KissMeData/013870/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	160313	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4135	-30	5	-0.72	76180585	18408	264.60	4170	4180	4120	5410	2920	4165	4138.45	54.86	0	-48	4205	4185	4160	4140	4115	4195	4150	95	1245	500	2990	5	1	19072280	789	6.85	0.30	12	0.10	604.00	13635.00	5340	20230804	-22.57	3980	20231101	3.89	5100	-18.92	20240307	4070	1.60	20240419	5340	-22.57	20230804	3980	3.89	20231101	0.88	N	013870	500	95 억		10463129	N	N	40	N	00	N
3	20240731	150315	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4155	-10	5	-0.24	62395030	15077	216.72	4170	4180	4120	5410	2920	4165	4138.42	54.86	0	-92	4205	4185	4160	4140	4115	4195	4150	95	1245	500	2990	5	1	19072280	792	6.88	0.30	12	0.08	604.00	13635.00	5340	20230804	-22.19	3980	20231101	4.40	5100	-18.53	20240307	4070	2.09	20240419	5340	-22.19	20230804	3980	4.40	20231101	0.88	N	013870	500	95 억		10463129	N	N	60	N	00	N
4	20240731	140317	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4150	-15	5	-0.36	30093570	7269	104.48	4170	4180	4120	5410	2920	4165	4139.99	54.86	0	-179	4205	4185	4160	4140	4115	4195	4150	95	1245	500	2990	5	1	19072280	791	6.87	0.30	12	0.04	604.00	13635.00	5340	20230804	-22.28	3980	20231101	4.27	5100	-18.63	20240307	4070	1.97	20240419	5340	-22.28	20230804	3980	4.27	20231101	0.88	N	013870	500	95 억		10463129	N	N	60	N	00	N
5	20240731	130314	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4155	-10	5	-0.24	25614425	6188	88.95	4170	4180	4120	5410	2920	4165	4139.37	54.86	0	-181	4205	4185	4160	4140	4115	4195	4150	95	1245	500	2990	5	1	19072280	792	6.88	0.30	12	0.03	604.00	13635.00	5340	20230804	-22.19	3980	20231101	4.40	5100	-18.53	20240307	4070	2.09	20240419	5340	-22.19	20230804	3980	4.40	20231101	0.88	N	013870	500	95 억		10463129	N	N	60	N	00	N
6	20240731	120316	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4155	-10	5	-0.24	24800045	5992	86.13	4170	4180	4120	5410	2920	4165	4138.86	54.86	0	-181	4205	4185	4160	4140	4115	4195	4150	95	1245	500	2990	5	1	19072280	792	6.88	0.30	12	0.03	604.00	13635.00	5340	20230804	-22.19	3980	20231101	4.40	5100	-18.53	20240307	4070	2.09	20240419	5340	-22.19	20230804	3980	4.40	20231101	0.88	N	013870	500	95 억		10463129	N	N	60	N	00	N
7	20240731	110314	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4140	-25	5	-0.60	21458975	5185	74.53	4170	4180	4120	5410	2920	4165	4138.66	54.86	0	-181	4205	4185	4160	4140	4115	4195	4150	95	1245	500	2990	5	1	19072280	790	6.85	0.30	12	0.03	604.00	13635.00	5340	20230804	-22.47	3980	20231101	4.02	5100	-18.82	20240307	4070	1.72	20240419	5340	-22.47	20230804	3980	4.02	20231101	0.88	N	013870	500	95 억		10463129	N	N	60	N	00	N
8	20240731	100314	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4150	-15	5	-0.36	19475360	4706	67.64	4170	4180	4120	5410	2920	4165	4138.41	54.86	0	-181	4205	4185	4160	4140	4115	4195	4150	95	1245	500	2990	5	1	19072280	791	6.87	0.30	12	0.02	604.00	13635.00	5340	20230804	-22.28	3980	20231101	4.27	5100	-18.63	20240307	4070	1.97	20240419	5340	-22.28	20230804	3980	4.27	20231101	0.88	N	013870	500	95 억		10463129	N	N	60	N	00	N
9	20240731	090310	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4175	10	2	0.24	100085	24	0.34	4170	4175	4170	5410	2920	4165	4170.21	54.86	0	-7	4205	4185	4160	4140	4115	4195	4150	95	1245	500	2990	5	1	19072280	796	6.91	0.31	12	0.00	604.00	13635.00	5340	20230804	-21.82	3980	20231101	4.90	5100	-18.14	20240307	4070	2.58	20240419	5340	-21.82	20230804	3980	4.90	20231101	0.88	N	013870	500	95 억		10463129	N	N	60	N	00	N
10	20240730	160305	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4165	0	3	0.00	28778215	6947	153.86	4160	4180	4135	5410	2920	4165	4142.53	54.86	0	-326	4225	4195	4165	4135	4105	4210	4150	95	1245	500	2990	5	1	19072280	794	6.90	0.31	12	0.04	604.00	13635.00	5340	20230804	-22.00	3980	20231101	4.65	5100	-18.33	20240307	4070	2.33	20240419	5340	-22.00	20230804	3980	4.65	20231101	0.88	N	013870	500	95 억		10463328	N	N	60	N	00	N
11	20240730	150311	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4140	-25	5	-0.60	19205720	4634	102.64	4160	4180	4135	5410	2920	4165	4144.52	54.86	0	-179	4225	4195	4165	4135	4105	4210	4150	95	1245	500	2990	5	1	19072280	790	6.85	0.30	12	0.02	604.00	13635.00	5340	20230804	-22.47	3980	20231101	4.02	5100	-18.82	20240307	4070	1.72	20240419	5340	-22.47	20230804	3980	4.02	20231101	0.88	N	013870	500	95 억		10463328	N	N	0	N	00	N
12	20240730	140307	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4140	-25	5	-0.60	12437570	2998	66.40	4160	4180	4140	5410	2920	4165	4148.62	54.86	0	-87	4225	4195	4165	4135	4105	4210	4150	95	1245	500	2990	5	1	19072280	790	6.85	0.30	12	0.02	604.00	13635.00	5340	20230804	-22.47	3980	20231101	4.02	5100	-18.82	20240307	4070	1.72	20240419	5340	-22.47	20230804	3980	4.02	20231101	0.88	N	013870	500	95 억		10463328	N	N	0	N	00	N
13	20240730	130311	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4165	0	3	0.00	2839620	681	15.08	4160	4180	4150	5410	2920	4165	4169.78	54.86	0	-1	4225	4195	4165	4135	4105	4210	4150	95	1245	500	2990	5	1	19072280	794	6.90	0.31	12	0.00	604.00	13635.00	5340	20230804	-22.00	3980	20231101	4.65	5100	-18.33	20240307	4070	2.33	20240419	5340	-22.00	20230804	3980	4.65	20231101	0.88	N	013870	500	95 억		10463328	N	N	0	N	00	N
14	20240730	120310	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4165	0	3	0.00	2781310	667	14.77	4160	4180	4150	5410	2920	4165	4169.88	54.86	0	-1	4225	4195	4165	4135	4105	4210	4150	95	1245	500	2990	5	1	19072280	794	6.90	0.31	12	0.00	604.00	13635.00	5340	20230804	-22.00	3980	20231101	4.65	5100	-18.33	20240307	4070	2.33	20240419	5340	-22.00	20230804	3980	4.65	20231101	0.88	N	013870	500	95 억		10463328	N	N	0	N	00	N
15	20240730	110310	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4165	0	3	0.00	2602215	624	13.82	4160	4180	4150	5410	2920	4165	4170.22	54.86	0	-20	4225	4195	4165	4135	4105	4210	4150	95	1245	500	2990	5	1	19072280	794	6.90	0.31	12	0.00	604.00	13635.00	5340	20230804	-22.00	3980	20231101	4.65	5100	-18.33	20240307	4070	2.33	20240419	5340	-22.00	20230804	3980	4.65	20231101	0.88	N	013870	500	95 억		10463328	N	N	0	N	00	N
16	20240730	100312	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4180	15	2	0.36	708350	170	3.77	4160	4180	4150	5410	2920	4165	4166.76	54.86	0	-4	4225	4195	4165	4135	4105	4210	4150	95	1245	500	2990	5	1	19072280	797	6.92	0.31	12	0.00	604.00	13635.00	5340	20230804	-21.72	3980	20231101	5.03	5100	-18.04	20240307	4070	2.70	20240419	5340	-21.72	20230804	3980	5.03	20231101	0.88	N	013870	500	95 억		10463328	N	N	0	N	00	N
17	20240730	090311	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4165	0	3	0.00	0	0	0.00	0	0	0	5410	2920	4165	0.00	54.86	0	0	4225	4195	4165	4135	4105	4210	4150	95	1245	500	2990	5	1	19072280	794	6.90	0.31	12	0.00	604.00	13635.00	5340	20230804	-22.00	3980	20231101	4.65	5100	-18.33	20240307	4070	2.33	20240419	5340	-22.00	20230804	3980	4.65	20231101	0.88	N	013870	500	95 억		10463328	N	N	0	N	00	N
18	20240729	160310	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4165	35	2	0.85	18773595	4515	113.10	4150	4195	4135	5360	2895	4130	4158.03	54.86	0	22	4210	4170	4140	4100	4070	4165	4095	95	1230	500	2970	5	1	19072280	794	6.90	0.31	12	0.02	604.00	13635.00	5340	20230804	-22.00	3980	20231101	4.65	5100	-18.33	20240307	4070	2.33	20240419	5340	-22.00	20230804	3980	4.65	20231101	0.89	N	013870	500	95 억		10463278	N	N	2	N	00	N
19	20240729	150309	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4155	25	2	0.61	17392030	4183	104.78	4150	4195	4135	5360	2895	4130	4157.79	54.86	0	23	4210	4170	4140	4100	4070	4165	4095	95	1230	500	2970	5	1	19072280	792	6.88	0.30	12	0.02	604.00	13635.00	5340	20230804	-22.19	3980	20231101	4.40	5100	-18.53	20240307	4070	2.09	20240419	5340	-22.19	20230804	3980	4.40	20231101	0.89	N	013870	500	95 억		10463278	N	N	2	N	00	N
20	20240729	140311	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4160	30	2	0.73	13370100	3214	80.51	4150	4195	4135	5360	2895	4130	4159.96	54.86	0	-15	4210	4170	4140	4100	4070	4165	4095	95	1230	500	2970	5	1	19072280	793	6.89	0.31	12	0.02	604.00	13635.00	5340	20230804	-22.10	3980	20231101	4.52	5100	-18.43	20240307	4070	2.21	20240419	5340	-22.10	20230804	3980	4.52	20231101	0.89	N	013870	500	95 억		10463278	N	N	2	N	00	N
21	20240729	130315	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4185	55	2	1.33	7913120	1903	47.67	4150	4195	4135	5360	2895	4130	4158.23	54.86	0	-15	4210	4170	4140	4100	4070	4165	4095	95	1230	500	2970	5	1	19072280	798	6.93	0.31	12	0.01	604.00	13635.00	5340	20230804	-21.63	3980	20231101	5.15	5100	-17.94	20240307	4070	2.83	20240419	5340	-21.63	20230804	3980	5.15	20231101	0.89	N	013870	500	95 억		10463278	N	N	2	N	00	N
22	20240729	120309	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4170	40	2	0.97	7241235	1742	43.64	4150	4195	4135	5360	2895	4130	4156.85	54.86	0	-15	4210	4170	4140	4100	4070	4165	4095	95	1230	500	2970	5	1	19072280	795	6.90	0.31	12	0.01	604.00	13635.00	5340	20230804	-21.91	3980	20231101	4.77	5100	-18.24	20240307	4070	2.46	20240419	5340	-21.91	20230804	3980	4.77	20231101	0.89	N	013870	500	95 억		10463278	N	N	2	N	00	N
23	20240729	110310	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4190	60	2	1.45	4547445	1094	27.40	4150	4195	4135	5360	2895	4130	4156.71	54.86	0	-16	4210	4170	4140	4100	4070	4165	4095	95	1230	500	2970	5	1	19072280	799	6.94	0.31	12	0.01	604.00	13635.00	5340	20230804	-21.54	3980	20231101	5.28	5100	-17.84	20240307	4070	2.95	20240419	5340	-21.54	20230804	3980	5.28	20231101	0.89	N	013870	500	95 억		10463278	N	N	2	N	00	N
24	20240729	100309	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4155	25	2	0.61	4380635	1054	26.40	4150	4195	4135	5360	2895	4130	4156.20	54.86	0	-7	4210	4170	4140	4100	4070	4165	4095	95	1230	500	2970	5	1	19072280	792	6.88	0.30	12	0.01	604.00	13635.00	5340	20230804	-22.19	3980	20231101	4.40	5100	-18.53	20240307	4070	2.09	20240419	5340	-22.19	20230804	3980	4.40	20231101	0.89	N	013870	500	95 억		10463278	N	N	2	N	00	N
