KissMeData/064960/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	160615	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43050	-250	5	-0.58	729793700	16929	182.42	43300	43400	42850	56200	30350	43300	43109.18	16.44	0	-2151	43966	43632	43366	43032	42766	43800	43200	731	12900	5000	32900	50	1	14623136	6295	7.24	0.63	12	0.12	5948.00	68464.00	56500	20230829	-23.81	39750	20231101	8.30	50300	-14.41	20240628	41550	3.61	20240104	56500	-23.81	20230829	39750	8.30	20231101	0.41	N	064960	5000	731 억		2403756	N	N	478	N	00	N
3	20240731	150620	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43150	-150	5	-0.35	661346100	15341	165.31	43300	43400	42850	56200	30350	43300	43109.71	16.44	0	-1764	43966	43632	43366	43032	42766	43800	43200	731	12900	5000	32900	50	1	14623136	6310	7.25	0.63	12	0.10	5948.00	68464.00	56500	20230829	-23.63	39750	20231101	8.55	50300	-14.21	20240628	41550	3.85	20240104	56500	-23.63	20230829	39750	8.55	20231101	0.41	N	064960	5000	731 억		2403756	N	N	178	N	00	N
4	20240731	140621	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43150	-150	5	-0.35	553406900	12841	138.37	43300	43400	42850	56200	30350	43300	43096.87	16.44	0	-454	43966	43632	43366	43032	42766	43800	43200	731	12900	5000	32900	50	1	14623136	6310	7.25	0.63	12	0.09	5948.00	68464.00	56500	20230829	-23.63	39750	20231101	8.55	50300	-14.21	20240628	41550	3.85	20240104	56500	-23.63	20230829	39750	8.55	20231101	0.41	N	064960	5000	731 억		2403756	N	N	178	N	00	N
5	20240731	130620	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43100	-200	5	-0.46	402432850	9341	100.66	43300	43400	42850	56200	30350	43300	43082.42	16.44	0	494	43966	43632	43366	43032	42766	43800	43200	731	12900	5000	32900	50	1	14623136	6303	7.25	0.63	12	0.06	5948.00	68464.00	56500	20230829	-23.72	39750	20231101	8.43	50300	-14.31	20240628	41550	3.73	20240104	56500	-23.72	20230829	39750	8.43	20231101	0.41	N	064960	5000	731 억		2403756	N	N	178	N	00	N
6	20240731	120621	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43150	-150	5	-0.35	332563050	7722	83.21	43300	43400	42850	56200	30350	43300	43066.96	16.44	0	608	43966	43632	43366	43032	42766	43800	43200	731	12900	5000	32900	50	1	14623136	6310	7.25	0.63	12	0.05	5948.00	68464.00	56500	20230829	-23.63	39750	20231101	8.55	50300	-14.21	20240628	41550	3.85	20240104	56500	-23.63	20230829	39750	8.55	20231101	0.41	N	064960	5000	731 억		2403756	N	N	178	N	00	N
7	20240731	110621	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43050	-250	5	-0.58	246486500	5726	61.70	43300	43400	42850	56200	30350	43300	43046.89	16.44	0	436	43966	43632	43366	43032	42766	43800	43200	731	12900	5000	32900	50	1	14623136	6295	7.24	0.63	12	0.04	5948.00	68464.00	56500	20230829	-23.81	39750	20231101	8.30	50300	-14.41	20240628	41550	3.61	20240104	56500	-23.81	20230829	39750	8.30	20231101	0.41	N	064960	5000	731 억		2403756	N	N	178	N	00	N
8	20240731	100620	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43050	-250	5	-0.58	125729200	2921	31.48	43300	43400	42850	56200	30350	43300	43043.20	16.44	0	47	43966	43632	43366	43032	42766	43800	43200	731	12900	5000	32900	50	1	14623136	6295	7.24	0.63	12	0.02	5948.00	68464.00	56500	20230829	-23.81	39750	20231101	8.30	50300	-14.41	20240628	41550	3.61	20240104	56500	-23.81	20230829	39750	8.30	20231101	0.41	N	064960	5000	731 억		2403756	N	N	178	N	00	N
9	20240731	090614	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43050	-250	5	-0.58	9148950	212	2.28	43300	43400	43050	56200	30350	43300	43155.42	16.44	0	-55	43966	43632	43366	43032	42766	43800	43200	731	12900	5000	32900	50	1	14623136	6295	7.24	0.63	12	0.00	5948.00	68464.00	56500	20230829	-23.81	39750	20231101	8.30	50300	-14.41	20240628	41550	3.61	20240104	56500	-23.81	20230829	39750	8.30	20231101	0.41	N	064960	5000	731 억		2403756	N	N	178	N	00	N
10	20240730	160603	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43300	-250	5	-0.57	402094350	9274	118.76	43100	43700	43100	56600	30500	43550	43357.17	16.45	0	-2559	44183	43866	43633	43316	43083	43750	43200	731	13050	5000	33090	50	1	14623136	6332	7.28	0.63	12	0.06	5948.00	68464.00	56500	20230829	-23.36	39750	20231101	8.93	50300	-13.92	20240628	41550	4.21	20240104	56500	-23.36	20230829	39750	8.93	20231101	0.40	N	064960	5000	731 억		2405995	N	N	178	N	00	N
11	20240730	150613	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43450	-100	5	-0.23	386374350	8911	114.11	43100	43700	43100	56600	30500	43550	43359.26	16.45	0	-2271	44183	43866	43633	43316	43083	43750	43200	731	13050	5000	33090	50	1	14623136	6354	7.30	0.63	12	0.06	5948.00	68464.00	56500	20230829	-23.10	39750	20231101	9.31	50300	-13.62	20240628	41550	4.57	20240104	56500	-23.10	20230829	39750	9.31	20231101	0.40	N	064960	5000	731 억		2405995	N	N	950	N	00	N
12	20240730	140606	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43350	-200	5	-0.46	329001450	7588	97.17	43100	43700	43100	56600	30500	43550	43358.12	16.45	0	-1732	44183	43866	43633	43316	43083	43750	43200	731	13050	5000	33090	50	1	14623136	6339	7.29	0.63	12	0.05	5948.00	68464.00	56500	20230829	-23.27	39750	20231101	9.06	50300	-13.82	20240628	41550	4.33	20240104	56500	-23.27	20230829	39750	9.06	20231101	0.40	N	064960	5000	731 억		2405995	N	N	950	N	00	N
13	20240730	130611	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43300	-250	5	-0.57	293518050	6769	86.68	43100	43700	43100	56600	30500	43550	43362.10	16.45	0	-1730	44183	43866	43633	43316	43083	43750	43200	731	13050	5000	33090	50	1	14623136	6332	7.28	0.63	12	0.05	5948.00	68464.00	56500	20230829	-23.36	39750	20231101	8.93	50300	-13.92	20240628	41550	4.21	20240104	56500	-23.36	20230829	39750	8.93	20231101	0.40	N	064960	5000	731 억		2405995	N	N	950	N	00	N
14	20240730	120606	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43300	-250	5	-0.57	243294850	5609	71.83	43100	43700	43100	56600	30500	43550	43375.80	16.45	0	-1262	44183	43866	43633	43316	43083	43750	43200	731	13050	5000	33090	50	1	14623136	6332	7.28	0.63	12	0.04	5948.00	68464.00	56500	20230829	-23.36	39750	20231101	8.93	50300	-13.92	20240628	41550	4.21	20240104	56500	-23.36	20230829	39750	8.93	20231101	0.40	N	064960	5000	731 억		2405995	N	N	950	N	00	N
15	20240730	110612	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43350	-200	5	-0.46	203342850	4687	60.02	43100	43700	43100	56600	30500	43550	43384.44	16.45	0	-1158	44183	43866	43633	43316	43083	43750	43200	731	13050	5000	33090	50	1	14623136	6339	7.29	0.63	12	0.03	5948.00	68464.00	56500	20230829	-23.27	39750	20231101	9.06	50300	-13.82	20240628	41550	4.33	20240104	56500	-23.27	20230829	39750	9.06	20231101	0.40	N	064960	5000	731 억		2405995	N	N	950	N	00	N
16	20240730	100613	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43450	-100	5	-0.23	116016600	2674	34.24	43100	43700	43100	56600	30500	43550	43386.91	16.45	0	-643	44183	43866	43633	43316	43083	43750	43200	731	13050	5000	33090	50	1	14623136	6354	7.30	0.63	12	0.02	5948.00	68464.00	56500	20230829	-23.10	39750	20231101	9.31	50300	-13.62	20240628	41550	4.57	20240104	56500	-23.10	20230829	39750	9.31	20231101	0.40	N	064960	5000	731 억		2405995	N	N	950	N	00	N
17	20240730	090614	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43400	-150	5	-0.34	42677600	988	12.65	43100	43700	43100	56600	30500	43550	43195.95	16.45	0	-123	44183	43866	43633	43316	43083	43750	43200	731	13050	5000	33090	50	1	14623136	6346	7.30	0.63	12	0.01	5948.00	68464.00	56500	20230829	-23.19	39750	20231101	9.18	50300	-13.72	20240628	41550	4.45	20240104	56500	-23.19	20230829	39750	9.18	20231101	0.40	N	064960	5000	731 억		2405995	N	N	950	N	00	N
18	20240729	160604	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43550	-200	5	-0.46	341345600	7809	38.17	43650	43950	43400	56800	30650	43750	43712.13	16.47	0	-3108	45950	44850	44000	42900	42050	45400	43450	731	13050	5000	33250	50	1	14623136	6368	7.32	0.64	12	0.05	5948.00	68464.00	56500	20230829	-22.92	39750	20231101	9.56	50300	-13.42	20240628	41550	4.81	20240104	56500	-22.92	20230829	39750	9.56	20231101	0.41	N	064960	5000	731 억		2408214	N	N	950	N	00	N
19	20240729	150611	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43750	0	3	0.00	239886500	5486	26.82	43650	43950	43400	56800	30650	43750	43727.03	16.47	0	-2036	45950	44850	44000	42900	42050	45400	43450	731	13050	5000	33250	50	1	14623136	6398	7.36	0.64	12	0.04	5948.00	68464.00	56500	20230829	-22.57	39750	20231101	10.06	50300	-13.02	20240628	41550	5.29	20240104	56500	-22.57	20230829	39750	10.06	20231101	0.41	N	064960	5000	731 억		2408214	N	N	29	N	00	N
20	20240729	140615	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43750	0	3	0.00	175071200	4005	19.58	43650	43950	43400	56800	30650	43750	43713.16	16.47	0	-1268	45950	44850	44000	42900	42050	45400	43450	731	13050	5000	33250	50	1	14623136	6398	7.36	0.64	12	0.03	5948.00	68464.00	56500	20230829	-22.57	39750	20231101	10.06	50300	-13.02	20240628	41550	5.29	20240104	56500	-22.57	20230829	39750	10.06	20231101	0.41	N	064960	5000	731 억		2408214	N	N	29	N	00	N
21	20240729	130617	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43700	-50	5	-0.11	139010200	3181	15.55	43650	43950	43400	56800	30650	43750	43700.16	16.47	0	-1384	45950	44850	44000	42900	42050	45400	43450	731	13050	5000	33250	50	1	14623136	6390	7.35	0.64	12	0.02	5948.00	68464.00	56500	20230829	-22.65	39750	20231101	9.94	50300	-13.12	20240628	41550	5.17	20240104	56500	-22.65	20230829	39750	9.94	20231101	0.41	N	064960	5000	731 억		2408214	N	N	29	N	00	N
22	20240729	120610	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43600	-150	5	-0.34	109377400	2503	12.24	43650	43950	43400	56800	30650	43750	43698.52	16.47	0	-1008	45950	44850	44000	42900	42050	45400	43450	731	13050	5000	33250	50	1	14623136	6376	7.33	0.64	12	0.02	5948.00	68464.00	56500	20230829	-22.83	39750	20231101	9.69	50300	-13.32	20240628	41550	4.93	20240104	56500	-22.83	20230829	39750	9.69	20231101	0.41	N	064960	5000	731 억		2408214	N	N	29	N	00	N
23	20240729	110608	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43750	0	3	0.00	85716700	1961	9.59	43650	43950	43400	56800	30650	43750	43710.71	16.47	0	-909	45950	44850	44000	42900	42050	45400	43450	731	13050	5000	33250	50	1	14623136	6398	7.36	0.64	12	0.01	5948.00	68464.00	56500	20230829	-22.57	39750	20231101	10.06	50300	-13.02	20240628	41550	5.29	20240104	56500	-22.57	20230829	39750	10.06	20231101	0.41	N	064960	5000	731 억		2408214	N	N	29	N	00	N
24	20240729	100606	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43850	100	2	0.23	44100050	1009	4.93	43650	43950	43400	56800	30650	43750	43706.69	16.47	0	-349	45950	44850	44000	42900	42050	45400	43450	731	13050	5000	33250	50	1	14623136	6412	7.37	0.64	12	0.01	5948.00	68464.00	56500	20230829	-22.39	39750	20231101	10.31	50300	-12.82	20240628	41550	5.54	20240104	56500	-22.39	20230829	39750	10.31	20231101	0.41	N	064960	5000	731 억		2408214	N	N	29	N	00	N
