KissMeData/009680/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	160247	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8620	30	2	0.35	67783060	7871	175.26	8590	8650	8560	11160	6020	8590	8611.75	8.99	0	-553	8696	8642	8606	8552	8516	8670	8580	165	2570	500	6350	10	1	33000000	2845	10.35	0.61	12	0.02	833.00	14218.00	9340	20230831	-7.71	7930	20240124	8.70	8980	-4.01	20240701	7930	8.70	20240124	9340	-7.71	20230831	7930	8.70	20240124	0.24	N	009680	500	165 억		2966535	N	N	3	N	00	N
3	20240731	150249	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8610	20	2	0.23	65041690	7553	168.18	8590	8650	8560	11160	6020	8590	8611.37	8.99	0	-458	8696	8642	8606	8552	8516	8670	8580	165	2570	500	6350	10	1	33000000	2841	10.34	0.61	12	0.02	833.00	14218.00	9340	20230831	-7.82	7930	20240124	8.58	8980	-4.12	20240701	7930	8.58	20240124	9340	-7.82	20230831	7930	8.58	20240124	0.24	N	009680	500	165 억		2966535	N	N	109	N	00	N
4	20240731	140250	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8630	40	2	0.47	58260690	6765	150.63	8590	8650	8560	11160	6020	8590	8612.08	8.99	0	-524	8696	8642	8606	8552	8516	8670	8580	165	2570	500	6350	10	1	33000000	2848	10.36	0.61	12	0.02	833.00	14218.00	9340	20230831	-7.60	7930	20240124	8.83	8980	-3.90	20240701	7930	8.83	20240124	9340	-7.60	20230831	7930	8.83	20240124	0.24	N	009680	500	165 억		2966535	N	N	109	N	00	N
5	20240731	130248	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8630	40	2	0.47	49078400	5701	126.94	8590	8650	8560	11160	6020	8590	8608.74	8.99	0	-283	8696	8642	8606	8552	8516	8670	8580	165	2570	500	6350	10	1	33000000	2848	10.36	0.61	12	0.02	833.00	14218.00	9340	20230831	-7.60	7930	20240124	8.83	8980	-3.90	20240701	7930	8.83	20240124	9340	-7.60	20230831	7930	8.83	20240124	0.24	N	009680	500	165 억		2966535	N	N	109	N	00	N
6	20240731	120249	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8620	30	2	0.35	45560720	5293	117.86	8590	8650	8560	11160	6020	8590	8607.73	8.99	0	-255	8696	8642	8606	8552	8516	8670	8580	165	2570	500	6350	10	1	33000000	2845	10.35	0.61	12	0.02	833.00	14218.00	9340	20230831	-7.71	7930	20240124	8.70	8980	-4.01	20240701	7930	8.70	20240124	9340	-7.71	20230831	7930	8.70	20240124	0.24	N	009680	500	165 억		2966535	N	N	109	N	00	N
7	20240731	110248	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8600	10	2	0.12	43400170	5042	112.27	8590	8650	8560	11160	6020	8590	8607.73	8.99	0	-200	8696	8642	8606	8552	8516	8670	8580	165	2570	500	6350	10	1	33000000	2838	10.32	0.60	12	0.02	833.00	14218.00	9340	20230831	-7.92	7930	20240124	8.45	8980	-4.23	20240701	7930	8.45	20240124	9340	-7.92	20230831	7930	8.45	20240124	0.24	N	009680	500	165 억		2966535	N	N	109	N	00	N
8	20240731	100247	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8610	20	2	0.23	31991770	3718	82.79	8590	8650	8560	11160	6020	8590	8604.56	8.99	0	129	8696	8642	8606	8552	8516	8670	8580	165	2570	500	6350	10	1	33000000	2841	10.34	0.61	12	0.01	833.00	14218.00	9340	20230831	-7.82	7930	20240124	8.58	8980	-4.12	20240701	7930	8.58	20240124	9340	-7.82	20230831	7930	8.58	20240124	0.24	N	009680	500	165 억		2966535	N	N	109	N	00	N
9	20240731	090244	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8590	0	3	0.00	0	0	0.00	0	0	0	11160	6020	8590	0.00	8.99	0	0	8696	8642	8606	8552	8516	8670	8580	165	2570	500	6350	10	1	33000000	2835	10.31	0.60	12	0.00	833.00	14218.00	9340	20230831	-8.03	7930	20240124	8.32	8980	-4.34	20240701	7930	8.32	20240124	9340	-8.03	20230831	7930	8.32	20240124	0.24	N	009680	500	165 억		2966535	N	N	109	N	00	N
10	20240730	160241	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8590	-10	5	-0.12	38708870	4491	50.43	8570	8660	8570	11180	6020	8600	8619.21	9.00	0	-2086	8693	8646	8573	8526	8453	8670	8550	165	2580	500	6360	10	1	33000000	2835	10.31	0.60	12	0.01	833.00	14218.00	9340	20230831	-8.03	7930	20240124	8.32	8980	-4.34	20240701	7930	8.32	20240124	9340	-8.03	20230831	7930	8.32	20240124	0.24	N	009680	500	165 억		2969423	N	N	109	N	00	N
