KissMeData/064960/price/prices-20240801.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	20240830	160601	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	45600	-1100	5	-2.36	347810600	7576	42.10	47200	47200	45600	60700	32700	46700	45909.73	15.79	0	-705	48266	47482	46516	45732	44766	47875	46125	731	14000	5000	35490	50	1	14623136	6668	7.67	0.67	12	0.05	5948.00	68464.00	56500	20230829	-19.29	39450	20240807	15.59	50300	-9.34	20240628	39450	15.59	20240807	50300	-9.34	20240628	39450	15.59	20240807	0.35	N	064960	5000	731 억		2309631	N	N	1180	N	00	N
3	20240830	150606	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	45800	-900	5	-1.93	278678950	6061	33.68	47200	47200	45600	60700	32700	46700	45979.04	15.79	0	-938	48266	47482	46516	45732	44766	47875	46125	731	14000	5000	35490	50	1	14623136	6697	7.70	0.67	12	0.04	5948.00	68464.00	56500	20230829	-18.94	39450	20240807	16.10	50300	-8.95	20240628	39450	16.10	20240807	50300	-8.95	20240628	39450	16.10	20240807	0.35	N	064960	5000	731 억		2309631	N	N	54	N	00	N
4	20240830	140607	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	45650	-1050	5	-2.25	221430700	4810	26.73	47200	47200	45600	60700	32700	46700	46035.49	15.79	0	-667	48266	47482	46516	45732	44766	47875	46125	731	14000	5000	35490	50	1	14623136	6675	7.67	0.67	12	0.03	5948.00	68464.00	56500	20230829	-19.20	39450	20240807	15.72	50300	-9.24	20240628	39450	15.72	20240807	50300	-9.24	20240628	39450	15.72	20240807	0.35	N	064960	5000	731 억		2309631	N	N	54	N	00	N
5	20240830	130602	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	45650	-1050	5	-2.25	174501050	3783	21.02	47200	47200	45650	60700	32700	46700	46127.69	15.79	0	-217	48266	47482	46516	45732	44766	47875	46125	731	14000	5000	35490	50	1	14623136	6675	7.67	0.67	12	0.03	5948.00	68464.00	56500	20230829	-19.20	39450	20240807	15.72	50300	-9.24	20240628	39450	15.72	20240807	50300	-9.24	20240628	39450	15.72	20240807	0.35	N	064960	5000	731 억		2309631	N	N	54	N	00	N
6	20240830	120606	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	45750	-950	5	-2.03	157358750	3408	18.94	47200	47200	45700	60700	32700	46700	46173.34	15.79	0	-137	48266	47482	46516	45732	44766	47875	46125	731	14000	5000	35490	50	1	14623136	6690	7.69	0.67	12	0.02	5948.00	68464.00	56500	20230829	-19.03	39450	20240807	15.97	50300	-9.05	20240628	39450	15.97	20240807	50300	-9.05	20240628	39450	15.97	20240807	0.35	N	064960	5000	731 억		2309631	N	N	54	N	00	N
7	20240830	110611	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	45900	-800	5	-1.71	116962650	2526	14.04	47200	47200	45900	60700	32700	46700	46303.50	15.79	0	16	48266	47482	46516	45732	44766	47875	46125	731	14000	5000	35490	50	1	14623136	6712	7.72	0.67	12	0.02	5948.00	68464.00	56500	20230829	-18.76	39450	20240807	16.35	50300	-8.75	20240628	39450	16.35	20240807	50300	-8.75	20240628	39450	16.35	20240807	0.35	N	064960	5000	731 억		2309631	N	N	54	N	00	N
8	20240830	100608	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	46050	-650	5	-1.39	90834800	1959	10.89	47200	47200	46050	60700	32700	46700	46367.94	15.79	0	102	48266	47482	46516	45732	44766	47875	46125	731	14000	5000	35490	50	1	14623136	6734	7.74	0.67	12	0.01	5948.00	68464.00	56500	20230829	-18.50	39450	20240807	16.73	50300	-8.45	20240628	39450	16.73	20240807	50300	-8.45	20240628	39450	16.73	20240807	0.35	N	064960	5000	731 억		2309631	N	N	54	N	00	N
9	20240830	090609	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	46750	50	2	0.11	9111350	194	1.08	47200	47200	46750	60700	32700	46700	46965.72	15.79	0	-81	48266	47482	46516	45732	44766	47875	46125	731	14000	5000	35490	50	1	14623136	6836	7.86	0.68	12	0.00	5948.00	68464.00	56500	20230829	-17.26	39450	20240807	18.50	50300	-7.06	20240628	39450	18.50	20240807	50300	-7.06	20240628	39450	18.50	20240807	0.35	N	064960	5000	731 억		2309631	N	N	54	N	00	N
10	20240829	160608	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	46700	1200	2	2.64	840449900	17996	147.90	45700	47300	45550	59100	31850	45500	46702.04	15.82	0	-2856	46333	45916	45283	44866	44233	46025	44975	731	13600	5000	34580	50	1	14623136	6829	7.85	0.68	12	0.12	5948.00	68464.00	56500	20230829	-17.35	39450	20240807	18.38	50300	-7.16	20240628	39450	18.38	20240807	56500	-17.35	20230829	39450	18.38	20240807	0.35	N	064960	5000	731 억		2312720	N	N	54	N	00	N
11	20240829	150615	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	46800	1300	2	2.86	796731200	17057	140.18	45700	47300	45550	59100	31850	45500	46709.93	15.82	0	-2513	46333	45916	45283	44866	44233	46025	44975	731	13600	5000	34580	50	1	14623136	6844	7.87	0.68	12	0.12	5948.00	68464.00	56500	20230829	-17.17	39450	20240807	18.63	50300	-6.96	20240628	39450	18.63	20240807	56500	-17.17	20230829	39450	18.63	20240807	0.35	N	064960	5000	731 억		2312720	N	N	319	N	00	N
12	20240829	140616	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	46750	1250	2	2.75	690270750	14765	121.34	45700	47300	45550	59100	31850	45500	46750.47	15.82	0	-2049	46333	45916	45283	44866	44233	46025	44975	731	13600	5000	34580	50	1	14623136	6836	7.86	0.68	12	0.10	5948.00	68464.00	56500	20230829	-17.26	39450	20240807	18.50	50300	-7.06	20240628	39450	18.50	20240807	56500	-17.26	20230829	39450	18.50	20240807	0.35	N	064960	5000	731 억		2312720	N	N	319	N	00	N
13	20240829	130618	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	46650	1150	2	2.53	641239200	13715	112.71	45700	47300	45550	59100	31850	45500	46754.59	15.82	0	-1867	46333	45916	45283	44866	44233	46025	44975	731	13600	5000	34580	50	1	14623136	6822	7.84	0.68	12	0.09	5948.00	68464.00	56500	20230829	-17.43	39450	20240807	18.25	50300	-7.26	20240628	39450	18.25	20240807	56500	-17.43	20230829	39450	18.25	20240807	0.35	N	064960	5000	731 억		2312720	N	N	319	N	00	N
14	20240829	120613	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	46600	1100	2	2.42	579697450	12394	101.86	45700	47300	45550	59100	31850	45500	46772.43	15.82	0	-1654	46333	45916	45283	44866	44233	46025	44975	731	13600	5000	34580	50	1	14623136	6814	7.83	0.68	12	0.08	5948.00	68464.00	56500	20230829	-17.52	39450	20240807	18.12	50300	-7.36	20240628	39450	18.12	20240807	56500	-17.52	20230829	39450	18.12	20240807	0.35	N	064960	5000	731 억		2312720	N	N	319	N	00	N
15	20240829	110617	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	46800	1300	2	2.86	489815100	10470	86.05	45700	47300	45550	59100	31850	45500	46782.72	15.82	0	-1248	46333	45916	45283	44866	44233	46025	44975	731	13600	5000	34580	50	1	14623136	6844	7.87	0.68	12	0.07	5948.00	68464.00	56500	20230829	-17.17	39450	20240807	18.63	50300	-6.96	20240628	39450	18.63	20240807	56500	-17.17	20230829	39450	18.63	20240807	0.35	N	064960	5000	731 억		2312720	N	N	319	N	00	N
16	20240829	100612	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	46550	1050	2	2.31	422274450	9025	74.17	45700	47300	45550	59100	31850	45500	46789.41	15.82	0	-909	46333	45916	45283	44866	44233	46025	44975	731	13600	5000	34580	50	1	14623136	6807	7.83	0.68	12	0.06	5948.00	68464.00	56500	20230829	-17.61	39450	20240807	18.00	50300	-7.46	20240628	39450	18.00	20240807	56500	-17.61	20230829	39450	18.00	20240807	0.35	N	064960	5000	731 억		2312720	N	N	319	N	00	N
17	20240829	090614	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	46300	800	2	1.76	32749000	716	5.88	45700	46300	45550	59100	31850	45500	45738.83	15.82	0	40	46333	45916	45283	44866	44233	46025	44975	731	13600	5000	34580	50	1	14623136	6771	7.78	0.68	12	0.00	5948.00	68464.00	56500	20230829	-18.05	39450	20240807	17.36	50300	-7.95	20240628	39450	17.36	20240807	56500	-18.05	20230829	39450	17.36	20240807	0.35	N	064960	5000	731 억		2312720	N	N	319	N	00	N
18	20240828	160556	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	45500	1350	2	3.06	549285800	12156	167.32	45500	45700	44650	57300	30950	44150	45186.34	15.82	0	-1130	45650	44900	44500	43750	43350	44700	43550	731	13150	5000	33550	50	1	14623136	6654	7.65	0.66	12	0.08	5948.00	68464.00	56500	20230829	-19.47	39450	20240807	15.34	50300	-9.54	20240628	39450	15.34	20240807	56500	-19.47	20230829	39450	15.34	20240807	0.35	N	064960	5000	731 억		2313437	N	N	319	N	00	N
19	20240828	150600	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	44900	750	2	1.70	508258300	11251	154.87	45500	45700	44650	57300	30950	44150	45174.50	15.82	0	-1162	45650	44900	44500	43750	43350	44700	43550	731	13150	5000	33550	50	1	14623136	6566	7.55	0.66	12	0.08	5948.00	68464.00	56500	20230829	-20.53	39450	20240807	13.81	50300	-10.74	20240628	39450	13.81	20240807	56500	-20.53	20230829	39450	13.81	20240807	0.35	N	064960	5000	731 억		2313437	N	N	51	N	00	N
20	20240828	140601	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	45200	1050	2	2.38	365255300	8063	110.98	45500	45700	44700	57300	30950	44150	45300.17	15.82	0	-1528	45650	44900	44500	43750	43350	44700	43550	731	13150	5000	33550	50	1	14623136	6610	7.60	0.66	12	0.06	5948.00	68464.00	56500	20230829	-20.00	39450	20240807	14.58	50300	-10.14	20240628	39450	14.58	20240807	56500	-20.00	20230829	39450	14.58	20240807	0.35	N	064960	5000	731 억		2313437	N	N	51	N	00	N
21	20240828	130600	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	44900	750	2	1.70	325828300	7188	98.94	45500	45700	44700	57300	30950	44150	45329.48	15.82	0	-1361	45650	44900	44500	43750	43350	44700	43550	731	13150	5000	33550	50	1	14623136	6566	7.55	0.66	12	0.05	5948.00	68464.00	56500	20230829	-20.53	39450	20240807	13.81	50300	-10.74	20240628	39450	13.81	20240807	56500	-20.53	20230829	39450	13.81	20240807	0.35	N	064960	5000	731 억		2313437	N	N	51	N	00	N
22	20240828	120558	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	45150	1000	2	2.27	283989500	6257	86.13	45500	45700	44700	57300	30950	44150	45387.49	15.82	0	-1123	45650	44900	44500	43750	43350	44700	43550	731	13150	5000	33550	50	1	14623136	6602	7.59	0.66	12	0.04	5948.00	68464.00	56500	20230829	-20.09	39450	20240807	14.45	50300	-10.24	20240628	39450	14.45	20240807	56500	-20.09	20230829	39450	14.45	20240807	0.35	N	064960	5000	731 억		2313437	N	N	51	N	00	N