25	20240729	090604	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43700	-50	5	-0.11	15999000	368	1.80	43650	43700	43400	56800	30650	43750	43475.54	16.47	0	35	45950	44850	44000	42900	42050	45400	43450	731	13050	5000	33250	50	1	14623136	6390	7.35	0.64	12	0.00	5948.00	68464.00	56500	20230829	-22.65	39750	20231101	9.94	50300	-13.12	20240628	41550	5.17	20240104	56500	-22.65	20230829	39750	9.94	20231101	0.41	N	064960	5000	731 억		2408214	N	N	29	N	00	N
26	20240726	160556	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43750	0	3	0.00	899059600	20401	394.53	43300	45100	43150	56800	30650	43750	44069.97	16.48	0	-2810	44183	43966	43633	43416	43083	44075	43525	731	13050	5000	33250	50	1	14623136	6398	7.36	0.64	12	0.14	5948.00	68464.00	56500	20230829	-22.57	39750	20231101	10.06	50300	-13.02	20240628	41550	5.29	20240104	56500	-22.57	20230829	39750	10.06	20231101	0.44	N	064960	5000	731 억		2409911	N	N	29	N	00	N
27	20240726	150601	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43750	0	3	0.00	883568550	20047	387.68	43300	45100	43150	56800	30650	43750	44074.85	16.48	0	-2781	44183	43966	43633	43416	43083	44075	43525	731	13050	5000	33250	50	1	14623136	6398	7.36	0.64	12	0.14	5948.00	68464.00	56500	20230829	-22.57	39750	20231101	10.06	50300	-13.02	20240628	41550	5.29	20240104	56500	-22.57	20230829	39750	10.06	20231101	0.44	N	064960	5000	731 억		2409911	N	N	0	N	00	N
28	20240726	140603	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43750	0	3	0.00	854972500	19394	375.05	43300	45100	43150	56800	30650	43750	44084.38	16.48	0	-2674	44183	43966	43633	43416	43083	44075	43525	731	13050	5000	33250	50	1	14623136	6398	7.36	0.64	12	0.13	5948.00	68464.00	56500	20230829	-22.57	39750	20231101	10.06	50300	-13.02	20240628	41550	5.29	20240104	56500	-22.57	20230829	39750	10.06	20231101	0.44	N	064960	5000	731 억		2409911	N	N	0	N	00	N
29	20240726	130603	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43700	-50	5	-0.11	770689850	17463	337.71	43300	45100	43150	56800	30650	43750	44132.73	16.48	0	-2992	44183	43966	43633	43416	43083	44075	43525	731	13050	5000	33250	50	1	14623136	6390	7.35	0.64	12	0.12	5948.00	68464.00	56500	20230829	-22.65	39750	20231101	9.94	50300	-13.12	20240628	41550	5.17	20240104	56500	-22.65	20230829	39750	9.94	20231101	0.44	N	064960	5000	731 억		2409911	N	N	0	N	00	N
30	20240726	120607	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43500	-250	5	-0.57	166373000	3838	74.22	43300	43650	43150	56800	30650	43750	43348.88	16.48	0	-193	44183	43966	43633	43416	43083	44075	43525	731	13050	5000	33250	50	1	14623136	6361	7.31	0.64	12	0.03	5948.00	68464.00	56500	20230829	-23.01	39750	20231101	9.43	50300	-13.52	20240628	41550	4.69	20240104	56500	-23.01	20230829	39750	9.43	20231101	0.44	N	064960	5000	731 억		2409911	N	N	0	N	00	N
31	20240726	110606	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43500	-250	5	-0.57	142848250	3297	63.76	43300	43650	43150	56800	30650	43750	43326.74	16.48	0	-90	44183	43966	43633	43416	43083	44075	43525	731	13050	5000	33250	50	1	14623136	6361	7.31	0.64	12	0.02	5948.00	68464.00	56500	20230829	-23.01	39750	20231101	9.43	50300	-13.52	20240628	41550	4.69	20240104	56500	-23.01	20230829	39750	9.43	20231101	0.44	N	064960	5000	731 억		2409911	N	N	0	N	00	N
32	20240726	100604	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43550	-200	5	-0.46	121473650	2806	54.26	43300	43650	43150	56800	30650	43750	43290.68	16.48	0	-172	44183	43966	43633	43416	43083	44075	43525	731	13050	5000	33250	50	1	14623136	6368	7.32	0.64	12	0.02	5948.00	68464.00	56500	20230829	-22.92	39750	20231101	9.56	50300	-13.42	20240628	41550	4.81	20240104	56500	-22.92	20230829	39750	9.56	20231101	0.44	N	064960	5000	731 억		2409911	N	N	0	N	00	N
33	20240726	090559	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43600	-150	5	-0.34	18187450	420	8.12	43300	43650	43300	56800	30650	43750	43303.45	16.48	0	217	44183	43966	43633	43416	43083	44075	43525	731	13050	5000	33250	50	1	14623136	6376	7.33	0.64	12	0.00	5948.00	68464.00	56500	20230829	-22.83	39750	20231101	9.69	50300	-13.32	20240628	41550	4.93	20240104	56500	-22.83	20230829	39750	9.69	20231101	0.44	N	064960	5000	731 억		2409911	N	N	0	N	00	N
34	20240725	160600	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43750	150	2	0.34	225021500	5168	32.60	43600	43850	43300	56600	30550	43600	43541.23	16.48	0	-1130	44266	43932	43766	43432	43266	43850	43350	731	13000	5000	33130	50	1	14623136	6398	7.36	0.64	12	0.04	5948.00	68464.00	56500	20230829	-22.57	39750	20231101	10.06	50300	-13.02	20240628	41550	5.29	20240104	56500	-22.57	20230829	39750	10.06	20231101	0.44	N	064960	5000	731 억		2410270	N	N	960	N	00	N
35	20240725	150608	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43700	100	2	0.23	210890700	4845	30.56	43600	43850	43300	56600	30550	43600	43527.49	16.48	0	-1000	44266	43932	43766	43432	43266	43850	43350	731	13000	5000	33130	50	1	14623136	6390	7.35	0.64	12	0.03	5948.00	68464.00	56500	20230829	-22.65	39750	20231101	9.94	50300	-13.12	20240628	41550	5.17	20240104	56500	-22.65	20230829	39750	9.94	20231101	0.44	N	064960	5000	731 억		2410270	N	N	960	N	00	N
36	20240725	140608	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43800	200	2	0.46	161320350	3712	23.42	43600	43800	43300	56600	30550	43600	43459.15	16.48	0	-407	44266	43932	43766	43432	43266	43850	43350	731	13000	5000	33130	50	1	14623136	6405	7.36	0.64	12	0.03	5948.00	68464.00	56500	20230829	-22.48	39750	20231101	10.19	50300	-12.92	20240628	41550	5.42	20240104	56500	-22.48	20230829	39750	10.19	20231101	0.44	N	064960	5000	731 억		2410270	N	N	960	N	00	N
37	20240725	130602	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43600	0	3	0.00	137649300	3170	20.00	43600	43700	43300	56600	30550	43600	43422.49	16.48	0	-536	44266	43932	43766	43432	43266	43850	43350	731	13000	5000	33130	50	1	14623136	6376	7.33	0.64	12	0.02	5948.00	68464.00	56500	20230829	-22.83	39750	20231101	9.69	50300	-13.32	20240628	41550	4.93	20240104	56500	-22.83	20230829	39750	9.69	20231101	0.44	N	064960	5000	731 억		2410270	N	N	960	N	00	N
38	20240725	120605	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43500	-100	5	-0.23	127539200	2938	18.53	43600	43700	43300	56600	30550	43600	43410.21	16.48	0	-522	44266	43932	43766	43432	43266	43850	43350	731	13000	5000	33130	50	1	14623136	6361	7.31	0.64	12	0.02	5948.00	68464.00	56500	20230829	-23.01	39750	20231101	9.43	50300	-13.52	20240628	41550	4.69	20240104	56500	-23.01	20230829	39750	9.43	20231101	0.44	N	064960	5000	731 억		2410270	N	N	960	N	00	N
39	20240725	110601	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43400	-200	5	-0.46	104542300	2409	15.20	43600	43700	43300	56600	30550	43600	43396.55	16.48	0	-414	44266	43932	43766	43432	43266	43850	43350	731	13000	5000	33130	50	1	14623136	6346	7.30	0.63	12	0.02	5948.00	68464.00	56500	20230829	-23.19	39750	20231101	9.18	50300	-13.72	20240628	41550	4.45	20240104	56500	-23.19	20230829	39750	9.18	20231101	0.44	N	064960	5000	731 억		2410270	N	N	960	N	00	N
40	20240725	100601	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43400	-200	5	-0.46	75702400	1744	11.00	43600	43700	43300	56600	30550	43600	43407.34	16.48	0	-316	44266	43932	43766	43432	43266	43850	43350	731	13000	5000	33130	50	1	14623136	6346	7.30	0.63	12	0.01	5948.00	68464.00	56500	20230829	-23.19	39750	20231101	9.18	50300	-13.72	20240628	41550	4.45	20240104	56500	-23.19	20230829	39750	9.18	20231101	0.44	N	064960	5000	731 억		2410270	N	N	960	N	00	N
41	20240725	090559	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43500	-100	5	-0.23	2350450	54	0.34	43600	43700	43450	56600	30550	43600	43526.85	16.48	0	8	44266	43932	43766	43432	43266	43850	43350	731	13000	5000	33130	50	1	14623136	6361	7.31	0.64	12	0.00	5948.00	68464.00	56500	20230829	-23.01	39750	20231101	9.43	50300	-13.52	20240628	41550	4.69	20240104	56500	-23.01	20230829	39750	9.43	20231101	0.44	N	064960	5000	731 억		2410270	N	N	960	N	00	N
42	20240724	160556	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43600	-350	5	-0.80	693244250	15848	79.54	43950	44100	43600	57100	30800	43950	43743.33	16.48	0	-4952	45016	44482	43916	43382	42816	44200	43100	731	13150	5000	33400	50	1	14623136	6376	7.33	0.64	12	0.11	5948.00	68464.00	56500	20230829	-22.83	39750	20231101	9.69	50300	-13.32	20240628	41550	4.93	20240104	56500	-22.83	20230829	39750	9.69	20231101	0.44	N	064960	5000	731 억		2409678	N	N	960	N	00	N
43	20240724	150605	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43750	-200	5	-0.46	648667450	14828	74.42	43950	44100	43600	57100	30800	43950	43746.12	16.48	0	-4600	45016	44482	43916	43382	42816	44200	43100	731	13150	5000	33400	50	1	14623136	6398	7.36	0.64	12	0.10	5948.00	68464.00	56500	20230829	-22.57	39750	20231101	10.06	50300	-13.02	20240628	41550	5.29	20240104	56500	-22.57	20230829	39750	10.06	20231101	0.44	N	064960	5000	731 억		2409678	N	N	10	N	00	N
44	20240724	140602	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43600	-350	5	-0.80	553626200	12652	63.50	43950	44100	43600	57100	30800	43950	43758.00	16.48	0	-3846	45016	44482	43916	43382	42816	44200	43100	731	13150	5000	33400	50	1	14623136	6376	7.33	0.64	12	0.09	5948.00	68464.00	56500	20230829	-22.83	39750	20231101	9.69	50300	-13.32	20240628	41550	4.93	20240104	56500	-22.83	20230829	39750	9.69	20231101	0.44	N	064960	5000	731 억		2409678	N	N	10	N	00	N
45	20240724	130606	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43750	-200	5	-0.46	350028750	7996	40.13	43950	44100	43700	57100	30800	43950	43775.48	16.48	0	-260	45016	44482	43916	43382	42816	44200	43100	731	13150	5000	33400	50	1	14623136	6398	7.36	0.64	12	0.05	5948.00	68464.00	56500	20230829	-22.57	39750	20231101	10.06	50300	-13.02	20240628	41550	5.29	20240104	56500	-22.57	20230829	39750	10.06	20231101	0.44	N	064960	5000	731 억		2409678	N	N	10	N	00	N
46	20240724	120608	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43750	-200	5	-0.46	305052550	6968	34.97	43950	44100	43700	57100	30800	43950	43779.07	16.48	0	-166	45016	44482	43916	43382	42816	44200	43100	731	13150	5000	33400	50	1	14623136	6398	7.36	0.64	12	0.05	5948.00	68464.00	56500	20230829	-22.57	39750	20231101	10.06	50300	-13.02	20240628	41550	5.29	20240104	56500	-22.57	20230829	39750	10.06	20231101	0.44	N	064960	5000	731 억		2409678	N	N	10	N	00	N
47	20240724	110604	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43850	-100	5	-0.23	46364900	1057	5.30	43950	44100	43750	57100	30800	43950	43864.62	16.48	0	-12	45016	44482	43916	43382	42816	44200	43100	731	13150	5000	33400	50	1	14623136	6412	7.37	0.64	12	0.01	5948.00	68464.00	56500	20230829	-22.39	39750	20231101	10.31	50300	-12.82	20240628	41550	5.54	20240104	56500	-22.39	20230829	39750	10.31	20231101	0.44	N	064960	5000	731 억		2409678	N	N	10	N	00	N