25	20240729	090308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4150	20	2	0.48	83000	20	0.50	4150	4150	4150	5360	2895	4130	4150.00	54.86	0	-3	4210	4170	4140	4100	4070	4165	4095	95	1230	500	2970	5	1	19072280	791	6.87	0.30	12	0.00	604.00	13635.00	5340	20230804	-22.28	3980	20231101	4.27	5100	-18.63	20240307	4070	1.97	20240419	5340	-22.28	20230804	3980	4.27	20231101	0.89	N	013870	500	95 억		10463278	N	N	2	N	00	N
26	20240726	160303	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4130	5	2	0.12	15156640	3668	18.74	4130	4180	4110	5360	2890	4125	4132.13	54.86	0	249	4218	4171	4143	4096	4068	4157	4082	95	1235	500	2970	5	1	19072280	788	6.84	0.30	12	0.02	604.00	13635.00	5340	20230804	-22.66	3980	20231101	3.77	5100	-19.02	20240307	4070	1.47	20240419	5340	-22.66	20230804	3980	3.77	20231101	0.89	N	013870	500	95 억		10463029	N	N	2	N	00	N
27	20240726	150306	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4120	-5	5	-0.12	9560325	2308	11.79	4130	4180	4110	5360	2890	4125	4142.26	54.86	0	94	4218	4171	4143	4096	4068	4157	4082	95	1235	500	2970	5	1	19072280	786	6.82	0.30	12	0.01	604.00	13635.00	5340	20230804	-22.85	3980	20231101	3.52	5100	-19.22	20240307	4070	1.23	20240419	5340	-22.85	20230804	3980	3.52	20231101	0.89	N	013870	500	95 억		10463029	N	N	1	N	00	N
28	20240726	140308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4150	25	2	0.61	7788415	1879	9.60	4130	4180	4110	5360	2890	4125	4144.98	54.86	0	29	4218	4171	4143	4096	4068	4157	4082	95	1235	500	2970	5	1	19072280	791	6.87	0.30	12	0.01	604.00	13635.00	5340	20230804	-22.28	3980	20231101	4.27	5100	-18.63	20240307	4070	1.97	20240419	5340	-22.28	20230804	3980	4.27	20231101	0.89	N	013870	500	95 억		10463029	N	N	1	N	00	N
29	20240726	130308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4145	20	2	0.48	7315315	1765	9.02	4130	4180	4110	5360	2890	4125	4144.65	54.86	0	29	4218	4171	4143	4096	4068	4157	4082	95	1235	500	2970	5	1	19072280	791	6.86	0.30	12	0.01	604.00	13635.00	5340	20230804	-22.38	3980	20231101	4.15	5100	-18.73	20240307	4070	1.84	20240419	5340	-22.38	20230804	3980	4.15	20231101	0.89	N	013870	500	95 억		10463029	N	N	1	N	00	N
30	20240726	120307	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4155	30	2	0.73	6780600	1636	8.36	4130	4180	4110	5360	2890	4125	4144.62	54.86	0	29	4218	4171	4143	4096	4068	4157	4082	95	1235	500	2970	5	1	19072280	792	6.88	0.30	12	0.01	604.00	13635.00	5340	20230804	-22.19	3980	20231101	4.40	5100	-18.53	20240307	4070	2.09	20240419	5340	-22.19	20230804	3980	4.40	20231101	0.89	N	013870	500	95 억		10463029	N	N	1	N	00	N
31	20240726	110307	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4155	30	2	0.73	5153115	1244	6.36	4130	4180	4110	5360	2890	4125	4142.38	54.86	0	36	4218	4171	4143	4096	4068	4157	4082	95	1235	500	2970	5	1	19072280	792	6.88	0.30	12	0.01	604.00	13635.00	5340	20230804	-22.19	3980	20231101	4.40	5100	-18.53	20240307	4070	2.09	20240419	5340	-22.19	20230804	3980	4.40	20231101	0.89	N	013870	500	95 억		10463029	N	N	1	N	00	N
32	20240726	100308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4130	5	2	0.12	1898120	460	2.35	4130	4155	4110	5360	2890	4125	4126.35	54.86	0	25	4218	4171	4143	4096	4068	4157	4082	95	1235	500	2970	5	1	19072280	788	6.84	0.30	12	0.00	604.00	13635.00	5340	20230804	-22.66	3980	20231101	3.77	5100	-19.02	20240307	4070	1.47	20240419	5340	-22.66	20230804	3980	3.77	20231101	0.89	N	013870	500	95 억		10463029	N	N	1	N	00	N
33	20240726	090307	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4130	5	2	0.12	441910	107	0.55	4130	4130	4130	5360	2890	4125	4130.00	54.86	0	50	4218	4171	4143	4096	4068	4157	4082	95	1235	500	2970	5	1	19072280	788	6.84	0.30	12	0.00	604.00	13635.00	5340	20230804	-22.66	3980	20231101	3.77	5100	-19.02	20240307	4070	1.47	20240419	5340	-22.66	20230804	3980	3.77	20231101	0.89	N	013870	500	95 억		10463029	N	N	1	N	00	N
34	20240725	160306	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4125	-75	5	-1.79	80983475	19566	264.73	4190	4190	4115	5460	2940	4200	4138.99	54.86	0	-4009	4226	4212	4191	4177	4156	4220	4185	95	1260	500	3020	5	1	19072280	787	6.83	0.30	12	0.10	604.00	13635.00	5340	20230804	-22.75	3980	20231101	3.64	5100	-19.12	20240307	4070	1.35	20240419	5340	-22.75	20230804	3980	3.64	20231101	0.90	N	013870	500	95 억		10463498	N	N	1	N	00	N
35	20240725	150311	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4130	-70	5	-1.67	78916095	19064	257.94	4190	4190	4115	5460	2940	4200	4139.53	54.86	0	-3929	4226	4212	4191	4177	4156	4220	4185	95	1260	500	3020	5	1	19072280	788	6.84	0.30	12	0.10	604.00	13635.00	5340	20230804	-22.66	3980	20231101	3.77	5100	-19.02	20240307	4070	1.47	20240419	5340	-22.66	20230804	3980	3.77	20231101	0.90	N	013870	500	95 억		10463498	N	N	2	N	00	N
36	20240725	140309	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4130	-70	5	-1.67	67889930	16402	221.92	4190	4190	4115	5460	2940	4200	4139.13	54.86	0	-3926	4226	4212	4191	4177	4156	4220	4185	95	1260	500	3020	5	1	19072280	788	6.84	0.30	12	0.09	604.00	13635.00	5340	20230804	-22.66	3980	20231101	3.77	5100	-19.02	20240307	4070	1.47	20240419	5340	-22.66	20230804	3980	3.77	20231101	0.90	N	013870	500	95 억		10463498	N	N	2	N	00	N
37	20240725	130308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4120	-80	5	-1.90	56334115	13596	183.95	4190	4190	4115	5460	2940	4200	4143.43	54.86	0	-2065	4226	4212	4191	4177	4156	4220	4185	95	1260	500	3020	5	1	19072280	786	6.82	0.30	12	0.07	604.00	13635.00	5340	20230804	-22.85	3980	20231101	3.52	5100	-19.22	20240307	4070	1.23	20240419	5340	-22.85	20230804	3980	3.52	20231101	0.90	N	013870	500	95 억		10463498	N	N	2	N	00	N
38	20240725	120308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4115	-85	5	-2.02	47352510	11416	154.46	4190	4190	4115	5460	2940	4200	4147.91	54.86	0	-1344	4226	4212	4191	4177	4156	4220	4185	95	1260	500	3020	5	1	19072280	785	6.81	0.30	12	0.06	604.00	13635.00	5340	20230804	-22.94	3980	20231101	3.39	5100	-19.31	20240307	4070	1.11	20240419	5340	-22.94	20230804	3980	3.39	20231101	0.90	N	013870	500	95 억		10463498	N	N	2	N	00	N
39	20240725	110307	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4160	-40	5	-0.95	30376535	7308	98.88	4190	4190	4150	5460	2940	4200	4156.61	54.86	0	-1319	4226	4212	4191	4177	4156	4220	4185	95	1260	500	3020	5	1	19072280	793	6.89	0.31	12	0.04	604.00	13635.00	5340	20230804	-22.10	3980	20231101	4.52	5100	-18.43	20240307	4070	2.21	20240419	5340	-22.10	20230804	3980	4.52	20231101	0.90	N	013870	500	95 억		10463498	N	N	2	N	00	N
40	20240725	100306	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4165	-35	5	-0.83	10324325	2481	33.57	4190	4190	4155	5460	2940	4200	4161.36	54.86	0	-519	4226	4212	4191	4177	4156	4220	4185	95	1260	500	3020	5	1	19072280	794	6.90	0.31	12	0.01	604.00	13635.00	5340	20230804	-22.00	3980	20231101	4.65	5100	-18.33	20240307	4070	2.33	20240419	5340	-22.00	20230804	3980	4.65	20231101	0.90	N	013870	500	95 억		10463498	N	N	2	N	00	N
41	20240725	090307	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4175	-25	5	-0.60	829190	198	2.68	4190	4190	4175	5460	2940	4200	4187.83	54.86	0	-98	4226	4212	4191	4177	4156	4220	4185	95	1260	500	3020	5	1	19072280	796	6.91	0.31	12	0.00	604.00	13635.00	5340	20230804	-21.82	3980	20231101	4.90	5100	-18.14	20240307	4070	2.58	20240419	5340	-21.82	20230804	3980	4.90	20231101	0.90	N	013870	500	95 억		10463498	N	N	2	N	00	N
42	20240724	160304	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4200	10	2	0.24	30936460	7389	58.67	4180	4205	4170	5440	2935	4190	4186.83	54.86	0	-133	4240	4215	4185	4160	4130	4227	4172	95	1250	500	3010	5	1	19072280	801	6.95	0.31	12	0.04	604.00	13635.00	5340	20230804	-21.35	3980	20231101	5.53	5100	-17.65	20240307	4070	3.19	20240419	5340	-21.35	20230804	3980	5.53	20231101	0.91	N	013870	500	95 억		10463671	N	N	2	N	00	N
43	20240724	150308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4200	10	2	0.24	28866230	6894	54.74	4180	4205	4170	5440	2935	4190	4187.15	54.86	0	-187	4240	4215	4185	4160	4130	4227	4172	95	1250	500	3010	5	1	19072280	801	6.95	0.31	12	0.04	604.00	13635.00	5340	20230804	-21.35	3980	20231101	5.53	5100	-17.65	20240307	4070	3.19	20240419	5340	-21.35	20230804	3980	5.53	20231101	0.91	N	013870	500	95 억		10463671	N	N	5	N	00	N
44	20240724	140309	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4185	-5	5	-0.12	27571165	6585	52.29	4180	4205	4170	5440	2935	4190	4186.97	54.86	0	-135	4240	4215	4185	4160	4130	4227	4172	95	1250	500	3010	5	1	19072280	798	6.93	0.31	12	0.03	604.00	13635.00	5340	20230804	-21.63	3980	20231101	5.15	5100	-17.94	20240307	4070	2.83	20240419	5340	-21.63	20230804	3980	5.15	20231101	0.91	N	013870	500	95 억		10463671	N	N	5	N	00	N
45	20240724	130306	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4180	-10	5	-0.24	20591515	4915	39.03	4180	4205	4170	5440	2935	4190	4189.52	54.86	0	-66	4240	4215	4185	4160	4130	4227	4172	95	1250	500	3010	5	1	19072280	797	6.92	0.31	12	0.03	604.00	13635.00	5340	20230804	-21.72	3980	20231101	5.03	5100	-18.04	20240307	4070	2.70	20240419	5340	-21.72	20230804	3980	5.03	20231101	0.91	N	013870	500	95 억		10463671	N	N	5	N	00	N
46	20240724	120308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4200	10	2	0.24	15172970	3620	28.74	4180	4205	4170	5440	2935	4190	4191.43	54.86	0	-91	4240	4215	4185	4160	4130	4227	4172	95	1250	500	3010	5	1	19072280	801	6.95	0.31	12	0.02	604.00	13635.00	5340	20230804	-21.35	3980	20231101	5.53	5100	-17.65	20240307	4070	3.19	20240419	5340	-21.35	20230804	3980	5.53	20231101	0.91	N	013870	500	95 억		10463671	N	N	5	N	00	N
47	20240724	110308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4200	10	2	0.24	14778365	3526	28.00	4180	4205	4170	5440	2935	4190	4191.25	54.86	0	-91	4240	4215	4185	4160	4130	4227	4172	95	1250	500	3010	5	1	19072280	801	6.95	0.31	12	0.02	604.00	13635.00	5340	20230804	-21.35	3980	20231101	5.53	5100	-17.65	20240307	4070	3.19	20240419	5340	-21.35	20230804	3980	5.53	20231101	0.91	N	013870	500	95 억		10463671	N	N	5	N	00	N