23	20240828	110558	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	45350	1200	2	2.72	259329450	5711	78.61	45500	45700	44700	57300	30950	44150	45408.76	15.82	0	-873	45650	44900	44500	43750	43350	44700	43550	731	13150	5000	33550	50	1	14623136	6632	7.62	0.66	12	0.04	5948.00	68464.00	56500	20230829	-19.73	39450	20240807	14.96	50300	-9.84	20240628	39450	14.96	20240807	56500	-19.73	20230829	39450	14.96	20240807	0.35	N	064960	5000	731 억		2313437	N	N	51	N	00	N
24	20240828	100622	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	45500	1350	2	3.06	208169850	4585	63.11	45500	45700	44700	57300	30950	44150	45402.37	15.82	0	-415	45650	44900	44500	43750	43350	44700	43550	731	13150	5000	33550	50	1	14623136	6654	7.65	0.66	12	0.03	5948.00	68464.00	56500	20230829	-19.47	39450	20240807	15.34	50300	-9.54	20240628	39450	15.34	20240807	56500	-19.47	20230829	39450	15.34	20240807	0.35	N	064960	5000	731 억		2313437	N	N	51	N	00	N
25	20240828	090608	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	45300	1150	2	2.60	76576000	1690	23.26	45500	45500	44700	57300	30950	44150	45311.24	15.82	0	-813	45650	44900	44500	43750	43350	44700	43550	731	13150	5000	33550	50	1	14623136	6624	7.62	0.66	12	0.01	5948.00	68464.00	56500	20230829	-19.82	39450	20240807	14.83	50300	-9.94	20240628	39450	14.83	20240807	56500	-19.82	20230829	39450	14.83	20240807	0.35	N	064960	5000	731 억		2313437	N	N	51	N	00	N
26	20240827	160557	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	44150	-650	5	-1.45	322447250	7255	72.74	44350	45250	44100	58200	31400	44800	44445.69	15.83	0	-452	45566	45182	44966	44582	44366	45075	44475	731	13400	5000	34040	50	1	14623136	6456	7.42	0.64	12	0.05	5948.00	68464.00	56500	20230829	-21.86	39450	20240807	11.91	50300	-12.23	20240628	39450	11.91	20240807	56500	-21.86	20230829	39450	11.91	20240807	0.35	N	064960	5000	731 억		2315201	N	N	51	N	00	N
27	20240827	150558	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	44650	-150	5	-0.33	257822350	5802	58.17	44350	45250	44100	58200	31400	44800	44436.81	15.83	0	-893	45566	45182	44966	44582	44366	45075	44475	731	13400	5000	34040	50	1	14623136	6529	7.51	0.65	12	0.04	5948.00	68464.00	56500	20230829	-20.97	39450	20240807	13.18	50300	-11.23	20240628	39450	13.18	20240807	56500	-20.97	20230829	39450	13.18	20240807	0.35	N	064960	5000	731 억		2315201	N	N	10	N	00	N
28	20240827	140600	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	44300	-500	5	-1.12	154907900	3477	34.86	44350	45250	44250	58200	31400	44800	44552.17	15.83	0	-561	45566	45182	44966	44582	44366	45075	44475	731	13400	5000	34040	50	1	14623136	6478	7.45	0.65	12	0.02	5948.00	68464.00	56500	20230829	-21.59	39450	20240807	12.29	50300	-11.93	20240628	39450	12.29	20240807	56500	-21.59	20230829	39450	12.29	20240807	0.35	N	064960	5000	731 억		2315201	N	N	10	N	00	N
29	20240827	130603	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	44500	-300	5	-0.67	127743300	2865	28.72	44350	45250	44350	58200	31400	44800	44587.54	15.83	0	-410	45566	45182	44966	44582	44366	45075	44475	731	13400	5000	34040	50	1	14623136	6507	7.48	0.65	12	0.02	5948.00	68464.00	56500	20230829	-21.24	39450	20240807	12.80	50300	-11.53	20240628	39450	12.80	20240807	56500	-21.24	20230829	39450	12.80	20240807	0.35	N	064960	5000	731 억		2315201	N	N	10	N	00	N
30	20240827	120604	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	44550	-250	5	-0.56	114569750	2569	25.76	44350	45250	44350	58200	31400	44800	44597.02	15.83	0	-312	45566	45182	44966	44582	44366	45075	44475	731	13400	5000	34040	50	1	14623136	6515	7.49	0.65	12	0.02	5948.00	68464.00	56500	20230829	-21.15	39450	20240807	12.93	50300	-11.43	20240628	39450	12.93	20240807	56500	-21.15	20230829	39450	12.93	20240807	0.35	N	064960	5000	731 억		2315201	N	N	10	N	00	N
31	20240827	110600	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	44500	-300	5	-0.67	93800000	2103	21.08	44350	45250	44350	58200	31400	44800	44602.95	15.83	0	-71	45566	45182	44966	44582	44366	45075	44475	731	13400	5000	34040	50	1	14623136	6507	7.48	0.65	12	0.01	5948.00	68464.00	56500	20230829	-21.24	39450	20240807	12.80	50300	-11.53	20240628	39450	12.80	20240807	56500	-21.24	20230829	39450	12.80	20240807	0.35	N	064960	5000	731 억		2315201	N	N	10	N	00	N
32	20240827	100558	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	44800	0	3	0.00	53157350	1191	11.94	44350	45250	44350	58200	31400	44800	44632.54	15.83	0	35	45566	45182	44966	44582	44366	45075	44475	731	13400	5000	34040	50	1	14623136	6551	7.53	0.65	12	0.01	5948.00	68464.00	56500	20230829	-20.71	39450	20240807	13.56	50300	-10.93	20240628	39450	13.56	20240807	56500	-20.71	20230829	39450	13.56	20240807	0.35	N	064960	5000	731 억		2315201	N	N	10	N	00	N
33	20240827	090558	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	44700	-100	5	-0.22	19530550	439	4.40	44350	45250	44350	58200	31400	44800	44488.72	15.83	0	41	45566	45182	44966	44582	44366	45075	44475	731	13400	5000	34040	50	1	14623136	6537	7.52	0.65	12	0.00	5948.00	68464.00	56500	20230829	-20.88	39450	20240807	13.31	50300	-11.13	20240628	39450	13.31	20240807	56500	-20.88	20230829	39450	13.31	20240807	0.35	N	064960	5000	731 억		2315201	N	N	10	N	00	N
34	20240826	160552	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	44800	-100	5	-0.22	449439600	9974	120.50	45050	45350	44750	58300	31450	44900	45061.15	15.86	0	-4704	45900	45400	45050	44550	44200	45225	44375	731	13400	5000	34120	50	1	14623136	6551	7.53	0.65	12	0.07	5948.00	68464.00	56500	20230829	-20.71	39450	20240807	13.56	50300	-10.93	20240628	39450	13.56	20240807	56500	-20.71	20230829	39450	13.56	20240807	0.35	N	064960	5000	731 억		2319916	N	N	10	N	00	N
35	20240826	150555	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	45300	400	2	0.89	407115850	9034	109.15	45050	45350	44750	58300	31450	44900	45064.85	15.86	0	-3912	45900	45400	45050	44550	44200	45225	44375	731	13400	5000	34120	50	1	14623136	6624	7.62	0.66	12	0.06	5948.00	68464.00	56500	20230829	-19.82	39450	20240807	14.83	50300	-9.94	20240628	39450	14.83	20240807	56500	-19.82	20230829	39450	14.83	20240807	0.35	N	064960	5000	731 억		2319916	N	N	2	N	00	N
36	20240826	140558	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	45050	150	2	0.33	321073950	7128	86.12	45050	45300	44750	58300	31450	44900	45044.04	15.86	0	-3334	45900	45400	45050	44550	44200	45225	44375	731	13400	5000	34120	50	1	14623136	6588	7.57	0.66	12	0.05	5948.00	68464.00	56500	20230829	-20.27	39450	20240807	14.20	50300	-10.44	20240628	39450	14.20	20240807	56500	-20.27	20230829	39450	14.20	20240807	0.35	N	064960	5000	731 억		2319916	N	N	2	N	00	N
37	20240826	130601	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	45100	200	2	0.45	263614300	5854	70.73	45050	45300	44750	58300	31450	44900	45031.48	15.86	0	-2484	45900	45400	45050	44550	44200	45225	44375	731	13400	5000	34120	50	1	14623136	6595	7.58	0.66	12	0.04	5948.00	68464.00	56500	20230829	-20.18	39450	20240807	14.32	50300	-10.34	20240628	39450	14.32	20240807	56500	-20.18	20230829	39450	14.32	20240807	0.35	N	064960	5000	731 억		2319916	N	N	2	N	00	N
38	20240826	120555	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	45050	150	2	0.33	221795950	4926	59.51	45050	45300	44750	58300	31450	44900	45025.57	15.86	0	-1926	45900	45400	45050	44550	44200	45225	44375	731	13400	5000	34120	50	1	14623136	6588	7.57	0.66	12	0.03	5948.00	68464.00	56500	20230829	-20.27	39450	20240807	14.20	50300	-10.44	20240628	39450	14.20	20240807	56500	-20.27	20230829	39450	14.20	20240807	0.35	N	064960	5000	731 억		2319916	N	N	2	N	00	N
39	20240826	110556	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	45050	150	2	0.33	161752350	3590	43.37	45050	45300	44850	58300	31450	44900	45056.36	15.86	0	-1022	45900	45400	45050	44550	44200	45225	44375	731	13400	5000	34120	50	1	14623136	6588	7.57	0.66	12	0.02	5948.00	68464.00	56500	20230829	-20.27	39450	20240807	14.20	50300	-10.44	20240628	39450	14.20	20240807	56500	-20.27	20230829	39450	14.20	20240807	0.35	N	064960	5000	731 억		2319916	N	N	2	N	00	N
40	20240826	100559	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	44950	50	2	0.11	130416100	2894	34.96	45050	45300	44850	58300	31450	44900	45064.31	15.86	0	-586	45900	45400	45050	44550	44200	45225	44375	731	13400	5000	34120	50	1	14623136	6573	7.56	0.66	12	0.02	5948.00	68464.00	56500	20230829	-20.44	39450	20240807	13.94	50300	-10.64	20240628	39450	13.94	20240807	56500	-20.44	20230829	39450	13.94	20240807	0.35	N	064960	5000	731 억		2319916	N	N	2	N	00	N
41	20240826	090556	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	45100	200	2	0.45	22646300	502	6.06	45050	45200	45000	58300	31450	44900	45112.15	15.86	0	-146	45900	45400	45050	44550	44200	45225	44375	731	13400	5000	34120	50	1	14623136	6595	7.58	0.66	12	0.00	5948.00	68464.00	56500	20230829	-20.18	39450	20240807	14.32	50300	-10.34	20240628	39450	14.32	20240807	56500	-20.18	20230829	39450	14.32	20240807	0.35	N	064960	5000	731 억		2319916	N	N	2	N	00	N
42	20240823	160553	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	44900	100	2	0.22	373372050	8277	85.71	44950	45550	44700	58200	31400	44800	45109.59	15.87	0	-4589	45900	45350	44950	44400	44000	45150	44200	731	13400	5000	34040	50	1	14623136	6566	7.55	0.66	12	0.06	5948.00	68464.00	56500	20230829	-20.53	39450	20240807	13.81	50300	-10.74	20240628	39450	13.81	20240807	56500	-20.53	20230829	39450	13.81	20240807	0.35	N	064960	5000	731 억		2320850	N	N	2	N	00	N