48	20240724	100604	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43800	-150	5	-0.34	31679750	722	3.62	43950	44100	43750	57100	30800	43950	43877.77	16.48	0	41	45016	44482	43916	43382	42816	44200	43100	731	13150	5000	33400	50	1	14623136	6405	7.36	0.64	12	0.00	5948.00	68464.00	56500	20230829	-22.48	39750	20231101	10.19	50300	-12.92	20240628	41550	5.42	20240104	56500	-22.48	20230829	39750	10.19	20231101	0.44	N	064960	5000	731 억		2409678	N	N	10	N	00	N
49	20240724	090600	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43950	0	3	0.00	263700	6	0.03	43950	43950	43950	57100	30800	43950	43950.00	16.48	0	0	45016	44482	43916	43382	42816	44200	43100	731	13150	5000	33400	50	1	14623136	6427	7.39	0.64	12	0.00	5948.00	68464.00	56500	20230829	-22.21	39750	20231101	10.57	50300	-12.62	20240628	41550	5.78	20240104	56500	-22.21	20230829	39750	10.57	20231101	0.44	N	064960	5000	731 억		2409678	N	N	10	N	00	N
50	20240723	160553	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43950	-250	5	-0.57	871385500	19924	95.85	44200	44450	43350	57400	30950	44200	43735.47	16.50	0	-5055	44700	44450	43950	43700	43200	44575	43825	731	13200	5000	33590	50	1	14623136	6427	7.39	0.64	12	0.14	5948.00	68464.00	56500	20230829	-22.21	39750	20231101	10.57	50300	-12.62	20240628	41550	5.78	20240104	56500	-22.21	20230829	39750	10.57	20231101	0.44	N	064960	5000	731 억		2413176	N	N	10	N	00	N
51	20240723	150607	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43750	-450	5	-1.02	816471900	18670	89.82	44200	44450	43350	57400	30950	44200	43731.76	16.50	0	-4664	44700	44450	43950	43700	43200	44575	43825	731	13200	5000	33590	50	1	14623136	6398	7.36	0.64	12	0.13	5948.00	68464.00	56500	20230829	-22.57	39750	20231101	10.06	50300	-13.02	20240628	41550	5.29	20240104	56500	-22.57	20230829	39750	10.06	20231101	0.44	N	064960	5000	731 억		2413176	N	N	1	N	00	N
52	20240723	140556	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43650	-550	5	-1.24	684470000	15648	75.28	44200	44450	43350	57400	30950	44200	43741.69	16.50	0	-3188	44700	44450	43950	43700	43200	44575	43825	731	13200	5000	33590	50	1	14623136	6383	7.34	0.64	12	0.11	5948.00	68464.00	56500	20230829	-22.74	39750	20231101	9.81	50300	-13.22	20240628	41550	5.05	20240104	56500	-22.74	20230829	39750	9.81	20231101	0.44	N	064960	5000	731 억		2413176	N	N	1	N	00	N
53	20240723	130554	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43600	-600	5	-1.36	546628900	12492	60.10	44200	44450	43350	57400	30950	44200	43758.32	16.50	0	-2652	44700	44450	43950	43700	43200	44575	43825	731	13200	5000	33590	50	1	14623136	6376	7.33	0.64	12	0.09	5948.00	68464.00	56500	20230829	-22.83	39750	20231101	9.69	50300	-13.32	20240628	41550	4.93	20240104	56500	-22.83	20230829	39750	9.69	20231101	0.44	N	064960	5000	731 억		2413176	N	N	1	N	00	N
54	20240723	120558	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43600	-600	5	-1.36	454289450	10375	49.91	44200	44450	43350	57400	30950	44200	43786.93	16.50	0	-2412	44700	44450	43950	43700	43200	44575	43825	731	13200	5000	33590	50	1	14623136	6376	7.33	0.64	12	0.07	5948.00	68464.00	56500	20230829	-22.83	39750	20231101	9.69	50300	-13.32	20240628	41550	4.93	20240104	56500	-22.83	20230829	39750	9.69	20231101	0.44	N	064960	5000	731 억		2413176	N	N	1	N	00	N
55	20240723	110601	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43450	-750	5	-1.70	263168050	5985	28.79	44200	44450	43350	57400	30950	44200	43971.27	16.50	0	-2102	44700	44450	43950	43700	43200	44575	43825	731	13200	5000	33590	50	1	14623136	6354	7.30	0.63	12	0.04	5948.00	68464.00	56500	20230829	-23.10	39750	20231101	9.31	50300	-13.62	20240628	41550	4.57	20240104	56500	-23.10	20230829	39750	9.31	20231101	0.44	N	064960	5000	731 억		2413176	N	N	1	N	00	N
56	20240723	100557	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	44050	-150	5	-0.34	133747350	3021	14.53	44200	44450	43900	57400	30950	44200	44272.54	16.50	0	-1099	44700	44450	43950	43700	43200	44575	43825	731	13200	5000	33590	50	1	14623136	6441	7.41	0.64	12	0.02	5948.00	68464.00	56500	20230829	-22.04	39750	20231101	10.82	50300	-12.43	20240628	41550	6.02	20240104	56500	-22.04	20230829	39750	10.82	20231101	0.44	N	064960	5000	731 억		2413176	N	N	1	N	00	N
57	20240723	090600	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	44350	150	2	0.34	14120450	319	1.53	44200	44400	44200	57400	30950	44200	44264.73	16.50	0	27	44700	44450	43950	43700	43200	44575	43825	731	13200	5000	33590	50	1	14623136	6485	7.46	0.65	12	0.00	5948.00	68464.00	56500	20230829	-21.50	39750	20231101	11.57	50300	-11.83	20240628	41550	6.74	20240104	56500	-21.50	20230829	39750	11.57	20231101	0.44	N	064960	5000	731 억		2413176	N	N	1	N	00	N
58	20240722	160552	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	44200	600	2	1.38	908609000	20746	96.33	43800	44200	43450	56600	30550	43600	43796.28	16.52	0	-2711	44166	43882	43666	43382	43166	43775	43275	731	13000	5000	33130	50	1	14623136	6463	7.43	0.65	12	0.14	5948.00	68464.00	56500	20230829	-21.77	39750	20231101	11.19	50300	-12.13	20240628	41550	6.38	20240104	56500	-21.77	20230829	39750	11.19	20231101	0.44	N	064960	5000	731 억		2415801	N	N	1	N	00	N
59	20240722	150557	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43850	250	2	0.57	753689550	17230	80.00	43800	44050	43450	56600	30550	43600	43742.86	16.52	0	-2609	44166	43882	43666	43382	43166	43775	43275	731	13000	5000	33130	50	1	14623136	6412	7.37	0.64	12	0.12	5948.00	68464.00	56500	20230829	-22.39	39750	20231101	10.31	50300	-12.82	20240628	41550	5.54	20240104	56500	-22.39	20230829	39750	10.31	20231101	0.44	N	064960	5000	731 억		2415801	N	N	51	N	00	N
60	20240722	140559	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	44000	400	2	0.92	655611150	14999	69.64	43800	44000	43450	56600	30550	43600	43710.32	16.52	0	-2213	44166	43882	43666	43382	43166	43775	43275	731	13000	5000	33130	50	1	14623136	6434	7.40	0.64	12	0.10	5948.00	68464.00	56500	20230829	-22.12	39750	20231101	10.69	50300	-12.52	20240628	41550	5.90	20240104	56500	-22.12	20230829	39750	10.69	20231101	0.44	N	064960	5000	731 억		2415801	N	N	51	N	00	N
61	20240722	130555	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43750	150	2	0.34	522464800	11965	55.56	43800	43950	43450	56600	30550	43600	43666.09	16.52	0	-2143	44166	43882	43666	43382	43166	43775	43275	731	13000	5000	33130	50	1	14623136	6398	7.36	0.64	12	0.08	5948.00	68464.00	56500	20230829	-22.57	39750	20231101	10.06	50300	-13.02	20240628	41550	5.29	20240104	56500	-22.57	20230829	39750	10.06	20231101	0.44	N	064960	5000	731 억		2415801	N	N	51	N	00	N
62	20240722	120556	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43750	150	2	0.34	461242600	10564	49.05	43800	43950	43450	56600	30550	43600	43661.74	16.52	0	-2353	44166	43882	43666	43382	43166	43775	43275	731	13000	5000	33130	50	1	14623136	6398	7.36	0.64	12	0.07	5948.00	68464.00	56500	20230829	-22.57	39750	20231101	10.06	50300	-13.02	20240628	41550	5.29	20240104	56500	-22.57	20230829	39750	10.06	20231101	0.44	N	064960	5000	731 억		2415801	N	N	51	N	00	N
63	20240722	110554	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43700	100	2	0.23	395506800	9060	42.07	43800	43950	43450	56600	30550	43600	43654.17	16.52	0	-2436	44166	43882	43666	43382	43166	43775	43275	731	13000	5000	33130	50	1	14623136	6390	7.35	0.64	12	0.06	5948.00	68464.00	56500	20230829	-22.65	39750	20231101	9.94	50300	-13.12	20240628	41550	5.17	20240104	56500	-22.65	20230829	39750	9.94	20231101	0.44	N	064960	5000	731 억		2415801	N	N	51	N	00	N
64	20240722	100556	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43700	100	2	0.23	294999550	6761	31.39	43800	43950	43450	56600	30550	43600	43632.53	16.52	0	-2896	44166	43882	43666	43382	43166	43775	43275	731	13000	5000	33130	50	1	14623136	6390	7.35	0.64	12	0.05	5948.00	68464.00	56500	20230829	-22.65	39750	20231101	9.94	50300	-13.12	20240628	41550	5.17	20240104	56500	-22.65	20230829	39750	9.94	20231101	0.44	N	064960	5000	731 억		2415801	N	N	51	N	00	N
65	20240722	090554	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43650	50	2	0.11	47471050	1084	5.03	43800	43950	43650	56600	30550	43600	43792.48	16.52	0	-854	44166	43882	43666	43382	43166	43775	43275	731	13000	5000	33130	50	1	14623136	6383	7.34	0.64	12	0.01	5948.00	68464.00	56500	20230829	-22.74	39750	20231101	9.81	50300	-13.22	20240628	41550	5.05	20240104	56500	-22.74	20230829	39750	9.81	20231101	0.44	N	064960	5000	731 억		2415801	N	N	51	N	00	N
66	20240719	160542	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43600	-300	5	-0.68	938450950	21533	22.61	43900	43950	43450	57000	30750	43900	43581.99	16.50	0	802	44500	44200	43600	43300	42700	44350	43450	731	13100	5000	33360	50	1	14623136	6376	7.33	0.64	12	0.15	5948.00	68464.00	56500	20230829	-22.83	39750	20231101	9.69	50300	-13.32	20240628	41550	4.93	20240104	56500	-22.83	20230829	39750	9.69	20231101	0.42	N	064960	5000	731 억		2412606	N	N	51	N	00	N
67	20240719	150547	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43600	-300	5	-0.68	883998500	20285	21.30	43900	43950	43450	57000	30750	43900	43578.93	16.50	0	805	44500	44200	43600	43300	42700	44350	43450	731	13100	5000	33360	50	1	14623136	6376	7.33	0.64	12	0.14	5948.00	68464.00	56500	20230829	-22.83	39750	20231101	9.69	50300	-13.32	20240628	41550	4.93	20240104	56500	-22.83	20230829	39750	9.69	20231101	0.42	N	064960	5000	731 억		2412606	N	N	1	N	00	N
68	20240719	140552	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43600	-300	5	-0.68	758922400	17417	18.29	43900	43950	43450	57000	30750	43900	43573.66	16.50	0	739	44500	44200	43600	43300	42700	44350	43450	731	13100	5000	33360	50	1	14623136	6376	7.33	0.64	12	0.12	5948.00	68464.00	56500	20230829	-22.83	39750	20231101	9.69	50300	-13.32	20240628	41550	4.93	20240104	56500	-22.83	20230829	39750	9.69	20231101	0.42	N	064960	5000	731 억		2412606	N	N	1	N	00	N
69	20240719	130544	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43500	-400	5	-0.91	591439250	13575	14.25	43900	43950	43450	57000	30750	43900	43568.27	16.50	0	565	44500	44200	43600	43300	42700	44350	43450	731	13100	5000	33360	50	1	14623136	6361	7.31	0.64	12	0.09	5948.00	68464.00	56500	20230829	-23.01	39750	20231101	9.43	50300	-13.52	20240628	41550	4.69	20240104	56500	-23.01	20230829	39750	9.43	20231101	0.42	N	064960	5000	731 억		2412606	N	N	1	N	00	N
70	20240719	120544	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43500	-400	5	-0.91	433913000	9956	10.45	43900	43950	43450	57000	30750	43900	43583.07	16.50	0	-283	44500	44200	43600	43300	42700	44350	43450	731	13100	5000	33360	50	1	14623136	6361	7.31	0.64	12	0.07	5948.00	68464.00	56500	20230829	-23.01	39750	20231101	9.43	50300	-13.52	20240628	41550	4.69	20240104	56500	-23.01	20230829	39750	9.43	20231101	0.42	N	064960	5000	731 억		2412606	N	N	1	N	00	N