48	20240724	100308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4205	15	2	0.36	8350115	1992	15.82	4180	4205	4170	5440	2935	4190	4191.82	54.86	0	-104	4240	4215	4185	4160	4130	4227	4172	95	1250	500	3010	5	1	19072280	802	6.96	0.31	12	0.01	604.00	13635.00	5340	20230804	-21.25	3980	20231101	5.65	5100	-17.55	20240307	4070	3.32	20240419	5340	-21.25	20230804	3980	5.65	20231101	0.91	N	013870	500	95 억		10463671	N	N	5	N	00	N
49	20240724	090308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4180	-10	5	-0.24	484880	116	0.92	4180	4180	4180	5440	2935	4190	4180.00	54.86	0	-16	4240	4215	4185	4160	4130	4227	4172	95	1250	500	3010	5	1	19072280	797	6.92	0.31	12	0.00	604.00	13635.00	5340	20230804	-21.72	3980	20231101	5.03	5100	-18.04	20240307	4070	2.70	20240419	5340	-21.72	20230804	3980	5.03	20231101	0.91	N	013870	500	95 억		10463671	N	N	5	N	00	N
50	20240723	160303	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4190	0	3	0.00	52639745	12594	146.89	4155	4210	4155	5440	2935	4190	4179.75	54.86	0	-3584	4230	4210	4190	4170	4150	4200	4160	95	1250	500	3010	5	1	19072280	799	6.94	0.31	12	0.07	604.00	13635.00	5340	20230804	-21.54	3980	20231101	5.28	5100	-17.84	20240307	4070	2.95	20240419	5340	-21.54	20230804	3980	5.28	20231101	0.91	N	013870	500	95 억		10463799	N	N	5	N	00	N
51	20240723	150312	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4190	0	3	0.00	44875455	10733	125.18	4155	4210	4155	5440	2935	4190	4181.07	54.86	0	-3345	4230	4210	4190	4170	4150	4200	4160	95	1250	500	3010	5	1	19072280	799	6.94	0.31	12	0.06	604.00	13635.00	5340	20230804	-21.54	3980	20231101	5.28	5100	-17.84	20240307	4070	2.95	20240419	5340	-21.54	20230804	3980	5.28	20231101	0.91	N	013870	500	95 억		10463799	N	N	0	N	00	N
52	20240723	140305	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4190	0	3	0.00	41410905	9905	115.52	4155	4210	4155	5440	2935	4190	4180.81	54.86	0	-3097	4230	4210	4190	4170	4150	4200	4160	95	1250	500	3010	5	1	19072280	799	6.94	0.31	12	0.05	604.00	13635.00	5340	20230804	-21.54	3980	20231101	5.28	5100	-17.84	20240307	4070	2.95	20240419	5340	-21.54	20230804	3980	5.28	20231101	0.91	N	013870	500	95 억		10463799	N	N	0	N	00	N
53	20240723	130303	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4190	0	3	0.00	39636285	9482	110.59	4155	4210	4155	5440	2935	4190	4180.16	54.86	0	-2966	4230	4210	4190	4170	4150	4200	4160	95	1250	500	3010	5	1	19072280	799	6.94	0.31	12	0.05	604.00	13635.00	5340	20230804	-21.54	3980	20231101	5.28	5100	-17.84	20240307	4070	2.95	20240419	5340	-21.54	20230804	3980	5.28	20231101	0.91	N	013870	500	95 억		10463799	N	N	0	N	00	N
54	20240723	120307	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4200	10	2	0.24	37373620	8943	104.30	4155	4210	4155	5440	2935	4190	4179.09	54.86	0	-2696	4230	4210	4190	4170	4150	4200	4160	95	1250	500	3010	5	1	19072280	801	6.95	0.31	12	0.05	604.00	13635.00	5340	20230804	-21.35	3980	20231101	5.53	5100	-17.65	20240307	4070	3.19	20240419	5340	-21.35	20230804	3980	5.53	20231101	0.91	N	013870	500	95 억		10463799	N	N	0	N	00	N
55	20240723	110306	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4175	-15	5	-0.36	30624610	7335	85.55	4155	4195	4155	5440	2935	4190	4175.13	54.86	0	-2176	4230	4210	4190	4170	4150	4200	4160	95	1250	500	3010	5	1	19072280	796	6.91	0.31	12	0.04	604.00	13635.00	5340	20230804	-21.82	3980	20231101	4.90	5100	-18.14	20240307	4070	2.58	20240419	5340	-21.82	20230804	3980	4.90	20231101	0.91	N	013870	500	95 억		10463799	N	N	0	N	00	N
56	20240723	100305	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4170	-20	5	-0.48	27438500	6572	76.65	4155	4195	4155	5440	2935	4190	4175.06	54.86	0	-1856	4230	4210	4190	4170	4150	4200	4160	95	1250	500	3010	5	1	19072280	795	6.90	0.31	12	0.03	604.00	13635.00	5340	20230804	-21.91	3980	20231101	4.77	5100	-18.24	20240307	4070	2.46	20240419	5340	-21.91	20230804	3980	4.77	20231101	0.91	N	013870	500	95 억		10463799	N	N	0	N	00	N
57	20240723	090307	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4180	-10	5	-0.24	4954595	1192	13.90	4155	4190	4155	5440	2935	4190	4156.54	54.86	0	-163	4230	4210	4190	4170	4150	4200	4160	95	1250	500	3010	5	1	19072280	797	6.92	0.31	12	0.01	604.00	13635.00	5340	20230804	-21.72	3980	20231101	5.03	5100	-18.04	20240307	4070	2.70	20240419	5340	-21.72	20230804	3980	5.03	20231101	0.91	N	013870	500	95 억		10463799	N	N	0	N	00	N
58	20240722	160303	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4190	-20	5	-0.48	35956615	8574	112.52	4210	4210	4170	5470	2950	4210	4193.70	54.87	0	-507	4266	4237	4221	4192	4176	4230	4185	95	1260	500	3030	5	1	19072280	799	6.94	0.31	12	0.04	604.00	13635.00	5340	20230804	-21.54	3980	20231101	5.28	5100	-17.84	20240307	4070	2.95	20240419	5340	-21.54	20230804	3980	5.28	20231101	0.91	N	013870	500	95 억		10464119	N	N	0	N	00	N
59	20240722	150306	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4200	-10	5	-0.24	30307585	7226	94.83	4210	4210	4170	5470	2950	4210	4194.24	54.87	0	-516	4266	4237	4221	4192	4176	4230	4185	95	1260	500	3030	5	1	19072280	801	6.95	0.31	12	0.04	604.00	13635.00	5340	20230804	-21.35	3980	20231101	5.53	5100	-17.65	20240307	4070	3.19	20240419	5340	-21.35	20230804	3980	5.53	20231101	0.91	N	013870	500	95 억		10464119	N	N	0	N	00	N
60	20240722	140307	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4200	-10	5	-0.24	27546525	6568	86.19	4210	4210	4170	5470	2950	4210	4194.05	54.87	0	-516	4266	4237	4221	4192	4176	4230	4185	95	1260	500	3030	5	1	19072280	801	6.95	0.31	12	0.03	604.00	13635.00	5340	20230804	-21.35	3980	20231101	5.53	5100	-17.65	20240307	4070	3.19	20240419	5340	-21.35	20230804	3980	5.53	20231101	0.91	N	013870	500	95 억		10464119	N	N	0	N	00	N
61	20240722	130303	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4190	-20	5	-0.48	25855925	6165	80.91	4210	4210	4170	5470	2950	4210	4193.99	54.87	0	-516	4266	4237	4221	4192	4176	4230	4185	95	1260	500	3030	5	1	19072280	799	6.94	0.31	12	0.03	604.00	13635.00	5340	20230804	-21.54	3980	20231101	5.28	5100	-17.84	20240307	4070	2.95	20240419	5340	-21.54	20230804	3980	5.28	20231101	0.91	N	013870	500	95 억		10464119	N	N	0	N	00	N
62	20240722	120305	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4200	-10	5	-0.24	21221990	5061	66.42	4210	4210	4170	5470	2950	4210	4193.24	54.87	0	-508	4266	4237	4221	4192	4176	4230	4185	95	1260	500	3030	5	1	19072280	801	6.95	0.31	12	0.03	604.00	13635.00	5340	20230804	-21.35	3980	20231101	5.53	5100	-17.65	20240307	4070	3.19	20240419	5340	-21.35	20230804	3980	5.53	20231101	0.91	N	013870	500	95 억		10464119	N	N	0	N	00	N
63	20240722	110306	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4190	-20	5	-0.48	19899680	4745	62.27	4210	4210	4170	5470	2950	4210	4193.82	54.87	0	-434	4266	4237	4221	4192	4176	4230	4185	95	1260	500	3030	5	1	19072280	799	6.94	0.31	12	0.02	604.00	13635.00	5340	20230804	-21.54	3980	20231101	5.28	5100	-17.84	20240307	4070	2.95	20240419	5340	-21.54	20230804	3980	5.28	20231101	0.91	N	013870	500	95 억		10464119	N	N	0	N	00	N
64	20240722	100304	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4200	-10	5	-0.24	18434950	4396	57.69	4210	4210	4170	5470	2950	4210	4193.57	54.87	0	-433	4266	4237	4221	4192	4176	4230	4185	95	1260	500	3030	5	1	19072280	801	6.95	0.31	12	0.02	604.00	13635.00	5340	20230804	-21.35	3980	20231101	5.53	5100	-17.65	20240307	4070	3.19	20240419	5340	-21.35	20230804	3980	5.53	20231101	0.91	N	013870	500	95 억		10464119	N	N	0	N	00	N
65	20240722	090304	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4210	0	3	0.00	842000	200	2.62	4210	4210	4210	5470	2950	4210	4210.00	54.87	0	-187	4266	4237	4221	4192	4176	4230	4185	95	1260	500	3030	5	1	19072280	803	6.97	0.31	12	0.00	604.00	13635.00	5340	20230804	-21.16	3980	20231101	5.78	5100	-17.45	20240307	4070	3.44	20240419	5340	-21.16	20230804	3980	5.78	20231101	0.91	N	013870	500	95 억		10464119	N	N	0	N	00	N
66	20240719	160301	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4210	-35	5	-0.82	32160400	7620	36.52	4245	4250	4205	5510	2975	4245	4220.52	54.87	0	-317	4621	4432	4311	4122	4001	4527	4217	95	1265	500	3050	5	1	19072280	803	6.97	0.31	12	0.04	604.00	13635.00	5340	20230804	-21.16	3980	20231101	5.78	5100	-17.45	20240307	4070	3.44	20240419	5340	-21.16	20230804	3980	5.78	20231101	0.91	N	013870	500	95 억		10464428	N	N	5	N	00	N
67	20240719	150302	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4210	-35	5	-0.82	26708460	6325	30.31	4245	4250	4205	5510	2975	4245	4222.68	54.87	0	-318	4621	4432	4311	4122	4001	4527	4217	95	1265	500	3050	5	1	19072280	803	6.97	0.31	12	0.03	604.00	13635.00	5340	20230804	-21.16	3980	20231101	5.78	5100	-17.45	20240307	4070	3.44	20240419	5340	-21.16	20230804	3980	5.78	20231101	0.91	N	013870	500	95 억		10464428	N	N	5	N	00	N
68	20240719	140304	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4210	-35	5	-0.82	20600160	4874	23.36	4245	4250	4210	5510	2975	4245	4226.54	54.87	0	-297	4621	4432	4311	4122	4001	4527	4217	95	1265	500	3050	5	1	19072280	803	6.97	0.31	12	0.03	604.00	13635.00	5340	20230804	-21.16	3980	20231101	5.78	5100	-17.45	20240307	4070	3.44	20240419	5340	-21.16	20230804	3980	5.78	20231101	0.91	N	013870	500	95 억		10464428	N	N	5	N	00	N
69	20240719	130259	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4230	-15	5	-0.35	15243125	3602	17.26	4245	4250	4210	5510	2975	4245	4231.85	54.87	0	-297	4621	4432	4311	4122	4001	4527	4217	95	1265	500	3050	5	1	19072280	807	7.00	0.31	12	0.02	604.00	13635.00	5340	20230804	-20.79	3980	20231101	6.28	5100	-17.06	20240307	4070	3.93	20240419	5340	-20.79	20230804	3980	6.28	20231101	0.91	N	013870	500	95 억		10464428	N	N	5	N	00	N
70	20240719	120259	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4250	5	2	0.12	11514125	2718	13.02	4245	4250	4210	5510	2975	4245	4236.25	54.87	0	-186	4621	4432	4311	4122	4001	4527	4217	95	1265	500	3050	5	1	19072280	811	7.04	0.31	12	0.01	604.00	13635.00	5340	20230804	-20.41	3980	20231101	6.78	5100	-16.67	20240307	4070	4.42	20240419	5340	-20.41	20230804	3980	6.78	20231101	0.91	N	013870	500	95 억		10464428	N	N	5	N	00	N