43	20240823	150557	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	45100	300	2	0.67	356947100	7912	81.93	44950	45550	44700	58200	31400	44800	45114.65	15.87	0	-4415	45900	45350	44950	44400	44000	45150	44200	731	13400	5000	34040	50	1	14623136	6595	7.58	0.66	12	0.05	5948.00	68464.00	56500	20230829	-20.18	39450	20240807	14.32	50300	-10.34	20240628	39450	14.32	20240807	56500	-20.18	20230829	39450	14.32	20240807	0.35	N	064960	5000	731 억		2320850	N	N	8	N	00	N
44	20240823	140556	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	45100	300	2	0.67	280098700	6210	64.31	44950	45550	44700	58200	31400	44800	45104.46	15.87	0	-3803	45900	45350	44950	44400	44000	45150	44200	731	13400	5000	34040	50	1	14623136	6595	7.58	0.66	12	0.04	5948.00	68464.00	56500	20230829	-20.18	39450	20240807	14.32	50300	-10.34	20240628	39450	14.32	20240807	56500	-20.18	20230829	39450	14.32	20240807	0.35	N	064960	5000	731 억		2320850	N	N	8	N	00	N
45	20240823	130557	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	45000	200	2	0.45	220054250	4881	50.54	44950	45550	44700	58200	31400	44800	45083.85	15.87	0	-3169	45900	45350	44950	44400	44000	45150	44200	731	13400	5000	34040	50	1	14623136	6580	7.57	0.66	12	0.03	5948.00	68464.00	56500	20230829	-20.35	39450	20240807	14.07	50300	-10.54	20240628	39450	14.07	20240807	56500	-20.35	20230829	39450	14.07	20240807	0.35	N	064960	5000	731 억		2320850	N	N	8	N	00	N
46	20240823	120554	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	44900	100	2	0.22	175751100	3894	40.32	44950	45550	44700	58200	31400	44800	45133.82	15.87	0	-2622	45900	45350	44950	44400	44000	45150	44200	731	13400	5000	34040	50	1	14623136	6566	7.55	0.66	12	0.03	5948.00	68464.00	56500	20230829	-20.53	39450	20240807	13.81	50300	-10.74	20240628	39450	13.81	20240807	56500	-20.53	20230829	39450	13.81	20240807	0.35	N	064960	5000	731 억		2320850	N	N	8	N	00	N
47	20240823	110555	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	45200	400	2	0.89	81317200	1797	18.61	44950	45550	44700	58200	31400	44800	45251.64	15.87	0	-982	45900	45350	44950	44400	44000	45150	44200	731	13400	5000	34040	50	1	14623136	6610	7.60	0.66	12	0.01	5948.00	68464.00	56500	20230829	-20.00	39450	20240807	14.58	50300	-10.14	20240628	39450	14.58	20240807	56500	-20.00	20230829	39450	14.58	20240807	0.35	N	064960	5000	731 억		2320850	N	N	8	N	00	N
48	20240823	100555	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	45150	350	2	0.78	22065350	490	5.07	44950	45250	44700	58200	31400	44800	45031.33	15.87	0	-157	45900	45350	44950	44400	44000	45150	44200	731	13400	5000	34040	50	1	14623136	6602	7.59	0.66	12	0.00	5948.00	68464.00	56500	20230829	-20.09	39450	20240807	14.45	50300	-10.24	20240628	39450	14.45	20240807	56500	-20.09	20230829	39450	14.45	20240807	0.35	N	064960	5000	731 억		2320850	N	N	8	N	00	N
49	20240823	090557	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	44850	50	2	0.11	5117150	114	1.18	44950	45000	44700	58200	31400	44800	44887.28	15.87	0	-30	45900	45350	44950	44400	44000	45150	44200	731	13400	5000	34040	50	1	14623136	6558	7.54	0.66	12	0.00	5948.00	68464.00	56500	20230829	-20.62	39450	20240807	13.69	50300	-10.83	20240628	39450	13.69	20240807	56500	-20.62	20230829	39450	13.69	20240807	0.35	N	064960	5000	731 억		2320850	N	N	8	N	00	N
50	20240822	160552	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	44800	-450	5	-0.99	432152550	9654	76.80	45500	45500	44550	58800	31700	45250	44764.09	15.88	0	-1707	48183	46716	45883	44416	43583	46300	44000	731	13550	5000	34390	50	1	14623136	6551	7.53	0.65	12	0.07	5948.00	68464.00	56500	20230829	-20.71	39450	20240807	13.56	50300	-10.93	20240628	39450	13.56	20240807	56500	-20.71	20230829	39450	13.56	20240807	0.35	N	064960	5000	731 억		2322610	N	N	8	N	00	N
51	20240822	150556	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	44800	-450	5	-0.99	418489750	9349	74.38	45500	45500	44550	58800	31700	45250	44763.05	15.88	0	-1483	48183	46716	45883	44416	43583	46300	44000	731	13550	5000	34390	50	1	14623136	6551	7.53	0.65	12	0.06	5948.00	68464.00	56500	20230829	-20.71	39450	20240807	13.56	50300	-10.93	20240628	39450	13.56	20240807	56500	-20.71	20230829	39450	13.56	20240807	0.35	N	064960	5000	731 억		2322610	N	N	76	N	00	N
52	20240822	140558	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	44850	-400	5	-0.88	385162250	8605	68.46	45500	45500	44550	58800	31700	45250	44760.28	15.88	0	-1141	48183	46716	45883	44416	43583	46300	44000	731	13550	5000	34390	50	1	14623136	6558	7.54	0.66	12	0.06	5948.00	68464.00	56500	20230829	-20.62	39450	20240807	13.69	50300	-10.83	20240628	39450	13.69	20240807	56500	-20.62	20230829	39450	13.69	20240807	0.35	N	064960	5000	731 억		2322610	N	N	76	N	00	N
53	20240822	130558	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	44750	-500	5	-1.10	302427250	6759	53.77	45500	45500	44550	58800	31700	45250	44744.38	15.88	0	-257	48183	46716	45883	44416	43583	46300	44000	731	13550	5000	34390	50	1	14623136	6544	7.52	0.65	12	0.05	5948.00	68464.00	56500	20230829	-20.80	39450	20240807	13.43	50300	-11.03	20240628	39450	13.43	20240807	56500	-20.80	20230829	39450	13.43	20240807	0.35	N	064960	5000	731 억		2322610	N	N	76	N	00	N
54	20240822	120601	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	44650	-600	5	-1.33	281199800	6284	49.99	45500	45500	44550	58800	31700	45250	44748.54	15.88	0	10	48183	46716	45883	44416	43583	46300	44000	731	13550	5000	34390	50	1	14623136	6529	7.51	0.65	12	0.04	5948.00	68464.00	56500	20230829	-20.97	39450	20240807	13.18	50300	-11.23	20240628	39450	13.18	20240807	56500	-20.97	20230829	39450	13.18	20240807	0.35	N	064960	5000	731 억		2322610	N	N	76	N	00	N
55	20240822	110554	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	44900	-350	5	-0.77	153737650	3435	27.33	45500	45500	44550	58800	31700	45250	44756.23	15.88	0	-659	48183	46716	45883	44416	43583	46300	44000	731	13550	5000	34390	50	1	14623136	6566	7.55	0.66	12	0.02	5948.00	68464.00	56500	20230829	-20.53	39450	20240807	13.81	50300	-10.74	20240628	39450	13.81	20240807	56500	-20.53	20230829	39450	13.81	20240807	0.35	N	064960	5000	731 억		2322610	N	N	76	N	00	N
56	20240822	100553	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	44650	-600	5	-1.33	93067100	2076	16.52	45500	45500	44600	58800	31700	45250	44830.01	15.88	0	-411	48183	46716	45883	44416	43583	46300	44000	731	13550	5000	34390	50	1	14623136	6529	7.51	0.65	12	0.01	5948.00	68464.00	56500	20230829	-20.97	39450	20240807	13.18	50300	-11.23	20240628	39450	13.18	20240807	56500	-20.97	20230829	39450	13.18	20240807	0.35	N	064960	5000	731 억		2322610	N	N	76	N	00	N
57	20240822	090556	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	45050	-200	5	-0.44	13547800	300	2.39	45500	45500	45000	58800	31700	45250	45159.33	15.88	0	-238	48183	46716	45883	44416	43583	46300	44000	731	13550	5000	34390	50	1	14623136	6588	7.57	0.66	12	0.00	5948.00	68464.00	56500	20230829	-20.27	39450	20240807	14.20	50300	-10.44	20240628	39450	14.20	20240807	56500	-20.27	20230829	39450	14.20	20240807	0.35	N	064960	5000	731 억		2322610	N	N	76	N	00	N
58	20240821	160551	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	45250	-2250	5	-4.74	575480050	12546	29.27	47350	47350	45050	61700	33250	47500	45869.75	15.91	0	-4536	49833	48666	47333	46166	44833	49250	46750	731	14200	5000	36100	50	1	14623136	6617	7.61	0.66	12	0.09	5948.00	68464.00	56500	20230829	-19.91	39450	20240807	14.70	50300	-10.04	20240628	39450	14.70	20240807	56500	-19.91	20230829	39450	14.70	20240807	0.37	N	064960	5000	731 억		2327128	N	N	76	N	00	N
59	20240821	150557	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	45100	-2400	5	-5.05	516650750	11243	26.23	47350	47350	45100	61700	33250	47500	45953.10	15.91	0	-3506	49833	48666	47333	46166	44833	49250	46750	731	14200	5000	36100	50	1	14623136	6595	7.58	0.66	12	0.08	5948.00	68464.00	56500	20230829	-20.18	39450	20240807	14.32	50300	-10.34	20240628	39450	14.32	20240807	56500	-20.18	20230829	39450	14.32	20240807	0.37	N	064960	5000	731 억		2327128	N	N	5	N	00	N
60	20240821	140553	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	45450	-2050	5	-4.32	428858350	9306	21.71	47350	47350	45350	61700	33250	47500	46084.07	15.91	0	-2132	49833	48666	47333	46166	44833	49250	46750	731	14200	5000	36100	50	1	14623136	6646	7.64	0.66	12	0.06	5948.00	68464.00	56500	20230829	-19.56	39450	20240807	15.21	50300	-9.64	20240628	39450	15.21	20240807	56500	-19.56	20230829	39450	15.21	20240807	0.37	N	064960	5000	731 억		2327128	N	N	5	N	00	N
61	20240821	130559	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	45500	-2000	5	-4.21	388493100	8418	19.64	47350	47350	45350	61700	33250	47500	46150.29	15.91	0	-1479	49833	48666	47333	46166	44833	49250	46750	731	14200	5000	36100	50	1	14623136	6654	7.65	0.66	12	0.06	5948.00	68464.00	56500	20230829	-19.47	39450	20240807	15.34	50300	-9.54	20240628	39450	15.34	20240807	56500	-19.47	20230829	39450	15.34	20240807	0.37	N	064960	5000	731 억		2327128	N	N	5	N	00	N
62	20240821	120559	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	45550	-1950	5	-4.11	322613150	6968	16.26	47350	47350	45550	61700	33250	47500	46299.25	15.91	0	-1230	49833	48666	47333	46166	44833	49250	46750	731	14200	5000	36100	50	1	14623136	6661	7.66	0.67	12	0.05	5948.00	68464.00	56500	20230829	-19.38	39450	20240807	15.46	50300	-9.44	20240628	39450	15.46	20240807	56500	-19.38	20230829	39450	15.46	20240807	0.37	N	064960	5000	731 억		2327128	N	N	5	N	00	N
63	20240821	110553	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	45850	-1650	5	-3.47	255669300	5505	12.85	47350	47350	45750	61700	33250	47500	46443.11	15.91	0	-279	49833	48666	47333	46166	44833	49250	46750	731	14200	5000	36100	50	1	14623136	6705	7.71	0.67	12	0.04	5948.00	68464.00	56500	20230829	-18.85	39450	20240807	16.22	50300	-8.85	20240628	39450	16.22	20240807	56500	-18.85	20230829	39450	16.22	20240807	0.37	N	064960	5000	731 억		2327128	N	N	5	N	00	N
