	20240702	0.00	N	143210	500	109 억		68232	N	N	5	N	00	N
68	20240719	140824	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2320	55	2	2.43	32243690	13982	50.78	2265	2400	2230	2940	1590	2265	2306.09	0.31	0	-1151	2401	2332	2281	2212	2161	2307	2187	109	675	500	1580	5	1	21875747	508	-1.68	0.19	12	0.06	-1378.00	12150.00	3485	20231115	-33.43	2135	20240702	8.67	3430	-32.36	20240405	2135	8.67	20240702	3485	-33.43	20231115	2135	8.67	20240702	0.00	N	143210	500	109 억		68232	N	N	5	N	00	N
69	20240719	130814	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2325	60	2	2.65	22007040	9574	34.77	2265	2400	2230	2940	1590	2265	2298.63	0.31	0	-1042	2401	2332	2281	2212	2161	2307	2187	109	675	500	1580	5	1	21875747	509	-1.69	0.19	12	0.04	-1378.00	12150.00	3485	20231115	-33.29	2135	20240702	8.90	3430	-32.22	20240405	2135	8.90	20240702	3485	-33.29	20231115	2135	8.90	20240702	0.00	N	143210	500	109 억		68232	N	N	5	N	00	N
70	20240719	120815	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2280	15	2	0.66	10907665	4838	17.57	2265	2285	2230	2940	1590	2265	2254.58	0.31	0	-650	2401	2332	2281	2212	2161	2307	2187	109	675	500	1580	5	1	21875747	499	-1.65	0.19	12	0.02	-1378.00	12150.00	3485	20231115	-34.58	2135	20240702	6.79	3430	-33.53	20240405	2135	6.79	20240702	3485	-34.58	20231115	2135	6.79	20240702	0.00	N	143210	500	109 억		68232	N	N	5	N	00	N
71	20240719	110822	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2250	-15	5	-0.66	7228065	3216	11.68	2265	2265	2230	2940	1590	2265	2247.53	0.31	0	-820	2401	2332	2281	2212	2161	2307	2187	109	675	500	1580	5	1	21875747	492	-1.63	0.19	12	0.01	-1378.00	12150.00	3485	20231115	-35.44	2135	20240702	5.39	3430	-34.40	20240405	2135	5.39	20240702	3485	-35.44	20231115	2135	5.39	20240702	0.00	N	143210	500	109 억		68232	N	N	5	N	00	N
72	20240719	100739	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2250	-15	5	-0.66	4321170	1922	6.98	2265	2265	2230	2940	1590	2265	2248.27	0.31	0	-829	2401	2332	2281	2212	2161	2307	2187	109	675	500	1580	5	1	21875747	492	-1.63	0.19	12	0.01	-1378.00	12150.00	3485	20231115	-35.44	2135	20240702	5.39	3430	-34.40	20240405	2135	5.39	20240702	3485	-35.44	20231115	2135	5.39	20240702	0.00	N	143210	500	109 억		68232	N	N	5	N	00	N
73	20240719	090828	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2260	-5	5	-0.22	313910	139	0.50	2265	2265	2250	2940	1590	2265	2258.35	0.31	0	32	2401	2332	2281	2212	2161	2307	2187	109	675	500	1580	5	1	21875747	494	-1.64	0.19	12	0.00	-1378.00	12150.00	3485	20231115	-35.15	2135	20240702	5.85	3430	-34.11	20240405	2135	5.85	20240702	3485	-35.15	20231115	2135	5.85	20240702	0.00	N	143210	500	109 억		68232	N	N	5	N	00	N
74	20240718	160807	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2265	-30	5	-1.31	62019945	27532	105.49	2295	2350	2230	2980	1610	2295	2252.65	0.32	0	-893	2378	2336	2298	2256	2218	2335	2255	109	685	500	1600	5	1	21875747	495	-1.64	0.19	12	0.13	-1378.00	12150.00	3485	20231115	-35.01	2135	20240702	6.09	3430	-33.97	20240405	2135	6.09	20240702	3485	-35.01	20231115	2135	6.09	20240702	0.00	N	143210	500	109 억		69061	N	N	5	N	00	N
75	20240718	150814	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2235	-60	5	-2.61	54784675	24324	93.20	2295	2350	2230	2980	1610	2295	2252.29	0.32	0	-839	2378	2336	2298	2256	2218	2335	2255	109	685	500	1600	5	1	21875747	489	-1.62	0.18	12	0.11	-1378.00	12150.00	3485	20231115	-35.87	2135	20240702	4.68	3430	-34.84	20240405	2135	4.68	20240702	3485	-35.87	20231115	2135	4.68	20240702	0.00	N	143210	500	109 억		69061	N	N	11	N	00	N
76	20240718	140809	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2290	-5	5	-0.22	46238605	20533	78.68	2295	2350	2230	2980	1610	2295	2251.92	0.32	0	-107	2378	2336	2298	2256	2218	2335	2255	109	685	500	1600	5	1	21875747	501	-1.66	0.19	12	0.09	-1378.00	12150.00	3485	20231115	-34.29	2135	20240702	7.26	3430	-33.24	20240405	2135	7.26	20240702	3485	-34.29	20231115	2135	7.26	20240702	0.00	N	143210	500	109 억		69061	N	N	11	N	00	N
77	20240718	130810	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2245	-50	5	-2.18	35990740	15968	61.18	2295	2350	2230	2980	1610	2295	2253.93	0.32	0	-422	2378	2336	2298	2256	2218	2335	2255	109	685	500	1600	5	1	21875747	491	-1.63	0.18	12	0.07	-1378.00	12150.00	3485	20231115	-35.58	2135	20240702	5.15	3430	-34.55	20240405	2135	5.15	20240702	3485	-35.58	20231115	2135	5.15	20240702	0.00	N	143210	500	109 억		69061	N	N	11	N	00	N
78	20240718	120810	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2250	-45	5	-1.96	35565540	15779	60.46	2295	2350	2230	2980	1610	2295	2253.98	0.32	0	-422	2378	2336	2298	2256	2218	2335	2255	109	685	500	1600	5	1	21875747	492	-1.63	0.19	12	0.07	-1378.00	12150.00	3485	20231115	-35.44	2135	20240702	5.39	3430	-34.40	20240405	2135	5.39	20240702	3485	-35.44	20231115	2135	5.39	20240702	0.00	N	143210	500	109 억		69061	N	N	11	N	00	N
79	20240718	110816	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2250	-45	5	-1.96	31923760	14161	54.26	2295	2350	2230	2980	1610	2295	2254.34	0.32	0	-612	2378	2336	2298	2256	2218	2335	2255	109	685	500	1600	5	1	21875747	492	-1.63	0.19	12	0.06	-1378.00	12150.00	3485	20231115	-35.44	2135	20240702	5.39	3430	-34.40	20240405	2135	5.39	20240702	3485	-35.44	20231115	2135	5.39	20240702	0.00	N	143210	500	109 억		69061	N	N	11	N	00	N
80	20240718	100817	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2275	-20	5	-0.87	15248565	6760	25.90	2295	2350	2230	2980	1610	2295	2255.70	0.32	0	-186	2378	2336	2298	2256	2218	2335	2255	109	685	500	1600	5	1	21875747	498	-1.65	0.19	12	0.03	-1378.00	12150.00	3485	20231115	-34.72	2135	20240702	6.56	3430	-33.67	20240405	2135	6.56	20240702	3485	-34.72	20231115	2135	6.56	20240702	0.00	N	143210	500	109 억		69061	N	N	11	N	00	N
81	20240718	090817	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2245	-50	5	-2.18	7342910	3269	12.53	2295	2340	2230	2980	1610	2295	2246.23	0.32	0	-19	2378	2336	2298	2256	2218	2335	2255	109	685	500	1600	5	1	21875747	491	-1.63	0.18	12	0.01	-1378.00	12150.00	3485	20231115	-35.58	2135	20240702	5.15	3430	-34.55	20240405	2135	5.15	20240702	3485	-35.58	20231115	2135	5.15	20240702	0.00	N	143210	500	109 억		69061	N	N	11	N	00	N
82	20240717	160850	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2295	0	3	0.00	59858780	26080	142.82	2295	2340	2260	2980	1610	2295	2295.20	0.30	0	2756	2351	2322	2291	2262	2231	2307	2247	109	685	500	1600	5	1	21875747	502	-1.67	0.19	12	0.12	-1378.00	12150.00	3485	20231115	-34.15	2135	20240702	7.49	3430	-33.09	20240405	2135	7.49	20240702	3485	-34.15	20231115	2135	7.49	20240702	0.00	N	143210	500	109 억		65527	N	N	11	N	00	N