71	20240719	110301	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4250	5	2	0.12	10724585	2532	12.13	4245	4250	4210	5510	2975	4245	4235.62	54.87	0	-185	4621	4432	4311	4122	4001	4527	4217	95	1265	500	3050	5	1	19072280	811	7.04	0.31	12	0.01	604.00	13635.00	5340	20230804	-20.41	3980	20231101	6.78	5100	-16.67	20240307	4070	4.42	20240419	5340	-20.41	20230804	3980	6.78	20231101	0.91	N	013870	500	95 억		10464428	N	N	5	N	00	N
72	20240719	100242	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4245	0	3	0.00	5562530	1316	6.31	4245	4245	4210	5510	2975	4245	4226.85	54.87	0	-37	4621	4432	4311	4122	4001	4527	4217	95	1265	500	3050	5	1	19072280	810	7.03	0.31	12	0.01	604.00	13635.00	5340	20230804	-20.51	3980	20231101	6.66	5100	-16.76	20240307	4070	4.30	20240419	5340	-20.51	20230804	3980	6.66	20231101	0.91	N	013870	500	95 억		10464428	N	N	5	N	00	N
73	20240719	090312	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4240	-5	5	-0.12	662120	156	0.75	4245	4245	4240	5510	2975	4245	4244.36	54.87	0	-20	4621	4432	4311	4122	4001	4527	4217	95	1265	500	3050	5	1	19072280	809	7.02	0.31	12	0.00	604.00	13635.00	5340	20230804	-20.60	3980	20231101	6.53	5100	-16.86	20240307	4070	4.18	20240419	5340	-20.60	20230804	3980	6.53	20231101	0.91	N	013870	500	95 억		10464428	N	N	5	N	00	N
74	20240718	160257	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4245	-35	5	-0.82	89233135	20855	142.00	4190	4500	4190	5560	3000	4280	4278.74	54.88	0	-2150	4340	4310	4270	4240	4200	4325	4255	95	1280	500	3080	5	1	19072280	810	7.03	0.31	12	0.11	604.00	13635.00	5340	20230804	-20.51	3980	20231101	6.66	5100	-16.76	20240307	4070	4.30	20240419	5340	-20.51	20230804	3980	6.66	20231101	0.91	N	013870	500	95 억		10466578	N	N	5	N	00	N
75	20240718	150300	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4215	-65	5	-1.52	84947640	19841	135.09	4190	4500	4190	5560	3000	4280	4281.42	54.88	0	-2237	4340	4310	4270	4240	4200	4325	4255	95	1280	500	3080	5	1	19072280	804	6.98	0.31	12	0.10	604.00	13635.00	5340	20230804	-21.07	3980	20231101	5.90	5100	-17.35	20240307	4070	3.56	20240419	5340	-21.07	20230804	3980	5.90	20231101	0.91	N	013870	500	95 억		10466578	N	N	10	N	00	N
76	20240718	140258	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4270	-10	5	-0.23	69706570	16252	110.66	4190	4500	4190	5560	3000	4280	4289.11	54.88	0	-2193	4340	4310	4270	4240	4200	4325	4255	95	1280	500	3080	5	1	19072280	814	7.07	0.31	12	0.09	604.00	13635.00	5340	20230804	-20.04	3980	20231101	7.29	5100	-16.27	20240307	4070	4.91	20240419	5340	-20.04	20230804	3980	7.29	20231101	0.91	N	013870	500	95 억		10466578	N	N	10	N	00	N
77	20240718	130258	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4290	10	2	0.23	62543600	14577	99.25	4190	4500	4190	5560	3000	4280	4290.57	54.88	0	-2114	4340	4310	4270	4240	4200	4325	4255	95	1280	500	3080	5	1	19072280	818	7.10	0.31	12	0.08	604.00	13635.00	5340	20230804	-19.66	3980	20231101	7.79	5100	-15.88	20240307	4070	5.41	20240419	5340	-19.66	20230804	3980	7.79	20231101	0.91	N	013870	500	95 억		10466578	N	N	10	N	00	N
78	20240718	120258	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4290	10	2	0.23	59457800	13857	94.35	4190	4500	4190	5560	3000	4280	4290.81	54.88	0	-2114	4340	4310	4270	4240	4200	4325	4255	95	1280	500	3080	5	1	19072280	818	7.10	0.31	12	0.07	604.00	13635.00	5340	20230804	-19.66	3980	20231101	7.79	5100	-15.88	20240307	4070	5.41	20240419	5340	-19.66	20230804	3980	7.79	20231101	0.91	N	013870	500	95 억		10466578	N	N	10	N	00	N
79	20240718	110259	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4290	10	2	0.23	54452105	12690	86.40	4190	4500	4190	5560	3000	4280	4290.95	54.88	0	-2015	4340	4310	4270	4240	4200	4325	4255	95	1280	500	3080	5	1	19072280	818	7.10	0.31	12	0.07	604.00	13635.00	5340	20230804	-19.66	3980	20231101	7.79	5100	-15.88	20240307	4070	5.41	20240419	5340	-19.66	20230804	3980	7.79	20231101	0.91	N	013870	500	95 억		10466578	N	N	10	N	00	N
80	20240718	100300	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4275	-5	5	-0.12	31228990	7398	50.37	4190	4275	4190	5560	3000	4280	4221.27	54.88	0	-1675	4340	4310	4270	4240	4200	4325	4255	95	1280	500	3080	5	1	19072280	815	7.08	0.31	12	0.04	604.00	13635.00	5340	20230804	-19.94	3980	20231101	7.41	5100	-16.18	20240307	4070	5.04	20240419	5340	-19.94	20230804	3980	7.41	20231101	0.91	N	013870	500	95 억		10466578	N	N	10	N	00	N
81	20240718	090301	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4230	-50	5	-1.17	7311000	1740	11.85	4190	4230	4190	5560	3000	4280	4201.72	54.88	0	-113	4340	4310	4270	4240	4200	4325	4255	95	1280	500	3080	5	1	19072280	807	7.00	0.31	12	0.01	604.00	13635.00	5340	20230804	-20.79	3980	20231101	6.28	5100	-17.06	20240307	4070	3.93	20240419	5340	-20.79	20230804	3980	6.28	20231101	0.91	N	013870	500	95 억		10466578	N	N	10	N	00	N
82	20240717	160308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4280	-20	5	-0.47	62537595	14679	134.46	4230	4300	4230	5590	3010	4300	4260.34	54.89	0	-1464	4376	4337	4301	4262	4226	4320	4245	95	1290	500	3090	5	1	19072280	816	7.09	0.31	12	0.08	604.00	13635.00	5340	20230804	-19.85	3980	20231101	7.54	5100	-16.08	20240307	4070	5.16	20240419	5340	-19.85	20230804	3980	7.54	20231101	0.91	N	013870	500	95 억		10468054	N	N	10	N	00	N
83	20240717	150311	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4265	-35	5	-0.81	59004285	13852	126.88	4230	4300	4230	5590	3010	4300	4259.62	54.89	0	-1321	4376	4337	4301	4262	4226	4320	4245	95	1290	500	3090	5	1	19072280	813	7.06	0.31	12	0.07	604.00	13635.00	5340	20230804	-20.13	3980	20231101	7.16	5100	-16.37	20240307	4070	4.79	20240419	5340	-20.13	20230804	3980	7.16	20231101	0.91	N	013870	500	95 억		10468054	N	N	8	N	00	N
84	20240717	140310	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4270	-30	5	-0.70	52673345	12368	113.29	4230	4300	4230	5590	3010	4300	4258.84	54.89	0	-1123	4376	4337	4301	4262	4226	4320	4245	95	1290	500	3090	5	1	19072280	814	7.07	0.31	12	0.06	604.00	13635.00	5340	20230804	-20.04	3980	20231101	7.29	5100	-16.27	20240307	4070	4.91	20240419	5340	-20.04	20230804	3980	7.29	20231101	0.91	N	013870	500	95 억		10468054	N	N	8	N	00	N
85	20240717	130310	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4290	-10	5	-0.23	51146115	12011	110.02	4230	4300	4230	5590	3010	4300	4258.27	54.89	0	-1119	4376	4337	4301	4262	4226	4320	4245	95	1290	500	3090	5	1	19072280	818	7.10	0.31	12	0.06	604.00	13635.00	5340	20230804	-19.66	3980	20231101	7.79	5100	-15.88	20240307	4070	5.41	20240419	5340	-19.66	20230804	3980	7.79	20231101	0.91	N	013870	500	95 억		10468054	N	N	8	N	00	N
86	20240717	120310	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4280	-20	5	-0.47	49423635	11609	106.34	4230	4300	4230	5590	3010	4300	4257.36	54.89	0	-1049	4376	4337	4301	4262	4226	4320	4245	95	1290	500	3090	5	1	19072280	816	7.09	0.31	12	0.06	604.00	13635.00	5340	20230804	-19.85	3980	20231101	7.54	5100	-16.08	20240307	4070	5.16	20240419	5340	-19.85	20230804	3980	7.54	20231101	0.91	N	013870	500	95 억		10468054	N	N	8	N	00	N
87	20240717	110309	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4280	-20	5	-0.47	41258055	9705	88.90	4230	4285	4230	5590	3010	4300	4251.22	54.89	0	-12	4376	4337	4301	4262	4226	4320	4245	95	1290	500	3090	5	1	19072280	816	7.09	0.31	12	0.05	604.00	13635.00	5340	20230804	-19.85	3980	20231101	7.54	5100	-16.08	20240307	4070	5.16	20240419	5340	-19.85	20230804	3980	7.54	20231101	0.91	N	013870	500	95 억		10468054	N	N	8	N	00	N
88	20240717	100309	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4270	-30	5	-0.70	36568135	8606	78.83	4230	4285	4230	5590	3010	4300	4249.14	54.89	0	-39	4376	4337	4301	4262	4226	4320	4245	95	1290	500	3090	5	1	19072280	814	7.07	0.31	12	0.05	604.00	13635.00	5340	20230804	-20.04	3980	20231101	7.29	5100	-16.27	20240307	4070	4.91	20240419	5340	-20.04	20230804	3980	7.29	20231101	0.91	N	013870	500	95 억		10468054	N	N	8	N	00	N
89	20240717	090246	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4275	-25	5	-0.58	16728130	3954	36.22	4230	4275	4230	5590	3010	4300	4230.69	54.89	0	368	4376	4337	4301	4262	4226	4320	4245	95	1290	500	3090	5	1	19072280	815	7.08	0.31	12	0.02	604.00	13635.00	5340	20230804	-19.94	3980	20231101	7.41	5100	-16.18	20240307	4070	5.04	20240419	5340	-19.94	20230804	3980	7.41	20231101	0.91	N	013870	500	95 억		10468054	N	N	8	N	00	N
90	20240716	160310	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4300	-25	5	-0.58	46762275	10904	105.59	4330	4340	4265	5620	3030	4325	4288.54	54.90	0	-1850	4395	4360	4320	4285	4245	4340	4265	95	1295	500	3110	5	1	19072280	820	7.12	0.32	12	0.06	604.00	13635.00	5340	20230804	-19.48	3980	20231101	8.04	5100	-15.69	20240307	4070	5.65	20240419	5340	-19.48	20230804	3980	8.04	20231101	0.91	N	013870	500	95 억		10469876	N	N	8	N	00	N
91	20240716	150313	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4290	-35	5	-0.81	42830630	9986	96.70	4330	4340	4265	5620	3030	4325	4289.07	54.90	0	-1146	4395	4360	4320	4285	4245	4340	4265	95	1295	500	3110	5	1	19072280	818	7.10	0.31	12	0.05	604.00	13635.00	5340	20230804	-19.66	3980	20231101	7.79	5100	-15.88	20240307	4070	5.41	20240419	5340	-19.66	20230804	3980	7.79	20231101	0.91	N	013870	500	95 억		10469876	N	N	5	N	00	N
92	20240716	140312	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4270	-55	5	-1.27	35604980	8296	80.33	4330	4340	4265	5620	3030	4325	4291.82	54.90	0	-925	4395	4360	4320	4285	4245	4340	4265	95	1295	500	3110	5	1	19072280	814	7.07	0.31	12	0.04	604.00	13635.00	5340	20230804	-20.04	3980	20231101	7.29	5100	-16.27	20240307	4070	4.91	20240419	5340	-20.04	20230804	3980	7.29	20231101	0.91	N	013870	500	95 억		10469876	N	N	5	N	00	N
93	20240716	130312	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4290	-35	5	-0.81	22605700	5256	50.90	4330	4340	4285	5620	3030	4325	4300.93	54.90	0	-538	4395	4360	4320	4285	4245	4340	4265	95	1295	500	3110	5	1	19072280	818	7.10	0.31	12	0.03	604.00	13635.00	5340	20230804	-19.66	3980	20231101	7.79	5100	-15.88	20240307	4070	5.41	20240419	5340	-19.66	20230804	3980	7.79	20231101	0.91	N	013870	500	95 억		10469876	N	N	5	N	00	N