71	20240719	110547	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43550	-350	5	-0.80	280649200	6434	6.75	43900	43950	43450	57000	30750	43900	43619.71	16.50	0	-1228	44500	44200	43600	43300	42700	44350	43450	731	13100	5000	33360	50	1	14623136	6368	7.32	0.64	12	0.04	5948.00	68464.00	56500	20230829	-22.92	39750	20231101	9.56	50300	-13.42	20240628	41550	4.81	20240104	56500	-22.92	20230829	39750	9.56	20231101	0.42	N	064960	5000	731 억		2412606	N	N	1	N	00	N
72	20240719	100500	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43700	-200	5	-0.46	108808550	2487	2.61	43900	43950	43650	57000	30750	43900	43750.92	16.50	0	-579	44500	44200	43600	43300	42700	44350	43450	731	13100	5000	33360	50	1	14623136	6390	7.35	0.64	12	0.02	5948.00	68464.00	56500	20230829	-22.65	39750	20231101	9.94	50300	-13.12	20240628	41550	5.17	20240104	56500	-22.65	20230829	39750	9.94	20231101	0.42	N	064960	5000	731 억		2412606	N	N	1	N	00	N
73	20240719	090556	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43850	-50	5	-0.11	40380300	922	0.97	43900	43950	43700	57000	30750	43900	43796.42	16.50	0	-309	44500	44200	43600	43300	42700	44350	43450	731	13100	5000	33360	50	1	14623136	6412	7.37	0.64	12	0.01	5948.00	68464.00	56500	20230829	-22.39	39750	20231101	10.31	50300	-12.82	20240628	41550	5.54	20240104	56500	-22.39	20230829	39750	10.31	20231101	0.42	N	064960	5000	731 억		2412606	N	N	1	N	00	N
74	20240718	160536	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43900	350	2	0.80	923573000	21270	73.11	43550	43900	43000	56600	30500	43550	43420.94	16.46	0	5563	44683	44116	43833	43266	42983	43975	43125	731	13050	5000	33090	50	1	14623136	6420	7.38	0.64	12	0.15	5948.00	68464.00	56500	20230829	-22.30	39750	20231101	10.44	50300	-12.72	20240628	41550	5.66	20240104	56500	-22.30	20230829	39750	10.44	20231101	0.43	N	064960	5000	731 억		2407170	N	N	1	N	00	N
75	20240718	150544	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43550	0	3	0.00	793264500	18288	62.86	43550	43800	43000	56600	30500	43550	43376.23	16.46	0	3613	44683	44116	43833	43266	42983	43975	43125	731	13050	5000	33090	50	1	14623136	6368	7.32	0.64	12	0.13	5948.00	68464.00	56500	20230829	-22.92	39750	20231101	9.56	50300	-13.42	20240628	41550	4.81	20240104	56500	-22.92	20230829	39750	9.56	20231101	0.43	N	064960	5000	731 억		2407170	N	N	2	N	00	N
76	20240718	140540	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43550	0	3	0.00	710491250	16387	56.33	43550	43800	43000	56600	30500	43550	43357.01	16.46	0	2595	44683	44116	43833	43266	42983	43975	43125	731	13050	5000	33090	50	1	14623136	6368	7.32	0.64	12	0.11	5948.00	68464.00	56500	20230829	-22.92	39750	20231101	9.56	50300	-13.42	20240628	41550	4.81	20240104	56500	-22.92	20230829	39750	9.56	20231101	0.43	N	064960	5000	731 억		2407170	N	N	2	N	00	N
77	20240718	130541	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43550	0	3	0.00	610448250	14090	48.43	43550	43800	43000	56600	30500	43550	43324.93	16.46	0	1609	44683	44116	43833	43266	42983	43975	43125	731	13050	5000	33090	50	1	14623136	6368	7.32	0.64	12	0.10	5948.00	68464.00	56500	20230829	-22.92	39750	20231101	9.56	50300	-13.42	20240628	41550	4.81	20240104	56500	-22.92	20230829	39750	9.56	20231101	0.43	N	064960	5000	731 억		2407170	N	N	2	N	00	N
78	20240718	120540	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43350	-200	5	-0.46	536549300	12389	42.59	43550	43800	43000	56600	30500	43550	43308.52	16.46	0	580	44683	44116	43833	43266	42983	43975	43125	731	13050	5000	33090	50	1	14623136	6339	7.29	0.63	12	0.08	5948.00	68464.00	56500	20230829	-23.27	39750	20231101	9.06	50300	-13.82	20240628	41550	4.33	20240104	56500	-23.27	20230829	39750	9.06	20231101	0.43	N	064960	5000	731 억		2407170	N	N	2	N	00	N
79	20240718	110543	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43150	-400	5	-0.92	401530950	9262	31.84	43550	43800	43000	56600	30500	43550	43352.51	16.46	0	-863	44683	44116	43833	43266	42983	43975	43125	731	13050	5000	33090	50	1	14623136	6310	7.25	0.63	12	0.06	5948.00	68464.00	56500	20230829	-23.63	39750	20231101	8.55	50300	-14.21	20240628	41550	3.85	20240104	56500	-23.63	20230829	39750	8.55	20231101	0.43	N	064960	5000	731 억		2407170	N	N	2	N	00	N
80	20240718	100546	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43450	-100	5	-0.23	202273550	4650	15.98	43550	43800	43350	56600	30500	43550	43499.69	16.46	0	-1106	44683	44116	43833	43266	42983	43975	43125	731	13050	5000	33090	50	1	14623136	6354	7.30	0.63	12	0.03	5948.00	68464.00	56500	20230829	-23.10	39750	20231101	9.31	50300	-13.62	20240628	41550	4.57	20240104	56500	-23.10	20230829	39750	9.31	20231101	0.43	N	064960	5000	731 억		2407170	N	N	2	N	00	N
81	20240718	090546	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43550	0	3	0.00	31263600	718	2.47	43550	43750	43500	56600	30500	43550	43542.62	16.46	0	-169	44683	44116	43833	43266	42983	43975	43125	731	13050	5000	33090	50	1	14623136	6368	7.32	0.64	12	0.00	5948.00	68464.00	56500	20230829	-22.92	39750	20231101	9.56	50300	-13.42	20240628	41550	4.81	20240104	56500	-22.92	20230829	39750	9.56	20231101	0.43	N	064960	5000	731 억		2407170	N	N	2	N	00	N
82	20240717	160608	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43550	-650	5	-1.47	1268761150	29042	125.88	44050	44400	43550	57400	30950	44200	43687.21	16.45	0	-6064	45133	44666	44433	43966	43733	44550	43850	731	13200	5000	33590	50	1	14623136	6368	7.32	0.64	12	0.20	5948.00	68464.00	56500	20230829	-22.92	39750	20231101	9.56	50300	-13.42	20240628	41550	4.81	20240104	56500	-22.92	20230829	39750	9.56	20231101	0.42	N	064960	5000	731 억		2405259	N	N	2	N	00	N
83	20240717	150611	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43600	-600	5	-1.36	1049034100	24002	104.04	44050	44400	43550	57400	30950	44200	43706.11	16.45	0	-5678	45133	44666	44433	43966	43733	44550	43850	731	13200	5000	33590	50	1	14623136	6376	7.33	0.64	12	0.16	5948.00	68464.00	56500	20230829	-22.83	39750	20231101	9.69	50300	-13.32	20240628	41550	4.93	20240104	56500	-22.83	20230829	39750	9.69	20231101	0.42	N	064960	5000	731 억		2405259	N	N	4	N	00	N
84	20240717	140609	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43650	-550	5	-1.24	505274100	11532	49.98	44050	44400	43600	57400	30950	44200	43814.96	16.45	0	-3696	45133	44666	44433	43966	43733	44550	43850	731	13200	5000	33590	50	1	14623136	6383	7.34	0.64	12	0.08	5948.00	68464.00	56500	20230829	-22.74	39750	20231101	9.81	50300	-13.22	20240628	41550	5.05	20240104	56500	-22.74	20230829	39750	9.81	20231101	0.42	N	064960	5000	731 억		2405259	N	N	4	N	00	N
85	20240717	130608	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43700	-500	5	-1.13	404409650	9224	39.98	44050	44400	43600	57400	30950	44200	43843.20	16.45	0	-2972	45133	44666	44433	43966	43733	44550	43850	731	13200	5000	33590	50	1	14623136	6390	7.35	0.64	12	0.06	5948.00	68464.00	56500	20230829	-22.65	39750	20231101	9.94	50300	-13.12	20240628	41550	5.17	20240104	56500	-22.65	20230829	39750	9.94	20231101	0.42	N	064960	5000	731 억		2405259	N	N	4	N	00	N
86	20240717	120609	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43750	-450	5	-1.02	339437500	7738	33.54	44050	44400	43600	57400	30950	44200	43866.31	16.45	0	-2155	45133	44666	44433	43966	43733	44550	43850	731	13200	5000	33590	50	1	14623136	6398	7.36	0.64	12	0.05	5948.00	68464.00	56500	20230829	-22.57	39750	20231101	10.06	50300	-13.02	20240628	41550	5.29	20240104	56500	-22.57	20230829	39750	10.06	20231101	0.42	N	064960	5000	731 억		2405259	N	N	4	N	00	N
87	20240717	110608	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43700	-500	5	-1.13	273207300	6223	26.97	44050	44400	43600	57400	30950	44200	43902.83	16.45	0	-1300	45133	44666	44433	43966	43733	44550	43850	731	13200	5000	33590	50	1	14623136	6390	7.35	0.64	12	0.04	5948.00	68464.00	56500	20230829	-22.65	39750	20231101	9.94	50300	-13.12	20240628	41550	5.17	20240104	56500	-22.65	20230829	39750	9.94	20231101	0.42	N	064960	5000	731 억		2405259	N	N	4	N	00	N
88	20240717	100608	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43900	-300	5	-0.68	162913150	3700	16.04	44050	44400	43850	57400	30950	44200	44030.58	16.45	0	-589	45133	44666	44433	43966	43733	44550	43850	731	13200	5000	33590	50	1	14623136	6420	7.38	0.64	12	0.03	5948.00	68464.00	56500	20230829	-22.30	39750	20231101	10.44	50300	-12.72	20240628	41550	5.66	20240104	56500	-22.30	20230829	39750	10.44	20231101	0.42	N	064960	5000	731 억		2405259	N	N	4	N	00	N
89	20240717	090501	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	44100	-100	5	-0.23	10056550	228	0.99	44050	44400	44050	57400	30950	44200	44107.68	16.45	0	65	45133	44666	44433	43966	43733	44550	43850	731	13200	5000	33590	50	1	14623136	6449	7.41	0.64	12	0.00	5948.00	68464.00	56500	20230829	-21.95	39750	20231101	10.94	50300	-12.33	20240628	41550	6.14	20240104	56500	-21.95	20230829	39750	10.94	20231101	0.42	N	064960	5000	731 억		2405259	N	N	4	N	00	N
90	20240716	160609	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	44200	-550	5	-1.23	1021033250	22988	320.52	44600	44900	44200	58100	31350	44750	44415.92	16.45	0	-9895	45383	45066	44883	44566	44383	44975	44475	731	13350	5000	34010	50	1	14623136	6463	7.43	0.65	12	0.16	5948.00	68464.00	56500	20230829	-21.77	39750	20231101	11.19	50300	-12.13	20240628	41550	6.38	20240104	56500	-21.77	20230829	39750	11.19	20231101	0.42	N	064960	5000	731 억		2405047	N	N	4	N	00	N
91	20240716	150615	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	44300	-450	5	-1.01	944844150	21266	296.51	44600	44900	44300	58100	31350	44750	44429.80	16.45	0	-9145	45383	45066	44883	44566	44383	44975	44475	731	13350	5000	34010	50	1	14623136	6478	7.45	0.65	12	0.15	5948.00	68464.00	56500	20230829	-21.59	39750	20231101	11.45	50300	-11.93	20240628	41550	6.62	20240104	56500	-21.59	20230829	39750	11.45	20231101	0.42	N	064960	5000	731 억		2405047	N	N	1000	N	00	N
92	20240716	140613	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	44400	-350	5	-0.78	759787250	17094	238.34	44600	44900	44350	58100	31350	44750	44447.60	16.45	0	-6238	45383	45066	44883	44566	44383	44975	44475	731	13350	5000	34010	50	1	14623136	6493	7.46	0.65	12	0.12	5948.00	68464.00	56500	20230829	-21.42	39750	20231101	11.70	50300	-11.73	20240628	41550	6.86	20240104	56500	-21.42	20230829	39750	11.70	20231101	0.42	N	064960	5000	731 억		2405047	N	N	1000	N	00	N
93	20240716	130614	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	44400	-350	5	-0.78	667870800	15024	209.48	44600	44900	44350	58100	31350	44750	44453.59	16.45	0	-5350	45383	45066	44883	44566	44383	44975	44475	731	13350	5000	34010	50	1	14623136	6493	7.46	0.65	12	0.10	5948.00	68464.00	56500	20230829	-21.42	39750	20231101	11.70	50300	-11.73	20240628	41550	6.86	20240104	56500	-21.42	20230829	39750	11.70	20231101	0.42	N	064960	5000	731 억		2405047	N	N	1000	N	00	N