83	20240717	150854	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2300	5	2	0.22	53976970	23524	128.82	2295	2340	2260	2980	1610	2295	2294.55	0.30	0	2746	2351	2322	2291	2262	2231	2307	2247	109	685	500	1600	5	1	21875747	503	-1.67	0.19	12	0.11	-1378.00	12150.00	3485	20231115	-34.00	2135	20240702	7.73	3430	-32.94	20240405	2135	7.73	20240702	3485	-34.00	20231115	2135	7.73	20240702	0.00	N	143210	500	109 억		65527	N	N	9	N	00	N
84	20240717	140851	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2320	25	2	1.09	42166305	18407	100.80	2295	2340	2260	2980	1610	2295	2290.78	0.30	0	2128	2351	2322	2291	2262	2231	2307	2247	109	685	500	1600	5	1	21875747	508	-1.68	0.19	12	0.08	-1378.00	12150.00	3485	20231115	-33.43	2135	20240702	8.67	3430	-32.36	20240405	2135	8.67	20240702	3485	-33.43	20231115	2135	8.67	20240702	0.00	N	143210	500	109 억		65527	N	N	9	N	00	N
85	20240717	130850	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2315	20	2	0.87	40023230	17483	95.74	2295	2340	2260	2980	1610	2295	2289.27	0.30	0	2124	2351	2322	2291	2262	2231	2307	2247	109	685	500	1600	5	1	21875747	506	-1.68	0.19	12	0.08	-1378.00	12150.00	3485	20231115	-33.57	2135	20240702	8.43	3430	-32.51	20240405	2135	8.43	20240702	3485	-33.57	20231115	2135	8.43	20240702	0.00	N	143210	500	109 억		65527	N	N	9	N	00	N
86	20240717	120852	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2305	10	2	0.44	36729570	16062	87.96	2295	2340	2260	2980	1610	2295	2286.74	0.30	0	2174	2351	2322	2291	2262	2231	2307	2247	109	685	500	1600	5	1	21875747	504	-1.67	0.19	12	0.07	-1378.00	12150.00	3485	20231115	-33.86	2135	20240702	7.96	3430	-32.80	20240405	2135	7.96	20240702	3485	-33.86	20231115	2135	7.96	20240702	0.00	N	143210	500	109 억		65527	N	N	9	N	00	N
87	20240717	110852	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2300	5	2	0.22	31398520	13749	75.29	2295	2340	2260	2980	1610	2295	2283.69	0.30	0	2287	2351	2322	2291	2262	2231	2307	2247	109	685	500	1600	5	1	21875747	503	-1.67	0.19	12	0.06	-1378.00	12150.00	3485	20231115	-34.00	2135	20240702	7.73	3430	-32.94	20240405	2135	7.73	20240702	3485	-34.00	20231115	2135	7.73	20240702	0.00	N	143210	500	109 억		65527	N	N	9	N	00	N
88	20240717	100851	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2310	15	2	0.65	23472165	10293	56.37	2295	2340	2260	2980	1610	2295	2280.40	0.30	0	1371	2351	2322	2291	2262	2231	2307	2247	109	685	500	1600	5	1	21875747	505	-1.68	0.19	12	0.05	-1378.00	12150.00	3485	20231115	-33.72	2135	20240702	8.20	3430	-32.65	20240405	2135	8.20	20240702	3485	-33.72	20231115	2135	8.20	20240702	0.00	N	143210	500	109 억		65527	N	N	9	N	00	N
89	20240717	090709	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2295	0	3	0.00	183380	80	0.44	2295	2295	2270	2980	1610	2295	2292.25	0.30	0	-4	2351	2322	2291	2262	2231	2307	2247	109	685	500	1600	5	1	21875747	502	-1.67	0.19	12	0.00	-1378.00	12150.00	3485	20231115	-34.15	2135	20240702	7.49	3430	-33.09	20240405	2135	7.49	20240702	3485	-34.15	20231115	2135	7.49	20240702	0.00	N	143210	500	109 억		65527	N	N	9	N	00	N
90	20240716	160853	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2295	10	2	0.44	41817375	18261	49.17	2305	2320	2260	2970	1600	2285	2289.98	0.30	0	805	2381	2332	2301	2252	2221	2317	2237	109	685	500	1590	5	1	21875747	502	-1.67	0.19	12	0.08	-1378.00	12150.00	3485	20231115	-34.15	2135	20240702	7.49	3430	-33.09	20240405	2135	7.49	20240702	3485	-34.15	20231115	2135	7.49	20240702	0.00	N	143210	500	109 억		64708	N	N	9	N	00	N
91	20240716	150902	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2310	25	2	1.09	39586180	17290	46.56	2305	2320	2260	2970	1600	2285	2289.54	0.30	0	619	2381	2332	2301	2252	2221	2317	2237	109	685	500	1590	5	1	21875747	505	-1.68	0.19	12	0.08	-1378.00	12150.00	3485	20231115	-33.72	2135	20240702	8.20	3430	-32.65	20240405	2135	8.20	20240702	3485	-33.72	20231115	2135	8.20	20240702	0.00	N	143210	500	109 억		64708	N	N	8	N	00	N
92	20240716	140859	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2295	10	2	0.44	32786550	14330	38.59	2305	2320	2260	2970	1600	2285	2287.97	0.30	0	633	2381	2332	2301	2252	2221	2317	2237	109	685	500	1590	5	1	21875747	502	-1.67	0.19	12	0.07	-1378.00	12150.00	3485	20231115	-34.15	2135	20240702	7.49	3430	-33.09	20240405	2135	7.49	20240702	3485	-34.15	20231115	2135	7.49	20240702	0.00	N	143210	500	109 억		64708	N	N	8	N	00	N
93	20240716	130859	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2305	20	2	0.88	24912360	10905	29.37	2305	2320	2260	2970	1600	2285	2284.49	0.30	0	315	2381	2332	2301	2252	2221	2317	2237	109	685	500	1590	5	1	21875747	504	-1.67	0.19	12	0.05	-1378.00	12150.00	3485	20231115	-33.86	2135	20240702	7.96	3430	-32.80	20240405	2135	7.96	20240702	3485	-33.86	20231115	2135	7.96	20240702	0.00	N	143210	500	109 억		64708	N	N	8	N	00	N
94	20240716	120857	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2310	25	2	1.09	23891425	10462	28.17	2305	2320	2260	2970	1600	2285	2283.64	0.30	0	598	2381	2332	2301	2252	2221	2317	2237	109	685	500	1590	5	1	21875747	505	-1.68	0.19	12	0.05	-1378.00	12150.00	3485	20231115	-33.72	2135	20240702	8.20	3430	-32.65	20240405	2135	8.20	20240702	3485	-33.72	20231115	2135	8.20	20240702	0.00	N	143210	500	109 억		64708	N	N	8	N	00	N
95	20240716	110857	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2290	5	2	0.22	13721620	5988	16.12	2305	2315	2275	2970	1600	2285	2291.52	0.30	0	-198	2381	2332	2301	2252	2221	2317	2237	109	685	500	1590	5	1	21875747	501	-1.66	0.19	12	0.03	-1378.00	12150.00	3485	20231115	-34.29	2135	20240702	7.26	3430	-33.24	20240405	2135	7.26	20240702	3485	-34.29	20231115	2135	7.26	20240702	0.00	N	143210	500	109 억		64708	N	N	8	N	00	N
96	20240716	100858	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2310	25	2	1.09	10647760	4648	12.52	2305	2315	2275	2970	1600	2285	2290.83	0.30	0	-66	2381	2332	2301	2252	2221	2317	2237	109	685	500	1590	5	1	21875747	505	-1.68	0.19	12	0.02	-1378.00	12150.00	3485	20231115	-33.72	2135	20240702	8.20	3430	-32.65	20240405	2135	8.20	20240702	3485	-33.72	20231115	2135	8.20	20240702	0.00	N	143210	500	109 억		64708	N	N	8	N	00	N
97	20240716	090856	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2285	0	3	0.00	2139125	936	2.52	2305	2305	2275	2970	1600	2285	2285.39	0.30	0	-35	2381	2332	2301	2252	2221	2317	2237	109	685	500	1590	5	1	21875747	500	-1.66	0.19	12	0.00	-1378.00	12150.00	3485	20231115	-34.43	2135	20240702	7.03	3430	-33.38	20240405	2135	7.03	20240702	3485	-34.43	20231115	2135	7.03	20240702	0.00	N	143210	500	109 억		64708	N	N	8	N	00	N