11	20240730	150245	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8610	10	2	0.12	34825100	4039	45.36	8570	8660	8570	11180	6020	8600	8622.21	9.00	0	-1813	8693	8646	8573	8526	8453	8670	8550	165	2580	500	6360	10	1	33000000	2841	10.34	0.61	12	0.01	833.00	14218.00	9340	20230831	-7.82	7930	20240124	8.58	8980	-4.12	20240701	7930	8.58	20240124	9340	-7.82	20230831	7930	8.58	20240124	0.24	N	009680	500	165 억		2969423	N	N	0	N	00	N
12	20240730	140242	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8620	20	2	0.23	24391580	2827	31.75	8570	8660	8570	11180	6020	8600	8628.08	9.00	0	-638	8693	8646	8573	8526	8453	8670	8550	165	2580	500	6360	10	1	33000000	2845	10.35	0.61	12	0.01	833.00	14218.00	9340	20230831	-7.71	7930	20240124	8.70	8980	-4.01	20240701	7930	8.70	20240124	9340	-7.71	20230831	7930	8.70	20240124	0.24	N	009680	500	165 억		2969423	N	N	0	N	00	N
13	20240730	130245	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8640	40	2	0.47	22277670	2582	28.99	8570	8660	8570	11180	6020	8600	8628.07	9.00	0	-545	8693	8646	8573	8526	8453	8670	8550	165	2580	500	6360	10	1	33000000	2851	10.37	0.61	12	0.01	833.00	14218.00	9340	20230831	-7.49	7930	20240124	8.95	8980	-3.79	20240701	7930	8.95	20240124	9340	-7.49	20230831	7930	8.95	20240124	0.24	N	009680	500	165 억		2969423	N	N	0	N	00	N
14	20240730	120244	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8630	30	2	0.35	14978620	1736	19.49	8570	8660	8570	11180	6020	8600	8628.24	9.00	0	-388	8693	8646	8573	8526	8453	8670	8550	165	2580	500	6360	10	1	33000000	2848	10.36	0.61	12	0.01	833.00	14218.00	9340	20230831	-7.60	7930	20240124	8.83	8980	-3.90	20240701	7930	8.83	20240124	9340	-7.60	20230831	7930	8.83	20240124	0.24	N	009680	500	165 억		2969423	N	N	0	N	00	N
15	20240730	110245	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8640	40	2	0.47	13155760	1525	17.13	8570	8660	8570	11180	6020	8600	8626.73	9.00	0	-218	8693	8646	8573	8526	8453	8670	8550	165	2580	500	6360	10	1	33000000	2851	10.37	0.61	12	0.00	833.00	14218.00	9340	20230831	-7.49	7930	20240124	8.95	8980	-3.79	20240701	7930	8.95	20240124	9340	-7.49	20230831	7930	8.95	20240124	0.24	N	009680	500	165 억		2969423	N	N	0	N	00	N
16	20240730	100245	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8610	10	2	0.12	10511800	1219	13.69	8570	8660	8570	11180	6020	8600	8623.30	9.00	0	-27	8693	8646	8573	8526	8453	8670	8550	165	2580	500	6360	10	1	33000000	2841	10.34	0.61	12	0.00	833.00	14218.00	9340	20230831	-7.82	7930	20240124	8.58	8980	-4.12	20240701	7930	8.58	20240124	9340	-7.82	20230831	7930	8.58	20240124	0.24	N	009680	500	165 억		2969423	N	N	0	N	00	N
17	20240730	090246	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8570	-30	5	-0.35	94270	11	0.12	8570	8570	8570	11180	6020	8600	8570.00	9.00	0	-1	8693	8646	8573	8526	8453	8670	8550	165	2580	500	6360	10	1	33000000	2828	10.29	0.60	12	0.00	833.00	14218.00	9340	20230831	-8.24	7930	20240124	8.07	8980	-4.57	20240701	7930	8.07	20240124	9340	-8.24	20230831	7930	8.07	20240124	0.24	N	009680	500	165 억		2969423	N	N	0	N	00	N
18	20240729	160245	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8600	60	2	0.70	76370060	8905	35.49	8500	8620	8500	11100	5980	8540	8576.09	9.00	0	1200	8640	8590	8540	8490	8440	8615	8515	165	2560	500	6310	10	1	33000000	2838	10.32	0.60	12	0.03	833.00	14218.00	9340	20230831	-7.92	7930	20240124	8.45	8980	-4.23	20240701	7930	8.45	20240124	9340	-7.92	20230831	7930	8.45	20240124	0.26	N	009680	500	165 억		2970551	N	N	3	N	00	N
19	20240729	150244	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8620	80	2	0.94	73307760	8549	34.07	8500	8620	8500	11100	5980	8540	8575.01	9.00	0	1145	8640	8590	8540	8490	8440	8615	8515	165	2560	500	6310	10	1	33000000	2845	10.35	0.61	12	0.03	833.00	14218.00	9340	20230831	-7.71	7930	20240124	8.70	8980	-4.01	20240701	7930	8.70	20240124	9340	-7.71	20230831	7930	8.70	20240124	0.26	N	009680	500	165 억		2970551	N	N	3	N	00	N