64	20240821	100559	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	46150	-1350	5	-2.84	198487650	4260	9.94	47350	47350	46100	61700	33250	47500	46593.35	15.91	0	286	49833	48666	47333	46166	44833	49250	46750	731	14200	5000	36100	50	1	14623136	6749	7.76	0.67	12	0.03	5948.00	68464.00	56500	20230829	-18.32	39450	20240807	16.98	50300	-8.25	20240628	39450	16.98	20240807	56500	-18.32	20230829	39450	16.98	20240807	0.37	N	064960	5000	731 억		2327128	N	N	5	N	00	N
65	20240821	090553	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	47200	-300	5	-0.63	17110250	364	0.85	47350	47350	46750	61700	33250	47500	47006.18	15.91	0	163	49833	48666	47333	46166	44833	49250	46750	731	14200	5000	36100	50	1	14623136	6902	7.94	0.69	12	0.00	5948.00	68464.00	56500	20230829	-16.46	39450	20240807	19.65	50300	-6.16	20240628	39450	19.65	20240807	56500	-16.46	20230829	39450	19.65	20240807	0.37	N	064960	5000	731 억		2327128	N	N	5	N	00	N
66	20240820	160547	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	47500	800	2	1.71	2022053500	42854	47.23	46250	48500	46000	60700	32700	46700	47184.61	16.00	0	-13693	49566	48132	45816	44382	42066	48850	45100	731	14000	5000	35490	50	1	14623136	6946	7.99	0.69	12	0.29	5948.00	68464.00	56500	20230829	-15.93	39450	20240807	20.41	50300	-5.57	20240628	39450	20.41	20240807	56500	-15.93	20230829	39450	20.41	20240807	0.37	N	064960	5000	731 억		2339965	N	N	5	N	00	N
67	20240820	150554	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	47200	500	2	1.07	1901235250	40308	44.42	46250	48500	46000	60700	32700	46700	47167.71	16.00	0	-12875	49566	48132	45816	44382	42066	48850	45100	731	14000	5000	35490	50	1	14623136	6902	7.94	0.69	12	0.28	5948.00	68464.00	56500	20230829	-16.46	39450	20240807	19.65	50300	-6.16	20240628	39450	19.65	20240807	56500	-16.46	20230829	39450	19.65	20240807	0.37	N	064960	5000	731 억		2339965	N	N	13	N	00	N
68	20240820	140553	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	47200	500	2	1.07	1278307700	27298	30.08	46250	47600	46000	60700	32700	46700	46827.90	16.00	0	-10063	49566	48132	45816	44382	42066	48850	45100	731	14000	5000	35490	50	1	14623136	6902	7.94	0.69	12	0.19	5948.00	68464.00	56500	20230829	-16.46	39450	20240807	19.65	50300	-6.16	20240628	39450	19.65	20240807	56500	-16.46	20230829	39450	19.65	20240807	0.37	N	064960	5000	731 억		2339965	N	N	13	N	00	N
69	20240820	130553	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	47200	500	2	1.07	1061144900	22692	25.01	46250	47600	46000	60700	32700	46700	46762.96	16.00	0	-6639	49566	48132	45816	44382	42066	48850	45100	731	14000	5000	35490	50	1	14623136	6902	7.94	0.69	12	0.16	5948.00	68464.00	56500	20230829	-16.46	39450	20240807	19.65	50300	-6.16	20240628	39450	19.65	20240807	56500	-16.46	20230829	39450	19.65	20240807	0.37	N	064960	5000	731 억		2339965	N	N	13	N	00	N
70	20240820	120554	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	46500	-200	5	-0.43	577089300	12396	13.66	46250	46800	46000	60700	32700	46700	46554.45	16.00	0	-3706	49566	48132	45816	44382	42066	48850	45100	731	14000	5000	35490	50	1	14623136	6800	7.82	0.68	12	0.08	5948.00	68464.00	56500	20230829	-17.70	39450	20240807	17.87	50300	-7.55	20240628	39450	17.87	20240807	56500	-17.70	20230829	39450	17.87	20240807	0.37	N	064960	5000	731 억		2339965	N	N	13	N	00	N
71	20240820	110550	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	46700	0	3	0.00	490760300	10545	11.62	46250	46750	46000	60700	32700	46700	46539.59	16.00	0	-2853	49566	48132	45816	44382	42066	48850	45100	731	14000	5000	35490	50	1	14623136	6829	7.85	0.68	12	0.07	5948.00	68464.00	56500	20230829	-17.35	39450	20240807	18.38	50300	-7.16	20240628	39450	18.38	20240807	56500	-17.35	20230829	39450	18.38	20240807	0.37	N	064960	5000	731 억		2339965	N	N	13	N	00	N
72	20240820	100549	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	46600	-100	5	-0.21	319228750	6858	7.56	46250	46750	46000	60700	32700	46700	46548.33	16.00	0	-1448	49566	48132	45816	44382	42066	48850	45100	731	14000	5000	35490	50	1	14623136	6814	7.83	0.68	12	0.05	5948.00	68464.00	56500	20230829	-17.52	39450	20240807	18.12	50300	-7.36	20240628	39450	18.12	20240807	56500	-17.52	20230829	39450	18.12	20240807	0.37	N	064960	5000	731 억		2339965	N	N	13	N	00	N
73	20240820	090551	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	46350	-350	5	-0.75	37076200	802	0.88	46250	46400	46000	60700	32700	46700	46228.50	16.00	0	29	49566	48132	45816	44382	42066	48850	45100	731	14000	5000	35490	50	1	14623136	6778	7.79	0.68	12	0.01	5948.00	68464.00	56500	20230829	-17.96	39450	20240807	17.49	50300	-7.85	20240628	39450	17.49	20240807	56500	-17.96	20230829	39450	17.49	20240807	0.37	N	064960	5000	731 억		2339965	N	N	13	N	00	N
74	20240819	160543	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	46700	3400	2	7.85	4151640150	90563	140.18	43900	47250	43500	56200	30350	43300	45842.50	16.14	0	-20007	45833	44566	42883	41616	39933	45200	42250	731	12900	5000	32900	50	1	14623136	6829	7.85	0.68	12	0.62	5948.00	68464.00	56500	20230829	-17.35	39450	20240807	18.38	50300	-7.16	20240628	39450	18.38	20240807	56500	-17.35	20230829	39450	18.38	20240807	0.39	N	064960	5000	731 억		2360394	N	N	13	N	00	N
75	20240819	150548	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	46100	2800	2	6.47	3750336500	81943	126.83	43900	47250	43500	56200	30350	43300	45767.63	16.14	0	-15599	45833	44566	42883	41616	39933	45200	42250	731	12900	5000	32900	50	1	14623136	6741	7.75	0.67	12	0.56	5948.00	68464.00	56500	20230829	-18.41	39450	20240807	16.86	50300	-8.35	20240628	39450	16.86	20240807	56500	-18.41	20230829	39450	16.86	20240807	0.39	N	064960	5000	731 억		2360394	N	N	1	N	00	N
76	20240819	140550	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	47050	3750	2	8.66	3117332050	68363	105.82	43900	47250	43500	56200	30350	43300	45599.70	16.14	0	-14248	45833	44566	42883	41616	39933	45200	42250	731	12900	5000	32900	50	1	14623136	6880	7.91	0.69	12	0.47	5948.00	68464.00	56500	20230829	-16.73	39450	20240807	19.26	50300	-6.46	20240628	39450	19.26	20240807	56500	-16.73	20230829	39450	19.26	20240807	0.39	N	064960	5000	731 억		2360394	N	N	1	N	00	N
77	20240819	130546	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	45650	2350	2	5.43	1962396800	43535	67.39	43900	45900	43500	56200	30350	43300	45076.30	16.14	0	-7699	45833	44566	42883	41616	39933	45200	42250	731	12900	5000	32900	50	1	14623136	6675	7.67	0.67	12	0.30	5948.00	68464.00	56500	20230829	-19.20	39450	20240807	15.72	50300	-9.24	20240628	39450	15.72	20240807	56500	-19.20	20230829	39450	15.72	20240807	0.39	N	064960	5000	731 억		2360394	N	N	1	N	00	N
78	20240819	120547	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	44800	1500	2	3.46	1610009150	35780	55.38	43900	45800	43500	56200	30350	43300	44997.46	16.14	0	-6523	45833	44566	42883	41616	39933	45200	42250	731	12900	5000	32900	50	1	14623136	6551	7.53	0.65	12	0.24	5948.00	68464.00	56500	20230829	-20.71	39450	20240807	13.56	50300	-10.93	20240628	39450	13.56	20240807	56500	-20.71	20230829	39450	13.56	20240807	0.39	N	064960	5000	731 억		2360394	N	N	1	N	00	N
79	20240819	110548	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	45600	2300	2	5.31	1352953400	30131	46.64	43900	45650	43500	56200	30350	43300	44902.37	16.14	0	-4536	45833	44566	42883	41616	39933	45200	42250	731	12900	5000	32900	50	1	14623136	6668	7.67	0.67	12	0.21	5948.00	68464.00	56500	20230829	-19.29	39450	20240807	15.59	50300	-9.34	20240628	39450	15.59	20240807	56500	-19.29	20230829	39450	15.59	20240807	0.39	N	064960	5000	731 억		2360394	N	N	1	N	00	N
80	20240819	100548	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	44900	1600	2	3.70	774731700	17385	26.91	43900	45100	43500	56200	30350	43300	44563.23	16.14	0	-1703	45833	44566	42883	41616	39933	45200	42250	731	12900	5000	32900	50	1	14623136	6566	7.55	0.66	12	0.12	5948.00	68464.00	56500	20230829	-20.53	39450	20240807	13.81	50300	-10.74	20240628	39450	13.81	20240807	56500	-20.53	20230829	39450	13.81	20240807	0.39	N	064960	5000	731 억		2360394	N	N	1	N	00	N
81	20240819	090548	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43800	500	2	1.15	40486650	925	1.43	43900	43900	43500	56200	30350	43300	43769.35	16.14	0	-166	45833	44566	42883	41616	39933	45200	42250	731	12900	5000	32900	50	1	14623136	6405	7.36	0.64	12	0.01	5948.00	68464.00	56500	20230829	-22.48	39450	20240807	11.03	50300	-12.92	20240628	39450	11.03	20240807	56500	-22.48	20230829	39450	11.03	20240807	0.39	N	064960	5000	731 억		2360394	N	N	1	N	00	N
82	20240816	160542	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43300	1500	2	3.59	2747699450	64461	516.68	41900	44150	41200	54300	29300	41800	42625.73	16.28	0	-41147	42333	42066	41533	41266	40733	42200	41400	731	12500	5000	31760	50	1	14623136	6332	7.28	0.63	12	0.44	5948.00	68464.00	56500	20230829	-23.36	39450	20240807	9.76	50300	-13.92	20240628	39450	9.76	20240807	56500	-23.36	20230829	39450	9.76	20240807	0.37	N	064960	5000	731 억		2380594	N	N	1	N	00	N
83	20240816	150545	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43700	1900	2	4.55	2421537350	57031	457.13	41900	43750	41200	54300	29300	41800	42460.02	16.28	0	-37911	42333	42066	41533	41266	40733	42200	41400	731	12500	5000	31760	50	1	14623136	6390	7.35	0.64	12	0.39	5948.00	68464.00	56500	20230829	-22.65	39450	20240807	10.77	50300	-13.12	20240628	39450	10.77	20240807	56500	-22.65	20230829	39450	10.77	20240807	0.37	N	064960	5000	731 억		2380594	N	N	28	N	00	N
84	20240816	140547	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	42700	900	2	2.15	1906847850	45101	361.50	41900	43500	41200	54300	29300	41800	42279.50	16.28	0	-32036	42333	42066	41533	41266	40733	42200	41400	731	12500	5000	31760	50	1	14623136	6244	7.18	0.62	12	0.31	5948.00	68464.00	56500	20230829	-24.42	39450	20240807	8.24	50300	-15.11	20240628	39450	8.24	20240807	56500	-24.42	20230829	39450	8.24	20240807	0.37	N	064960	5000	731 억		2380594	N	N	28	N	00	N