98	20240715	160843	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2285	-15	5	-0.65	85150250	37134	108.80	2300	2350	2270	2990	1610	2300	2293.05	0.28	0	3808	2416	2357	2326	2267	2236	2342	2252	109	690	500	1610	5	1	21875747	500	-1.66	0.19	12	0.17	-1378.00	12150.00	3485	20231115	-34.43	2135	20240702	7.03	3430	-33.38	20240405	2135	7.03	20240702	3485	-34.43	20231115	2135	7.03	20240702	0.00	N	143210	500	109 억		60832	N	N	8	N	00	N
99	20240715	150850	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2280	-20	5	-0.87	80064830	34910	102.28	2300	2350	2270	2990	1610	2300	2293.46	0.28	0	3938	2416	2357	2326	2267	2236	2342	2252	109	690	500	1610	5	1	21875747	499	-1.65	0.19	12	0.16	-1378.00	12150.00	3485	20231115	-34.58	2135	20240702	6.79	3430	-33.53	20240405	2135	6.79	20240702	3485	-34.58	20231115	2135	6.79	20240702	0.00	N	143210	500	109 억		60832	N	N	5	N	00	N
100	20240715	140847	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2290	-10	5	-0.43	63981635	27849	81.59	2300	2350	2270	2990	1610	2300	2297.45	0.28	0	3478	2416	2357	2326	2267	2236	2342	2252	109	690	500	1610	5	1	21875747	501	-1.66	0.19	12	0.13	-1378.00	12150.00	3485	20231115	-34.29	2135	20240702	7.26	3430	-33.24	20240405	2135	7.26	20240702	3485	-34.29	20231115	2135	7.26	20240702	0.00	N	143210	500	109 억		60832	N	N	5	N	00	N
101	20240715	130849	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2295	-5	5	-0.22	47944645	20884	61.19	2300	2350	2270	2990	1610	2300	2295.76	0.28	0	2830	2416	2357	2326	2267	2236	2342	2252	109	690	500	1610	5	1	21875747	502	-1.67	0.19	12	0.10	-1378.00	12150.00	3485	20231115	-34.15	2135	20240702	7.49	3430	-33.09	20240405	2135	7.49	20240702	3485	-34.15	20231115	2135	7.49	20240702	0.00	N	143210	500	109 억		60832	N	N	5	N	00	N
102	20240715	120847	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2295	-5	5	-0.22	47038595	20489	60.03	2300	2350	2270	2990	1610	2300	2295.80	0.28	0	2631	2416	2357	2326	2267	2236	2342	2252	109	690	500	1610	5	1	21875747	502	-1.67	0.19	12	0.09	-1378.00	12150.00	3485	20231115	-34.15	2135	20240702	7.49	3430	-33.09	20240405	2135	7.49	20240702	3485	-34.15	20231115	2135	7.49	20240702	0.00	N	143210	500	109 억		60832	N	N	5	N	00	N
103	20240715	110847	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2305	5	2	0.22	44862205	19538	57.24	2300	2350	2270	2990	1610	2300	2296.15	0.28	0	2438	2416	2357	2326	2267	2236	2342	2252	109	690	500	1610	5	1	21875747	504	-1.67	0.19	12	0.09	-1378.00	12150.00	3485	20231115	-33.86	2135	20240702	7.96	3430	-32.80	20240405	2135	7.96	20240702	3485	-33.86	20231115	2135	7.96	20240702	0.00	N	143210	500	109 억		60832	N	N	5	N	00	N
104	20240715	100848	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2300	0	3	0.00	35191775	15308	44.85	2300	2350	2270	2990	1610	2300	2298.91	0.28	0	2305	2416	2357	2326	2267	2236	2342	2252	109	690	500	1610	5	1	21875747	503	-1.67	0.19	12	0.07	-1378.00	12150.00	3485	20231115	-34.00	2135	20240702	7.73	3430	-32.94	20240405	2135	7.73	20240702	3485	-34.00	20231115	2135	7.73	20240702	0.00	N	143210	500	109 억		60832	N	N	5	N	00	N
105	20240715	090849	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2345	45	2	1.96	5800105	2494	7.31	2300	2350	2300	2990	1610	2300	2325.62	0.28	0	-1529	2416	2357	2326	2267	2236	2342	2252	109	690	500	1610	5	1	21875747	513	-1.70	0.19	12	0.01	-1378.00	12150.00	3485	20231115	-32.71	2135	20240702	9.84	3430	-31.63	20240405	2135	9.84	20240702	3485	-32.71	20231115	2135	9.84	20240702	0.00	N	143210	500	109 억		60832	N	N	5	N	00	N
106	20240712	160841	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2300	-60	5	-2.54	79571465	34131	49.49	2385	2385	2295	3065	1655	2360	2331.35	0.29	0	-1037	2486	2422	2386	2322	2286	2405	2305	109	705	500	1650	5	1	21875747	503	-1.67	0.19	12	0.16	-1378.00	12150.00	3485	20231115	-34.00	2135	20240702	7.73	3430	-32.94	20240405	2135	7.73	20240702	3485	-34.00	20231115	2135	7.73	20240702	0.00	N	143210	500	109 억		62769	N	N	5	N	00	N
107	20240712	150847	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2330	-30	5	-1.27	64592685	27637	40.07	2385	2385	2305	3065	1655	2360	2337.18	0.29	0	-2376	2486	2422	2386	2322	2286	2405	2305	109	705	500	1650	5	1	21875747	510	-1.69	0.19	12	0.13	-1378.00	12150.00	3485	20231115	-33.14	2135	20240702	9.13	3430	-32.07	20240405	2135	9.13	20240702	3485	-33.14	20231115	2135	9.13	20240702	0.00	N	143210	500	109 억		62769	N	N	53	N	00	N
108	20240712	140850	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2360	0	3	0.00	58697105	25120	36.42	2385	2385	2305	3065	1655	2360	2336.67	0.29	0	-1558	2486	2422	2386	2322	2286	2405	2305	109	705	500	1650	5	1	21875747	516	-1.71	0.19	12	0.11	-1378.00	12150.00	3485	20231115	-32.28	2135	20240702	10.54	3430	-31.20	20240405	2135	10.54	20240702	3485	-32.28	20231115	2135	10.54	20240702	0.00	N	143210	500	109 억		62769	N	N	53	N	00	N
109	20240712	130844	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2360	0	3	0.00	53637150	22982	33.32	2385	2385	2305	3065	1655	2360	2333.88	0.29	0	-302	2486	2422	2386	2322	2286	2405	2305	109	705	500	1650	5	1	21875747	516	-1.71	0.19	12	0.11	-1378.00	12150.00	3485	20231115	-32.28	2135	20240702	10.54	3430	-31.20	20240405	2135	10.54	20240702	3485	-32.28	20231115	2135	10.54	20240702	0.00	N	143210	500	109 억		62769	N	N	53	N	00	N
110	20240712	120846	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2345	-15	5	-0.64	49071195	21051	30.52	2385	2385	2305	3065	1655	2360	2331.06	0.29	0	945	2486	2422	2386	2322	2286	2405	2305	109	705	500	1650	5	1	21875747	513	-1.70	0.19	12	0.10	-1378.00	12150.00	3485	20231115	-32.71	2135	20240702	9.84	3430	-31.63	20240405	2135	9.84	20240702	3485	-32.71	20231115	2135	9.84	20240702	0.00	N	143210	500	109 억		62769	N	N	53	N	00	N
111	20240712	110842	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2335	-25	5	-1.06	46715940	20045	29.06	2385	2385	2305	3065	1655	2360	2330.55	0.29	0	1396	2486	2422	2386	2322	2286	2405	2305	109	705	500	1650	5	1	21875747	511	-1.69	0.19	12	0.09	-1378.00	12150.00	3485	20231115	-33.00	2135	20240702	9.37	3430	-31.92	20240405	2135	9.37	20240702	3485	-33.00	20231115	2135	9.37	20240702	0.00	N	143210	500	109 억		62769	N	N	53	N	00	N