20	20240729	140245	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8580	40	2	0.47	60965620	7112	28.35	8500	8600	8500	11100	5980	8540	8572.22	9.00	0	985	8640	8590	8540	8490	8440	8615	8515	165	2560	500	6310	10	1	33000000	2831	10.30	0.60	12	0.02	833.00	14218.00	9340	20230831	-8.14	7930	20240124	8.20	8980	-4.45	20240701	7930	8.20	20240124	9340	-8.14	20230831	7930	8.20	20240124	0.26	N	009680	500	165 억		2970551	N	N	3	N	00	N
21	20240729	130248	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8580	40	2	0.47	51899710	6055	24.13	8500	8600	8500	11100	5980	8540	8571.38	9.00	0	985	8640	8590	8540	8490	8440	8615	8515	165	2560	500	6310	10	1	33000000	2831	10.30	0.60	12	0.02	833.00	14218.00	9340	20230831	-8.14	7930	20240124	8.20	8980	-4.45	20240701	7930	8.20	20240124	9340	-8.14	20230831	7930	8.20	20240124	0.26	N	009680	500	165 억		2970551	N	N	3	N	00	N
22	20240729	120244	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8580	40	2	0.47	33442890	3904	15.56	8500	8600	8500	11100	5980	8540	8566.31	9.00	0	987	8640	8590	8540	8490	8440	8615	8515	165	2560	500	6310	10	1	33000000	2831	10.30	0.60	12	0.01	833.00	14218.00	9340	20230831	-8.14	7930	20240124	8.20	8980	-4.45	20240701	7930	8.20	20240124	9340	-8.14	20230831	7930	8.20	20240124	0.26	N	009680	500	165 억		2970551	N	N	3	N	00	N
23	20240729	110245	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8600	60	2	0.70	29581020	3454	13.77	8500	8600	8500	11100	5980	8540	8564.28	9.00	0	1005	8640	8590	8540	8490	8440	8615	8515	165	2560	500	6310	10	1	33000000	2838	10.32	0.60	12	0.01	833.00	14218.00	9340	20230831	-7.92	7930	20240124	8.45	8980	-4.23	20240701	7930	8.45	20240124	9340	-7.92	20230831	7930	8.45	20240124	0.26	N	009680	500	165 억		2970551	N	N	3	N	00	N
24	20240729	100244	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8600	60	2	0.70	18734020	2190	8.73	8500	8600	8500	11100	5980	8540	8554.35	9.00	0	1003	8640	8590	8540	8490	8440	8615	8515	165	2560	500	6310	10	1	33000000	2838	10.32	0.60	12	0.01	833.00	14218.00	9340	20230831	-7.92	7930	20240124	8.45	8980	-4.23	20240701	7930	8.45	20240124	9340	-7.92	20230831	7930	8.45	20240124	0.26	N	009680	500	165 억		2970551	N	N	3	N	00	N
25	20240729	090243	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8500	-40	5	-0.47	501500	59	0.24	8500	8500	8500	11100	5980	8540	8500.00	9.00	0	-8	8640	8590	8540	8490	8440	8615	8515	165	2560	500	6310	10	1	33000000	2805	10.20	0.60	12	0.00	833.00	14218.00	9340	20230831	-8.99	7930	20240124	7.19	8980	-5.35	20240701	7930	7.19	20240124	9340	-8.99	20230831	7930	7.19	20240124	0.26	N	009680	500	165 억		2970551	N	N	3	N	00	N
26	20240726	160239	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8540	30	2	0.35	213979200	25089	68.35	8510	8590	8490	11060	5960	8510	8528.81	9.01	0	1848	8630	8570	8500	8440	8370	8600	8470	165	2550	500	6290	10	1	33000000	2818	10.25	0.60	12	0.08	833.00	14218.00	9340	20230831	-8.57	7930	20240124	7.69	8980	-4.90	20240701	7930	7.69	20240124	9340	-8.57	20230831	7930	7.69	20240124	0.26	N	009680	500	165 억		2973841	N	N	3	N	00	N
27	20240726	150242	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8520	10	2	0.12	193487900	22687	61.81	8510	8590	8490	11060	5960	8510	8528.58	9.01	0	2367	8630	8570	8500	8440	8370	8600	8470	165	2550	500	6290	10	1	33000000	2812	10.23	0.60	12	0.07	833.00	14218.00	9340	20230831	-8.78	7930	20240124	7.44	8980	-5.12	20240701	7930	7.44	20240124	9340	-8.78	20230831	7930	7.44	20240124	0.26	N	009680	500	165 억		2973841	N	N	1	N	00	N
28	20240726	140243	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8530	20	2	0.24	183102460	21469	58.49	8510	8590	8490	11060	5960	8510	8528.69	9.01	0	2341	8630	8570	8500	8440	8370	8600	8470	165	2550	500	6290	10	1	33000000	2815	10.24	0.60	12	0.07	833.00	14218.00	9340	20230831	-8.67	7930	20240124	7.57	8980	-5.01	20240701	7930	7.57	20240124	9340	-8.67	20230831	7930	7.57	20240124	0.26	N	009680	500	165 억		2973841	N	N	1	N	00	N