94	20240716	120312	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4290	-35	5	-0.81	21143060	4915	47.59	4330	4340	4290	5620	3030	4325	4301.74	54.90	0	-538	4395	4360	4320	4285	4245	4340	4265	95	1295	500	3110	5	1	19072280	818	7.10	0.31	12	0.03	604.00	13635.00	5340	20230804	-19.66	3980	20231101	7.79	5100	-15.88	20240307	4070	5.41	20240419	5340	-19.66	20230804	3980	7.79	20231101	0.91	N	013870	500	95 억		10469876	N	N	5	N	00	N
95	20240716	110311	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4295	-30	5	-0.69	12947525	3005	29.10	4330	4340	4290	5620	3030	4325	4308.66	54.90	0	-484	4395	4360	4320	4285	4245	4340	4265	95	1295	500	3110	5	1	19072280	819	7.11	0.31	12	0.02	604.00	13635.00	5340	20230804	-19.57	3980	20231101	7.91	5100	-15.78	20240307	4070	5.53	20240419	5340	-19.57	20230804	3980	7.91	20231101	0.91	N	013870	500	95 억		10469876	N	N	5	N	00	N
96	20240716	100312	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4310	-15	5	-0.35	7155910	1658	16.06	4330	4340	4305	5620	3030	4325	4315.99	54.90	0	-124	4395	4360	4320	4285	4245	4340	4265	95	1295	500	3110	5	1	19072280	822	7.14	0.32	12	0.01	604.00	13635.00	5340	20230804	-19.29	3980	20231101	8.29	5100	-15.49	20240307	4070	5.90	20240419	5340	-19.29	20230804	3980	8.29	20231101	0.91	N	013870	500	95 억		10469876	N	N	5	N	00	N
97	20240716	090310	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4320	-5	5	-0.12	216200	50	0.48	4330	4330	4320	5620	3030	4325	4324.00	54.90	0	-33	4395	4360	4320	4285	4245	4340	4265	95	1295	500	3110	5	1	19072280	824	7.15	0.32	12	0.00	604.00	13635.00	5340	20230804	-19.10	3980	20231101	8.54	5100	-15.29	20240307	4070	6.14	20240419	5340	-19.10	20230804	3980	8.54	20231101	0.91	N	013870	500	95 억		10469876	N	N	5	N	00	N
98	20240715	160307	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4325	0	3	0.00	44507335	10326	134.61	4355	4355	4280	5620	3030	4325	4310.22	54.89	0	522	4381	4352	4336	4307	4291	4345	4300	95	1295	500	3110	5	1	19072280	825	7.16	0.32	12	0.05	604.00	13635.00	5340	20230804	-19.01	3980	20231101	8.67	5100	-15.20	20240307	4070	6.27	20240419	5340	-19.01	20230804	3980	8.67	20231101	0.91	N	013870	500	95 억		10469365	N	N	5	N	00	N
99	20240715	150308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4305	-20	5	-0.46	43373045	10063	131.18	4355	4355	4280	5620	3030	4325	4310.15	54.89	0	554	4381	4352	4336	4307	4291	4345	4300	95	1295	500	3110	5	1	19072280	821	7.13	0.32	12	0.05	604.00	13635.00	5340	20230804	-19.38	3980	20231101	8.17	5100	-15.59	20240307	4070	5.77	20240419	5340	-19.38	20230804	3980	8.17	20231101	0.91	N	013870	500	95 억		10469365	N	N	5	N	00	N
100	20240715	140308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4335	10	2	0.23	41346045	9593	125.06	4355	4355	4280	5620	3030	4325	4310.02	54.89	0	566	4381	4352	4336	4307	4291	4345	4300	95	1295	500	3110	5	1	19072280	827	7.18	0.32	12	0.05	604.00	13635.00	5340	20230804	-18.82	3980	20231101	8.92	5100	-15.00	20240307	4070	6.51	20240419	5340	-18.82	20230804	3980	8.92	20231101	0.91	N	013870	500	95 억		10469365	N	N	5	N	00	N
101	20240715	130309	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4330	5	2	0.12	36274855	8420	109.76	4355	4355	4280	5620	3030	4325	4308.18	54.89	0	653	4381	4352	4336	4307	4291	4345	4300	95	1295	500	3110	5	1	19072280	826	7.17	0.32	12	0.04	604.00	13635.00	5340	20230804	-18.91	3980	20231101	8.79	5100	-15.10	20240307	4070	6.39	20240419	5340	-18.91	20230804	3980	8.79	20231101	0.91	N	013870	500	95 억		10469365	N	N	5	N	00	N
102	20240715	120309	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4345	20	2	0.46	34659890	8047	104.90	4355	4355	4280	5620	3030	4325	4307.18	54.89	0	715	4381	4352	4336	4307	4291	4345	4300	95	1295	500	3110	5	1	19072280	829	7.19	0.32	12	0.04	604.00	13635.00	5340	20230804	-18.63	3980	20231101	9.17	5100	-14.80	20240307	4070	6.76	20240419	5340	-18.63	20230804	3980	9.17	20231101	0.91	N	013870	500	95 억		10469365	N	N	5	N	00	N
103	20240715	110308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4305	-20	5	-0.46	22126365	5146	67.08	4355	4355	4280	5620	3030	4325	4299.72	54.89	0	722	4381	4352	4336	4307	4291	4345	4300	95	1295	500	3110	5	1	19072280	821	7.13	0.32	12	0.03	604.00	13635.00	5340	20230804	-19.38	3980	20231101	8.17	5100	-15.59	20240307	4070	5.77	20240419	5340	-19.38	20230804	3980	8.17	20231101	0.91	N	013870	500	95 억		10469365	N	N	5	N	00	N
104	20240715	100309	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4315	-10	5	-0.23	17801810	4143	54.01	4355	4355	4280	5620	3030	4325	4296.84	54.89	0	649	4381	4352	4336	4307	4291	4345	4300	95	1295	500	3110	5	1	19072280	823	7.14	0.32	12	0.02	604.00	13635.00	5340	20230804	-19.19	3980	20231101	8.42	5100	-15.39	20240307	4070	6.02	20240419	5340	-19.19	20230804	3980	8.42	20231101	0.91	N	013870	500	95 억		10469365	N	N	5	N	00	N
105	20240715	090309	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4335	10	2	0.23	256065	59	0.77	4355	4355	4335	5620	3030	4325	4340.08	54.89	0	3	4381	4352	4336	4307	4291	4345	4300	95	1295	500	3110	5	1	19072280	827	7.18	0.32	12	0.00	604.00	13635.00	5340	20230804	-18.82	3980	20231101	8.92	5100	-15.00	20240307	4070	6.51	20240419	5340	-18.82	20230804	3980	8.92	20231101	0.91	N	013870	500	95 억		10469365	N	N	5	N	00	N
106	20240712	160306	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4325	5	2	0.12	33282890	7671	79.95	4330	4365	4320	5610	3025	4320	4338.88	54.89	0	1974	4413	4366	4328	4281	4243	4390	4305	95	1290	500	3110	5	1	19072280	825	7.16	0.32	12	0.04	604.00	13635.00	5340	20230804	-19.01	3980	20231101	8.67	5100	-15.20	20240307	4070	6.27	20240419	5340	-19.01	20230804	3980	8.67	20231101	0.92	N	013870	500	95 억		10469571	N	N	5	N	00	N
107	20240712	150307	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4340	20	2	0.46	28098485	6474	67.47	4330	4365	4320	5610	3025	4320	4340.31	54.89	0	1742	4413	4366	4328	4281	4243	4390	4305	95	1290	500	3110	5	1	19072280	828	7.19	0.32	12	0.03	604.00	13635.00	5340	20230804	-18.73	3980	20231101	9.05	5100	-14.90	20240307	4070	6.63	20240419	5340	-18.73	20230804	3980	9.05	20231101	0.92	N	013870	500	95 억		10469571	N	N	48	N	00	N
108	20240712	140309	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4340	20	2	0.46	22125405	5096	53.11	4330	4365	4320	5610	3025	4320	4341.87	54.89	0	1373	4413	4366	4328	4281	4243	4390	4305	95	1290	500	3110	5	1	19072280	828	7.19	0.32	12	0.03	604.00	13635.00	5340	20230804	-18.73	3980	20231101	9.05	5100	-14.90	20240307	4070	6.63	20240419	5340	-18.73	20230804	3980	9.05	20231101	0.92	N	013870	500	95 억		10469571	N	N	48	N	00	N
109	20240712	130308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4340	20	2	0.46	19077145	4393	45.78	4330	4365	4320	5610	3025	4320	4342.81	54.89	0	1174	4413	4366	4328	4281	4243	4390	4305	95	1290	500	3110	5	1	19072280	828	7.19	0.32	12	0.02	604.00	13635.00	5340	20230804	-18.73	3980	20231101	9.05	5100	-14.90	20240307	4070	6.63	20240419	5340	-18.73	20230804	3980	9.05	20231101	0.92	N	013870	500	95 억		10469571	N	N	48	N	00	N
110	20240712	120308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4345	25	2	0.58	16651775	3834	39.96	4330	4365	4320	5610	3025	4320	4343.40	54.89	0	995	4413	4366	4328	4281	4243	4390	4305	95	1290	500	3110	5	1	19072280	829	7.19	0.32	12	0.02	604.00	13635.00	5340	20230804	-18.63	3980	20231101	9.17	5100	-14.80	20240307	4070	6.76	20240419	5340	-18.63	20230804	3980	9.17	20231101	0.92	N	013870	500	95 억		10469571	N	N	48	N	00	N
111	20240712	110306	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4350	30	2	0.69	15648630	3603	37.55	4330	4365	4320	5610	3025	4320	4343.45	54.89	0	912	4413	4366	4328	4281	4243	4390	4305	95	1290	500	3110	5	1	19072280	830	7.20	0.32	12	0.02	604.00	13635.00	5340	20230804	-18.54	3980	20231101	9.30	5100	-14.71	20240307	4070	6.88	20240419	5340	-18.54	20230804	3980	9.30	20231101	0.92	N	013870	500	95 억		10469571	N	N	48	N	00	N
112	20240712	100308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4350	30	2	0.69	5657440	1300	13.55	4330	4365	4320	5610	3025	4320	4352.76	54.89	0	223	4413	4366	4328	4281	4243	4390	4305	95	1290	500	3110	5	1	19072280	830	7.20	0.32	12	0.01	604.00	13635.00	5340	20230804	-18.54	3980	20231101	9.30	5100	-14.71	20240307	4070	6.88	20240419	5340	-18.54	20230804	3980	9.30	20231101	0.92	N	013870	500	95 억		10469571	N	N	48	N	00	N
113	20240712	090307	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4335	15	2	0.35	337170	78	0.81	4330	4335	4320	5610	3025	4320	4324.88	54.89	0	10	4413	4366	4328	4281	4243	4390	4305	95	1290	500	3110	5	1	19072280	827	7.18	0.32	12	0.00	604.00	13635.00	5340	20230804	-18.82	3980	20231101	8.92	5100	-15.00	20240307	4070	6.51	20240419	5340	-18.82	20230804	3980	8.92	20231101	0.92	N	013870	500	95 억		10469571	N	N	48	N	00	N
114	20240711	160305	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4320	35	2	0.82	40986965	9483	109.35	4310	4375	4290	5570	3000	4285	4322.15	54.90	0	1905	4348	4316	4283	4251	4218	4300	4235	95	1285	500	3080	5	1	19072280	824	7.15	0.32	12	0.05	604.00	13635.00	5340	20230804	-19.10	3980	20231101	8.54	5100	-15.29	20240307	4070	6.14	20240419	5340	-19.10	20230804	3980	8.54	20231101	0.92	N	013870	500	95 억		10470416	N	N	48	N	00	N
115	20240711	150309	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4330	45	2	1.05	35669035	8251	95.15	4310	4375	4290	5570	3000	4285	4323.00	54.90	0	1598	4348	4316	4283	4251	4218	4300	4235	95	1285	500	3080	5	1	19072280	826	7.17	0.32	12	0.04	604.00	13635.00	5340	20230804	-18.91	3980	20231101	8.79	5100	-15.10	20240307	4070	6.39	20240419	5340	-18.91	20230804	3980	8.79	20231101	0.92	N	013870	500	95 억		10470416	N	N	23	N	00	N
116	20240711	140307	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4345	60	2	1.40	24231830	5606	64.64	4310	4375	4290	5570	3000	4285	4322.48	54.90	0	1028	4348	4316	4283	4251	4218	4300	4235	95	1285	500	3080	5	1	19072280	829	7.19	0.32	12	0.03	604.00	13635.00	5340	20230804	-18.63	3980	20231101	9.17	5100	-14.80	20240307	4070	6.76	20240419	5340	-18.63	20230804	3980	9.17	20231101	0.92	N	013870	500	95 억		10470416	N	N	23	N	00	N