112	20240712	100845	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2315	-45	5	-1.91	37911255	16257	23.57	2385	2385	2305	3065	1655	2360	2332.00	0.29	0	1138	2486	2422	2386	2322	2286	2405	2305	109	705	500	1650	5	1	21875747	506	-1.68	0.19	12	0.07	-1378.00	12150.00	3485	20231115	-33.57	2135	20240702	8.43	3430	-32.51	20240405	2135	8.43	20240702	3485	-33.57	20231115	2135	8.43	20240702	0.00	N	143210	500	109 억		62769	N	N	53	N	00	N
113	20240712	090841	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2360	0	3	0.00	6036280	2576	3.73	2385	2385	2335	3065	1655	2360	2343.28	0.29	0	1876	2486	2422	2386	2322	2286	2405	2305	109	705	500	1650	5	1	21875747	516	-1.71	0.19	12	0.01	-1378.00	12150.00	3485	20231115	-32.28	2135	20240702	10.54	3430	-31.20	20240405	2135	10.54	20240702	3485	-32.28	20231115	2135	10.54	20240702	0.00	N	143210	500	109 억		62769	N	N	53	N	00	N
114	20240711	160838	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2360	25	2	1.07	164420285	68972	11.04	2370	2450	2350	3035	1635	2335	2383.87	0.18	0	22998	2865	2600	2435	2170	2005	2732	2302	109	700	500	1630	5	1	21875747	516	-1.71	0.19	12	0.32	-1378.00	12150.00	3485	20231115	-32.28	2135	20240702	10.54	3430	-31.20	20240405	2135	10.54	20240702	3485	-32.28	20231115	2135	10.54	20240702	0.00	N	143210	500	109 억		40061	N	N	53	N	00	N
115	20240711	150844	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2365	30	2	1.28	156520815	65630	10.50	2370	2450	2350	3035	1635	2335	2384.90	0.18	0	22790	2865	2600	2435	2170	2005	2732	2302	109	700	500	1630	5	1	21875747	517	-1.72	0.19	12	0.30	-1378.00	12150.00	3485	20231115	-32.14	2135	20240702	10.77	3430	-31.05	20240405	2135	10.77	20240702	3485	-32.14	20231115	2135	10.77	20240702	0.00	N	143210	500	109 억		40061	N	N	25	N	00	N
116	20240711	140844	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2360	25	2	1.07	154083770	64600	10.34	2370	2450	2350	3035	1635	2335	2385.20	0.18	0	22553	2865	2600	2435	2170	2005	2732	2302	109	700	500	1630	5	1	21875747	516	-1.71	0.19	12	0.30	-1378.00	12150.00	3485	20231115	-32.28	2135	20240702	10.54	3430	-31.20	20240405	2135	10.54	20240702	3485	-32.28	20231115	2135	10.54	20240702	0.00	N	143210	500	109 억		40061	N	N	25	N	00	N
117	20240711	130842	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2365	30	2	1.28	138127445	57834	9.26	2370	2450	2350	3035	1635	2335	2388.34	0.18	0	22119	2865	2600	2435	2170	2005	2732	2302	109	700	500	1630	5	1	21875747	517	-1.72	0.19	12	0.26	-1378.00	12150.00	3485	20231115	-32.14	2135	20240702	10.77	3430	-31.05	20240405	2135	10.77	20240702	3485	-32.14	20231115	2135	10.77	20240702	0.00	N	143210	500	109 억		40061	N	N	25	N	00	N
118	20240711	120841	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2365	30	2	1.28	134585630	56342	9.02	2370	2450	2350	3035	1635	2335	2388.73	0.18	0	22305	2865	2600	2435	2170	2005	2732	2302	109	700	500	1630	5	1	21875747	517	-1.72	0.19	12	0.26	-1378.00	12150.00	3485	20231115	-32.14	2135	20240702	10.77	3430	-31.05	20240405	2135	10.77	20240702	3485	-32.14	20231115	2135	10.77	20240702	0.00	N	143210	500	109 억		40061	N	N	25	N	00	N
119	20240711	110839	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2370	35	2	1.50	124050430	51902	8.31	2370	2450	2350	3035	1635	2335	2390.09	0.18	0	21136	2865	2600	2435	2170	2005	2732	2302	109	700	500	1630	5	1	21875747	518	-1.72	0.20	12	0.24	-1378.00	12150.00	3485	20231115	-31.99	2135	20240702	11.01	3430	-30.90	20240405	2135	11.01	20240702	3485	-31.99	20231115	2135	11.01	20240702	0.00	N	143210	500	109 억		40061	N	N	25	N	00	N
120	20240711	100840	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2385	50	2	2.14	103800265	43345	6.94	2370	2450	2350	3035	1635	2335	2394.75	0.18	0	18531	2865	2600	2435	2170	2005	2732	2302	109	700	500	1630	5	1	21875747	522	-1.73	0.20	12	0.20	-1378.00	12150.00	3485	20231115	-31.56	2135	20240702	11.71	3430	-30.47	20240405	2135	11.71	20240702	3485	-31.56	20231115	2135	11.71	20240702	0.00	N	143210	500	109 억		40061	N	N	25	N	00	N
121	20240711	090838	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2375	40	2	1.71	20291520	8576	1.37	2370	2375	2350	3035	1635	2335	2366.08	0.18	0	4695	2865	2600	2435	2170	2005	2732	2302	109	700	500	1630	5	1	21875747	520	-1.72	0.20	12	0.04	-1378.00	12150.00	3485	20231115	-31.85	2135	20240702	11.24	3430	-30.76	20240405	2135	11.24	20240702	3485	-31.85	20231115	2135	11.24	20240702	0.00	N	143210	500	109 억		40061	N	N	25	N	00	N
122	20240710	160836	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2335	50	2	2.19	1562440285	622512	1466.04	2285	2700	2270	2970	1600	2285	2509.91	0.25	0	-18914	2345	2315	2285	2255	2225	2300	2240	109	685	500	1590	5	1	21875747	511	-1.69	0.19	12	2.85	-1378.00	12150.00	3485	20231115	-33.00	2135	20240702	9.37	3430	-31.92	20240405	2135	9.37	20240702	3485	-33.00	20231115	2135	9.37	20240702	0.00	N	143210	500	109 억		54052	N	N	25	N	00	N
123	20240710	150838	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2360	75	2	3.28	1552468095	618256	1456.02	2285	2700	2270	2970	1600	2285	2511.04	0.25	0	-18225	2345	2315	2285	2255	2225	2300	2240	109	685	500	1590	5	1	21875747	516	-1.71	0.19	12	2.83	-1378.00	12150.00	3485	20231115	-32.28	2135	20240702	10.54	3430	-31.20	20240405	2135	10.54	20240702	3485	-32.28	20231115	2135	10.54	20240702	0.00	N	143210	500	109 억		54052	N	N	27	N	00	N
124	20240710	140837	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2455	170	2	7.44	352922515	140002	329.71	2285	2650	2270	2970	1600	2285	2520.84	0.25	0	-11500	2345	2315	2285	2255	2225	2300	2240	109	685	500	1590	5	1	21875747	537	-1.78	0.20	12	0.64	-1378.00	12150.00	3485	20231115	-29.56	2135	20240702	14.99	3430	-28.43	20240405	2135	14.99	20240702	3485	-29.56	20231115	2135	14.99	20240702	0.00	N	143210	500	109 억		54052	N	N	27	N	00	N
125	20240710	130838	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2330	45	2	1.97	39546430	17020	40.08	2285	2360	2270	2970	1600	2285	2323.53	0.25	0	-1167	2345	2315	2285	2255	2225	2300	2240	109	685	500	1590	5	1	21875747	510	-1.69	0.19	12	0.08	-1378.00	12150.00	3485	20231115	-33.14	2135	20240702	9.13	3430	-32.07	20240405	2135	9.13	20240702	3485	-33.14	20231115	2135	9.13	20240702	0.00	N	143210	500	109 억		54052	N	N	27	N	00	N
126	20240710	120836	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2335	50	2	2.19	33157965	14274	33.62	2285	2360	2270	2970	1600	2285	2322.96	0.25	0	-59	2345	2315	2285	2255	2225	2300	2240	109	685	500	1590	5	1	21875747	511	-1.69	0.19	12	0.07	-1378.00	12150.00	3485	20231115	-33.00	2135	20240702	9.37	3430	-31.92	20240405	2135	9.37	20240702	3485	-33.00	20231115	2135	9.37	20240702	0.00	N	143210	500	109 억		54052	N	N	27	N	00	N