29	20240726	130242	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8550	40	2	0.47	165167490	19370	52.77	8510	8590	8490	11060	5960	8510	8526.97	9.01	0	1675	8630	8570	8500	8440	8370	8600	8470	165	2550	500	6290	10	1	33000000	2822	10.26	0.60	12	0.06	833.00	14218.00	9340	20230831	-8.46	7930	20240124	7.82	8980	-4.79	20240701	7930	7.82	20240124	9340	-8.46	20230831	7930	7.82	20240124	0.26	N	009680	500	165 억		2973841	N	N	1	N	00	N
30	20240726	120242	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8550	40	2	0.47	161990060	18998	51.76	8510	8590	8490	11060	5960	8510	8526.69	9.01	0	1625	8630	8570	8500	8440	8370	8600	8470	165	2550	500	6290	10	1	33000000	2822	10.26	0.60	12	0.06	833.00	14218.00	9340	20230831	-8.46	7930	20240124	7.82	8980	-4.79	20240701	7930	7.82	20240124	9340	-8.46	20230831	7930	7.82	20240124	0.26	N	009680	500	165 억		2973841	N	N	1	N	00	N
31	20240726	110243	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8520	10	2	0.12	87278170	10232	27.88	8510	8590	8490	11060	5960	8510	8529.92	9.01	0	-894	8630	8570	8500	8440	8370	8600	8470	165	2550	500	6290	10	1	33000000	2812	10.23	0.60	12	0.03	833.00	14218.00	9340	20230831	-8.78	7930	20240124	7.44	8980	-5.12	20240701	7930	7.44	20240124	9340	-8.78	20230831	7930	7.44	20240124	0.26	N	009680	500	165 억		2973841	N	N	1	N	00	N
32	20240726	100243	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8510	0	3	0.00	33641390	3956	10.78	8510	8510	8490	11060	5960	8510	8503.89	9.01	0	-758	8630	8570	8500	8440	8370	8600	8470	165	2550	500	6290	10	1	33000000	2808	10.22	0.60	12	0.01	833.00	14218.00	9340	20230831	-8.89	7930	20240124	7.31	8980	-5.23	20240701	7930	7.31	20240124	9340	-8.89	20230831	7930	7.31	20240124	0.26	N	009680	500	165 억		2973841	N	N	1	N	00	N
33	20240726	090242	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8510	0	3	0.00	859510	101	0.28	8510	8510	8510	11060	5960	8510	8510.00	9.01	0	-15	8630	8570	8500	8440	8370	8600	8470	165	2550	500	6290	10	1	33000000	2808	10.22	0.60	12	0.00	833.00	14218.00	9340	20230831	-8.89	7930	20240124	7.31	8980	-5.23	20240701	7930	7.31	20240124	9340	-8.89	20230831	7930	7.31	20240124	0.26	N	009680	500	165 억		2973841	N	N	1	N	00	N
34	20240725	160241	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8510	-70	5	-0.82	310919970	36693	485.16	8500	8560	8430	11150	6010	8580	8473.55	9.03	0	871	8626	8602	8586	8562	8546	8595	8555	165	2570	500	6340	10	1	33000000	2808	10.22	0.60	12	0.11	833.00	14218.00	9340	20230831	-8.89	7930	20240124	7.31	8980	-5.23	20240701	7930	7.31	20240124	9340	-8.89	20230831	7930	7.31	20240124	0.26	N	009680	500	165 억		2979578	N	N	1	N	00	N
35	20240725	150244	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8520	-60	5	-0.70	277262960	32737	432.86	8500	8560	8430	11150	6010	8580	8469.41	9.03	0	1526	8626	8602	8586	8562	8546	8595	8555	165	2570	500	6340	10	1	33000000	2812	10.23	0.60	12	0.10	833.00	14218.00	9340	20230831	-8.78	7930	20240124	7.44	8980	-5.12	20240701	7930	7.44	20240124	9340	-8.78	20230831	7930	7.44	20240124	0.26	N	009680	500	165 억		2979578	N	N	3	N	00	N
36	20240725	140243	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8480	-100	5	-1.17	261586420	30895	408.50	8500	8510	8430	11150	6010	8580	8466.95	9.03	0	1123	8626	8602	8586	8562	8546	8595	8555	165	2570	500	6340	10	1	33000000	2798	10.18	0.60	12	0.09	833.00	14218.00	9340	20230831	-9.21	7930	20240124	6.94	8980	-5.57	20240701	7930	6.94	20240124	9340	-9.21	20230831	7930	6.94	20240124	0.26	N	009680	500	165 억		2979578	N	N	3	N	00	N