117	20240711	130307	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4370	85	2	1.98	19478230	4512	52.03	4310	4375	4290	5570	3000	4285	4316.98	54.90	0	818	4348	4316	4283	4251	4218	4300	4235	95	1285	500	3080	5	1	19072280	833	7.24	0.32	12	0.02	604.00	13635.00	5340	20230804	-18.16	3980	20231101	9.80	5100	-14.31	20240307	4070	7.37	20240419	5340	-18.16	20230804	3980	9.80	20231101	0.92	N	013870	500	95 억		10470416	N	N	23	N	00	N
118	20240711	120307	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4305	20	2	0.47	13078080	3036	35.01	4310	4320	4290	5570	3000	4285	4307.67	54.90	0	541	4348	4316	4283	4251	4218	4300	4235	95	1285	500	3080	5	1	19072280	821	7.13	0.32	12	0.02	604.00	13635.00	5340	20230804	-19.38	3980	20231101	8.17	5100	-15.59	20240307	4070	5.77	20240419	5340	-19.38	20230804	3980	8.17	20231101	0.92	N	013870	500	95 억		10470416	N	N	23	N	00	N
119	20240711	110306	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4315	30	2	0.70	11598685	2692	31.04	4310	4320	4290	5570	3000	4285	4308.58	54.90	0	439	4348	4316	4283	4251	4218	4300	4235	95	1285	500	3080	5	1	19072280	823	7.14	0.32	12	0.01	604.00	13635.00	5340	20230804	-19.19	3980	20231101	8.42	5100	-15.39	20240307	4070	6.02	20240419	5340	-19.19	20230804	3980	8.42	20231101	0.92	N	013870	500	95 억		10470416	N	N	23	N	00	N
120	20240711	100305	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4315	30	2	0.70	9760205	2266	26.13	4310	4320	4290	5570	3000	4285	4307.24	54.90	0	264	4348	4316	4283	4251	4218	4300	4235	95	1285	500	3080	5	1	19072280	823	7.14	0.32	12	0.01	604.00	13635.00	5340	20230804	-19.19	3980	20231101	8.42	5100	-15.39	20240307	4070	6.02	20240419	5340	-19.19	20230804	3980	8.42	20231101	0.92	N	013870	500	95 억		10470416	N	N	23	N	00	N
121	20240711	090305	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4310	25	2	0.58	650415	151	1.74	4310	4315	4300	5570	3000	4285	4307.38	54.90	0	-22	4348	4316	4283	4251	4218	4300	4235	95	1285	500	3080	5	1	19072280	822	7.14	0.32	12	0.00	604.00	13635.00	5340	20230804	-19.29	3980	20231101	8.29	5100	-15.49	20240307	4070	5.90	20240419	5340	-19.29	20230804	3980	8.29	20231101	0.92	N	013870	500	95 억		10470416	N	N	23	N	00	N
122	20240710	160305	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4285	-20	5	-0.46	37001880	8671	84.24	4310	4315	4250	5590	3015	4305	4267.31	54.90	0	-293	4375	4340	4305	4270	4235	4357	4287	95	1285	500	3090	5	1	19072280	817	7.09	0.31	12	0.05	604.00	13635.00	5340	20230804	-19.76	3980	20231101	7.66	5100	-15.98	20240307	4070	5.28	20240419	5340	-19.76	20230804	3980	7.66	20231101	0.92	N	013870	500	95 억		10470691	N	N	23	N	00	N
123	20240710	150306	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4275	-30	5	-0.70	31959940	7490	72.77	4310	4315	4250	5590	3015	4305	4267.01	54.90	0	-214	4375	4340	4305	4270	4235	4357	4287	95	1285	500	3090	5	1	19072280	815	7.08	0.31	12	0.04	604.00	13635.00	5340	20230804	-19.94	3980	20231101	7.41	5100	-16.18	20240307	4070	5.04	20240419	5340	-19.94	20230804	3980	7.41	20231101	0.92	N	013870	500	95 억		10470691	N	N	24	N	00	N
124	20240710	140305	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4270	-35	5	-0.81	30296365	7101	68.99	4310	4315	4250	5590	3015	4305	4266.49	54.90	0	-203	4375	4340	4305	4270	4235	4357	4287	95	1285	500	3090	5	1	19072280	814	7.07	0.31	12	0.04	604.00	13635.00	5340	20230804	-20.04	3980	20231101	7.29	5100	-16.27	20240307	4070	4.91	20240419	5340	-20.04	20230804	3980	7.29	20231101	0.92	N	013870	500	95 억		10470691	N	N	24	N	00	N
125	20240710	130306	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4285	-20	5	-0.46	29843700	6995	67.96	4310	4315	4250	5590	3015	4305	4266.43	54.90	0	-203	4375	4340	4305	4270	4235	4357	4287	95	1285	500	3090	5	1	19072280	817	7.09	0.31	12	0.04	604.00	13635.00	5340	20230804	-19.76	3980	20231101	7.66	5100	-15.98	20240307	4070	5.28	20240419	5340	-19.76	20230804	3980	7.66	20231101	0.92	N	013870	500	95 억		10470691	N	N	24	N	00	N
126	20240710	120304	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4270	-35	5	-0.81	27988880	6561	63.74	4310	4315	4250	5590	3015	4305	4265.95	54.90	0	-71	4375	4340	4305	4270	4235	4357	4287	95	1285	500	3090	5	1	19072280	814	7.07	0.31	12	0.03	604.00	13635.00	5340	20230804	-20.04	3980	20231101	7.29	5100	-16.27	20240307	4070	4.91	20240419	5340	-20.04	20230804	3980	7.29	20231101	0.92	N	013870	500	95 억		10470691	N	N	24	N	00	N
127	20240710	110307	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4260	-45	5	-1.05	25253330	5920	57.51	4310	4315	4250	5590	3015	4305	4265.77	54.90	0	-71	4375	4340	4305	4270	4235	4357	4287	95	1285	500	3090	5	1	19072280	812	7.05	0.31	12	0.03	604.00	13635.00	5340	20230804	-20.22	3980	20231101	7.04	5100	-16.47	20240307	4070	4.67	20240419	5340	-20.22	20230804	3980	7.04	20231101	0.92	N	013870	500	95 억		10470691	N	N	24	N	00	N
128	20240710	100303	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4285	-20	5	-0.46	11330705	2652	25.77	4310	4315	4265	5590	3015	4305	4272.51	54.90	0	-52	4375	4340	4305	4270	4235	4357	4287	95	1285	500	3090	5	1	19072280	817	7.09	0.31	12	0.01	604.00	13635.00	5340	20230804	-19.76	3980	20231101	7.66	5100	-15.98	20240307	4070	5.28	20240419	5340	-19.76	20230804	3980	7.66	20231101	0.92	N	013870	500	95 억		10470691	N	N	24	N	00	N
129	20240710	090305	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4300	-5	5	-0.12	409095	95	0.92	4310	4315	4300	5590	3015	4305	4306.26	54.90	0	-59	4375	4340	4305	4270	4235	4357	4287	95	1285	500	3090	5	1	19072280	820	7.12	0.32	12	0.00	604.00	13635.00	5340	20230804	-19.48	3980	20231101	8.04	5100	-15.69	20240307	4070	5.65	20240419	5340	-19.48	20230804	3980	8.04	20231101	0.92	N	013870	500	95 억		10470691	N	N	24	N	00	N
130	20240709	160305	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4305	-30	5	-0.69	44103195	10282	158.60	4295	4340	4270	5630	3035	4335	4289.35	54.90	0	-955	4391	4362	4306	4277	4221	4377	4292	95	1295	500	3120	5	1	19072280	821	7.13	0.32	12	0.05	604.00	13635.00	5340	20230804	-19.38	3980	20231101	8.17	5100	-15.59	20240307	4070	5.77	20240419	5340	-19.38	20230804	3980	8.17	20231101	0.92	N	013870	500	95 억		10471633	N	N	24	N	00	N
131	20240709	150305	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4290	-45	5	-1.04	43286070	10092	155.67	4295	4340	4270	5630	3035	4335	4289.15	54.90	0	-845	4391	4362	4306	4277	4221	4377	4292	95	1295	500	3120	5	1	19072280	818	7.10	0.31	12	0.05	604.00	13635.00	5340	20230804	-19.66	3980	20231101	7.79	5100	-15.88	20240307	4070	5.41	20240419	5340	-19.66	20230804	3980	7.79	20231101	0.92	N	013870	500	95 억		10471633	N	N	31	N	00	N
132	20240709	140305	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4290	-45	5	-1.04	36065900	8407	129.68	4295	4340	4270	5630	3035	4335	4289.98	54.90	0	-841	4391	4362	4306	4277	4221	4377	4292	95	1295	500	3120	5	1	19072280	818	7.10	0.31	12	0.04	604.00	13635.00	5340	20230804	-19.66	3980	20231101	7.79	5100	-15.88	20240307	4070	5.41	20240419	5340	-19.66	20230804	3980	7.79	20231101	0.92	N	013870	500	95 억		10471633	N	N	31	N	00	N
133	20240709	130306	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4300	-35	5	-0.81	33914725	7905	121.93	4295	4340	4270	5630	3035	4335	4290.29	54.90	0	-780	4391	4362	4306	4277	4221	4377	4292	95	1295	500	3120	5	1	19072280	820	7.12	0.32	12	0.04	604.00	13635.00	5340	20230804	-19.48	3980	20231101	8.04	5100	-15.69	20240307	4070	5.65	20240419	5340	-19.48	20230804	3980	8.04	20231101	0.92	N	013870	500	95 억		10471633	N	N	31	N	00	N
134	20240709	120307	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4270	-65	5	-1.50	27487575	6407	98.83	4295	4340	4270	5630	3035	4335	4290.24	54.90	0	-750	4391	4362	4306	4277	4221	4377	4292	95	1295	500	3120	5	1	19072280	814	7.07	0.31	12	0.03	604.00	13635.00	5340	20230804	-20.04	3980	20231101	7.29	5100	-16.27	20240307	4070	4.91	20240419	5340	-20.04	20230804	3980	7.29	20231101	0.92	N	013870	500	95 억		10471633	N	N	31	N	00	N
135	20240709	110306	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4280	-55	5	-1.27	21716315	5057	78.00	4295	4340	4280	5630	3035	4335	4294.31	54.90	0	-750	4391	4362	4306	4277	4221	4377	4292	95	1295	500	3120	5	1	19072280	816	7.09	0.31	12	0.03	604.00	13635.00	5340	20230804	-19.85	3980	20231101	7.54	5100	-16.08	20240307	4070	5.16	20240419	5340	-19.85	20230804	3980	7.54	20231101	0.92	N	013870	500	95 억		10471633	N	N	31	N	00	N
136	20240709	100305	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4290	-45	5	-1.04	11475575	2667	41.14	4295	4340	4290	5630	3035	4335	4302.80	54.90	0	-589	4391	4362	4306	4277	4221	4377	4292	95	1295	500	3120	5	1	19072280	818	7.10	0.31	12	0.01	604.00	13635.00	5340	20230804	-19.66	3980	20231101	7.79	5100	-15.88	20240307	4070	5.41	20240419	5340	-19.66	20230804	3980	7.79	20231101	0.92	N	013870	500	95 억		10471633	N	N	31	N	00	N
137	20240709	090305	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4335	0	3	0.00	6027585	1398	21.56	4295	4335	4295	5630	3035	4335	4311.58	54.90	0	-579	4391	4362	4306	4277	4221	4377	4292	95	1295	500	3120	5	1	19072280	827	7.18	0.32	12	0.01	604.00	13635.00	5340	20230804	-18.82	3980	20231101	8.92	5100	-15.00	20240307	4070	6.51	20240419	5340	-18.82	20230804	3980	8.92	20231101	0.92	N	013870	500	95 억		10471633	N	N	31	N	00	N
138	20240708	160304	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4335	25	2	0.58	27851550	6483	71.09	4310	4335	4250	5600	3020	4310	4296.09	54.91	0	-65	4386	4347	4276	4237	4166	4367	4257	95	1290	500	3100	5	1	19072280	827	7.18	0.32	12	0.03	604.00	13635.00	5340	20230804	-18.82	3980	20231101	8.92	5100	-15.00	20240307	4070	6.51	20240419	5340	-18.82	20230804	3980	8.92	20231101	0.90	N	013870	500	95 억		10471672	N	N	31	N	00	N
139	20240708	150304	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4310	0	3	0.00	26688410	6214	68.14	4310	4315	4250	5600	3020	4310	4294.88	54.91	0	-12	4386	4347	4276	4237	4166	4367	4257	95	1290	500	3100	5	1	19072280	822	7.14	0.32	12	0.03	604.00	13635.00	5340	20230804	-19.29	3980	20231101	8.29	5100	-15.49	20240307	4070	5.90	20240419	5340	-19.29	20230804	3980	8.29	20231101	0.90	N	013870	500	95 억		10471672	N	N	33	N	00	N