127	20240710	110838	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2315	30	2	1.31	28018450	12060	28.40	2285	2360	2270	2970	1600	2285	2323.25	0.25	0	210	2345	2315	2285	2255	2225	2300	2240	109	685	500	1590	5	1	21875747	506	-1.68	0.19	12	0.06	-1378.00	12150.00	3485	20231115	-33.57	2135	20240702	8.43	3430	-32.51	20240405	2135	8.43	20240702	3485	-33.57	20231115	2135	8.43	20240702	0.00	N	143210	500	109 억		54052	N	N	27	N	00	N
128	20240710	100833	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2315	30	2	1.31	18029455	7754	18.26	2285	2360	2270	2970	1600	2285	2325.18	0.25	0	-132	2345	2315	2285	2255	2225	2300	2240	109	685	500	1590	5	1	21875747	506	-1.68	0.19	12	0.04	-1378.00	12150.00	3485	20231115	-33.57	2135	20240702	8.43	3430	-32.51	20240405	2135	8.43	20240702	3485	-33.57	20231115	2135	8.43	20240702	0.00	N	143210	500	109 억		54052	N	N	27	N	00	N
129	20240710	090838	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2270	-15	5	-0.66	1679210	738	1.74	2285	2290	2270	2970	1600	2285	2275.35	0.25	0	84	2345	2315	2285	2255	2225	2300	2240	109	685	500	1590	5	1	21875747	497	-1.65	0.19	12	0.00	-1378.00	12150.00	3485	20231115	-34.86	2135	20240702	6.32	3430	-33.82	20240405	2135	6.32	20240702	3485	-34.86	20231115	2135	6.32	20240702	0.00	N	143210	500	109 억		54052	N	N	27	N	00	N
130	20240709	160833	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2285	-40	5	-1.72	96239210	42250	65.66	2315	2315	2255	3020	1630	2325	2277.85	0.28	0	-7628	2438	2381	2283	2226	2128	2410	2255	109	695	500	1620	5	1	21875747	500	-1.66	0.19	12	0.19	-1378.00	12150.00	3485	20231115	-34.43	2135	20240702	7.03	3430	-33.38	20240405	2135	7.03	20240702	3485	-34.43	20231115	2135	7.03	20240702	0.00	N	143210	500	109 억		60789	N	N	27	N	00	N
131	20240709	150836	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2280	-45	5	-1.94	91895310	40346	62.70	2315	2315	2255	3020	1630	2325	2277.68	0.28	0	-7506	2438	2381	2283	2226	2128	2410	2255	109	695	500	1620	5	1	21875747	499	-1.65	0.19	12	0.18	-1378.00	12150.00	3485	20231115	-34.58	2135	20240702	6.79	3430	-33.53	20240405	2135	6.79	20240702	3485	-34.58	20231115	2135	6.79	20240702	0.00	N	143210	500	109 억		60789	N	N	36	N	00	N
132	20240709	140837	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2280	-45	5	-1.94	85870745	37705	58.59	2315	2315	2255	3020	1630	2325	2277.44	0.28	0	-6805	2438	2381	2283	2226	2128	2410	2255	109	695	500	1620	5	1	21875747	499	-1.65	0.19	12	0.17	-1378.00	12150.00	3485	20231115	-34.58	2135	20240702	6.79	3430	-33.53	20240405	2135	6.79	20240702	3485	-34.58	20231115	2135	6.79	20240702	0.00	N	143210	500	109 억		60789	N	N	36	N	00	N
133	20240709	130839	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2270	-55	5	-2.37	68545740	30133	46.83	2315	2315	2255	3020	1630	2325	2274.77	0.28	0	-1866	2438	2381	2283	2226	2128	2410	2255	109	695	500	1620	5	1	21875747	497	-1.65	0.19	12	0.14	-1378.00	12150.00	3485	20231115	-34.86	2135	20240702	6.32	3430	-33.82	20240405	2135	6.32	20240702	3485	-34.86	20231115	2135	6.32	20240702	0.00	N	143210	500	109 억		60789	N	N	36	N	00	N
134	20240709	120840	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2275	-50	5	-2.15	55918275	24554	38.16	2315	2315	2260	3020	1630	2325	2277.36	0.28	0	-1391	2438	2381	2283	2226	2128	2410	2255	109	695	500	1620	5	1	21875747	498	-1.65	0.19	12	0.11	-1378.00	12150.00	3485	20231115	-34.72	2135	20240702	6.56	3430	-33.67	20240405	2135	6.56	20240702	3485	-34.72	20231115	2135	6.56	20240702	0.00	N	143210	500	109 억		60789	N	N	36	N	00	N
135	20240709	110840	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2265	-60	5	-2.58	47667950	20915	32.50	2315	2315	2260	3020	1630	2325	2279.13	0.28	0	-532	2438	2381	2283	2226	2128	2410	2255	109	695	500	1620	5	1	21875747	495	-1.64	0.19	12	0.10	-1378.00	12150.00	3485	20231115	-35.01	2135	20240702	6.09	3430	-33.97	20240405	2135	6.09	20240702	3485	-35.01	20231115	2135	6.09	20240702	0.00	N	143210	500	109 억		60789	N	N	36	N	00	N
136	20240709	100838	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2270	-55	5	-2.37	38218945	16770	26.06	2315	2315	2260	3020	1630	2325	2279.01	0.28	0	2236	2438	2381	2283	2226	2128	2410	2255	109	695	500	1620	5	1	21875747	497	-1.65	0.19	12	0.08	-1378.00	12150.00	3485	20231115	-34.86	2135	20240702	6.32	3430	-33.82	20240405	2135	6.32	20240702	3485	-34.86	20231115	2135	6.32	20240702	0.00	N	143210	500	109 억		60789	N	N	36	N	00	N
137	20240709	090835	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2305	-20	5	-0.86	7432325	3236	5.03	2315	2315	2285	3020	1630	2325	2296.76	0.28	0	924	2438	2381	2283	2226	2128	2410	2255	109	695	500	1620	5	1	21875747	504	-1.67	0.19	12	0.01	-1378.00	12150.00	3485	20231115	-33.86	2135	20240702	7.96	3430	-32.80	20240405	2135	7.96	20240702	3485	-33.86	20231115	2135	7.96	20240702	0.00	N	143210	500	109 억		60789	N	N	36	N	00	N
138	20240708	160830	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2325	140	2	6.41	143244985	63545	94.51	2235	2340	2185	2840	1530	2185	2254.21	0.23	0	10185	2228	2206	2173	2151	2118	2217	2162	109	655	500	1520	5	1	21875747	509	-1.69	0.19	12	0.29	-1378.00	12150.00	3485	20231115	-33.29	2135	20240702	8.90	3430	-32.22	20240405	2135	8.90	20240702	3485	-33.29	20231115	2135	8.90	20240702	0.00	N	143210	500	109 억		50607	N	N	36	N	00	N
139	20240708	150832	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2310	125	2	5.72	130733300	58150	86.49	2235	2340	2185	2840	1530	2185	2248.21	0.23	0	9088	2228	2206	2173	2151	2118	2217	2162	109	655	500	1520	5	1	21875747	505	-1.68	0.19	12	0.27	-1378.00	12150.00	3485	20231115	-33.72	2135	20240702	8.20	3430	-32.65	20240405	2135	8.20	20240702	3485	-33.72	20231115	2135	8.20	20240702	0.00	N	143210	500	109 억		50607	N	N	37	N	00	N
140	20240708	140833	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2255	70	2	3.20	88781595	39937	59.40	2235	2265	2185	2840	1530	2185	2223.04	0.23	0	6434	2228	2206	2173	2151	2118	2217	2162	109	655	500	1520	5	1	21875747	493	-1.64	0.19	12	0.18	-1378.00	12150.00	3485	20231115	-35.29	2135	20240702	5.62	3430	-34.26	20240405	2135	5.62	20240702	3485	-35.29	20231115	2135	5.62	20240702	0.00	N	143210	500	109 억		50607	N	N	37	N	00	N
141	20240708	130830	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2250	65	2	2.97	81274200	36608	54.45	2235	2265	2185	2840	1530	2185	2220.12	0.23	0	5319	2228	2206	2173	2151	2118	2217	2162	109	655	500	1520	5	1	21875747	492	-1.63	0.19	12	0.17	-1378.00	12150.00	3485	20231115	-35.44	2135	20240702	5.39	3430	-34.40	20240405	2135	5.39	20240702	3485	-35.44	20231115	2135	5.39	20240702	0.00	N	143210	500	109 억		50607	N	N	37	N	00	N