37	20240725	130243	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8490	-90	5	-1.05	253505140	29942	395.90	8500	8510	8430	11150	6010	8580	8466.54	9.03	0	966	8626	8602	8586	8562	8546	8595	8555	165	2570	500	6340	10	1	33000000	2802	10.19	0.60	12	0.09	833.00	14218.00	9340	20230831	-9.10	7930	20240124	7.06	8980	-5.46	20240701	7930	7.06	20240124	9340	-9.10	20230831	7930	7.06	20240124	0.26	N	009680	500	165 억		2979578	N	N	3	N	00	N
38	20240725	120243	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8480	-100	5	-1.17	249637010	29486	389.87	8500	8510	8430	11150	6010	8580	8466.29	9.03	0	966	8626	8602	8586	8562	8546	8595	8555	165	2570	500	6340	10	1	33000000	2798	10.18	0.60	12	0.09	833.00	14218.00	9340	20230831	-9.21	7930	20240124	6.94	8980	-5.57	20240701	7930	6.94	20240124	9340	-9.21	20230831	7930	6.94	20240124	0.26	N	009680	500	165 억		2979578	N	N	3	N	00	N
39	20240725	110242	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8470	-110	5	-1.28	232286440	27436	362.77	8500	8510	8430	11150	6010	8580	8466.48	9.03	0	813	8626	8602	8586	8562	8546	8595	8555	165	2570	500	6340	10	1	33000000	2795	10.17	0.60	12	0.08	833.00	14218.00	9340	20230831	-9.31	7930	20240124	6.81	8980	-5.68	20240701	7930	6.81	20240124	9340	-9.31	20230831	7930	6.81	20240124	0.26	N	009680	500	165 억		2979578	N	N	3	N	00	N
40	20240725	100242	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8480	-100	5	-1.17	168588370	19892	263.02	8500	8510	8430	11150	6010	8580	8475.18	9.03	0	913	8626	8602	8586	8562	8546	8595	8555	165	2570	500	6340	10	1	33000000	2798	10.18	0.60	12	0.06	833.00	14218.00	9340	20230831	-9.21	7930	20240124	6.94	8980	-5.57	20240701	7930	6.94	20240124	9340	-9.21	20230831	7930	6.94	20240124	0.26	N	009680	500	165 억		2979578	N	N	3	N	00	N
41	20240725	090242	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8500	-80	5	-0.93	28356080	3336	44.11	8500	8510	8500	11150	6010	8580	8500.02	9.03	0	-154	8626	8602	8586	8562	8546	8595	8555	165	2570	500	6340	10	1	33000000	2805	10.20	0.60	12	0.01	833.00	14218.00	9340	20230831	-8.99	7930	20240124	7.19	8980	-5.35	20240701	7930	7.19	20240124	9340	-8.99	20230831	7930	7.19	20240124	0.26	N	009680	500	165 억		2979578	N	N	3	N	00	N
42	20240724	160240	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8580	0	3	0.00	64872710	7554	43.28	8610	8610	8570	11150	6010	8580	8587.86	9.04	0	383	8706	8642	8596	8532	8486	8620	8510	165	2570	500	6340	10	1	33000000	2831	10.30	0.60	12	0.02	833.00	14218.00	9340	20230831	-8.14	7930	20240124	8.20	8980	-4.45	20240701	7930	8.20	20240124	9340	-8.14	20230831	7930	8.20	20240124	0.27	N	009680	500	165 억		2981809	N	N	3	N	00	N
43	20240724	150243	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8590	10	2	0.12	55712420	6487	37.16	8610	8610	8570	11150	6010	8580	8588.32	9.04	0	114	8706	8642	8596	8532	8486	8620	8510	165	2570	500	6340	10	1	33000000	2835	10.31	0.60	12	0.02	833.00	14218.00	9340	20230831	-8.03	7930	20240124	8.32	8980	-4.34	20240701	7930	8.32	20240124	9340	-8.03	20230831	7930	8.32	20240124	0.27	N	009680	500	165 억		2981809	N	N	8	N	00	N
44	20240724	140245	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8580	0	3	0.00	46125980	5371	30.77	8610	8610	8570	11150	6010	8580	8587.97	9.04	0	-502	8706	8642	8596	8532	8486	8620	8510	165	2570	500	6340	10	1	33000000	2831	10.30	0.60	12	0.02	833.00	14218.00	9340	20230831	-8.14	7930	20240124	8.20	8980	-4.45	20240701	7930	8.20	20240124	9340	-8.14	20230831	7930	8.20	20240124	0.27	N	009680	500	165 억		2981809	N	N	8	N	00	N
45	20240724	130241	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8590	10	2	0.12	31040040	3612	20.69	8610	8610	8570	11150	6010	8580	8593.59	9.04	0	101	8706	8642	8596	8532	8486	8620	8510	165	2570	500	6340	10	1	33000000	2835	10.31	0.60	12	0.01	833.00	14218.00	9340	20230831	-8.03	7930	20240124	8.32	8980	-4.34	20240701	7930	8.32	20240124	9340	-8.03	20230831	7930	8.32	20240124	0.27	N	009680	500	165 억		2981809	N	N	8	N	00	N