94	20240716	120612	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	44400	-350	5	-0.78	564590600	12698	177.05	44600	44900	44350	58100	31350	44750	44462.95	16.45	0	-4484	45383	45066	44883	44566	44383	44975	44475	731	13350	5000	34010	50	1	14623136	6493	7.46	0.65	12	0.09	5948.00	68464.00	56500	20230829	-21.42	39750	20231101	11.70	50300	-11.73	20240628	41550	6.86	20240104	56500	-21.42	20230829	39750	11.70	20231101	0.42	N	064960	5000	731 억		2405047	N	N	1000	N	00	N
95	20240716	110612	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	44450	-300	5	-0.67	458627250	10312	143.78	44600	44900	44350	58100	31350	44750	44475.10	16.45	0	-3698	45383	45066	44883	44566	44383	44975	44475	731	13350	5000	34010	50	1	14623136	6500	7.47	0.65	12	0.07	5948.00	68464.00	56500	20230829	-21.33	39750	20231101	11.82	50300	-11.63	20240628	41550	6.98	20240104	56500	-21.33	20230829	39750	11.82	20231101	0.42	N	064960	5000	731 억		2405047	N	N	1000	N	00	N
96	20240716	100612	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	44350	-400	5	-0.89	333069250	7482	104.32	44600	44900	44350	58100	31350	44750	44516.07	16.45	0	-2861	45383	45066	44883	44566	44383	44975	44475	731	13350	5000	34010	50	1	14623136	6485	7.46	0.65	12	0.05	5948.00	68464.00	56500	20230829	-21.50	39750	20231101	11.57	50300	-11.83	20240628	41550	6.74	20240104	56500	-21.50	20230829	39750	11.57	20231101	0.42	N	064960	5000	731 억		2405047	N	N	1000	N	00	N
97	20240716	090610	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	44650	-100	5	-0.22	27974700	627	8.74	44600	44900	44600	58100	31350	44750	44616.75	16.45	0	-45	45383	45066	44883	44566	44383	44975	44475	731	13350	5000	34010	50	1	14623136	6529	7.51	0.65	12	0.00	5948.00	68464.00	56500	20230829	-20.97	39750	20231101	12.33	50300	-11.23	20240628	41550	7.46	20240104	56500	-20.97	20230829	39750	12.33	20231101	0.42	N	064960	5000	731 억		2405047	N	N	1000	N	00	N
98	20240715	160602	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	44750	-100	5	-0.22	321393250	7161	53.97	44900	45200	44700	58300	31400	44850	44881.06	16.39	0	-1895	45550	45200	45000	44650	44450	45100	44550	731	13450	5000	34080	50	1	14623136	6544	7.52	0.65	12	0.05	5948.00	68464.00	56500	20230829	-20.80	39750	20231101	12.58	50300	-11.03	20240628	41550	7.70	20240104	56500	-20.80	20230829	39750	12.58	20231101	0.42	N	064960	5000	731 억		2396371	N	N	1000	N	00	N
99	20240715	150606	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	44850	0	3	0.00	292471600	6515	49.10	44900	45200	44700	58300	31400	44850	44892.03	16.39	0	-1672	45550	45200	45000	44650	44450	45100	44550	731	13450	5000	34080	50	1	14623136	6558	7.54	0.66	12	0.04	5948.00	68464.00	56500	20230829	-20.62	39750	20231101	12.83	50300	-10.83	20240628	41550	7.94	20240104	56500	-20.62	20230829	39750	12.83	20231101	0.42	N	064960	5000	731 억		2396371	N	N	434	N	00	N
100	20240715	140605	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	44900	50	2	0.11	266546500	5937	44.74	44900	45200	44700	58300	31400	44850	44895.82	16.39	0	-1428	45550	45200	45000	44650	44450	45100	44550	731	13450	5000	34080	50	1	14623136	6566	7.55	0.66	12	0.04	5948.00	68464.00	56500	20230829	-20.53	39750	20231101	12.96	50300	-10.74	20240628	41550	8.06	20240104	56500	-20.53	20230829	39750	12.96	20231101	0.42	N	064960	5000	731 억		2396371	N	N	434	N	00	N
101	20240715	130605	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	45050	200	2	0.45	228047150	5081	38.29	44900	45200	44700	58300	31400	44850	44882.34	16.39	0	-1297	45550	45200	45000	44650	44450	45100	44550	731	13450	5000	34080	50	1	14623136	6588	7.57	0.66	12	0.03	5948.00	68464.00	56500	20230829	-20.27	39750	20231101	13.33	50300	-10.44	20240628	41550	8.42	20240104	56500	-20.27	20230829	39750	13.33	20231101	0.42	N	064960	5000	731 억		2396371	N	N	434	N	00	N
102	20240715	120606	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	45150	300	2	0.67	202554800	4516	34.03	44900	45150	44700	58300	31400	44850	44852.70	16.39	0	-1141	45550	45200	45000	44650	44450	45100	44550	731	13450	5000	34080	50	1	14623136	6602	7.59	0.66	12	0.03	5948.00	68464.00	56500	20230829	-20.09	39750	20231101	13.58	50300	-10.24	20240628	41550	8.66	20240104	56500	-20.09	20230829	39750	13.58	20231101	0.42	N	064960	5000	731 억		2396371	N	N	434	N	00	N
103	20240715	110605	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	44850	0	3	0.00	160325950	3577	26.96	44900	45000	44700	58300	31400	44850	44821.34	16.39	0	-952	45550	45200	45000	44650	44450	45100	44550	731	13450	5000	34080	50	1	14623136	6558	7.54	0.66	12	0.02	5948.00	68464.00	56500	20230829	-20.62	39750	20231101	12.83	50300	-10.83	20240628	41550	7.94	20240104	56500	-20.62	20230829	39750	12.83	20231101	0.42	N	064960	5000	731 억		2396371	N	N	434	N	00	N
104	20240715	100606	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	44850	0	3	0.00	95365850	2127	16.03	44900	45000	44700	58300	31400	44850	44835.85	16.39	0	-222	45550	45200	45000	44650	44450	45100	44550	731	13450	5000	34080	50	1	14623136	6558	7.54	0.66	12	0.01	5948.00	68464.00	56500	20230829	-20.62	39750	20231101	12.83	50300	-10.83	20240628	41550	7.94	20240104	56500	-20.62	20230829	39750	12.83	20231101	0.42	N	064960	5000	731 억		2396371	N	N	434	N	00	N
105	20240715	090606	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	44800	-50	5	-0.11	12021400	268	2.02	44900	44950	44700	58300	31400	44850	44855.97	16.39	0	-48	45550	45200	45000	44650	44450	45100	44550	731	13450	5000	34080	50	1	14623136	6551	7.53	0.65	12	0.00	5948.00	68464.00	56500	20230829	-20.71	39750	20231101	12.70	50300	-10.93	20240628	41550	7.82	20240104	56500	-20.71	20230829	39750	12.70	20231101	0.42	N	064960	5000	731 억		2396371	N	N	434	N	00	N
106	20240712	160601	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	44850	-350	5	-0.77	596259900	13266	63.56	45200	45350	44800	58700	31650	45200	44946.47	16.38	0	-3678	45733	45466	45233	44966	44733	45350	44850	731	13500	5000	34350	50	1	14623136	6558	7.54	0.66	12	0.09	5948.00	68464.00	56500	20230829	-20.62	39750	20231101	12.83	50300	-10.83	20240628	41550	7.94	20240104	56500	-20.62	20230829	39750	12.83	20231101	0.42	N	064960	5000	731 억		2395738	N	N	434	N	00	N
107	20240712	150605	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	44900	-300	5	-0.66	527883050	11742	56.25	45200	45350	44800	58700	31650	45200	44956.83	16.38	0	-3151	45733	45466	45233	44966	44733	45350	44850	731	13500	5000	34350	50	1	14623136	6566	7.55	0.66	12	0.08	5948.00	68464.00	56500	20230829	-20.53	39750	20231101	12.96	50300	-10.74	20240628	41550	8.06	20240104	56500	-20.53	20230829	39750	12.96	20231101	0.42	N	064960	5000	731 억		2395738	N	N	43	N	00	N
108	20240712	140608	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	44900	-300	5	-0.66	379290250	8432	40.40	45200	45350	44800	58700	31650	45200	44982.24	16.38	0	-2072	45733	45466	45233	44966	44733	45350	44850	731	13500	5000	34350	50	1	14623136	6566	7.55	0.66	12	0.06	5948.00	68464.00	56500	20230829	-20.53	39750	20231101	12.96	50300	-10.74	20240628	41550	8.06	20240104	56500	-20.53	20230829	39750	12.96	20231101	0.42	N	064960	5000	731 억		2395738	N	N	43	N	00	N
109	20240712	130603	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	44900	-300	5	-0.66	276126750	6135	29.39	45200	45350	44800	58700	31650	45200	45008.44	16.38	0	-1545	45733	45466	45233	44966	44733	45350	44850	731	13500	5000	34350	50	1	14623136	6566	7.55	0.66	12	0.04	5948.00	68464.00	56500	20230829	-20.53	39750	20231101	12.96	50300	-10.74	20240628	41550	8.06	20240104	56500	-20.53	20230829	39750	12.96	20231101	0.42	N	064960	5000	731 억		2395738	N	N	43	N	00	N
110	20240712	120604	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	44800	-400	5	-0.88	220106700	4887	23.41	45200	45350	44800	58700	31650	45200	45039.23	16.38	0	-1435	45733	45466	45233	44966	44733	45350	44850	731	13500	5000	34350	50	1	14623136	6551	7.53	0.65	12	0.03	5948.00	68464.00	56500	20230829	-20.71	39750	20231101	12.70	50300	-10.93	20240628	41550	7.82	20240104	56500	-20.71	20230829	39750	12.70	20231101	0.42	N	064960	5000	731 억		2395738	N	N	43	N	00	N
111	20240712	110601	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	44850	-350	5	-0.77	180500350	4004	19.18	45200	45350	44850	58700	31650	45200	45080.01	16.38	0	-1190	45733	45466	45233	44966	44733	45350	44850	731	13500	5000	34350	50	1	14623136	6558	7.54	0.66	12	0.03	5948.00	68464.00	56500	20230829	-20.62	39750	20231101	12.83	50300	-10.83	20240628	41550	7.94	20240104	56500	-20.62	20230829	39750	12.83	20231101	0.42	N	064960	5000	731 억		2395738	N	N	43	N	00	N
112	20240712	100604	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	45100	-100	5	-0.22	87841550	1943	9.31	45200	45350	45000	58700	31650	45200	45209.24	16.38	0	-537	45733	45466	45233	44966	44733	45350	44850	731	13500	5000	34350	50	1	14623136	6595	7.58	0.66	12	0.01	5948.00	68464.00	56500	20230829	-20.18	39750	20231101	13.46	50300	-10.34	20240628	41550	8.54	20240104	56500	-20.18	20230829	39750	13.46	20231101	0.42	N	064960	5000	731 억		2395738	N	N	43	N	00	N
113	20240712	090600	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	45200	0	3	0.00	18247500	404	1.94	45200	45200	45000	58700	31650	45200	45167.08	16.38	0	181	45733	45466	45233	44966	44733	45350	44850	731	13500	5000	34350	50	1	14623136	6610	7.60	0.66	12	0.00	5948.00	68464.00	56500	20230829	-20.00	39750	20231101	13.71	50300	-10.14	20240628	41550	8.78	20240104	56500	-20.00	20230829	39750	13.71	20231101	0.42	N	064960	5000	731 억		2395738	N	N	43	N	00	N
114	20240711	160558	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	45200	0	3	0.00	941314700	20848	165.41	45250	45500	45000	58700	31650	45200	45151.23	16.37	0	752	45900	45550	45350	45000	44800	45450	44900	731	13500	5000	34350	50	1	14623136	6610	7.60	0.66	12	0.14	5948.00	68464.00	56500	20230829	-20.00	39750	20231101	13.71	50300	-10.14	20240628	41550	8.78	20240104	56500	-20.00	20230829	39750	13.71	20231101	0.39	N	064960	5000	731 억		2394042	N	N	43	N	00	N
115	20240711	150604	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	45100	-100	5	-0.22	899765450	19928	158.11	45250	45500	45000	58700	31650	45200	45150.82	16.37	0	529	45900	45550	45350	45000	44800	45450	44900	731	13500	5000	34350	50	1	14623136	6595	7.58	0.66	12	0.14	5948.00	68464.00	56500	20230829	-20.18	39750	20231101	13.46	50300	-10.34	20240628	41550	8.54	20240104	56500	-20.18	20230829	39750	13.46	20231101	0.39	N	064960	5000	731 억		2394042	N	N	1058	N	00	N
116	20240711	140603	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	45200	0	3	0.00	467943150	10355	82.16	45250	45500	45050	58700	31650	45200	45190.07	16.37	0	-1124	45900	45550	45350	45000	44800	45450	44900	731	13500	5000	34350	50	1	14623136	6610	7.60	0.66	12	0.07	5948.00	68464.00	56500	20230829	-20.00	39750	20231101	13.71	50300	-10.14	20240628	41550	8.78	20240104	56500	-20.00	20230829	39750	13.71	20231101	0.39	N	064960	5000	731 억		2394042	N	N	1058	N	00	N