142	20240708	120832	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2245	60	2	2.75	72968205	32915	48.96	2235	2265	2185	2840	1530	2185	2216.87	0.23	0	3782	2228	2206	2173	2151	2118	2217	2162	109	655	500	1520	5	1	21875747	491	-1.63	0.18	12	0.15	-1378.00	12150.00	3485	20231115	-35.58	2135	20240702	5.15	3430	-34.55	20240405	2135	5.15	20240702	3485	-35.58	20231115	2135	5.15	20240702	0.00	N	143210	500	109 억		50607	N	N	37	N	00	N
143	20240708	110829	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2220	35	2	1.60	49779790	22586	33.59	2235	2235	2185	2840	1530	2185	2204.01	0.23	0	-1516	2228	2206	2173	2151	2118	2217	2162	109	655	500	1520	5	1	21875747	486	-1.61	0.18	12	0.10	-1378.00	12150.00	3485	20231115	-36.30	2135	20240702	3.98	3430	-35.28	20240405	2135	3.98	20240702	3485	-36.30	20231115	2135	3.98	20240702	0.00	N	143210	500	109 억		50607	N	N	37	N	00	N
144	20240708	100830	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2215	30	2	1.37	27166925	12345	18.36	2235	2235	2185	2840	1530	2185	2200.64	0.23	0	-524	2228	2206	2173	2151	2118	2217	2162	109	655	500	1520	5	1	21875747	485	-1.61	0.18	12	0.06	-1378.00	12150.00	3485	20231115	-36.44	2135	20240702	3.75	3430	-35.42	20240405	2135	3.75	20240702	3485	-36.44	20231115	2135	3.75	20240702	0.00	N	143210	500	109 억		50607	N	N	37	N	00	N
145	20240708	090829	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2190	5	2	0.23	3389775	1529	2.27	2235	2235	2185	2840	1530	2185	2216.99	0.23	0	83	2228	2206	2173	2151	2118	2217	2162	109	655	500	1520	5	1	21875747	479	-1.59	0.18	12	0.01	-1378.00	12150.00	3485	20231115	-37.16	2135	20240702	2.58	3430	-36.15	20240405	2135	2.58	20240702	3485	-37.16	20231115	2135	2.58	20240702	0.00	N	143210	500	109 억		50607	N	N	37	N	00	N
146	20240705	160825	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2185	-10	5	-0.46	145659415	67221	7.07	2165	2195	2140	2850	1540	2195	2166.87	0.17	0	13671	2888	2541	2353	2006	1818	2462	1927	109	655	500	1530	5	1	21875747	478	-1.59	0.18	12	0.31	-1378.00	12150.00	3485	20231115	-37.30	2135	20240702	2.34	3430	-36.30	20240405	2135	2.34	20240702	3485	-37.30	20231115	2135	2.34	20240702	0.00	N	143210	500	109 억		36338	N	N	37	N	00	N
147	20240705	150829	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2185	-10	5	-0.46	143515955	66241	6.96	2165	2195	2140	2850	1540	2195	2166.57	0.17	0	13905	2888	2541	2353	2006	1818	2462	1927	109	655	500	1530	5	1	21875747	478	-1.59	0.18	12	0.30	-1378.00	12150.00	3485	20231115	-37.30	2135	20240702	2.34	3430	-36.30	20240405	2135	2.34	20240702	3485	-37.30	20231115	2135	2.34	20240702	0.00	N	143210	500	109 억		36338	N	N	23	N	00	N
148	20240705	140829	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2190	-5	5	-0.23	135963015	62780	6.60	2165	2195	2140	2850	1540	2195	2165.70	0.17	0	13974	2888	2541	2353	2006	1818	2462	1927	109	655	500	1530	5	1	21875747	479	-1.59	0.18	12	0.29	-1378.00	12150.00	3485	20231115	-37.16	2135	20240702	2.58	3430	-36.15	20240405	2135	2.58	20240702	3485	-37.16	20231115	2135	2.58	20240702	0.00	N	143210	500	109 억		36338	N	N	23	N	00	N
149	20240705	130828	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2185	-10	5	-0.46	132815245	61342	6.45	2165	2195	2140	2850	1540	2195	2165.16	0.17	0	14011	2888	2541	2353	2006	1818	2462	1927	109	655	500	1530	5	1	21875747	478	-1.59	0.18	12	0.28	-1378.00	12150.00	3485	20231115	-37.30	2135	20240702	2.34	3430	-36.30	20240405	2135	2.34	20240702	3485	-37.30	20231115	2135	2.34	20240702	0.00	N	143210	500	109 억		36338	N	N	23	N	00	N
150	20240705	120828	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2175	-20	5	-0.91	124293495	57425	6.04	2165	2195	2140	2850	1540	2195	2164.45	0.17	0	14054	2888	2541	2353	2006	1818	2462	1927	109	655	500	1530	5	1	21875747	476	-1.58	0.18	12	0.26	-1378.00	12150.00	3485	20231115	-37.59	2135	20240702	1.87	3430	-36.59	20240405	2135	1.87	20240702	3485	-37.59	20231115	2135	1.87	20240702	0.00	N	143210	500	109 억		36338	N	N	23	N	00	N
151	20240705	110825	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2180	-15	5	-0.68	84649035	38999	4.10	2165	2195	2155	2850	1540	2195	2170.54	0.17	0	10917	2888	2541	2353	2006	1818	2462	1927	109	655	500	1530	5	1	21875747	477	-1.58	0.18	12	0.18	-1378.00	12150.00	3485	20231115	-37.45	2135	20240702	2.11	3430	-36.44	20240405	2135	2.11	20240702	3485	-37.45	20231115	2135	2.11	20240702	0.00	N	143210	500	109 억		36338	N	N	23	N	00	N
152	20240705	100826	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2195	0	3	0.00	59776940	27564	2.90	2165	2195	2155	2850	1540	2195	2168.66	0.17	0	9233	2888	2541	2353	2006	1818	2462	1927	109	655	500	1530	5	1	21875747	480	-1.59	0.18	12	0.13	-1378.00	12150.00	3485	20231115	-37.02	2135	20240702	2.81	3430	-36.01	20240405	2135	2.81	20240702	3485	-37.02	20231115	2135	2.81	20240702	0.00	N	143210	500	109 억		36338	N	N	23	N	00	N
153	20240705	090827	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2180	-15	5	-0.68	10847300	4992	0.52	2165	2195	2160	2850	1540	2195	2172.91	0.17	0	273	2888	2541	2353	2006	1818	2462	1927	109	655	500	1530	5	1	21875747	477	-1.58	0.18	12	0.02	-1378.00	12150.00	3485	20231115	-37.45	2135	20240702	2.11	3430	-36.44	20240405	2135	2.11	20240702	3485	-37.45	20231115	2135	2.11	20240702	0.00	N	143210	500	109 억		36338	N	N	23	N	00	N
154	20240704	160822	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2195	20	2	0.92	2331754360	947635	18998.29	2195	2700	2165	2825	1525	2175	2460.61	0.17	0	5358	2191	2182	2171	2162	2151	2177	2157	109	650	500	1520	5	1	21875747	480	-1.59	0.18	12	4.33	-1378.00	12150.00	3485	20231115	-37.02	2135	20240702	2.81	3430	-36.01	20240405	2135	2.81	20240702	3485	-37.02	20231115	2135	2.81	20240702	0.00	N	143210	500	109 억		37369	N	N	23	N	00	N
155	20240704	150826	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2185	10	2	0.46	2314232500	939656	18838.33	2195	2700	2165	2825	1525	2175	2462.85	0.17	0	5313	2191	2182	2171	2162	2151	2177	2157	109	650	500	1520	5	1	21875747	478	-1.59	0.18	12	4.30	-1378.00	12150.00	3485	20231115	-37.30	2135	20240702	2.34	3430	-36.30	20240405	2135	2.34	20240702	3485	-37.30	20231115	2135	2.34	20240702	0.00	N	143210	500	109 억		37369	N	N	20	N	00	N
156	20240704	140825	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2190	15	2	0.69	2283735120	925756	18559.66	2195	2700	2165	2825	1525	2175	2466.89	0.17	0	5646	2191	2182	2171	2162	2151	2177	2157	109	650	500	1520	5	1	21875747	479	-1.59	0.18	12	4.23	-1378.00	12150.00	3485	20231115	-37.16	2135	20240702	2.58	3430	-36.15	20240405	2135	2.58	20240702	3485	-37.16	20231115	2135	2.58	20240702	0.00	N	143210	500	109 억		37369	N	N	20	N	00	N