140	20240708	140305	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4315	5	2	0.12	22783590	5306	58.18	4310	4315	4250	5600	3020	4310	4293.93	54.91	0	-12	4386	4347	4276	4237	4166	4367	4257	95	1290	500	3100	5	1	19072280	823	7.14	0.32	12	0.03	604.00	13635.00	5340	20230804	-19.19	3980	20231101	8.42	5100	-15.39	20240307	4070	6.02	20240419	5340	-19.19	20230804	3980	8.42	20231101	0.90	N	013870	500	95 억		10471672	N	N	33	N	00	N
141	20240708	130303	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4310	0	3	0.00	20208915	4708	51.62	4310	4315	4250	5600	3020	4310	4292.46	54.91	0	-12	4386	4347	4276	4237	4166	4367	4257	95	1290	500	3100	5	1	19072280	822	7.14	0.32	12	0.02	604.00	13635.00	5340	20230804	-19.29	3980	20231101	8.29	5100	-15.49	20240307	4070	5.90	20240419	5340	-19.29	20230804	3980	8.29	20231101	0.90	N	013870	500	95 억		10471672	N	N	33	N	00	N
142	20240708	120304	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4315	5	2	0.12	17500400	4080	44.74	4310	4315	4250	5600	3020	4310	4289.31	54.91	0	-12	4386	4347	4276	4237	4166	4367	4257	95	1290	500	3100	5	1	19072280	823	7.14	0.32	12	0.02	604.00	13635.00	5340	20230804	-19.19	3980	20231101	8.42	5100	-15.39	20240307	4070	6.02	20240419	5340	-19.19	20230804	3980	8.42	20231101	0.90	N	013870	500	95 억		10471672	N	N	33	N	00	N
143	20240708	110303	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4300	-10	5	-0.23	12610610	2943	32.27	4310	4310	4250	5600	3020	4310	4284.95	54.91	0	-12	4386	4347	4276	4237	4166	4367	4257	95	1290	500	3100	5	1	19072280	820	7.12	0.32	12	0.02	604.00	13635.00	5340	20230804	-19.48	3980	20231101	8.04	5100	-15.69	20240307	4070	5.65	20240419	5340	-19.48	20230804	3980	8.04	20231101	0.90	N	013870	500	95 억		10471672	N	N	33	N	00	N
144	20240708	100304	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4305	-5	5	-0.12	7591575	1777	19.48	4310	4310	4250	5600	3020	4310	4272.13	54.91	0	-12	4386	4347	4276	4237	4166	4367	4257	95	1290	500	3100	5	1	19072280	821	7.13	0.32	12	0.01	604.00	13635.00	5340	20230804	-19.38	3980	20231101	8.17	5100	-15.59	20240307	4070	5.77	20240419	5340	-19.38	20230804	3980	8.17	20231101	0.90	N	013870	500	95 억		10471672	N	N	33	N	00	N
145	20240708	090304	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4290	-20	5	-0.46	542280	126	1.38	4310	4310	4290	5600	3020	4310	4303.81	54.91	0	-71	4386	4347	4276	4237	4166	4367	4257	95	1290	500	3100	5	1	19072280	818	7.10	0.31	12	0.00	604.00	13635.00	5340	20230804	-19.66	3980	20231101	7.79	5100	-15.88	20240307	4070	5.41	20240419	5340	-19.66	20230804	3980	7.79	20231101	0.90	N	013870	500	95 억		10471672	N	N	33	N	00	N
146	20240705	160302	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4310	30	2	0.70	39093700	9120	28.46	4280	4315	4205	5560	3000	4280	4286.59	54.91	0	-486	4350	4315	4250	4215	4150	4332	4232	95	1280	500	3080	5	1	19072280	822	7.14	0.32	12	0.05	604.00	13635.00	5340	20230804	-19.29	3980	20231101	8.29	5100	-15.49	20240307	4070	5.90	20240419	5340	-19.29	20230804	3980	8.29	20231101	0.90	N	013870	500	95 억		10472066	N	N	33	N	00	N
147	20240705	150304	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4310	30	2	0.70	37893310	8841	27.59	4280	4315	4205	5560	3000	4280	4286.09	54.91	0	-363	4350	4315	4250	4215	4150	4332	4232	95	1280	500	3080	5	1	19072280	822	7.14	0.32	12	0.05	604.00	13635.00	5340	20230804	-19.29	3980	20231101	8.29	5100	-15.49	20240307	4070	5.90	20240419	5340	-19.29	20230804	3980	8.29	20231101	0.90	N	013870	500	95 억		10472066	N	N	21	N	00	N
148	20240705	140304	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4305	25	2	0.58	34446840	8039	25.08	4280	4310	4205	5560	3000	4280	4284.97	54.91	0	-351	4350	4315	4250	4215	4150	4332	4232	95	1280	500	3080	5	1	19072280	821	7.13	0.32	12	0.04	604.00	13635.00	5340	20230804	-19.38	3980	20231101	8.17	5100	-15.59	20240307	4070	5.77	20240419	5340	-19.38	20230804	3980	8.17	20231101	0.90	N	013870	500	95 억		10472066	N	N	21	N	00	N
149	20240705	130303	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4300	20	2	0.47	28140775	6572	20.51	4280	4300	4205	5560	3000	4280	4281.92	54.91	0	-229	4350	4315	4250	4215	4150	4332	4232	95	1280	500	3080	5	1	19072280	820	7.12	0.32	12	0.03	604.00	13635.00	5340	20230804	-19.48	3980	20231101	8.04	5100	-15.69	20240307	4070	5.65	20240419	5340	-19.48	20230804	3980	8.04	20231101	0.90	N	013870	500	95 억		10472066	N	N	21	N	00	N
150	20240705	120303	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4295	15	2	0.35	20946610	4897	15.28	4280	4295	4205	5560	3000	4280	4277.44	54.91	0	-178	4350	4315	4250	4215	4150	4332	4232	95	1280	500	3080	5	1	19072280	819	7.11	0.31	12	0.03	604.00	13635.00	5340	20230804	-19.57	3980	20231101	7.91	5100	-15.78	20240307	4070	5.53	20240419	5340	-19.57	20230804	3980	7.91	20231101	0.90	N	013870	500	95 억		10472066	N	N	21	N	00	N
151	20240705	110302	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4295	15	2	0.35	11845610	2772	8.65	4280	4295	4205	5560	3000	4280	4273.31	54.91	0	-107	4350	4315	4250	4215	4150	4332	4232	95	1280	500	3080	5	1	19072280	819	7.11	0.31	12	0.01	604.00	13635.00	5340	20230804	-19.57	3980	20231101	7.91	5100	-15.78	20240307	4070	5.53	20240419	5340	-19.57	20230804	3980	7.91	20231101	0.90	N	013870	500	95 억		10472066	N	N	21	N	00	N
152	20240705	100302	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4280	0	3	0.00	7735555	1812	5.65	4280	4295	4205	5560	3000	4280	4269.07	54.91	0	-82	4350	4315	4250	4215	4150	4332	4232	95	1280	500	3080	5	1	19072280	816	7.09	0.31	12	0.01	604.00	13635.00	5340	20230804	-19.85	3980	20231101	7.54	5100	-16.08	20240307	4070	5.16	20240419	5340	-19.85	20230804	3980	7.54	20231101	0.90	N	013870	500	95 억		10472066	N	N	21	N	00	N
153	20240705	090303	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4205	-75	5	-1.75	2051960	484	1.51	4280	4280	4205	5560	3000	4280	4239.59	54.91	0	-26	4350	4315	4250	4215	4150	4332	4232	95	1280	500	3080	5	1	19072280	802	6.96	0.31	12	0.00	604.00	13635.00	5340	20230804	-21.25	3980	20231101	5.65	5100	-17.55	20240307	4070	3.32	20240419	5340	-21.25	20230804	3980	5.65	20231101	0.90	N	013870	500	95 억		10472066	N	N	21	N	00	N
154	20240704	160301	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4280	-10	5	-0.23	135221515	32049	100.25	4255	4285	4185	5570	3005	4290	4219.15	54.91	0	-8399	4416	4352	4316	4252	4216	4335	4235	95	1280	500	3080	5	1	19072280	816	7.09	0.31	12	0.17	604.00	13635.00	5340	20230804	-19.85	3980	20231101	7.54	5100	-16.08	20240307	4070	5.16	20240419	5340	-19.85	20230804	3980	7.54	20231101	0.90	N	013870	500	95 억		10473445	N	N	21	N	00	N
155	20240704	150303	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4240	-50	5	-1.17	130722920	30994	96.95	4255	4285	4185	5570	3005	4290	4217.68	54.91	0	-8266	4416	4352	4316	4252	4216	4335	4235	95	1280	500	3080	5	1	19072280	809	7.02	0.31	12	0.16	604.00	13635.00	5340	20230804	-20.60	3980	20231101	6.53	5100	-16.86	20240307	4070	4.18	20240419	5340	-20.60	20230804	3980	6.53	20231101	0.90	N	013870	500	95 억		10473445	N	N	19	N	00	N
156	20240704	140302	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4210	-80	5	-1.86	125041360	29646	92.74	4255	4285	4185	5570	3005	4290	4217.82	54.91	0	-8241	4416	4352	4316	4252	4216	4335	4235	95	1280	500	3080	5	1	19072280	803	6.97	0.31	12	0.16	604.00	13635.00	5340	20230804	-21.16	3980	20231101	5.78	5100	-17.45	20240307	4070	3.44	20240419	5340	-21.16	20230804	3980	5.78	20231101	0.90	N	013870	500	95 억		10473445	N	N	19	N	00	N
157	20240704	130303	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4215	-75	5	-1.75	121484680	28801	90.09	4255	4285	4185	5570	3005	4290	4218.07	54.91	0	-8241	4416	4352	4316	4252	4216	4335	4235	95	1280	500	3080	5	1	19072280	804	6.98	0.31	12	0.15	604.00	13635.00	5340	20230804	-21.07	3980	20231101	5.90	5100	-17.35	20240307	4070	3.56	20240419	5340	-21.07	20230804	3980	5.90	20231101	0.90	N	013870	500	95 억		10473445	N	N	19	N	00	N
158	20240704	120302	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4195	-95	5	-2.21	113489450	26897	84.14	4255	4285	4185	5570	3005	4290	4219.41	54.91	0	-6592	4416	4352	4316	4252	4216	4335	4235	95	1280	500	3080	5	1	19072280	800	6.95	0.31	12	0.14	604.00	13635.00	5340	20230804	-21.44	3980	20231101	5.40	5100	-17.75	20240307	4070	3.07	20240419	5340	-21.44	20230804	3980	5.40	20231101	0.90	N	013870	500	95 억		10473445	N	N	19	N	00	N
159	20240704	110302	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4210	-80	5	-1.86	87544930	20721	64.82	4255	4285	4185	5570	3005	4290	4224.94	54.91	0	-4894	4416	4352	4316	4252	4216	4335	4235	95	1280	500	3080	5	1	19072280	803	6.97	0.31	12	0.11	604.00	13635.00	5340	20230804	-21.16	3980	20231101	5.78	5100	-17.45	20240307	4070	3.44	20240419	5340	-21.16	20230804	3980	5.78	20231101	0.90	N	013870	500	95 억		10473445	N	N	19	N	00	N
160	20240704	100302	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4215	-75	5	-1.75	65115395	15414	48.22	4255	4285	4185	5570	3005	4290	4224.43	54.91	0	-2717	4416	4352	4316	4252	4216	4335	4235	95	1280	500	3080	5	1	19072280	804	6.98	0.31	12	0.08	604.00	13635.00	5340	20230804	-21.07	3980	20231101	5.90	5100	-17.35	20240307	4070	3.56	20240419	5340	-21.07	20230804	3980	5.90	20231101	0.90	N	013870	500	95 억		10473445	N	N	19	N	00	N
161	20240704	090302	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4280	-10	5	-0.23	7205485	1693	5.30	4255	4280	4255	5570	3005	4290	4256.05	54.91	0	-48	4416	4352	4316	4252	4216	4335	4235	95	1280	500	3080	5	1	19072280	816	7.09	0.31	12	0.01	604.00	13635.00	5340	20230804	-19.85	3980	20231101	7.54	5100	-16.08	20240307	4070	5.16	20240419	5340	-19.85	20230804	3980	7.54	20231101	0.90	N	013870	500	95 억		10473445	N	N	19	N	00	N
162	20240703	160300	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4290	-90	5	-2.05	138239180	31968	121.63	4350	4380	4280	5690	3070	4380	4324.30	54.93	0	-3665	4496	4437	4386	4327	4276	4412	4302	95	1310	500	3150	5	1	19072280	818	7.10	0.31	12	0.17	604.00	13635.00	5340	20230804	-19.66	3980	20231101	7.79	5100	-15.88	20240307	4070	5.41	20240419	5340	-19.66	20230804	3980	7.79	20231101	0.90	N	013870	500	95 억		10477110	N	N	19	N	00	N