117	20240711	130601	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	45150	-50	5	-0.11	281691350	6226	49.40	45250	45500	45050	58700	31650	45200	45244.35	16.37	0	-1877	45900	45550	45350	45000	44800	45450	44900	731	13500	5000	34350	50	1	14623136	6602	7.59	0.66	12	0.04	5948.00	68464.00	56500	20230829	-20.09	39750	20231101	13.58	50300	-10.24	20240628	41550	8.66	20240104	56500	-20.09	20230829	39750	13.58	20231101	0.39	N	064960	5000	731 억		2394042	N	N	1058	N	00	N
118	20240711	120602	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	45050	-150	5	-0.33	224365100	4956	39.32	45250	45500	45050	58700	31650	45200	45271.41	16.37	0	-2237	45900	45550	45350	45000	44800	45450	44900	731	13500	5000	34350	50	1	14623136	6588	7.57	0.66	12	0.03	5948.00	68464.00	56500	20230829	-20.27	39750	20231101	13.33	50300	-10.44	20240628	41550	8.42	20240104	56500	-20.27	20230829	39750	13.33	20231101	0.39	N	064960	5000	731 억		2394042	N	N	1058	N	00	N
119	20240711	110600	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	45150	-50	5	-0.11	148360950	3271	25.95	45250	45500	45150	58700	31650	45200	45356.45	16.37	0	-1779	45900	45550	45350	45000	44800	45450	44900	731	13500	5000	34350	50	1	14623136	6602	7.59	0.66	12	0.02	5948.00	68464.00	56500	20230829	-20.09	39750	20231101	13.58	50300	-10.24	20240628	41550	8.66	20240104	56500	-20.09	20230829	39750	13.58	20231101	0.39	N	064960	5000	731 억		2394042	N	N	1058	N	00	N
120	20240711	100600	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	45350	150	2	0.33	94820250	2087	16.56	45250	45500	45250	58700	31650	45200	45433.76	16.37	0	-1333	45900	45550	45350	45000	44800	45450	44900	731	13500	5000	34350	50	1	14623136	6632	7.62	0.66	12	0.01	5948.00	68464.00	56500	20230829	-19.73	39750	20231101	14.09	50300	-9.84	20240628	41550	9.15	20240104	56500	-19.73	20230829	39750	14.09	20231101	0.39	N	064960	5000	731 억		2394042	N	N	1058	N	00	N
121	20240711	090558	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	45400	200	2	0.44	15567300	343	2.72	45250	45400	45250	58700	31650	45200	45385.71	16.37	0	-222	45900	45550	45350	45000	44800	45450	44900	731	13500	5000	34350	50	1	14623136	6639	7.63	0.66	12	0.00	5948.00	68464.00	56500	20230829	-19.65	39750	20231101	14.21	50300	-9.74	20240628	41550	9.27	20240104	56500	-19.65	20230829	39750	14.21	20231101	0.39	N	064960	5000	731 억		2394042	N	N	1058	N	00	N
122	20240710	160559	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	45200	-50	5	-0.11	571543100	12604	41.32	45450	45700	45150	58800	31700	45250	45346.17	16.39	0	-2793	46983	46116	45683	44816	44383	45900	44600	731	13550	5000	34390	50	1	14623136	6610	7.60	0.66	12	0.09	5948.00	68464.00	56500	20230829	-20.00	39750	20231101	13.71	50300	-10.14	20240628	41550	8.78	20240104	56500	-20.00	20230829	39750	13.71	20231101	0.39	N	064960	5000	731 억		2396726	N	N	1058	N	00	N
123	20240710	150600	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	45250	0	3	0.00	532159200	11733	38.47	45450	45700	45150	58800	31700	45250	45355.77	16.39	0	-2136	46983	46116	45683	44816	44383	45900	44600	731	13550	5000	34390	50	1	14623136	6617	7.61	0.66	12	0.08	5948.00	68464.00	56500	20230829	-19.91	39750	20231101	13.84	50300	-10.04	20240628	41550	8.90	20240104	56500	-19.91	20230829	39750	13.84	20231101	0.39	N	064960	5000	731 억		2396726	N	N	225	N	00	N
124	20240710	140558	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	45300	50	2	0.11	499890150	11021	36.13	45450	45700	45150	58800	31700	45250	45357.97	16.39	0	-1716	46983	46116	45683	44816	44383	45900	44600	731	13550	5000	34390	50	1	14623136	6624	7.62	0.66	12	0.08	5948.00	68464.00	56500	20230829	-19.82	39750	20231101	13.96	50300	-9.94	20240628	41550	9.03	20240104	56500	-19.82	20230829	39750	13.96	20231101	0.39	N	064960	5000	731 억		2396726	N	N	225	N	00	N
125	20240710	130558	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	45300	50	2	0.11	475658900	10486	34.38	45450	45700	45150	58800	31700	45250	45361.33	16.39	0	-1388	46983	46116	45683	44816	44383	45900	44600	731	13550	5000	34390	50	1	14623136	6624	7.62	0.66	12	0.07	5948.00	68464.00	56500	20230829	-19.82	39750	20231101	13.96	50300	-9.94	20240628	41550	9.03	20240104	56500	-19.82	20230829	39750	13.96	20231101	0.39	N	064960	5000	731 억		2396726	N	N	225	N	00	N
126	20240710	120559	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	45200	-50	5	-0.11	364603100	8029	26.32	45450	45700	45150	58800	31700	45250	45410.77	16.39	0	-2149	46983	46116	45683	44816	44383	45900	44600	731	13550	5000	34390	50	1	14623136	6610	7.60	0.66	12	0.05	5948.00	68464.00	56500	20230829	-20.00	39750	20231101	13.71	50300	-10.14	20240628	41550	8.78	20240104	56500	-20.00	20230829	39750	13.71	20231101	0.39	N	064960	5000	731 억		2396726	N	N	225	N	00	N
127	20240710	110559	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	45200	-50	5	-0.11	308619600	6791	22.27	45450	45700	45150	58800	31700	45250	45445.38	16.39	0	-2271	46983	46116	45683	44816	44383	45900	44600	731	13550	5000	34390	50	1	14623136	6610	7.60	0.66	12	0.05	5948.00	68464.00	56500	20230829	-20.00	39750	20231101	13.71	50300	-10.14	20240628	41550	8.78	20240104	56500	-20.00	20230829	39750	13.71	20231101	0.39	N	064960	5000	731 억		2396726	N	N	225	N	00	N
128	20240710	100555	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	45400	150	2	0.33	187928750	4127	13.53	45450	45700	45400	58800	31700	45250	45536.41	16.39	0	-1131	46983	46116	45683	44816	44383	45900	44600	731	13550	5000	34390	50	1	14623136	6639	7.63	0.66	12	0.03	5948.00	68464.00	56500	20230829	-19.65	39750	20231101	14.21	50300	-9.74	20240628	41550	9.27	20240104	56500	-19.65	20230829	39750	14.21	20231101	0.39	N	064960	5000	731 억		2396726	N	N	225	N	00	N
129	20240710	090557	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	45550	300	2	0.66	21023400	462	1.51	45450	45650	45450	58800	31700	45250	45505.19	16.39	0	13	46983	46116	45683	44816	44383	45900	44600	731	13550	5000	34390	50	1	14623136	6661	7.66	0.67	12	0.00	5948.00	68464.00	56500	20230829	-19.38	39750	20231101	14.59	50300	-9.44	20240628	41550	9.63	20240104	56500	-19.38	20230829	39750	14.59	20231101	0.39	N	064960	5000	731 억		2396726	N	N	225	N	00	N
130	20240709	160557	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	45250	-1150	5	-2.48	1386201600	30461	256.32	46550	46550	45250	60300	32500	46400	45508.00	16.49	0	-5547	47066	46732	46566	46232	46066	46650	46150	731	13900	5000	35260	50	1	14623136	6617	7.61	0.66	12	0.21	5948.00	68464.00	56500	20230829	-19.91	39750	20231101	13.84	50300	-10.04	20240628	41550	8.90	20240104	56500	-19.91	20230829	39750	13.84	20231101	0.38	N	064960	5000	731 억		2411392	N	N	225	N	00	N
131	20240709	150558	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	45500	-900	5	-1.94	1163065300	25534	214.86	46550	46550	45400	60300	32500	46400	45549.67	16.49	0	-7204	47066	46732	46566	46232	46066	46650	46150	731	13900	5000	35260	50	1	14623136	6654	7.65	0.66	12	0.17	5948.00	68464.00	56500	20230829	-19.47	39750	20231101	14.47	50300	-9.54	20240628	41550	9.51	20240104	56500	-19.47	20230829	39750	14.47	20231101	0.38	N	064960	5000	731 억		2411392	N	N	523	N	00	N
132	20240709	140558	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	45450	-950	5	-2.05	948928700	20824	175.23	46550	46550	45400	60300	32500	46400	45568.99	16.49	0	-6058	47066	46732	46566	46232	46066	46650	46150	731	13900	5000	35260	50	1	14623136	6646	7.64	0.66	12	0.14	5948.00	68464.00	56500	20230829	-19.56	39750	20231101	14.34	50300	-9.64	20240628	41550	9.39	20240104	56500	-19.56	20230829	39750	14.34	20231101	0.38	N	064960	5000	731 억		2411392	N	N	523	N	00	N
133	20240709	130600	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	45400	-1000	5	-2.16	850247450	18652	156.95	46550	46550	45400	60300	32500	46400	45584.79	16.49	0	-5367	47066	46732	46566	46232	46066	46650	46150	731	13900	5000	35260	50	1	14623136	6639	7.63	0.66	12	0.13	5948.00	68464.00	56500	20230829	-19.65	39750	20231101	14.21	50300	-9.74	20240628	41550	9.27	20240104	56500	-19.65	20230829	39750	14.21	20231101	0.38	N	064960	5000	731 억		2411392	N	N	523	N	00	N
134	20240709	120601	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	45400	-1000	5	-2.16	730187150	16008	134.70	46550	46550	45400	60300	32500	46400	45613.89	16.49	0	-5030	47066	46732	46566	46232	46066	46650	46150	731	13900	5000	35260	50	1	14623136	6639	7.63	0.66	12	0.11	5948.00	68464.00	56500	20230829	-19.65	39750	20231101	14.21	50300	-9.74	20240628	41550	9.27	20240104	56500	-19.65	20230829	39750	14.21	20231101	0.38	N	064960	5000	731 억		2411392	N	N	523	N	00	N
135	20240709	110600	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	45450	-950	5	-2.05	569134800	12463	104.87	46550	46550	45400	60300	32500	46400	45665.96	16.49	0	-4109	47066	46732	46566	46232	46066	46650	46150	731	13900	5000	35260	50	1	14623136	6646	7.64	0.66	12	0.09	5948.00	68464.00	56500	20230829	-19.56	39750	20231101	14.34	50300	-9.64	20240628	41550	9.39	20240104	56500	-19.56	20230829	39750	14.34	20231101	0.38	N	064960	5000	731 억		2411392	N	N	523	N	00	N
136	20240709	100559	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	45550	-850	5	-1.83	383500000	8384	70.55	46550	46550	45400	60300	32500	46400	45741.89	16.49	0	-2849	47066	46732	46566	46232	46066	46650	46150	731	13900	5000	35260	50	1	14623136	6661	7.66	0.67	12	0.06	5948.00	68464.00	56500	20230829	-19.38	39750	20231101	14.59	50300	-9.44	20240628	41550	9.63	20240104	56500	-19.38	20230829	39750	14.59	20231101	0.38	N	064960	5000	731 억		2411392	N	N	523	N	00	N
137	20240709	090558	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	45950	-450	5	-0.97	60576200	1313	11.05	46550	46550	45950	60300	32500	46400	46135.72	16.49	0	-484	47066	46732	46566	46232	46066	46650	46150	731	13900	5000	35260	50	1	14623136	6719	7.73	0.67	12	0.01	5948.00	68464.00	56500	20230829	-18.67	39750	20231101	15.60	50300	-8.65	20240628	41550	10.59	20240104	56500	-18.67	20230829	39750	15.60	20231101	0.38	N	064960	5000	731 억		2411392	N	N	523	N	00	N
138	20240708	160554	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	46400	-300	5	-0.64	552272300	11873	28.36	46700	46900	46400	60700	32700	46700	46515.04	16.50	0	-2933	48966	47832	47166	46032	45366	47500	45700	731	14000	5000	35490	50	1	14623136	6785	7.80	0.68	12	0.08	5948.00	68464.00	56500	20230829	-17.88	39750	20231101	16.73	50300	-7.75	20240628	41550	11.67	20240104	56500	-17.88	20230829	39750	16.73	20231101	0.38	N	064960	5000	731 억		2412657	N	N	523	N	00	N
139	20240708	150555	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	46500	-200	5	-0.43	495769050	10656	25.45	46700	46900	46400	60700	32700	46700	46524.87	16.50	0	-2560	48966	47832	47166	46032	45366	47500	45700	731	14000	5000	35490	50	1	14623136	6800	7.82	0.68	12	0.07	5948.00	68464.00	56500	20230829	-17.70	39750	20231101	16.98	50300	-7.55	20240628	41550	11.91	20240104	56500	-17.70	20230829	39750	16.98	20231101	0.38	N	064960	5000	731 억		2412657	N	N	186	N	00	N