157	20240704	130826	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2215	40	2	1.84	2191626000	883813	17718.79	2195	2700	2165	2825	1525	2175	2479.74	0.17	0	5785	2191	2182	2171	2162	2151	2177	2157	109	650	500	1520	5	1	21875747	485	-1.61	0.18	12	4.04	-1378.00	12150.00	3485	20231115	-36.44	2135	20240702	3.75	3430	-35.42	20240405	2135	3.75	20240702	3485	-36.44	20231115	2135	3.75	20240702	0.00	N	143210	500	109 억		37369	N	N	20	N	00	N
158	20240704	120825	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2255	80	2	3.68	2096923020	841099	16862.45	2195	2700	2165	2825	1525	2175	2493.08	0.17	0	3904	2191	2182	2171	2162	2151	2177	2157	109	650	500	1520	5	1	21875747	493	-1.64	0.19	12	3.84	-1378.00	12150.00	3485	20231115	-35.29	2135	20240702	5.62	3430	-34.26	20240405	2135	5.62	20240702	3485	-35.29	20231115	2135	5.62	20240702	0.00	N	143210	500	109 억		37369	N	N	20	N	00	N
159	20240704	110824	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2395	220	2	10.11	1836569605	727626	14587.53	2195	2700	2165	2825	1525	2175	2524.06	0.17	0	-3249	2191	2182	2171	2162	2151	2177	2157	109	650	500	1520	5	1	21875747	524	-1.74	0.20	12	3.33	-1378.00	12150.00	3485	20231115	-31.28	2135	20240702	12.18	3430	-30.17	20240405	2135	12.18	20240702	3485	-31.28	20231115	2135	12.18	20240702	0.00	N	143210	500	109 억		37369	N	N	20	N	00	N
160	20240704	100824	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2230	55	2	2.53	51476070	23434	469.81	2195	2240	2165	2825	1525	2175	2196.64	0.17	0	2788	2191	2182	2171	2162	2151	2177	2157	109	650	500	1520	5	1	21875747	488	-1.62	0.18	12	0.11	-1378.00	12150.00	3485	20231115	-36.01	2135	20240702	4.45	3430	-34.99	20240405	2135	4.45	20240702	3485	-36.01	20231115	2135	4.45	20240702	0.00	N	143210	500	109 억		37369	N	N	20	N	00	N
161	20240704	090825	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2180	5	2	0.23	11716990	5383	107.92	2195	2195	2165	2825	1525	2175	2176.67	0.17	0	-3029	2191	2182	2171	2162	2151	2177	2157	109	650	500	1520	5	1	21875747	477	-1.58	0.18	12	0.02	-1378.00	12150.00	3485	20231115	-37.45	2135	20240702	2.11	3430	-36.44	20240405	2135	2.11	20240702	3485	-37.45	20231115	2135	2.11	20240702	0.00	N	143210	500	109 억		37369	N	N	20	N	00	N
162	20240703	160820	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2175	-15	5	-0.68	10800135	4977	10.84	2180	2180	2160	2845	1535	2190	2170.01	0.17	0	-1205	2266	2227	2181	2142	2096	2247	2162	109	655	500	1530	5	1	21875747	476	-1.58	0.18	12	0.02	-1378.00	12150.00	3485	20231115	-37.59	2135	20240702	1.87	3430	-36.59	20240405	2135	1.87	20240702	3485	-37.59	20231115	2135	1.87	20240702	0.00	N	143210	500	109 억		38262	N	N	20	N	00	N
163	20240703	150823	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2175	-15	5	-0.68	7951090	3667	7.98	2180	2180	2160	2845	1535	2190	2168.28	0.17	0	-1041	2266	2227	2181	2142	2096	2247	2162	109	655	500	1530	5	1	21875747	476	-1.58	0.18	12	0.02	-1378.00	12150.00	3485	20231115	-37.59	2135	20240702	1.87	3430	-36.59	20240405	2135	1.87	20240702	3485	-37.59	20231115	2135	1.87	20240702	0.00	N	143210	500	109 억		38262	N	N	24	N	00	N
164	20240703	140824	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2175	-15	5	-0.68	7289360	3362	7.32	2180	2180	2160	2845	1535	2190	2168.16	0.17	0	-837	2266	2227	2181	2142	2096	2247	2162	109	655	500	1530	5	1	21875747	476	-1.58	0.18	12	0.02	-1378.00	12150.00	3485	20231115	-37.59	2135	20240702	1.87	3430	-36.59	20240405	2135	1.87	20240702	3485	-37.59	20231115	2135	1.87	20240702	0.00	N	143210	500	109 억		38262	N	N	24	N	00	N
165	20240703	130823	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2160	-30	5	-1.37	6482970	2990	6.51	2180	2180	2160	2845	1535	2190	2168.22	0.17	0	-712	2266	2227	2181	2142	2096	2247	2162	109	655	500	1530	5	1	21875747	473	-1.57	0.18	12	0.01	-1378.00	12150.00	3485	20231115	-38.02	2135	20240702	1.17	3430	-37.03	20240405	2135	1.17	20240702	3485	-38.02	20231115	2135	1.17	20240702	0.00	N	143210	500	109 억		38262	N	N	24	N	00	N
166	20240703	120821	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2160	-30	5	-1.37	6268515	2891	6.29	2180	2180	2160	2845	1535	2190	2168.29	0.17	0	-673	2266	2227	2181	2142	2096	2247	2162	109	655	500	1530	5	1	21875747	473	-1.57	0.18	12	0.01	-1378.00	12150.00	3485	20231115	-38.02	2135	20240702	1.17	3430	-37.03	20240405	2135	1.17	20240702	3485	-38.02	20231115	2135	1.17	20240702	0.00	N	143210	500	109 억		38262	N	N	24	N	00	N
167	20240703	110824	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2165	-25	5	-1.14	4561545	2101	4.57	2180	2180	2160	2845	1535	2190	2171.13	0.17	0	-620	2266	2227	2181	2142	2096	2247	2162	109	655	500	1530	5	1	21875747	474	-1.57	0.18	12	0.01	-1378.00	12150.00	3485	20231115	-37.88	2135	20240702	1.41	3430	-36.88	20240405	2135	1.41	20240702	3485	-37.88	20231115	2135	1.41	20240702	0.00	N	143210	500	109 억		38262	N	N	24	N	00	N
168	20240703	100825	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2170	-20	5	-0.91	2061505	949	2.07	2180	2180	2160	2845	1535	2190	2172.29	0.17	0	-469	2266	2227	2181	2142	2096	2247	2162	109	655	500	1530	5	1	21875747	475	-1.57	0.18	12	0.00	-1378.00	12150.00	3485	20231115	-37.73	2135	20240702	1.64	3430	-36.73	20240405	2135	1.64	20240702	3485	-37.73	20231115	2135	1.64	20240702	0.00	N	143210	500	109 억		38262	N	N	24	N	00	N
169	20240703	090821	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2165	-25	5	-1.14	845230	388	0.84	2180	2180	2165	2845	1535	2190	2178.43	0.17	0	-100	2266	2227	2181	2142	2096	2247	2162	109	655	500	1530	5	1	21875747	474	-1.57	0.18	12	0.00	-1378.00	12150.00	3485	20231115	-37.88	2135	20240702	1.41	3430	-36.88	20240405	2135	1.41	20240702	3485	-37.88	20231115	2135	1.41	20240702	0.00	N	143210	500	109 억		38262	N	N	24	N	00	N
170	20240702	160819	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	2190	-25	5	-1.13	99652045	45925	520.16	2185	2220	2135	2875	1555	2215	2169.89	0.19	0	-3854	2268	2241	2223	2196	2178	2232	2187	109	660	500	1550	5	1	21875747	479	-1.59	0.18	12	0.21	-1378.00	12150.00	3485	20231115	-37.16	2135	20240702	2.58	3430	-36.15	20240405	2135	2.58	20240702	3485	-37.16	20231115	2135	2.58	20240702	0.00	N	143210	500	109 억		42116	N	N	24	N	00	N