85	20240816	130548	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43000	1200	2	2.87	1411165050	33570	269.08	41900	43100	41200	54300	29300	41800	42036.49	16.28	0	-26050	42333	42066	41533	41266	40733	42200	41400	731	12500	5000	31760	50	1	14623136	6288	7.23	0.63	12	0.23	5948.00	68464.00	56500	20230829	-23.89	39450	20240807	9.00	50300	-14.51	20240628	39450	9.00	20240807	56500	-23.89	20230829	39450	9.00	20240807	0.37	N	064960	5000	731 억		2380594	N	N	28	N	00	N
86	20240816	120545	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	42000	200	2	0.48	784034600	18839	151.00	41900	42100	41200	54300	29300	41800	41617.63	16.28	0	-15675	42333	42066	41533	41266	40733	42200	41400	731	12500	5000	31760	50	1	14623136	6142	7.06	0.61	12	0.13	5948.00	68464.00	56500	20230829	-25.66	39450	20240807	6.46	50300	-16.50	20240628	39450	6.46	20240807	56500	-25.66	20230829	39450	6.46	20240807	0.37	N	064960	5000	731 억		2380594	N	N	28	N	00	N
87	20240816	110548	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	41650	-150	5	-0.36	403792600	9733	78.01	41900	41950	41200	54300	29300	41800	41486.96	16.28	0	-7532	42333	42066	41533	41266	40733	42200	41400	731	12500	5000	31760	50	1	14623136	6091	7.00	0.61	12	0.07	5948.00	68464.00	56500	20230829	-26.28	39450	20240807	5.58	50300	-17.20	20240628	39450	5.58	20240807	56500	-26.28	20230829	39450	5.58	20240807	0.37	N	064960	5000	731 억		2380594	N	N	28	N	00	N
88	20240816	100544	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	41400	-400	5	-0.96	103423650	2490	19.96	41900	41950	41200	54300	29300	41800	41535.60	16.28	0	-1160	42333	42066	41533	41266	40733	42200	41400	731	12500	5000	31760	50	1	14623136	6054	6.96	0.60	12	0.02	5948.00	68464.00	56500	20230829	-26.73	39450	20240807	4.94	50300	-17.69	20240628	39450	4.94	20240807	56500	-26.73	20230829	39450	4.94	20240807	0.37	N	064960	5000	731 억		2380594	N	N	28	N	00	N
89	20240816	090545	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	41500	-300	5	-0.72	32838500	787	6.31	41900	41950	41200	54300	29300	41800	41726.18	16.28	0	16	42333	42066	41533	41266	40733	42200	41400	731	12500	5000	31760	50	1	14623136	6069	6.98	0.61	12	0.01	5948.00	68464.00	56500	20230829	-26.55	39450	20240807	5.20	50300	-17.50	20240628	39450	5.20	20240807	56500	-26.55	20230829	39450	5.20	20240807	0.37	N	064960	5000	731 억		2380594	N	N	28	N	00	N
90	20240814	160546	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	41800	800	2	1.95	515523600	12468	135.40	41400	41800	41000	53300	28700	41000	41344.52	16.31	0	-3809	41733	41366	41033	40666	40333	41200	40500	731	12300	5000	31160	50	1	14623136	6112	7.03	0.61	12	0.09	5948.00	68464.00	56500	20230829	-26.02	39450	20240807	5.96	50300	-16.90	20240628	39450	5.96	20240807	56500	-26.02	20230829	39450	5.96	20240807	0.38	N	064960	5000	731 억		2384446	N	N	28	N	00	N
91	20240814	150545	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	41500	500	2	1.22	436760950	10574	114.83	41400	41700	41000	53300	28700	41000	41305.18	16.31	0	-2895	41733	41366	41033	40666	40333	41200	40500	731	12300	5000	31160	50	1	14623136	6069	6.98	0.61	12	0.07	5948.00	68464.00	56500	20230829	-26.55	39450	20240807	5.20	50300	-17.50	20240628	39450	5.20	20240807	56500	-26.55	20230829	39450	5.20	20240807	0.38	N	064960	5000	731 억		2384446	N	N	748	N	00	N
92	20240814	140551	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	41200	200	2	0.49	318069800	7710	83.73	41400	41700	41000	53300	28700	41000	41254.19	16.31	0	-1499	41733	41366	41033	40666	40333	41200	40500	731	12300	5000	31160	50	1	14623136	6025	6.93	0.60	12	0.05	5948.00	68464.00	56500	20230829	-27.08	39450	20240807	4.44	50300	-18.09	20240628	39450	4.44	20240807	56500	-27.08	20230829	39450	4.44	20240807	0.38	N	064960	5000	731 억		2384446	N	N	748	N	00	N
93	20240814	130548	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	41250	250	2	0.61	296676200	7191	78.10	41400	41700	41000	53300	28700	41000	41256.60	16.31	0	-1558	41733	41366	41033	40666	40333	41200	40500	731	12300	5000	31160	50	1	14623136	6032	6.94	0.60	12	0.05	5948.00	68464.00	56500	20230829	-26.99	39450	20240807	4.56	50300	-17.99	20240628	39450	4.56	20240807	56500	-26.99	20230829	39450	4.56	20240807	0.38	N	064960	5000	731 억		2384446	N	N	748	N	00	N
94	20240814	120545	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	41400	400	2	0.98	234766250	5692	61.82	41400	41700	41000	53300	28700	41000	41244.95	16.31	0	-1022	41733	41366	41033	40666	40333	41200	40500	731	12300	5000	31160	50	1	14623136	6054	6.96	0.60	12	0.04	5948.00	68464.00	56500	20230829	-26.73	39450	20240807	4.94	50300	-17.69	20240628	39450	4.94	20240807	56500	-26.73	20230829	39450	4.94	20240807	0.38	N	064960	5000	731 억		2384446	N	N	748	N	00	N
95	20240814	110542	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	41600	600	2	1.46	163589600	3969	43.10	41400	41700	41000	53300	28700	41000	41216.83	16.31	0	-218	41733	41366	41033	40666	40333	41200	40500	731	12300	5000	31160	50	1	14623136	6083	6.99	0.61	12	0.03	5948.00	68464.00	56500	20230829	-26.37	39450	20240807	5.45	50300	-17.30	20240628	39450	5.45	20240807	56500	-26.37	20230829	39450	5.45	20240807	0.38	N	064960	5000	731 억		2384446	N	N	748	N	00	N
96	20240814	100541	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	41300	300	2	0.73	125184250	3039	33.00	41400	41700	41000	53300	28700	41000	41192.58	16.31	0	62	41733	41366	41033	40666	40333	41200	40500	731	12300	5000	31160	50	1	14623136	6039	6.94	0.60	12	0.02	5948.00	68464.00	56500	20230829	-26.90	39450	20240807	4.69	50300	-17.89	20240628	39450	4.69	20240807	56500	-26.90	20230829	39450	4.69	20240807	0.38	N	064960	5000	731 억		2384446	N	N	748	N	00	N
97	20240814	090615	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	41050	50	2	0.12	4091950	99	1.08	41400	41400	41050	53300	28700	41000	41332.83	16.31	0	-32	41733	41366	41033	40666	40333	41200	40500	731	12300	5000	31160	50	1	14623136	6003	6.90	0.60	12	0.00	5948.00	68464.00	56500	20230829	-27.35	39450	20240807	4.06	50300	-18.39	20240628	39450	4.06	20240807	56500	-27.35	20230829	39450	4.06	20240807	0.38	N	064960	5000	731 억		2384446	N	N	748	N	00	N
98	20240813	160536	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	41000	50	2	0.12	378136050	9208	53.48	41400	41400	40700	53200	28700	40950	41066.03	16.31	0	-799	41850	41400	40800	40350	39750	41625	40575	731	12250	5000	31120	50	1	14623136	5995	6.89	0.60	12	0.06	5948.00	68464.00	56500	20230829	-27.43	39450	20240807	3.93	50300	-18.49	20240628	39450	3.93	20240807	56500	-27.43	20230829	39450	3.93	20240807	0.38	N	064960	5000	731 억		2384426	N	N	748	N	00	N
99	20240813	150540	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	41150	200	2	0.49	350569300	8536	49.58	41400	41400	40700	53200	28700	40950	41069.51	16.31	0	-769	41850	41400	40800	40350	39750	41625	40575	731	12250	5000	31120	50	1	14623136	6017	6.92	0.60	12	0.06	5948.00	68464.00	56500	20230829	-27.17	39450	20240807	4.31	50300	-18.19	20240628	39450	4.31	20240807	56500	-27.17	20230829	39450	4.31	20240807	0.38	N	064960	5000	731 억		2384426	N	N	1	N	00	N
100	20240813	140541	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	41000	50	2	0.12	337898100	8228	47.79	41400	41400	40700	53200	28700	40950	41066.86	16.31	0	-658	41850	41400	40800	40350	39750	41625	40575	731	12250	5000	31120	50	1	14623136	5995	6.89	0.60	12	0.06	5948.00	68464.00	56500	20230829	-27.43	39450	20240807	3.93	50300	-18.49	20240628	39450	3.93	20240807	56500	-27.43	20230829	39450	3.93	20240807	0.38	N	064960	5000	731 억		2384426	N	N	1	N	00	N
101	20240813	130542	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	41150	200	2	0.49	313622450	7637	44.36	41400	41400	40700	53200	28700	40950	41066.18	16.31	0	-673	41850	41400	40800	40350	39750	41625	40575	731	12250	5000	31120	50	1	14623136	6017	6.92	0.60	12	0.05	5948.00	68464.00	56500	20230829	-27.17	39450	20240807	4.31	50300	-18.19	20240628	39450	4.31	20240807	56500	-27.17	20230829	39450	4.31	20240807	0.38	N	064960	5000	731 억		2384426	N	N	1	N	00	N
102	20240813	120537	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	41000	50	2	0.12	271226300	6604	38.36	41400	41400	40700	53200	28700	40950	41070.00	16.31	0	-558	41850	41400	40800	40350	39750	41625	40575	731	12250	5000	31120	50	1	14623136	5995	6.89	0.60	12	0.05	5948.00	68464.00	56500	20230829	-27.43	39450	20240807	3.93	50300	-18.49	20240628	39450	3.93	20240807	56500	-27.43	20230829	39450	3.93	20240807	0.38	N	064960	5000	731 억		2384426	N	N	1	N	00	N
103	20240813	110536	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	41200	250	2	0.61	220378400	5369	31.18	41400	41400	40700	53200	28700	40950	41046.45	16.31	0	-227	41850	41400	40800	40350	39750	41625	40575	731	12250	5000	31120	50	1	14623136	6025	6.93	0.60	12	0.04	5948.00	68464.00	56500	20230829	-27.08	39450	20240807	4.44	50300	-18.09	20240628	39450	4.44	20240807	56500	-27.08	20230829	39450	4.44	20240807	0.38	N	064960	5000	731 억		2384426	N	N	1	N	00	N
104	20240813	100538	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	41250	300	2	0.73	124402000	3038	17.65	41400	41400	40700	53200	28700	40950	40948.65	16.31	0	-73	41850	41400	40800	40350	39750	41625	40575	731	12250	5000	31120	50	1	14623136	6032	6.94	0.60	12	0.02	5948.00	68464.00	56500	20230829	-26.99	39450	20240807	4.56	50300	-17.99	20240628	39450	4.56	20240807	56500	-26.99	20230829	39450	4.56	20240807	0.38	N	064960	5000	731 억		2384426	N	N	1	N	00	N
105	20240813	090541	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	41050	100	2	0.24	4996650	121	0.70	41400	41400	41000	53200	28700	40950	41294.63	16.31	0	-20	41850	41400	40800	40350	39750	41625	40575	731	12250	5000	31120	50	1	14623136	6003	6.90	0.60	12	0.00	5948.00	68464.00	56500	20230829	-27.35	39450	20240807	4.06	50300	-18.39	20240628	39450	4.06	20240807	56500	-27.35	20230829	39450	4.06	20240807	0.38	N	064960	5000	731 억		2384426	N	N	1	N	00	N