46	20240724	120242	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8590	10	2	0.12	30498630	3549	20.33	8610	8610	8570	11150	6010	8580	8593.58	9.04	0	97	8706	8642	8596	8532	8486	8620	8510	165	2570	500	6340	10	1	33000000	2835	10.31	0.60	12	0.01	833.00	14218.00	9340	20230831	-8.03	7930	20240124	8.32	8980	-4.34	20240701	7930	8.32	20240124	9340	-8.03	20230831	7930	8.32	20240124	0.27	N	009680	500	165 억		2981809	N	N	8	N	00	N
47	20240724	110242	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8580	0	3	0.00	17585020	2047	11.73	8610	8610	8570	11150	6010	8580	8590.63	9.04	0	28	8706	8642	8596	8532	8486	8620	8510	165	2570	500	6340	10	1	33000000	2831	10.30	0.60	12	0.01	833.00	14218.00	9340	20230831	-8.14	7930	20240124	8.20	8980	-4.45	20240701	7930	8.20	20240124	9340	-8.14	20230831	7930	8.20	20240124	0.27	N	009680	500	165 억		2981809	N	N	8	N	00	N
48	20240724	100242	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8600	20	2	0.23	14326310	1667	9.55	8610	8610	8580	11150	6010	8580	8594.07	9.04	0	2	8706	8642	8596	8532	8486	8620	8510	165	2570	500	6340	10	1	33000000	2838	10.32	0.60	12	0.01	833.00	14218.00	9340	20230831	-7.92	7930	20240124	8.45	8980	-4.23	20240701	7930	8.45	20240124	9340	-7.92	20230831	7930	8.45	20240124	0.27	N	009680	500	165 억		2981809	N	N	8	N	00	N
49	20240724	090243	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8610	30	2	0.35	25830	3	0.02	8610	8610	8610	11150	6010	8580	8610.00	9.04	0	0	8706	8642	8596	8532	8486	8620	8510	165	2570	500	6340	10	1	33000000	2841	10.34	0.61	12	0.00	833.00	14218.00	9340	20230831	-7.82	7930	20240124	8.58	8980	-4.12	20240701	7930	8.58	20240124	9340	-7.82	20230831	7930	8.58	20240124	0.27	N	009680	500	165 억		2981809	N	N	8	N	00	N
50	20240723	160239	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8580	-30	5	-0.35	149664570	17455	69.81	8610	8660	8550	11190	6030	8610	8574.31	9.06	0	-3979	8750	8680	8620	8550	8490	8650	8520	165	2580	500	6370	10	1	33000000	2831	10.30	0.60	12	0.05	833.00	14218.00	9340	20230831	-8.14	7930	20240124	8.20	8980	-4.45	20240701	7930	8.20	20240124	9340	-8.14	20230831	7930	8.20	20240124	0.27	N	009680	500	165 억		2988320	N	N	8	N	00	N
51	20240723	150246	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8560	-50	5	-0.58	145873380	17012	68.04	8610	8660	8550	11190	6030	8610	8574.73	9.06	0	-3568	8750	8680	8620	8550	8490	8650	8520	165	2580	500	6370	10	1	33000000	2825	10.28	0.60	12	0.05	833.00	14218.00	9340	20230831	-8.35	7930	20240124	7.94	8980	-4.68	20240701	7930	7.94	20240124	9340	-8.35	20230831	7930	7.94	20240124	0.27	N	009680	500	165 억		2988320	N	N	0	N	00	N
52	20240723	140240	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8560	-50	5	-0.58	125433140	14623	58.48	8610	8660	8550	11190	6030	8610	8577.80	9.06	0	-3082	8750	8680	8620	8550	8490	8650	8520	165	2580	500	6370	10	1	33000000	2825	10.28	0.60	12	0.04	833.00	14218.00	9340	20230831	-8.35	7930	20240124	7.94	8980	-4.68	20240701	7930	7.94	20240124	9340	-8.35	20230831	7930	7.94	20240124	0.27	N	009680	500	165 억		2988320	N	N	0	N	00	N
53	20240723	130239	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8580	-30	5	-0.35	119080270	13881	55.52	8610	8660	8550	11190	6030	8610	8578.65	9.06	0	-2491	8750	8680	8620	8550	8490	8650	8520	165	2580	500	6370	10	1	33000000	2831	10.30	0.60	12	0.04	833.00	14218.00	9340	20230831	-8.14	7930	20240124	8.20	8980	-4.45	20240701	7930	8.20	20240124	9340	-8.14	20230831	7930	8.20	20240124	0.27	N	009680	500	165 억		2988320	N	N	0	N	00	N
54	20240723	120243	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8550	-60	5	-0.70	104210160	12147	48.58	8610	8660	8550	11190	6030	8610	8579.09	9.06	0	-2316	8750	8680	8620	8550	8490	8650	8520	165	2580	500	6370	10	1	33000000	2822	10.26	0.60	12	0.04	833.00	14218.00	9340	20230831	-8.46	7930	20240124	7.82	8980	-4.79	20240701	7930	7.82	20240124	9340	-8.46	20230831	7930	7.82	20240124	0.27	N	009680	500	165 억		2988320	N	N	0	N	00	N