171	20240702	150820	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	2160	-55	5	-2.48	98166530	45245	512.46	2185	2220	2135	2875	1555	2215	2169.67	0.19	0	-3940	2268	2241	2223	2196	2178	2232	2187	109	660	500	1550	5	1	21875747	473	-1.57	0.18	12	0.21	-1378.00	12150.00	3485	20231115	-38.02	2135	20240702	1.17	3430	-37.03	20240405	2135	1.17	20240702	3485	-38.02	20231115	2135	1.17	20240702	0.00	N	143210	500	109 억		42116	N	N	28	N	00	N
172	20240702	140821	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	2210	-5	5	-0.23	77259495	35632	403.58	2185	2220	2135	2875	1555	2215	2168.26	0.19	0	-4056	2268	2241	2223	2196	2178	2232	2187	109	660	500	1550	5	1	21875747	483	-1.60	0.18	12	0.16	-1378.00	12150.00	3485	20231115	-36.59	2135	20240702	3.51	3430	-35.57	20240405	2135	3.51	20240702	3485	-36.59	20231115	2135	3.51	20240702	0.00	N	143210	500	109 억		42116	N	N	28	N	00	N
173	20240702	130821	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	2165	-50	5	-2.26	69743555	32168	364.34	2185	2220	2135	2875	1555	2215	2168.10	0.19	0	-4139	2268	2241	2223	2196	2178	2232	2187	109	660	500	1550	5	1	21875747	474	-1.57	0.18	12	0.15	-1378.00	12150.00	3485	20231115	-37.88	2135	20240702	1.41	3430	-36.88	20240405	2135	1.41	20240702	3485	-37.88	20231115	2135	1.41	20240702	0.00	N	143210	500	109 억		42116	N	N	28	N	00	N
174	20240702	120821	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	2170	-45	5	-2.03	61048305	28146	318.79	2185	2220	2135	2875	1555	2215	2168.99	0.19	0	-4480	2268	2241	2223	2196	2178	2232	2187	109	660	500	1550	5	1	21875747	475	-1.57	0.18	12	0.13	-1378.00	12150.00	3485	20231115	-37.73	2135	20240702	1.64	3430	-36.73	20240405	2135	1.64	20240702	3485	-37.73	20231115	2135	1.64	20240702	0.00	N	143210	500	109 억		42116	N	N	28	N	00	N
175	20240702	110820	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	2175	-40	5	-1.81	59836215	27588	312.47	2185	2220	2135	2875	1555	2215	2168.92	0.19	0	-4480	2268	2241	2223	2196	2178	2232	2187	109	660	500	1550	5	1	21875747	476	-1.58	0.18	12	0.13	-1378.00	12150.00	3485	20231115	-37.59	2135	20240702	1.87	3430	-36.59	20240405	2135	1.87	20240702	3485	-37.59	20231115	2135	1.87	20240702	0.00	N	143210	500	109 억		42116	N	N	28	N	00	N
176	20240702	100820	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	2165	-50	5	-2.26	47043855	21765	246.52	2185	2195	2135	2875	1555	2215	2161.45	0.19	0	502	2268	2241	2223	2196	2178	2232	2187	109	660	500	1550	5	1	21875747	474	-1.57	0.18	12	0.10	-1378.00	12150.00	3485	20231115	-37.88	2135	20240702	1.41	3430	-36.88	20240405	2135	1.41	20240702	3485	-37.88	20231115	2135	1.41	20240702	0.00	N	143210	500	109 억		42116	N	N	28	N	00	N
177	20240702	090822	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2185	-30	5	-1.35	1386515	635	7.19	2185	2195	2175	2875	1555	2215	2183.49	0.19	0	-197	2268	2241	2223	2196	2178	2232	2187	109	660	500	1550	5	1	21875747	478	-1.59	0.18	12	0.00	-1378.00	12150.00	3485	20231115	-37.30	2170	20240628	0.69	3430	-36.30	20240405	2170	0.69	20240628	3485	-37.30	20231115	2170	0.69	20240628	0.00	N	143210	500	109 억		42116	N	N	28	N	00	N
178	20240701	160818	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2215	10	2	0.45	19603415	8827	59.90	2230	2250	2205	2865	1545	2205	2220.85	0.20	0	-903	2301	2252	2211	2162	2121	2232	2142	109	660	500	1540	5	1	21875747	485	-1.61	0.18	12	0.04	-1378.00	12150.00	3485	20231115	-36.44	2170	20240628	2.07	3430	-35.42	20240405	2170	2.07	20240628	3485	-36.44	20231115	2170	2.07	20240628	0.00	N	143210	500	109 억		43019	N	N	28	N	00	N
179	20240701	150820	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2220	15	2	0.68	15019605	6762	45.89	2230	2250	2205	2865	1545	2205	2221.18	0.20	0	-684	2301	2252	2211	2162	2121	2232	2142	109	660	500	1540	5	1	21875747	486	-1.61	0.18	12	0.03	-1378.00	12150.00	3485	20231115	-36.30	2170	20240628	2.30	3430	-35.28	20240405	2170	2.30	20240628	3485	-36.30	20231115	2170	2.30	20240628	0.00	N	143210	500	109 억		43019	N	N	23	N	00	N
180	20240701	140818	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2230	25	2	1.13	14928440	6721	45.61	2230	2250	2205	2865	1545	2205	2221.16	0.20	0	-656	2301	2252	2211	2162	2121	2232	2142	109	660	500	1540	5	1	21875747	488	-1.62	0.18	12	0.03	-1378.00	12150.00	3485	20231115	-36.01	2170	20240628	2.76	3430	-34.99	20240405	2170	2.76	20240628	3485	-36.01	20231115	2170	2.76	20240628	0.00	N	143210	500	109 억		43019	N	N	23	N	00	N
181	20240701	130819	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2220	15	2	0.68	14147640	6370	43.23	2230	2250	2205	2865	1545	2205	2220.98	0.20	0	-629	2301	2252	2211	2162	2121	2232	2142	109	660	500	1540	5	1	21875747	486	-1.61	0.18	12	0.03	-1378.00	12150.00	3485	20231115	-36.30	2170	20240628	2.30	3430	-35.28	20240405	2170	2.30	20240628	3485	-36.30	20231115	2170	2.30	20240628	0.00	N	143210	500	109 억		43019	N	N	23	N	00	N
182	20240701	120819	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2220	15	2	0.68	8172285	3669	24.90	2230	2250	2210	2865	1545	2205	2227.39	0.20	0	-609	2301	2252	2211	2162	2121	2232	2142	109	660	500	1540	5	1	21875747	486	-1.61	0.18	12	0.02	-1378.00	12150.00	3485	20231115	-36.30	2170	20240628	2.30	3430	-35.28	20240405	2170	2.30	20240628	3485	-36.30	20231115	2170	2.30	20240628	0.00	N	143210	500	109 억		43019	N	N	23	N	00	N
183	20240701	110817	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2230	25	2	1.13	7171310	3219	21.84	2230	2250	2210	2865	1545	2205	2227.81	0.20	0	-531	2301	2252	2211	2162	2121	2232	2142	109	660	500	1540	5	1	21875747	488	-1.62	0.18	12	0.01	-1378.00	12150.00	3485	20231115	-36.01	2170	20240628	2.76	3430	-34.99	20240405	2170	2.76	20240628	3485	-36.01	20231115	2170	2.76	20240628	0.00	N	143210	500	109 억		43019	N	N	23	N	00	N
184	20240701	100816	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2220	15	2	0.68	5501550	2469	16.75	2230	2250	2210	2865	1545	2205	2228.25	0.20	0	-454	2301	2252	2211	2162	2121	2232	2142	109	660	500	1540	5	1	21875747	486	-1.61	0.18	12	0.01	-1378.00	12150.00	3485	20231115	-36.30	2170	20240628	2.30	3430	-35.28	20240405	2170	2.30	20240628	3485	-36.30	20231115	2170	2.30	20240628	0.00	N	143210	500	109 억		43019	N	N	23	N	00	N
185	20240701	090815	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2230	25	2	1.13	3968750	1779	12.07	2230	2250	2210	2865	1545	2205	2230.89	0.20	0	-526	2301	2252	2211	2162	2121	2232	2142	109	660	500	1540	5	1	21875747	488	-1.62	0.18	12	0.01	-1378.00	12150.00	3485	20231115	-36.01	2170	20240628	2.76	3430	-34.99	20240405	2170	2.76	20240628	3485	-36.01	20231115	2170	2.76	20240628	0.00	N	143210	500	109 억		43019	N	N	23	N	00	N