106	20240812	160535	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	40950	850	2	2.12	701468150	17183	137.76	40300	41250	40200	52100	28100	40100	40823.37	16.31	0	1123	41233	40666	40383	39816	39533	40525	39675	731	12000	5000	30470	50	1	14623136	5988	6.88	0.60	12	0.12	5948.00	68464.00	56500	20230829	-27.52	39450	20240807	3.80	50300	-18.59	20240628	39450	3.80	20240807	56500	-27.52	20230829	39450	3.80	20240807	0.38	N	064960	5000	731 억		2384421	N	N	1	N	00	N
107	20240812	150536	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	41150	1050	2	2.62	640399200	15700	125.87	40300	41200	40200	52100	28100	40100	40789.76	16.31	0	1964	41233	40666	40383	39816	39533	40525	39675	731	12000	5000	30470	50	1	14623136	6017	6.92	0.60	12	0.11	5948.00	68464.00	56500	20230829	-27.17	39450	20240807	4.31	50300	-18.19	20240628	39450	4.31	20240807	56500	-27.17	20230829	39450	4.31	20240807	0.38	N	064960	5000	731 억		2384421	N	N	78	N	00	N
108	20240812	140535	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	40850	750	2	1.87	416130100	10227	81.99	40300	40950	40200	52100	28100	40100	40689.36	16.31	0	1495	41233	40666	40383	39816	39533	40525	39675	731	12000	5000	30470	50	1	14623136	5974	6.87	0.60	12	0.07	5948.00	68464.00	56500	20230829	-27.70	39450	20240807	3.55	50300	-18.79	20240628	39450	3.55	20240807	56500	-27.70	20230829	39450	3.55	20240807	0.38	N	064960	5000	731 억		2384421	N	N	78	N	00	N
109	20240812	130532	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	40800	700	2	1.75	373842950	9192	73.70	40300	40850	40200	52100	28100	40100	40670.47	16.31	0	1395	41233	40666	40383	39816	39533	40525	39675	731	12000	5000	30470	50	1	14623136	5966	6.86	0.60	12	0.06	5948.00	68464.00	56500	20230829	-27.79	39450	20240807	3.42	50300	-18.89	20240628	39450	3.42	20240807	56500	-27.79	20230829	39450	3.42	20240807	0.38	N	064960	5000	731 억		2384421	N	N	78	N	00	N
110	20240812	120531	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	40550	450	2	1.12	155803950	3839	30.78	40300	40850	40200	52100	28100	40100	40584.51	16.31	0	-787	41233	40666	40383	39816	39533	40525	39675	731	12000	5000	30470	50	1	14623136	5930	6.82	0.59	12	0.03	5948.00	68464.00	56500	20230829	-28.23	39450	20240807	2.79	50300	-19.38	20240628	39450	2.79	20240807	56500	-28.23	20230829	39450	2.79	20240807	0.38	N	064960	5000	731 억		2384421	N	N	78	N	00	N
111	20240812	110532	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	40550	450	2	1.12	110617550	2725	21.85	40300	40850	40200	52100	28100	40100	40593.60	16.31	0	-802	41233	40666	40383	39816	39533	40525	39675	731	12000	5000	30470	50	1	14623136	5930	6.82	0.59	12	0.02	5948.00	68464.00	56500	20230829	-28.23	39450	20240807	2.79	50300	-19.38	20240628	39450	2.79	20240807	56500	-28.23	20230829	39450	2.79	20240807	0.38	N	064960	5000	731 억		2384421	N	N	78	N	00	N
112	20240812	100529	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	40550	450	2	1.12	74681000	1840	14.75	40300	40850	40200	52100	28100	40100	40587.50	16.31	0	-576	41233	40666	40383	39816	39533	40525	39675	731	12000	5000	30470	50	1	14623136	5930	6.82	0.59	12	0.01	5948.00	68464.00	56500	20230829	-28.23	39450	20240807	2.79	50300	-19.38	20240628	39450	2.79	20240807	56500	-28.23	20230829	39450	2.79	20240807	0.38	N	064960	5000	731 억		2384421	N	N	78	N	00	N
113	20240812	090527	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	40450	350	2	0.87	8118500	201	1.61	40300	40500	40200	52100	28100	40100	40390.55	16.31	0	68	41233	40666	40383	39816	39533	40525	39675	731	12000	5000	30470	50	1	14623136	5915	6.80	0.59	12	0.00	5948.00	68464.00	56500	20230829	-28.41	39450	20240807	2.53	50300	-19.58	20240628	39450	2.53	20240807	56500	-28.41	20230829	39450	2.53	20240807	0.38	N	064960	5000	731 억		2384421	N	N	78	N	00	N
114	20240809	160527	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	40100	-500	5	-1.23	504911250	12469	94.29	40700	40950	40100	52700	28450	40600	40494.94	16.42	0	-5922	41266	40932	40666	40332	40066	40800	40200	731	12100	5000	30850	50	1	14623136	5864	6.74	0.59	12	0.09	5948.00	68464.00	56500	20230829	-29.03	39450	20240807	1.65	50300	-20.28	20240628	39450	1.65	20240807	56500	-29.03	20230829	39450	1.65	20240807	0.38	N	064960	5000	731 억		2400692	N	N	78	N	00	N
115	20240809	150539	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	40200	-400	5	-0.99	438595550	10818	81.81	40700	40950	40200	52700	28450	40600	40543.13	16.42	0	-4641	41266	40932	40666	40332	40066	40800	40200	731	12100	5000	30850	50	1	14623136	5879	6.76	0.59	12	0.07	5948.00	68464.00	56500	20230829	-28.85	39450	20240807	1.90	50300	-20.08	20240628	39450	1.90	20240807	56500	-28.85	20230829	39450	1.90	20240807	0.38	N	064960	5000	731 억		2400692	N	N	0	N	00	N
116	20240809	140537	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	40250	-350	5	-0.86	387417800	9546	72.19	40700	40950	40250	52700	28450	40600	40584.31	16.42	0	-3928	41266	40932	40666	40332	40066	40800	40200	731	12100	5000	30850	50	1	14623136	5886	6.77	0.59	12	0.07	5948.00	68464.00	56500	20230829	-28.76	39450	20240807	2.03	50300	-19.98	20240628	39450	2.03	20240807	56500	-28.76	20230829	39450	2.03	20240807	0.38	N	064960	5000	731 억		2400692	N	N	0	N	00	N
117	20240809	130537	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	40450	-150	5	-0.37	286309150	7039	53.23	40700	40950	40450	52700	28450	40600	40674.69	16.42	0	-2853	41266	40932	40666	40332	40066	40800	40200	731	12100	5000	30850	50	1	14623136	5915	6.80	0.59	12	0.05	5948.00	68464.00	56500	20230829	-28.41	39450	20240807	2.53	50300	-19.58	20240628	39450	2.53	20240807	56500	-28.41	20230829	39450	2.53	20240807	0.38	N	064960	5000	731 억		2400692	N	N	0	N	00	N
118	20240809	120536	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	40600	0	3	0.00	227522750	5589	42.26	40700	40950	40550	52700	28450	40600	40709.03	16.42	0	-2332	41266	40932	40666	40332	40066	40800	40200	731	12100	5000	30850	50	1	14623136	5937	6.83	0.59	12	0.04	5948.00	68464.00	56500	20230829	-28.14	39450	20240807	2.92	50300	-19.28	20240628	39450	2.92	20240807	56500	-28.14	20230829	39450	2.92	20240807	0.38	N	064960	5000	731 억		2400692	N	N	0	N	00	N
119	20240809	110530	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	40600	0	3	0.00	176782450	4339	32.81	40700	40950	40550	52700	28450	40600	40742.67	16.42	0	-1934	41266	40932	40666	40332	40066	40800	40200	731	12100	5000	30850	50	1	14623136	5937	6.83	0.59	12	0.03	5948.00	68464.00	56500	20230829	-28.14	39450	20240807	2.92	50300	-19.28	20240628	39450	2.92	20240807	56500	-28.14	20230829	39450	2.92	20240807	0.38	N	064960	5000	731 억		2400692	N	N	0	N	00	N
120	20240809	100538	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	40800	200	2	0.49	80473200	1971	14.90	40700	40950	40700	52700	28450	40600	40828.61	16.42	0	-745	41266	40932	40666	40332	40066	40800	40200	731	12100	5000	30850	50	1	14623136	5966	6.86	0.60	12	0.01	5948.00	68464.00	56500	20230829	-27.79	39450	20240807	3.42	50300	-18.89	20240628	39450	3.42	20240807	56500	-27.79	20230829	39450	3.42	20240807	0.38	N	064960	5000	731 억		2400692	N	N	0	N	00	N
121	20240809	090531	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	40900	300	2	0.74	17432150	428	3.24	40700	40900	40700	52700	28450	40600	40729.32	16.42	0	66	41266	40932	40666	40332	40066	40800	40200	731	12100	5000	30850	50	1	14623136	5981	6.88	0.60	12	0.00	5948.00	68464.00	56500	20230829	-27.61	39450	20240807	3.68	50300	-18.69	20240628	39450	3.68	20240807	56500	-27.61	20230829	39450	3.68	20240807	0.38	N	064960	5000	731 억		2400692	N	N	0	N	00	N
122	20240808	160524	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	40600	-200	5	-0.49	537727400	13211	96.48	40800	41000	40400	53000	28600	40800	40703.02	16.43	0	-1563	42100	41450	40450	39800	38800	41775	40125	731	12200	5000	31000	50	1	14623136	5937	6.83	0.59	12	0.09	5948.00	68464.00	56500	20230829	-28.14	39450	20240807	2.92	50300	-19.28	20240628	39450	2.92	20240807	56500	-28.14	20230829	39450	2.92	20240807	0.38	N	064960	5000	731 억		2402166	N	N	0	N	00	N
123	20240808	150528	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	40800	0	3	0.00	433423950	10655	77.81	40800	40950	40400	53000	28600	40800	40677.99	16.43	0	-244	42100	41450	40450	39800	38800	41775	40125	731	12200	5000	31000	50	1	14623136	5966	6.86	0.60	12	0.07	5948.00	68464.00	56500	20230829	-27.79	39450	20240807	3.42	50300	-18.89	20240628	39450	3.42	20240807	56500	-27.79	20230829	39450	3.42	20240807	0.38	N	064960	5000	731 억		2402166	N	N	0	N	00	N
124	20240808	140530	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	40800	0	3	0.00	318614500	7839	57.25	40800	40950	40400	53000	28600	40800	40644.79	16.43	0	292	42100	41450	40450	39800	38800	41775	40125	731	12200	5000	31000	50	1	14623136	5966	6.86	0.60	12	0.05	5948.00	68464.00	56500	20230829	-27.79	39450	20240807	3.42	50300	-18.89	20240628	39450	3.42	20240807	56500	-27.79	20230829	39450	3.42	20240807	0.38	N	064960	5000	731 억		2402166	N	N	0	N	00	N
125	20240808	130531	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	40400	-400	5	-0.98	234257350	5760	42.07	40800	40950	40400	53000	28600	40800	40669.68	16.43	0	-15	42100	41450	40450	39800	38800	41775	40125	731	12200	5000	31000	50	1	14623136	5908	6.79	0.59	12	0.04	5948.00	68464.00	56500	20230829	-28.50	39450	20240807	2.41	50300	-19.68	20240628	39450	2.41	20240807	56500	-28.50	20230829	39450	2.41	20240807	0.38	N	064960	5000	731 억		2402166	N	N	0	N	00	N
126	20240808	120536	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	40550	-250	5	-0.61	143079150	3519	25.70	40800	40950	40400	53000	28600	40800	40659.04	16.43	0	-274	42100	41450	40450	39800	38800	41775	40125	731	12200	5000	31000	50	1	14623136	5930	6.82	0.59	12	0.02	5948.00	68464.00	56500	20230829	-28.23	39450	20240807	2.79	50300	-19.38	20240628	39450	2.79	20240807	56500	-28.23	20230829	39450	2.79	20240807	0.38	N	064960	5000	731 억		2402166	N	N	0	N	00	N