55	20240723	110242	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8580	-30	5	-0.35	89607600	10441	41.76	8610	8660	8550	11190	6030	8610	8582.28	9.06	0	-2241	8750	8680	8620	8550	8490	8650	8520	165	2580	500	6370	10	1	33000000	2831	10.30	0.60	12	0.03	833.00	14218.00	9340	20230831	-8.14	7930	20240124	8.20	8980	-4.45	20240701	7930	8.20	20240124	9340	-8.14	20230831	7930	8.20	20240124	0.27	N	009680	500	165 억		2988320	N	N	0	N	00	N
56	20240723	100242	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8590	-20	5	-0.23	46526060	5417	21.67	8610	8660	8550	11190	6030	8610	8588.90	9.06	0	-237	8750	8680	8620	8550	8490	8650	8520	165	2580	500	6370	10	1	33000000	2835	10.31	0.60	12	0.02	833.00	14218.00	9340	20230831	-8.03	7930	20240124	8.32	8980	-4.34	20240701	7930	8.32	20240124	9340	-8.03	20230831	7930	8.32	20240124	0.27	N	009680	500	165 억		2988320	N	N	0	N	00	N
57	20240723	090242	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8610	0	3	0.00	0	0	0.00	0	0	0	11190	6030	8610	0.00	9.06	0	0	8750	8680	8620	8550	8490	8650	8520	165	2580	500	6370	10	1	33000000	2841	10.34	0.61	12	0.00	833.00	14218.00	9340	20230831	-7.82	7930	20240124	8.58	8980	-4.12	20240701	7930	8.58	20240124	9340	-7.82	20230831	7930	8.58	20240124	0.27	N	009680	500	165 억		2988320	N	N	0	N	00	N
58	20240722	160239	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8610	-60	5	-0.69	215203740	25003	270.30	8670	8690	8560	11270	6070	8670	8607.12	9.08	0	-732	8716	8692	8656	8632	8596	8705	8645	165	2600	500	6410	10	1	33000000	2841	10.34	0.61	12	0.08	833.00	14218.00	9340	20230831	-7.82	7930	20240124	8.58	8980	-4.12	20240701	7930	8.58	20240124	9340	-7.82	20230831	7930	8.58	20240124	0.27	N	009680	500	165 억		2995286	N	N	0	N	00	N
59	20240722	150242	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8590	-80	5	-0.92	211630050	24587	265.81	8670	8690	8560	11270	6070	8670	8607.40	9.08	0	-909	8716	8692	8656	8632	8596	8705	8645	165	2600	500	6410	10	1	33000000	2835	10.31	0.60	12	0.07	833.00	14218.00	9340	20230831	-8.03	7930	20240124	8.32	8980	-4.34	20240701	7930	8.32	20240124	9340	-8.03	20230831	7930	8.32	20240124	0.27	N	009680	500	165 억		2995286	N	N	0	N	00	N
60	20240722	140241	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8590	-80	5	-0.92	205500460	23874	258.10	8670	8690	8560	11270	6070	8670	8607.71	9.08	0	-1115	8716	8692	8656	8632	8596	8705	8645	165	2600	500	6410	10	1	33000000	2835	10.31	0.60	12	0.07	833.00	14218.00	9340	20230831	-8.03	7930	20240124	8.32	8980	-4.34	20240701	7930	8.32	20240124	9340	-8.03	20230831	7930	8.32	20240124	0.27	N	009680	500	165 억		2995286	N	N	0	N	00	N
61	20240722	130240	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8590	-80	5	-0.92	193507690	22477	242.99	8670	8690	8560	11270	6070	8670	8609.14	9.08	0	-902	8716	8692	8656	8632	8596	8705	8645	165	2600	500	6410	10	1	33000000	2835	10.31	0.60	12	0.07	833.00	14218.00	9340	20230831	-8.03	7930	20240124	8.32	8980	-4.34	20240701	7930	8.32	20240124	9340	-8.03	20230831	7930	8.32	20240124	0.27	N	009680	500	165 억		2995286	N	N	0	N	00	N
62	20240722	120240	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8580	-90	5	-1.04	192408320	22349	241.61	8670	8690	8560	11270	6070	8670	8609.26	9.08	0	-832	8716	8692	8656	8632	8596	8705	8645	165	2600	500	6410	10	1	33000000	2831	10.30	0.60	12	0.07	833.00	14218.00	9340	20230831	-8.14	7930	20240124	8.20	8980	-4.45	20240701	7930	8.20	20240124	9340	-8.14	20230831	7930	8.20	20240124	0.27	N	009680	500	165 억		2995286	N	N	0	N	00	N
63	20240722	110241	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8570	-100	5	-1.15	148007040	17172	185.64	8670	8690	8560	11270	6070	8670	8619.09	9.08	0	-794	8716	8692	8656	8632	8596	8705	8645	165	2600	500	6410	10	1	33000000	2828	10.29	0.60	12	0.05	833.00	14218.00	9340	20230831	-8.24	7930	20240124	8.07	8980	-4.57	20240701	7930	8.07	20240124	9340	-8.24	20230831	7930	8.07	20240124	0.27	N	009680	500	165 억		2995286	N	N	0	N	00	N