140	20240708	140557	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	46550	-150	5	-0.32	402963250	8660	20.68	46700	46900	46400	60700	32700	46700	46531.55	16.50	0	-1168	48966	47832	47166	46032	45366	47500	45700	731	14000	5000	35490	50	1	14623136	6807	7.83	0.68	12	0.06	5948.00	68464.00	56500	20230829	-17.61	39750	20231101	17.11	50300	-7.46	20240628	41550	12.03	20240104	56500	-17.61	20230829	39750	17.11	20231101	0.38	N	064960	5000	731 억		2412657	N	N	186	N	00	N
141	20240708	130553	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	46500	-200	5	-0.43	347605200	7470	17.84	46700	46900	46400	60700	32700	46700	46533.49	16.50	0	-624	48966	47832	47166	46032	45366	47500	45700	731	14000	5000	35490	50	1	14623136	6800	7.82	0.68	12	0.05	5948.00	68464.00	56500	20230829	-17.70	39750	20231101	16.98	50300	-7.55	20240628	41550	11.91	20240104	56500	-17.70	20230829	39750	16.98	20231101	0.38	N	064960	5000	731 억		2412657	N	N	186	N	00	N
142	20240708	120555	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	46500	-200	5	-0.43	283775250	6098	14.56	46700	46900	46400	60700	32700	46700	46535.79	16.50	0	-509	48966	47832	47166	46032	45366	47500	45700	731	14000	5000	35490	50	1	14623136	6800	7.82	0.68	12	0.04	5948.00	68464.00	56500	20230829	-17.70	39750	20231101	16.98	50300	-7.55	20240628	41550	11.91	20240104	56500	-17.70	20230829	39750	16.98	20231101	0.38	N	064960	5000	731 억		2412657	N	N	186	N	00	N
143	20240708	110553	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	46500	-200	5	-0.43	197712550	4247	10.14	46700	46900	46400	60700	32700	46700	46553.46	16.50	0	-188	48966	47832	47166	46032	45366	47500	45700	731	14000	5000	35490	50	1	14623136	6800	7.82	0.68	12	0.03	5948.00	68464.00	56500	20230829	-17.70	39750	20231101	16.98	50300	-7.55	20240628	41550	11.91	20240104	56500	-17.70	20230829	39750	16.98	20231101	0.38	N	064960	5000	731 억		2412657	N	N	186	N	00	N
144	20240708	100554	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	46550	-150	5	-0.32	131989000	2834	6.77	46700	46900	46450	60700	32700	46700	46573.39	16.50	0	-30	48966	47832	47166	46032	45366	47500	45700	731	14000	5000	35490	50	1	14623136	6807	7.83	0.68	12	0.02	5948.00	68464.00	56500	20230829	-17.61	39750	20231101	17.11	50300	-7.46	20240628	41550	12.03	20240104	56500	-17.61	20230829	39750	17.11	20231101	0.38	N	064960	5000	731 억		2412657	N	N	186	N	00	N
145	20240708	090554	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	46800	100	2	0.21	23895000	512	1.22	46700	46900	46550	60700	32700	46700	46669.92	16.50	0	171	48966	47832	47166	46032	45366	47500	45700	731	14000	5000	35490	50	1	14623136	6844	7.87	0.68	12	0.00	5948.00	68464.00	56500	20230829	-17.17	39750	20231101	17.74	50300	-6.96	20240628	41550	12.64	20240104	56500	-17.17	20230829	39750	17.74	20231101	0.38	N	064960	5000	731 억		2412657	N	N	186	N	00	N
146	20240705	160551	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	46700	-1300	5	-2.71	1961671550	41868	159.38	47650	48300	46500	62400	33600	48000	46853.82	16.41	0	-12048	49666	48832	48416	47582	47166	48625	47375	731	14400	5000	36480	50	1	14623136	6829	7.85	0.68	12	0.29	5948.00	68464.00	56500	20230829	-17.35	39750	20231101	17.48	50300	-7.16	20240628	41550	12.39	20240104	56500	-17.35	20230829	39750	17.48	20231101	0.39	N	064960	5000	731 억		2399736	N	N	186	N	00	N
147	20240705	150554	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	46750	-1250	5	-2.60	1899246500	40532	154.30	47650	48300	46500	62400	33600	48000	46857.95	16.41	0	-12439	49666	48832	48416	47582	47166	48625	47375	731	14400	5000	36480	50	1	14623136	6836	7.86	0.68	12	0.28	5948.00	68464.00	56500	20230829	-17.26	39750	20231101	17.61	50300	-7.06	20240628	41550	12.52	20240104	56500	-17.26	20230829	39750	17.61	20231101	0.39	N	064960	5000	731 억		2399736	N	N	197	N	00	N
148	20240705	140554	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	46750	-1250	5	-2.60	1725234050	36807	140.12	47650	48300	46500	62400	33600	48000	46872.44	16.41	0	-9730	49666	48832	48416	47582	47166	48625	47375	731	14400	5000	36480	50	1	14623136	6836	7.86	0.68	12	0.25	5948.00	68464.00	56500	20230829	-17.26	39750	20231101	17.61	50300	-7.06	20240628	41550	12.52	20240104	56500	-17.26	20230829	39750	17.61	20231101	0.39	N	064960	5000	731 억		2399736	N	N	197	N	00	N
149	20240705	130553	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	46800	-1200	5	-2.50	1396302600	29763	113.30	47650	48300	46500	62400	33600	48000	46914.04	16.41	0	-8629	49666	48832	48416	47582	47166	48625	47375	731	14400	5000	36480	50	1	14623136	6844	7.87	0.68	12	0.20	5948.00	68464.00	56500	20230829	-17.17	39750	20231101	17.74	50300	-6.96	20240628	41550	12.64	20240104	56500	-17.17	20230829	39750	17.74	20231101	0.39	N	064960	5000	731 억		2399736	N	N	197	N	00	N
150	20240705	120553	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	46700	-1300	5	-2.71	1168090400	24883	94.72	47650	48300	46500	62400	33600	48000	46943.31	16.41	0	-5953	49666	48832	48416	47582	47166	48625	47375	731	14400	5000	36480	50	1	14623136	6829	7.85	0.68	12	0.17	5948.00	68464.00	56500	20230829	-17.35	39750	20231101	17.48	50300	-7.16	20240628	41550	12.39	20240104	56500	-17.35	20230829	39750	17.48	20231101	0.39	N	064960	5000	731 억		2399736	N	N	197	N	00	N
151	20240705	110551	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	46750	-1250	5	-2.60	897512350	19101	72.71	47650	48300	46500	62400	33600	48000	46987.72	16.41	0	-5306	49666	48832	48416	47582	47166	48625	47375	731	14400	5000	36480	50	1	14623136	6836	7.86	0.68	12	0.13	5948.00	68464.00	56500	20230829	-17.26	39750	20231101	17.61	50300	-7.06	20240628	41550	12.52	20240104	56500	-17.26	20230829	39750	17.61	20231101	0.39	N	064960	5000	731 억		2399736	N	N	197	N	00	N
152	20240705	100551	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	46850	-1150	5	-2.40	656302850	13945	53.09	47650	48300	46500	62400	33600	48000	47063.67	16.41	0	-4094	49666	48832	48416	47582	47166	48625	47375	731	14400	5000	36480	50	1	14623136	6851	7.88	0.68	12	0.10	5948.00	68464.00	56500	20230829	-17.08	39750	20231101	17.86	50300	-6.86	20240628	41550	12.76	20240104	56500	-17.08	20230829	39750	17.86	20231101	0.39	N	064960	5000	731 억		2399736	N	N	197	N	00	N
153	20240705	090552	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	48000	0	3	0.00	40885000	856	3.26	47650	48300	47600	62400	33600	48000	47762.85	16.41	0	75	49666	48832	48416	47582	47166	48625	47375	731	14400	5000	36480	50	1	14623136	7019	8.07	0.70	12	0.01	5948.00	68464.00	56500	20230829	-15.04	39750	20231101	20.75	50300	-4.57	20240628	41550	15.52	20240104	56500	-15.04	20230829	39750	20.75	20231101	0.39	N	064960	5000	731 억		2399736	N	N	197	N	00	N
154	20240704	160549	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	48000	-250	5	-0.52	1282713300	26242	73.85	48450	49250	48000	62700	33800	48250	48880.64	16.41	0	389	50350	49300	48750	47700	47150	49025	47425	731	14450	5000	36670	50	1	14623136	7019	8.07	0.70	12	0.18	5948.00	68464.00	56500	20230829	-15.04	39750	20231101	20.75	50300	-4.57	20240628	41550	15.52	20240104	56500	-15.04	20230829	39750	20.75	20231101	0.39	N	064960	5000	731 억		2399688	N	N	197	N	00	N
155	20240704	150551	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	48150	-100	5	-0.21	1227337300	25090	70.61	48450	49250	48100	62700	33800	48250	48917.39	16.41	0	-213	50350	49300	48750	47700	47150	49025	47425	731	14450	5000	36670	50	1	14623136	7041	8.10	0.70	12	0.17	5948.00	68464.00	56500	20230829	-14.78	39750	20231101	21.13	50300	-4.27	20240628	41550	15.88	20240104	56500	-14.78	20230829	39750	21.13	20231101	0.39	N	064960	5000	731 억		2399688	N	N	0	N	00	N
156	20240704	140551	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	48950	700	2	1.45	1005647900	20505	57.70	48450	49250	48100	62700	33800	48250	49044.03	16.41	0	-3018	50350	49300	48750	47700	47150	49025	47425	731	14450	5000	36670	50	1	14623136	7158	8.23	0.71	12	0.14	5948.00	68464.00	56500	20230829	-13.36	39750	20231101	23.14	50300	-2.68	20240628	41550	17.81	20240104	56500	-13.36	20230829	39750	23.14	20231101	0.39	N	064960	5000	731 억		2399688	N	N	0	N	00	N
157	20240704	130552	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	49200	950	2	1.97	757231400	15452	43.48	48450	49250	48100	62700	33800	48250	49005.40	16.41	0	-1547	50350	49300	48750	47700	47150	49025	47425	731	14450	5000	36670	50	1	14623136	7195	8.27	0.72	12	0.11	5948.00	68464.00	56500	20230829	-12.92	39750	20231101	23.77	50300	-2.19	20240628	41550	18.41	20240104	56500	-12.92	20230829	39750	23.77	20231101	0.39	N	064960	5000	731 억		2399688	N	N	0	N	00	N
158	20240704	120550	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	49200	950	2	1.97	570567450	11652	32.79	48450	49200	48100	62700	33800	48250	48967.34	16.41	0	-306	50350	49300	48750	47700	47150	49025	47425	731	14450	5000	36670	50	1	14623136	7195	8.27	0.72	12	0.08	5948.00	68464.00	56500	20230829	-12.92	39750	20231101	23.77	50300	-2.19	20240628	41550	18.41	20240104	56500	-12.92	20230829	39750	23.77	20231101	0.39	N	064960	5000	731 억		2399688	N	N	0	N	00	N
159	20240704	110550	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	49100	850	2	1.76	298178750	6113	17.20	48450	49100	48100	62700	33800	48250	48777.81	16.41	0	502	50350	49300	48750	47700	47150	49025	47425	731	14450	5000	36670	50	1	14623136	7180	8.25	0.72	12	0.04	5948.00	68464.00	56500	20230829	-13.10	39750	20231101	23.52	50300	-2.39	20240628	41550	18.17	20240104	56500	-13.10	20230829	39750	23.52	20231101	0.39	N	064960	5000	731 억		2399688	N	N	0	N	00	N
160	20240704	100550	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	48600	350	2	0.73	104566950	2160	6.08	48450	48850	48100	62700	33800	48250	48410.62	16.41	0	726	50350	49300	48750	47700	47150	49025	47425	731	14450	5000	36670	50	1	14623136	7107	8.17	0.71	12	0.01	5948.00	68464.00	56500	20230829	-13.98	39750	20231101	22.26	50300	-3.38	20240628	41550	16.97	20240104	56500	-13.98	20230829	39750	22.26	20231101	0.39	N	064960	5000	731 억		2399688	N	N	0	N	00	N
161	20240704	090551	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	48150	-100	5	-0.21	10907050	226	0.64	48450	48450	48100	62700	33800	48250	48261.28	16.41	0	-55	50350	49300	48750	47700	47150	49025	47425	731	14450	5000	36670	50	1	14623136	7041	8.10	0.70	12	0.00	5948.00	68464.00	56500	20230829	-14.78	39750	20231101	21.13	50300	-4.27	20240628	41550	15.88	20240104	56500	-14.78	20230829	39750	21.13	20231101	0.39	N	064960	5000	731 억		2399688	N	N	0	N	00	N
162	20240703	160548	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	48250	-1600	5	-3.21	1746076350	35426	130.50	49550	49800	48200	64800	34900	49850	49289.22	16.47	0	-9415	50550	50200	49650	49300	48750	50375	49475	731	14950	5000	37880	50	1	14623136	7056	8.11	0.70	12	0.24	5948.00	68464.00	56500	20230829	-14.60	39750	20231101	21.38	50300	-4.08	20240628	41550	16.13	20240104	56500	-14.60	20230829	39750	21.38	20231101	0.39	N	064960	5000	731 억		2408933	N	N	1	N	00	N