127	20240808	110532	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	40550	-250	5	-0.61	98042900	2407	17.58	40800	40950	40500	53000	28600	40800	40732.41	16.43	0	-511	42100	41450	40450	39800	38800	41775	40125	731	12200	5000	31000	50	1	14623136	5930	6.82	0.59	12	0.02	5948.00	68464.00	56500	20230829	-28.23	39450	20240807	2.79	50300	-19.38	20240628	39450	2.79	20240807	56500	-28.23	20230829	39450	2.79	20240807	0.38	N	064960	5000	731 억		2402166	N	N	0	N	00	N
128	20240808	100528	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	40700	-100	5	-0.25	53113150	1304	9.52	40800	40950	40500	53000	28600	40800	40730.94	16.43	0	-198	42100	41450	40450	39800	38800	41775	40125	731	12200	5000	31000	50	1	14623136	5952	6.84	0.59	12	0.01	5948.00	68464.00	56500	20230829	-27.96	39450	20240807	3.17	50300	-19.09	20240628	39450	3.17	20240807	56500	-27.96	20230829	39450	3.17	20240807	0.38	N	064960	5000	731 억		2402166	N	N	0	N	00	N
129	20240808	090525	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	40700	-100	5	-0.25	5902700	145	1.06	40800	40800	40600	53000	28600	40800	40708.28	16.43	0	-96	42100	41450	40450	39800	38800	41775	40125	731	12200	5000	31000	50	1	14623136	5952	6.84	0.59	12	0.00	5948.00	68464.00	56500	20230829	-27.96	39450	20240807	3.17	50300	-19.09	20240628	39450	3.17	20240807	56500	-27.96	20230829	39450	3.17	20240807	0.38	N	064960	5000	731 억		2402166	N	N	0	N	00	N
130	20240807	160518	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	40800	700	2	1.75	554791400	13675	40.94	39450	41100	39450	52100	28100	40100	40570.10	16.42	0	-1022	41933	41016	40283	39366	38633	41475	39825	731	12000	5000	30470	50	1	14623136	5966	6.86	0.60	12	0.09	5948.00	68464.00	56500	20230829	-27.79	39450	20240807	3.42	50300	-18.89	20240628	39450	3.42	20240807	56500	-27.79	20230829	39450	3.42	20240807	0.40	N	064960	5000	731 억		2401283	N	N	1	N	00	N
131	20240807	150526	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	40850	750	2	1.87	518875200	12795	38.31	39450	41100	39450	52100	28100	40100	40553.32	16.42	0	-384	41933	41016	40283	39366	38633	41475	39825	731	12000	5000	30470	50	1	14623136	5974	6.87	0.60	12	0.09	5948.00	68464.00	56500	20230829	-27.70	39450	20240807	3.55	50300	-18.79	20240628	39450	3.55	20240807	56500	-27.70	20230829	39450	3.55	20240807	0.40	N	064960	5000	731 억		2401283	N	N	1	N	00	N
132	20240807	140529	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	40850	750	2	1.87	364616200	9017	27.00	39450	41100	39450	52100	28100	40100	40436.90	16.42	0	360	41933	41016	40283	39366	38633	41475	39825	731	12000	5000	30470	50	1	14623136	5974	6.87	0.60	12	0.06	5948.00	68464.00	56500	20230829	-27.70	39450	20240807	3.55	50300	-18.79	20240628	39450	3.55	20240807	56500	-27.70	20230829	39450	3.55	20240807	0.40	N	064960	5000	731 억		2401283	N	N	1	N	00	N
133	20240807	130525	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	40750	650	2	1.62	303311850	7517	22.51	39450	40800	39450	52100	28100	40100	40350.45	16.42	0	285	41933	41016	40283	39366	38633	41475	39825	731	12000	5000	30470	50	1	14623136	5959	6.85	0.60	12	0.05	5948.00	68464.00	56500	20230829	-27.88	39450	20240807	3.30	50300	-18.99	20240628	39450	3.30	20240807	56500	-27.88	20230829	39450	3.30	20240807	0.40	N	064960	5000	731 억		2401283	N	N	1	N	00	N
134	20240807	120528	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	40650	550	2	1.37	258550650	6418	19.22	39450	40750	39450	52100	28100	40100	40285.53	16.42	0	396	41933	41016	40283	39366	38633	41475	39825	731	12000	5000	30470	50	1	14623136	5944	6.83	0.59	12	0.04	5948.00	68464.00	56500	20230829	-28.05	39450	20240807	3.04	50300	-19.18	20240628	39450	3.04	20240807	56500	-28.05	20230829	39450	3.04	20240807	0.40	N	064960	5000	731 억		2401283	N	N	1	N	00	N
135	20240807	110526	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	40550	450	2	1.12	208783950	5193	15.55	39450	40750	39450	52100	28100	40100	40205.08	16.42	0	75	41933	41016	40283	39366	38633	41475	39825	731	12000	5000	30470	50	1	14623136	5930	6.82	0.59	12	0.04	5948.00	68464.00	56500	20230829	-28.23	39450	20240807	2.79	50300	-19.38	20240628	39450	2.79	20240807	56500	-28.23	20230829	39450	2.79	20240807	0.40	N	064960	5000	731 억		2401283	N	N	1	N	00	N
136	20240807	100521	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	40450	350	2	0.87	131043700	3274	9.80	39450	40500	39450	52100	28100	40100	40025.34	16.42	0	-58	41933	41016	40283	39366	38633	41475	39825	731	12000	5000	30470	50	1	14623136	5915	6.80	0.59	12	0.02	5948.00	68464.00	56500	20230829	-28.41	39450	20240807	2.53	50300	-19.58	20240628	39450	2.53	20240807	56500	-28.41	20230829	39450	2.53	20240807	0.40	N	064960	5000	731 억		2401283	N	N	1	N	00	N
137	20240807	090521	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	40000	-100	5	-0.25	55040250	1389	4.16	39450	40450	39450	52100	28100	40100	39622.37	16.42	0	167	41933	41016	40283	39366	38633	41475	39825	731	12000	5000	30470	50	1	14623136	5849	6.72	0.58	12	0.01	5948.00	68464.00	56500	20230829	-29.20	39450	20240807	1.39	50300	-20.48	20240628	39450	1.39	20240807	56500	-29.20	20230829	39450	1.39	20240807	0.40	N	064960	5000	731 억		2401283	N	N	1	N	00	N
138	20240806	160516	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	40100	200	2	0.50	1325985300	32682	58.52	39550	41200	39550	51800	27950	39900	40573.23	16.42	0	153	43700	41800	40650	38750	37600	41225	38175	731	11900	5000	30320	50	1	14623136	5864	6.74	0.59	12	0.22	5948.00	68464.00	56500	20230829	-29.03	39500	20240805	1.52	50300	-20.28	20240628	39500	1.52	20240805	56500	-29.03	20230829	39500	1.52	20240805	0.40	N	064960	5000	731 억		2400724	N	N	1	N	00	N
139	20240806	150525	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	40350	450	2	1.13	1198418950	29522	52.86	39550	41200	39550	51800	27950	39900	40594.10	16.42	0	2502	43700	41800	40650	38750	37600	41225	38175	731	11900	5000	30320	50	1	14623136	5900	6.78	0.59	12	0.20	5948.00	68464.00	56500	20230829	-28.58	39500	20240805	2.15	50300	-19.78	20240628	39500	2.15	20240805	56500	-28.58	20230829	39500	2.15	20240805	0.40	N	064960	5000	731 억		2400724	N	N	149	N	00	N
140	20240806	140522	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	40100	200	2	0.50	1039653600	25586	45.82	39550	41200	39550	51800	27950	39900	40633.69	16.42	0	4241	43700	41800	40650	38750	37600	41225	38175	731	11900	5000	30320	50	1	14623136	5864	6.74	0.59	12	0.17	5948.00	68464.00	56500	20230829	-29.03	39500	20240805	1.52	50300	-20.28	20240628	39500	1.52	20240805	56500	-29.03	20230829	39500	1.52	20240805	0.40	N	064960	5000	731 억		2400724	N	N	149	N	00	N
141	20240806	130521	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	40100	200	2	0.50	972429900	23914	42.82	39550	41200	39550	51800	27950	39900	40663.62	16.42	0	4589	43700	41800	40650	38750	37600	41225	38175	731	11900	5000	30320	50	1	14623136	5864	6.74	0.59	12	0.16	5948.00	68464.00	56500	20230829	-29.03	39500	20240805	1.52	50300	-20.28	20240628	39500	1.52	20240805	56500	-29.03	20230829	39500	1.52	20240805	0.40	N	064960	5000	731 억		2400724	N	N	149	N	00	N
142	20240806	120525	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	40150	250	2	0.63	864474350	21224	38.01	39550	41200	39550	51800	27950	39900	40730.98	16.42	0	3247	43700	41800	40650	38750	37600	41225	38175	731	11900	5000	30320	50	1	14623136	5871	6.75	0.59	12	0.15	5948.00	68464.00	56500	20230829	-28.94	39500	20240805	1.65	50300	-20.18	20240628	39500	1.65	20240805	56500	-28.94	20230829	39500	1.65	20240805	0.40	N	064960	5000	731 억		2400724	N	N	149	N	00	N
143	20240806	110519	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	40200	300	2	0.75	796655900	19534	34.98	39550	41200	39550	51800	27950	39900	40783.04	16.42	0	3509	43700	41800	40650	38750	37600	41225	38175	731	11900	5000	30320	50	1	14623136	5879	6.76	0.59	12	0.13	5948.00	68464.00	56500	20230829	-28.85	39500	20240805	1.77	50300	-20.08	20240628	39500	1.77	20240805	56500	-28.85	20230829	39500	1.77	20240805	0.40	N	064960	5000	731 억		2400724	N	N	149	N	00	N
144	20240806	100517	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	40850	950	2	2.38	588200850	14382	25.75	39550	41200	39550	51800	27950	39900	40898.40	16.42	0	6120	43700	41800	40650	38750	37600	41225	38175	731	11900	5000	30320	50	1	14623136	5974	6.87	0.60	12	0.10	5948.00	68464.00	56500	20230829	-27.70	39500	20240805	3.42	50300	-18.79	20240628	39500	3.42	20240805	56500	-27.70	20230829	39500	3.42	20240805	0.40	N	064960	5000	731 억		2400724	N	N	149	N	00	N
145	20240806	090520	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	40750	850	2	2.13	11014950	275	0.49	39550	40750	39550	51800	27950	39900	40054.36	16.42	0	27	43700	41800	40650	38750	37600	41225	38175	731	11900	5000	30320	50	1	14623136	5959	6.85	0.60	12	0.00	5948.00	68464.00	56500	20230829	-27.88	39500	20240805	3.16	50300	-18.99	20240628	39500	3.16	20240805	56500	-27.88	20230829	39500	3.16	20240805	0.40	N	064960	5000	731 억		2400724	N	N	149	N	00	N
146	20240805	160510	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	39900	-2650	5	-6.23	2289302250	55803	269.03	41550	42550	39500	55300	29800	42550	41024.72	16.38	0	-13879	43816	43182	42816	42182	41816	43000	42000	731	12750	5000	32330	50	1	14623136	5835	6.71	0.58	12	0.38	5948.00	68464.00	56500	20230829	-29.38	39500	20240805	1.01	50300	-20.68	20240628	39500	1.01	20240805	56500	-29.38	20230829	39500	1.01	20240805	0.41	N	064960	5000	731 억		2395020	N	N	149	N	00	N
147	20240805	150518	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	40000	-2550	5	-5.99	2092694650	50882	245.31	41550	42550	39500	55300	29800	42550	41128.39	16.38	0	-13504	43816	43182	42816	42182	41816	43000	42000	731	12750	5000	32330	50	1	14623136	5849	6.72	0.58	12	0.35	5948.00	68464.00	56500	20230829	-29.20	39500	20240805	1.27	50300	-20.48	20240628	39500	1.27	20240805	56500	-29.20	20230829	39500	1.27	20240805	0.41	N	064960	5000	731 억		2395020	N	N	831	N	00	N