163	20240703	150302	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4315	-65	5	-1.48	127756055	29524	112.33	4350	4380	4295	5690	3070	4380	4327.19	54.93	0	-3454	4496	4437	4386	4327	4276	4412	4302	95	1310	500	3150	5	1	19072280	823	7.14	0.32	12	0.15	604.00	13635.00	5340	20230804	-19.19	3980	20231101	8.42	5100	-15.39	20240307	4070	6.02	20240419	5340	-19.19	20230804	3980	8.42	20231101	0.90	N	013870	500	95 억		10477110	N	N	24	N	00	N
164	20240703	140302	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4305	-75	5	-1.71	102922095	23752	90.37	4350	4380	4300	5690	3070	4380	4333.20	54.93	0	-2796	4496	4437	4386	4327	4276	4412	4302	95	1310	500	3150	5	1	19072280	821	7.13	0.32	12	0.12	604.00	13635.00	5340	20230804	-19.38	3980	20231101	8.17	5100	-15.59	20240307	4070	5.77	20240419	5340	-19.38	20230804	3980	8.17	20231101	0.90	N	013870	500	95 억		10477110	N	N	24	N	00	N
165	20240703	130302	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4315	-65	5	-1.48	76708690	17670	67.23	4350	4380	4310	5690	3070	4380	4341.18	54.93	0	-2739	4496	4437	4386	4327	4276	4412	4302	95	1310	500	3150	5	1	19072280	823	7.14	0.32	12	0.09	604.00	13635.00	5340	20230804	-19.19	3980	20231101	8.42	5100	-15.39	20240307	4070	6.02	20240419	5340	-19.19	20230804	3980	8.42	20231101	0.90	N	013870	500	95 억		10477110	N	N	24	N	00	N
166	20240703	120301	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4340	-40	5	-0.91	58814275	13533	51.49	4350	4380	4330	5690	3070	4380	4345.99	54.93	0	-1258	4496	4437	4386	4327	4276	4412	4302	95	1310	500	3150	5	1	19072280	828	7.19	0.32	12	0.07	604.00	13635.00	5340	20230804	-18.73	3980	20231101	9.05	5100	-14.90	20240307	4070	6.63	20240419	5340	-18.73	20230804	3980	9.05	20231101	0.90	N	013870	500	95 억		10477110	N	N	24	N	00	N
167	20240703	110303	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4340	-40	5	-0.91	41996345	9664	36.77	4350	4380	4330	5690	3070	4380	4345.65	54.93	0	-390	4496	4437	4386	4327	4276	4412	4302	95	1310	500	3150	5	1	19072280	828	7.19	0.32	12	0.05	604.00	13635.00	5340	20230804	-18.73	3980	20231101	9.05	5100	-14.90	20240307	4070	6.63	20240419	5340	-18.73	20230804	3980	9.05	20231101	0.90	N	013870	500	95 억		10477110	N	N	24	N	00	N
168	20240703	100302	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4380	0	3	0.00	29190310	6720	25.57	4350	4380	4330	5690	3070	4380	4343.80	54.93	0	-195	4496	4437	4386	4327	4276	4412	4302	95	1310	500	3150	5	1	19072280	835	7.25	0.32	12	0.04	604.00	13635.00	5340	20230804	-17.98	3980	20231101	10.05	5100	-14.12	20240307	4070	7.62	20240419	5340	-17.98	20230804	3980	10.05	20231101	0.90	N	013870	500	95 억		10477110	N	N	24	N	00	N
169	20240703	090302	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4375	-5	5	-0.11	4543385	1045	3.98	4350	4375	4330	5690	3070	4380	4347.74	54.93	0	0	4496	4437	4386	4327	4276	4412	4302	95	1310	500	3150	5	1	19072280	834	7.24	0.32	12	0.01	604.00	13635.00	5340	20230804	-18.07	3980	20231101	9.92	5100	-14.22	20240307	4070	7.49	20240419	5340	-18.07	20230804	3980	9.92	20231101	0.90	N	013870	500	95 억		10477110	N	N	24	N	00	N
170	20240702	160301	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4380	-65	5	-1.46	114948775	26277	77.28	4410	4445	4335	5770	3115	4445	4374.50	54.96	0	-4959	4581	4512	4466	4397	4351	4490	4375	95	1325	500	3200	5	1	19072280	835	7.25	0.32	12	0.14	604.00	13635.00	5340	20230804	-17.98	3980	20231101	10.05	5100	-14.12	20240307	4070	7.62	20240419	5340	-17.98	20230804	3980	10.05	20231101	0.91	N	013870	500	95 억		10482044	N	N	24	N	00	N
171	20240702	150301	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4350	-95	5	-2.14	112282270	25665	75.48	4410	4445	4335	5770	3115	4445	4374.92	54.96	0	-4949	4581	4512	4466	4397	4351	4490	4375	95	1325	500	3200	5	1	19072280	830	7.20	0.32	12	0.13	604.00	13635.00	5340	20230804	-18.54	3980	20231101	9.30	5100	-14.71	20240307	4070	6.88	20240419	5340	-18.54	20230804	3980	9.30	20231101	0.91	N	013870	500	95 억		10482044	N	N	28	N	00	N
172	20240702	140301	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4360	-85	5	-1.91	98908355	22591	66.44	4410	4445	4350	5770	3115	4445	4378.22	54.96	0	-4955	4581	4512	4466	4397	4351	4490	4375	95	1325	500	3200	5	1	19072280	832	7.22	0.32	12	0.12	604.00	13635.00	5340	20230804	-18.35	3980	20231101	9.55	5100	-14.51	20240307	4070	7.13	20240419	5340	-18.35	20230804	3980	9.55	20231101	0.91	N	013870	500	95 억		10482044	N	N	28	N	00	N
173	20240702	130301	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4375	-70	5	-1.57	84021080	19184	56.42	4410	4445	4350	5770	3115	4445	4379.75	54.96	0	-4822	4581	4512	4466	4397	4351	4490	4375	95	1325	500	3200	5	1	19072280	834	7.24	0.32	12	0.10	604.00	13635.00	5340	20230804	-18.07	3980	20231101	9.92	5100	-14.22	20240307	4070	7.49	20240419	5340	-18.07	20230804	3980	9.92	20231101	0.91	N	013870	500	95 억		10482044	N	N	28	N	00	N
174	20240702	120302	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4385	-60	5	-1.35	80241965	18320	53.88	4410	4445	4350	5770	3115	4445	4380.02	54.96	0	-4702	4581	4512	4466	4397	4351	4490	4375	95	1325	500	3200	5	1	19072280	836	7.26	0.32	12	0.10	604.00	13635.00	5340	20230804	-17.88	3980	20231101	10.18	5100	-14.02	20240307	4070	7.74	20240419	5340	-17.88	20230804	3980	10.18	20231101	0.91	N	013870	500	95 억		10482044	N	N	28	N	00	N
175	20240702	110301	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4350	-95	5	-2.14	73318210	16735	49.22	4410	4445	4350	5770	3115	4445	4381.13	54.96	0	-4509	4581	4512	4466	4397	4351	4490	4375	95	1325	500	3200	5	1	19072280	830	7.20	0.32	12	0.09	604.00	13635.00	5340	20230804	-18.54	3980	20231101	9.30	5100	-14.71	20240307	4070	6.88	20240419	5340	-18.54	20230804	3980	9.30	20231101	0.91	N	013870	500	95 억		10482044	N	N	28	N	00	N
176	20240702	100301	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4395	-50	5	-1.12	50860735	11590	34.09	4410	4445	4350	5770	3115	4445	4388.33	54.96	0	-3133	4581	4512	4466	4397	4351	4490	4375	95	1325	500	3200	5	1	19072280	838	7.28	0.32	12	0.06	604.00	13635.00	5340	20230804	-17.70	3980	20231101	10.43	5100	-13.82	20240307	4070	7.99	20240419	5340	-17.70	20230804	3980	10.43	20231101	0.91	N	013870	500	95 억		10482044	N	N	28	N	00	N
177	20240702	090301	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4445	0	3	0.00	2985640	677	1.99	4410	4445	4410	5770	3115	4445	4410.10	54.96	0	-101	4581	4512	4466	4397	4351	4490	4375	95	1325	500	3200	5	1	19072280	848	7.36	0.33	12	0.00	604.00	13635.00	5340	20230804	-16.76	3980	20231101	11.68	5100	-12.84	20240307	4070	9.21	20240419	5340	-16.76	20230804	3980	11.68	20231101	0.91	N	013870	500	95 억		10482044	N	N	28	N	00	N
178	20240701	160300	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4445	-65	5	-1.44	150769085	33921	207.86	4505	4535	4420	5860	3160	4510	4444.41	54.95	0	1566	4636	4572	4526	4462	4416	4605	4495	95	1350	500	3240	5	1	19072280	848	7.36	0.33	12	0.18	604.00	13635.00	5340	20230804	-16.76	3980	20231101	11.68	5100	-12.84	20240307	4070	9.21	20240419	5340	-16.76	20230804	3980	11.68	20231101	0.90	N	013870	500	95 억		10480471	N	N	28	N	00	N
179	20240701	150301	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4445	-65	5	-1.44	149010490	33525	205.44	4505	4535	4420	5860	3160	4510	4444.45	54.95	0	1467	4636	4572	4526	4462	4416	4605	4495	95	1350	500	3240	5	1	19072280	848	7.36	0.33	12	0.18	604.00	13635.00	5340	20230804	-16.76	3980	20231101	11.68	5100	-12.84	20240307	4070	9.21	20240419	5340	-16.76	20230804	3980	11.68	20231101	0.90	N	013870	500	95 억		10480471	N	N	23	N	00	N
180	20240701	140300	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4440	-70	5	-1.55	115220610	25921	158.84	4505	4535	4420	5860	3160	4510	4444.68	54.95	0	1192	4636	4572	4526	4462	4416	4605	4495	95	1350	500	3240	5	1	19072280	847	7.35	0.33	12	0.14	604.00	13635.00	5340	20230804	-16.85	3980	20231101	11.56	5100	-12.94	20240307	4070	9.09	20240419	5340	-16.85	20230804	3980	11.56	20231101	0.90	N	013870	500	95 억		10480471	N	N	23	N	00	N
181	20240701	130301	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4445	-65	5	-1.44	112417705	25290	154.97	4505	4535	4420	5860	3160	4510	4444.74	54.95	0	1202	4636	4572	4526	4462	4416	4605	4495	95	1350	500	3240	5	1	19072280	848	7.36	0.33	12	0.13	604.00	13635.00	5340	20230804	-16.76	3980	20231101	11.68	5100	-12.84	20240307	4070	9.21	20240419	5340	-16.76	20230804	3980	11.68	20231101	0.90	N	013870	500	95 억		10480471	N	N	23	N	00	N
182	20240701	120301	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4435	-75	5	-1.66	102300895	23008	140.99	4505	4535	4420	5860	3160	4510	4445.89	54.95	0	1549	4636	4572	4526	4462	4416	4605	4495	95	1350	500	3240	5	1	19072280	846	7.34	0.33	12	0.12	604.00	13635.00	5340	20230804	-16.95	3980	20231101	11.43	5100	-13.04	20240307	4070	8.97	20240419	5340	-16.95	20230804	3980	11.43	20231101	0.90	N	013870	500	95 억		10480471	N	N	23	N	00	N
183	20240701	110300	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4450	-60	5	-1.33	98782765	22216	136.14	4505	4535	4420	5860	3160	4510	4446.02	54.95	0	1355	4636	4572	4526	4462	4416	4605	4495	95	1350	500	3240	5	1	19072280	849	7.37	0.33	12	0.12	604.00	13635.00	5340	20230804	-16.67	3980	20231101	11.81	5100	-12.75	20240307	4070	9.34	20240419	5340	-16.67	20230804	3980	11.81	20231101	0.90	N	013870	500	95 억		10480471	N	N	23	N	00	N
184	20240701	100300	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4465	-45	5	-1.00	91177335	20502	125.63	4505	4535	4420	5860	3160	4510	4446.76	54.95	0	1355	4636	4572	4526	4462	4416	4605	4495	95	1350	500	3240	5	1	19072280	852	7.39	0.33	12	0.11	604.00	13635.00	5340	20230804	-16.39	3980	20231101	12.19	5100	-12.45	20240307	4070	9.71	20240419	5340	-16.39	20230804	3980	12.19	20231101	0.90	N	013870	500	95 억		10480471	N	N	23	N	00	N
185	20240701	090300	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4535	25	2	0.55	4163515	924	5.66	4505	4535	4505	5860	3160	4510	4505.16	54.95	0	-112	4636	4572	4526	4462	4416	4605	4495	95	1350	500	3240	5	1	19072280	865	7.51	0.33	12	0.00	604.00	13635.00	5340	20230804	-15.07	3980	20231101	13.94	5100	-11.08	20240307	4070	11.43	20240419	5340	-15.07	20230804	3980	13.94	20231101	0.90	N	013870	500	95 억		10480471	N	N	23	N	00	N