163	20240703	150550	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	49000	-850	5	-1.71	1614998550	32723	120.54	49550	49800	48200	64800	34900	49850	49353.62	16.47	0	-9237	50550	50200	49650	49300	48750	50375	49475	731	14950	5000	37880	50	1	14623136	7165	8.24	0.72	12	0.22	5948.00	68464.00	56500	20230829	-13.27	39750	20231101	23.27	50300	-2.58	20240628	41550	17.93	20240104	56500	-13.27	20230829	39750	23.27	20231101	0.39	N	064960	5000	731 억		2408933	N	N	1	N	00	N
164	20240703	140550	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	49300	-550	5	-1.10	1413270400	28571	105.25	49550	49800	48850	64800	34900	49850	49465.21	16.47	0	-10188	50550	50200	49650	49300	48750	50375	49475	731	14950	5000	37880	50	1	14623136	7209	8.29	0.72	12	0.20	5948.00	68464.00	56500	20230829	-12.74	39750	20231101	24.03	50300	-1.99	20240628	41550	18.65	20240104	56500	-12.74	20230829	39750	24.03	20231101	0.39	N	064960	5000	731 억		2408933	N	N	1	N	00	N
165	20240703	130549	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	49650	-200	5	-0.40	1134986950	22960	84.58	49550	49750	48900	64800	34900	49850	49433.23	16.47	0	-7169	50550	50200	49650	49300	48750	50375	49475	731	14950	5000	37880	50	1	14623136	7260	8.35	0.73	12	0.16	5948.00	68464.00	56500	20230829	-12.12	39750	20231101	24.91	50300	-1.29	20240628	41550	19.49	20240104	56500	-12.12	20230829	39750	24.91	20231101	0.39	N	064960	5000	731 억		2408933	N	N	1	N	00	N
166	20240703	120548	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	49550	-300	5	-0.60	905864600	18339	67.55	49550	49750	48900	64800	34900	49850	49395.53	16.47	0	-4759	50550	50200	49650	49300	48750	50375	49475	731	14950	5000	37880	50	1	14623136	7246	8.33	0.72	12	0.13	5948.00	68464.00	56500	20230829	-12.30	39750	20231101	24.65	50300	-1.49	20240628	41550	19.25	20240104	56500	-12.30	20230829	39750	24.65	20231101	0.39	N	064960	5000	731 억		2408933	N	N	1	N	00	N
167	20240703	110551	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	49600	-250	5	-0.50	720670700	14602	53.79	49550	49750	48900	64800	34900	49850	49354.25	16.47	0	-3155	50550	50200	49650	49300	48750	50375	49475	731	14950	5000	37880	50	1	14623136	7253	8.34	0.72	12	0.10	5948.00	68464.00	56500	20230829	-12.21	39750	20231101	24.78	50300	-1.39	20240628	41550	19.37	20240104	56500	-12.21	20230829	39750	24.78	20231101	0.39	N	064960	5000	731 억		2408933	N	N	1	N	00	N
168	20240703	100550	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	49350	-500	5	-1.00	325454200	6587	24.26	49550	49750	49050	64800	34900	49850	49408.56	16.47	0	-1621	50550	50200	49650	49300	48750	50375	49475	731	14950	5000	37880	50	1	14623136	7217	8.30	0.72	12	0.05	5948.00	68464.00	56500	20230829	-12.65	39750	20231101	24.15	50300	-1.89	20240628	41550	18.77	20240104	56500	-12.65	20230829	39750	24.15	20231101	0.39	N	064960	5000	731 억		2408933	N	N	1	N	00	N
169	20240703	090548	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	49700	-150	5	-0.30	26792200	540	1.99	49550	49750	49500	64800	34900	49850	49615.19	16.47	0	96	50550	50200	49650	49300	48750	50375	49475	731	14950	5000	37880	50	1	14623136	7268	8.36	0.73	12	0.00	5948.00	68464.00	56500	20230829	-12.04	39750	20231101	25.03	50300	-1.19	20240628	41550	19.61	20240104	56500	-12.04	20230829	39750	25.03	20231101	0.39	N	064960	5000	731 억		2408933	N	N	1	N	00	N
170	20240702	160547	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	49850	-150	5	-0.30	1346371100	27118	159.71	49750	50000	49100	65000	35000	50000	49648.59	16.51	0	-5064	50700	50350	49950	49600	49200	50525	49775	731	15000	5000	38000	50	1	14623136	7290	8.38	0.73	12	0.19	5948.00	68464.00	56500	20230829	-11.77	39750	20231101	25.41	50300	-0.89	20240628	41550	19.98	20240104	56500	-11.77	20230829	39750	25.41	20231101	0.40	N	064960	5000	731 억		2413694	N	N	1	N	00	N
171	20240702	150548	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	49700	-300	5	-0.60	1241444150	25010	147.29	49750	50000	49100	65000	35000	50000	49637.91	16.51	0	-4974	50700	50350	49950	49600	49200	50525	49775	731	15000	5000	38000	50	1	14623136	7268	8.36	0.73	12	0.17	5948.00	68464.00	56500	20230829	-12.04	39750	20231101	25.03	50300	-1.19	20240628	41550	19.61	20240104	56500	-12.04	20230829	39750	25.03	20231101	0.40	N	064960	5000	731 억		2413694	N	N	0	N	00	N
172	20240702	140548	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	49700	-300	5	-0.60	1133495300	22838	134.50	49750	50000	49100	65000	35000	50000	49631.99	16.51	0	-4131	50700	50350	49950	49600	49200	50525	49775	731	15000	5000	38000	50	1	14623136	7268	8.36	0.73	12	0.16	5948.00	68464.00	56500	20230829	-12.04	39750	20231101	25.03	50300	-1.19	20240628	41550	19.61	20240104	56500	-12.04	20230829	39750	25.03	20231101	0.40	N	064960	5000	731 억		2413694	N	N	0	N	00	N
173	20240702	130548	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	49800	-200	5	-0.40	993323250	20017	117.89	49750	50000	49100	65000	35000	50000	49623.98	16.51	0	-2738	50700	50350	49950	49600	49200	50525	49775	731	15000	5000	38000	50	1	14623136	7282	8.37	0.73	12	0.14	5948.00	68464.00	56500	20230829	-11.86	39750	20231101	25.28	50300	-0.99	20240628	41550	19.86	20240104	56500	-11.86	20230829	39750	25.28	20231101	0.40	N	064960	5000	731 억		2413694	N	N	0	N	00	N
174	20240702	120549	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	49900	-100	5	-0.20	943215300	19009	111.95	49750	50000	49100	65000	35000	50000	49619.41	16.51	0	-2272	50700	50350	49950	49600	49200	50525	49775	731	15000	5000	38000	50	1	14623136	7297	8.39	0.73	12	0.13	5948.00	68464.00	56500	20230829	-11.68	39750	20231101	25.53	50300	-0.80	20240628	41550	20.10	20240104	56500	-11.68	20230829	39750	25.53	20231101	0.40	N	064960	5000	731 억		2413694	N	N	0	N	00	N
175	20240702	110547	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	49750	-250	5	-0.50	623104100	12589	74.14	49750	50000	49100	65000	35000	50000	49495.92	16.51	0	-1097	50700	50350	49950	49600	49200	50525	49775	731	15000	5000	38000	50	1	14623136	7275	8.36	0.73	12	0.09	5948.00	68464.00	56500	20230829	-11.95	39750	20231101	25.16	50300	-1.09	20240628	41550	19.74	20240104	56500	-11.95	20230829	39750	25.16	20231101	0.40	N	064960	5000	731 억		2413694	N	N	0	N	00	N
176	20240702	100548	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	49400	-600	5	-1.20	479469100	9689	57.06	49750	50000	49100	65000	35000	50000	49485.92	16.51	0	-119	50700	50350	49950	49600	49200	50525	49775	731	15000	5000	38000	50	1	14623136	7224	8.31	0.72	12	0.07	5948.00	68464.00	56500	20230829	-12.57	39750	20231101	24.28	50300	-1.79	20240628	41550	18.89	20240104	56500	-12.57	20230829	39750	24.28	20231101	0.40	N	064960	5000	731 억		2413694	N	N	0	N	00	N
177	20240702	090549	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	49800	-200	5	-0.40	11680750	234	1.38	49750	50000	49750	65000	35000	50000	49917.74	16.51	0	-24	50700	50350	49950	49600	49200	50525	49775	731	15000	5000	38000	50	1	14623136	7282	8.37	0.73	12	0.00	5948.00	68464.00	56500	20230829	-11.86	39750	20231101	25.28	50300	-0.99	20240628	41550	19.86	20240104	56500	-11.86	20230829	39750	25.28	20231101	0.40	N	064960	5000	731 억		2413694	N	N	0	N	00	N
178	20240701	160546	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	50000	150	2	0.30	848350100	16971	70.27	49800	50300	49550	64800	34900	49850	49988.22	16.51	0	-638	50783	50316	49833	49366	48883	50075	49125	731	14950	5000	37880	100	1	14623136	7312	8.41	0.73	12	0.12	5948.00	68464.00	56500	20230829	-11.50	39750	20231101	25.79	50300	0.00	20240628	41550	20.34	20240104	56500	-11.50	20230829	39750	25.79	20231101	0.41	N	064960	5000	731 억		2414650	N	N	264	N	00	N
179	20240701	150548	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	49950	100	2	0.20	824217650	16488	68.27	49800	50300	49550	64800	34900	49850	49988.94	16.51	0	-538	50783	50316	49833	49366	48883	50075	49125	731	14950	5000	37880	50	1	14623136	7304	8.40	0.73	12	0.11	5948.00	68464.00	56500	20230829	-11.59	39750	20231101	25.66	50300	0.00	20240628	41550	20.22	20240104	56500	-11.59	20230829	39750	25.66	20231101	0.41	N	064960	5000	731 억		2414650	N	N	264	N	00	N
180	20240701	140546	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	50100	250	2	0.50	704755500	14102	58.39	49800	50300	49550	64800	34900	49850	49975.57	16.51	0	-741	50783	50316	49833	49366	48883	50075	49125	731	14950	5000	37880	100	1	14623136	7326	8.42	0.73	12	0.10	5948.00	68464.00	56500	20230829	-11.33	39750	20231101	26.04	50300	0.00	20240628	41550	20.58	20240104	56500	-11.33	20230829	39750	26.04	20231101	0.41	N	064960	5000	731 억		2414650	N	N	264	N	00	N
181	20240701	130546	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	50200	350	2	0.70	540015450	10813	44.77	49800	50200	49550	64800	34900	49850	49941.32	16.51	0	-988	50783	50316	49833	49366	48883	50075	49125	731	14950	5000	37880	100	1	14623136	7341	8.44	0.73	12	0.07	5948.00	68464.00	56500	20230829	-11.15	39750	20231101	26.29	50300	-0.20	20240628	41550	20.82	20240104	56500	-11.15	20230829	39750	26.29	20231101	0.41	N	064960	5000	731 억		2414650	N	N	264	N	00	N
182	20240701	120548	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	49950	100	2	0.20	449788050	9013	37.32	49800	50200	49550	64800	34900	49850	49904.37	16.51	0	-850	50783	50316	49833	49366	48883	50075	49125	731	14950	5000	37880	50	1	14623136	7304	8.40	0.73	12	0.06	5948.00	68464.00	56500	20230829	-11.59	39750	20231101	25.66	50300	-0.70	20240628	41550	20.22	20240104	56500	-11.59	20230829	39750	25.66	20231101	0.41	N	064960	5000	731 억		2414650	N	N	264	N	00	N
183	20240701	110546	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	49900	50	2	0.10	253636750	5090	21.07	49800	50000	49550	64800	34900	49850	49830.40	16.51	0	-502	50783	50316	49833	49366	48883	50075	49125	731	14950	5000	37880	50	1	14623136	7297	8.39	0.73	12	0.03	5948.00	68464.00	56500	20230829	-11.68	39750	20231101	25.53	50300	-0.80	20240628	41550	20.10	20240104	56500	-11.68	20230829	39750	25.53	20231101	0.41	N	064960	5000	731 억		2414650	N	N	264	N	00	N
184	20240701	100545	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	49850	0	3	0.00	169553500	3405	14.10	49800	50000	49550	64800	34900	49850	49795.45	16.51	0	-302	50783	50316	49833	49366	48883	50075	49125	731	14950	5000	37880	50	1	14623136	7290	8.38	0.73	12	0.02	5948.00	68464.00	56500	20230829	-11.77	39750	20231101	25.41	50300	-0.89	20240628	41550	19.98	20240104	56500	-11.77	20230829	39750	25.41	20231101	0.41	N	064960	5000	731 억		2414650	N	N	264	N	00	N
185	20240701	090544	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	49950	100	2	0.20	13088850	263	1.09	49800	49950	49550	64800	34900	49850	49767.49	16.51	0	56	50783	50316	49833	49366	48883	50075	49125	731	14950	5000	37880	50	1	14623136	7304	8.40	0.73	12	0.00	5948.00	68464.00	56500	20230829	-11.59	39750	20231101	25.66	50300	-0.70	20240628	41550	20.22	20240104	56500	-11.59	20230829	39750	25.66	20231101	0.41	N	064960	5000	731 억		2414650	N	N	264	N	00	N