148	20240805	140521	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	41050	-1500	5	-3.53	1564165350	37743	181.96	41550	42550	40900	55300	29800	42550	41442.53	16.38	0	-13174	43816	43182	42816	42182	41816	43000	42000	731	12750	5000	32330	50	1	14623136	6003	6.90	0.60	12	0.26	5948.00	68464.00	56500	20230829	-27.35	39750	20231101	3.27	50300	-18.39	20240628	40900	0.37	20240805	56500	-27.35	20230829	39750	3.27	20231101	0.41	N	064960	5000	731 억		2395020	N	N	831	N	00	N
149	20240805	130518	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	40950	-1600	5	-3.76	1190230950	28695	138.34	41550	42550	40950	55300	29800	42550	41478.69	16.38	0	-11159	43816	43182	42816	42182	41816	43000	42000	731	12750	5000	32330	50	1	14623136	5988	6.88	0.60	12	0.20	5948.00	68464.00	56500	20230829	-27.52	39750	20231101	3.02	50300	-18.59	20240628	40950	0.00	20240805	56500	-27.52	20230829	39750	3.02	20231101	0.41	N	064960	5000	731 억		2395020	N	N	831	N	00	N
150	20240805	120515	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	41500	-1050	5	-2.47	731627500	17632	85.01	41550	42550	41100	55300	29800	42550	41494.30	16.38	0	-2672	43816	43182	42816	42182	41816	43000	42000	731	12750	5000	32330	50	1	14623136	6069	6.98	0.61	12	0.12	5948.00	68464.00	56500	20230829	-26.55	39750	20231101	4.40	50300	-17.50	20240628	41100	0.97	20240805	56500	-26.55	20230829	39750	4.40	20231101	0.41	N	064960	5000	731 억		2395020	N	N	831	N	00	N
151	20240805	110518	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	41400	-1150	5	-2.70	572141000	13779	66.43	41550	42550	41100	55300	29800	42550	41522.68	16.38	0	-2112	43816	43182	42816	42182	41816	43000	42000	731	12750	5000	32330	50	1	14623136	6054	6.96	0.60	12	0.09	5948.00	68464.00	56500	20230829	-26.73	39750	20231101	4.15	50300	-17.69	20240628	41100	0.73	20240805	56500	-26.73	20230829	39750	4.15	20231101	0.41	N	064960	5000	731 억		2395020	N	N	831	N	00	N
152	20240805	100514	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	41500	-1050	5	-2.47	402715600	9677	46.65	41550	42550	41350	55300	29800	42550	41615.75	16.38	0	-1540	43816	43182	42816	42182	41816	43000	42000	731	12750	5000	32330	50	1	14623136	6069	6.98	0.61	12	0.07	5948.00	68464.00	56500	20230829	-26.55	39750	20231101	4.40	50300	-17.50	20240628	41350	0.36	20240805	56500	-26.55	20230829	39750	4.40	20231101	0.41	N	064960	5000	731 억		2395020	N	N	831	N	00	N
153	20240805	090512	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	41650	-900	5	-2.12	28910800	694	3.35	41550	42550	41550	55300	29800	42550	41658.21	16.38	0	3	43816	43182	42816	42182	41816	43000	42000	731	12750	5000	32330	50	1	14623136	6091	7.00	0.61	12	0.00	5948.00	68464.00	56500	20230829	-26.28	39750	20231101	4.78	50300	-17.20	20240628	41550	0.24	20240805	56500	-26.28	20230829	39750	4.78	20231101	0.41	N	064960	5000	731 억		2395020	N	N	831	N	00	N
154	20240802	160507	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	42550	-900	5	-2.07	885235550	20738	401.90	43450	43450	42450	56400	30450	43450	42686.64	16.43	0	-8264	43816	43632	43316	43132	42816	43725	43225	731	12950	5000	33020	50	1	14623136	6222	7.15	0.62	12	0.14	5948.00	68464.00	56500	20230829	-24.69	39750	20231101	7.04	50300	-15.41	20240628	41550	2.41	20240104	56500	-24.69	20230829	39750	7.04	20231101	0.41	N	064960	5000	731 억		2401973	N	N	831	N	00	N
155	20240802	150505	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	42550	-900	5	-2.07	738033950	17284	334.96	43450	43450	42450	56400	30450	43450	42700.41	16.43	0	-7742	43816	43632	43316	43132	42816	43725	43225	731	12950	5000	33020	50	1	14623136	6222	7.15	0.62	12	0.12	5948.00	68464.00	56500	20230829	-24.69	39750	20231101	7.04	50300	-15.41	20240628	41550	2.41	20240104	56500	-24.69	20230829	39750	7.04	20231101	0.41	N	064960	5000	731 억		2401973	N	N	52	N	00	N
156	20240802	140510	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	42500	-950	5	-2.19	667341100	15620	302.71	43450	43450	42450	56400	30450	43450	42723.50	16.43	0	-6877	43816	43632	43316	43132	42816	43725	43225	731	12950	5000	33020	50	1	14623136	6215	7.15	0.62	12	0.11	5948.00	68464.00	56500	20230829	-24.78	39750	20231101	6.92	50300	-15.51	20240628	41550	2.29	20240104	56500	-24.78	20230829	39750	6.92	20231101	0.41	N	064960	5000	731 억		2401973	N	N	52	N	00	N
157	20240802	130508	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	42550	-900	5	-2.07	536876450	12552	243.26	43450	43450	42550	56400	30450	43450	42772.18	16.43	0	-4836	43816	43632	43316	43132	42816	43725	43225	731	12950	5000	33020	50	1	14623136	6222	7.15	0.62	12	0.09	5948.00	68464.00	56500	20230829	-24.69	39750	20231101	7.04	50300	-15.41	20240628	41550	2.41	20240104	56500	-24.69	20230829	39750	7.04	20231101	0.41	N	064960	5000	731 억		2401973	N	N	52	N	00	N
158	20240802	120508	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	42600	-850	5	-1.96	470735300	10998	213.14	43450	43450	42550	56400	30450	43450	42801.90	16.43	0	-4500	43816	43632	43316	43132	42816	43725	43225	731	12950	5000	33020	50	1	14623136	6229	7.16	0.62	12	0.08	5948.00	68464.00	56500	20230829	-24.60	39750	20231101	7.17	50300	-15.31	20240628	41550	2.53	20240104	56500	-24.60	20230829	39750	7.17	20231101	0.41	N	064960	5000	731 억		2401973	N	N	52	N	00	N
159	20240802	110509	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	42750	-700	5	-1.61	334173100	7796	151.09	43450	43450	42650	56400	30450	43450	42864.69	16.43	0	-1997	43816	43632	43316	43132	42816	43725	43225	731	12950	5000	33020	50	1	14623136	6251	7.19	0.62	12	0.05	5948.00	68464.00	56500	20230829	-24.34	39750	20231101	7.55	50300	-15.01	20240628	41550	2.89	20240104	56500	-24.34	20230829	39750	7.55	20231101	0.41	N	064960	5000	731 억		2401973	N	N	52	N	00	N
160	20240802	100505	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	42700	-750	5	-1.73	304191950	7095	137.50	43450	43450	42650	56400	30450	43450	42874.13	16.43	0	-1668	43816	43632	43316	43132	42816	43725	43225	731	12950	5000	33020	50	1	14623136	6244	7.18	0.62	12	0.05	5948.00	68464.00	56500	20230829	-24.42	39750	20231101	7.42	50300	-15.11	20240628	41550	2.77	20240104	56500	-24.42	20230829	39750	7.42	20231101	0.41	N	064960	5000	731 억		2401973	N	N	52	N	00	N
161	20240802	090510	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43150	-300	5	-0.69	8328750	193	3.74	43450	43450	43000	56400	30450	43450	43154.15	16.43	0	-87	43816	43632	43316	43132	42816	43725	43225	731	12950	5000	33020	50	1	14623136	6310	7.25	0.63	12	0.00	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		2401973	N	N	52	N	00	N
162	20240801	160504	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43450	400	2	0.93	222834800	5160	30.44	43050	43500	43000	55900	30150	43050	43184.99	16.43	0	305	43650	43350	43100	42800	42550	43225	42675	731	12850	5000	32710	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	0.41	N	064960	5000	731 억		2402131	N	N	52	N	00	N
163	20240801	150519	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43450	400	2	0.93	203686500	4719	27.84	43050	43500	43000	55900	30150	43050	43163.06	16.43	0	409	43650	43350	43100	42800	42550	43225	42675	731	12850	5000	32710	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	0.41	N	064960	5000	731 억		2402131	N	N	478	N	00	N
164	20240801	140514	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43450	400	2	0.93	188922000	4379	25.83	43050	43450	43000	55900	30150	43050	43142.73	16.43	0	414	43650	43350	43100	42800	42550	43225	42675	731	12850	5000	32710	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	0.41	N	064960	5000	731 억		2402131	N	N	478	N	00	N
165	20240801	130507	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43250	200	2	0.46	160473750	3722	21.95	43050	43300	43000	55900	30150	43050	43114.92	16.43	0	59	43650	43350	43100	42800	42550	43225	42675	731	12850	5000	32710	50	1	14623136	6325	7.27	0.63	12	0.03	5948.00	68464.00	56500	20230829	-23.45	39750	20231101	8.81	50300	-14.02	20240628	41550	4.09	20240104	56500	-23.45	20230829	39750	8.81	20231101	0.41	N	064960	5000	731 억		2402131	N	N	478	N	00	N
166	20240801	120510	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43250	200	2	0.46	145734250	3381	19.94	43050	43300	43000	55900	30150	43050	43103.89	16.43	0	145	43650	43350	43100	42800	42550	43225	42675	731	12850	5000	32710	50	1	14623136	6325	7.27	0.63	12	0.02	5948.00	68464.00	56500	20230829	-23.45	39750	20231101	8.81	50300	-14.02	20240628	41550	4.09	20240104	56500	-23.45	20230829	39750	8.81	20231101	0.41	N	064960	5000	731 억		2402131	N	N	478	N	00	N
167	20240801	110511	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43200	150	2	0.35	136704700	3172	18.71	43050	43300	43000	55900	30150	43050	43097.32	16.43	0	143	43650	43350	43100	42800	42550	43225	42675	731	12850	5000	32710	50	1	14623136	6317	7.26	0.63	12	0.02	5948.00	68464.00	56500	20230829	-23.54	39750	20231101	8.68	50300	-14.12	20240628	41550	3.97	20240104	56500	-23.54	20230829	39750	8.68	20231101	0.41	N	064960	5000	731 억		2402131	N	N	478	N	00	N
168	20240801	100507	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43200	150	2	0.35	75027750	1741	10.27	43050	43300	43000	55900	30150	43050	43094.63	16.43	0	149	43650	43350	43100	42800	42550	43225	42675	731	12850	5000	32710	50	1	14623136	6317	7.26	0.63	12	0.01	5948.00	68464.00	56500	20230829	-23.54	39750	20231101	8.68	50300	-14.12	20240628	41550	3.97	20240104	56500	-23.54	20230829	39750	8.68	20231101	0.41	N	064960	5000	731 억		2402131	N	N	478	N	00	N
169	20240801	090459	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	43100	50	2	0.12	11578700	269	1.59	43050	43100	43000	55900	30150	43050	43043.49	16.43	0	-7	43650	43350	43100	42800	42550	43225	42675	731	12850	5000	32710	50	1	14623136	6303	7.25	0.63	12	0.00	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		2402131	N	N	478	N	00	N