64	20240722	100240	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8590	-80	5	-0.92	108054340	12523	135.38	8670	8690	8580	11270	6070	8670	8628.47	9.08	0	-137	8716	8692	8656	8632	8596	8705	8645	165	2600	500	6410	10	1	33000000	2835	10.31	0.60	12	0.04	833.00	14218.00	9340	20230831	-8.03	7930	20240124	8.32	8980	-4.34	20240701	7930	8.32	20240124	9340	-8.03	20230831	7930	8.32	20240124	0.27	N	009680	500	165 억		2995286	N	N	0	N	00	N
65	20240722	090240	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8670	0	3	0.00	0	0	0.00	0	0	0	11270	6070	8670	0.00	9.08	0	0	8716	8692	8656	8632	8596	8705	8645	165	2600	500	6410	10	1	33000000	2861	10.41	0.61	12	0.00	833.00	14218.00	9340	20230831	-7.17	7930	20240124	9.33	8980	-3.45	20240701	7930	9.33	20240124	9340	-7.17	20230831	7930	9.33	20240124	0.27	N	009680	500	165 억		2995286	N	N	0	N	00	N
66	20240719	160238	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8670	20	2	0.23	79710840	9222	31.35	8650	8680	8620	11240	6060	8650	8643.55	9.08	0	1603	8756	8702	8636	8582	8516	8670	8550	165	2590	500	6400	10	1	33000000	2861	10.41	0.61	12	0.03	833.00	14218.00	9340	20230831	-7.17	7930	20240124	9.33	8980	-3.45	20240701	7930	9.33	20240124	9340	-7.17	20230831	7930	9.33	20240124	0.27	N	009680	500	165 억		2996667	N	N	0	N	00	N
67	20240719	150238	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8650	0	3	0.00	76749180	8880	30.18	8650	8680	8620	11240	6060	8650	8642.93	9.08	0	1801	8756	8702	8636	8582	8516	8670	8550	165	2590	500	6400	10	1	33000000	2855	10.38	0.61	12	0.03	833.00	14218.00	9340	20230831	-7.39	7930	20240124	9.08	8980	-3.67	20240701	7930	9.08	20240124	9340	-7.39	20230831	7930	9.08	20240124	0.27	N	009680	500	165 억		2996667	N	N	0	N	00	N
68	20240719	140240	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8650	0	3	0.00	60961200	7057	23.99	8650	8650	8620	11240	6060	8650	8638.40	9.08	0	1350	8756	8702	8636	8582	8516	8670	8550	165	2590	500	6400	10	1	33000000	2855	10.38	0.61	12	0.02	833.00	14218.00	9340	20230831	-7.39	7930	20240124	9.08	8980	-3.67	20240701	7930	9.08	20240124	9340	-7.39	20230831	7930	9.08	20240124	0.27	N	009680	500	165 억		2996667	N	N	0	N	00	N
69	20240719	130235	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8650	0	3	0.00	54458940	6305	21.43	8650	8650	8620	11240	6060	8650	8637.42	9.08	0	1027	8756	8702	8636	8582	8516	8670	8550	165	2590	500	6400	10	1	33000000	2855	10.38	0.61	12	0.02	833.00	14218.00	9340	20230831	-7.39	7930	20240124	9.08	8980	-3.67	20240701	7930	9.08	20240124	9340	-7.39	20230831	7930	9.08	20240124	0.27	N	009680	500	165 억		2996667	N	N	0	N	00	N
70	20240719	120236	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8650	0	3	0.00	48338480	5597	19.02	8650	8650	8620	11240	6060	8650	8636.50	9.08	0	1027	8756	8702	8636	8582	8516	8670	8550	165	2590	500	6400	10	1	33000000	2855	10.38	0.61	12	0.02	833.00	14218.00	9340	20230831	-7.39	7930	20240124	9.08	8980	-3.67	20240701	7930	9.08	20240124	9340	-7.39	20230831	7930	9.08	20240124	0.27	N	009680	500	165 억		2996667	N	N	0	N	00	N
71	20240719	110237	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8630	-20	5	-0.23	43183790	5000	17.00	8650	8650	8620	11240	6060	8650	8636.76	9.08	0	929	8756	8702	8636	8582	8516	8670	8550	165	2590	500	6400	10	1	33000000	2848	10.36	0.61	12	0.02	833.00	14218.00	9340	20230831	-7.60	7930	20240124	8.83	8980	-3.90	20240701	7930	8.83	20240124	9340	-7.60	20230831	7930	8.83	20240124	0.27	N	009680	500	165 억		2996667	N	N	0	N	00	N
72	20240719	100222	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8650	0	3	0.00	30772650	3562	12.11	8650	8650	8620	11240	6060	8650	8639.15	9.08	0	766	8756	8702	8636	8582	8516	8670	8550	165	2590	500	6400	10	1	33000000	2855	10.38	0.61	12	0.01	833.00	14218.00	9340	20230831	-7.39	7930	20240124	9.08	8980	-3.67	20240701	7930	9.08	20240124	9340	-7.39	20230831	7930	9.08	20240124	0.27	N	009680	500	165 억		2996667	N	N	0	N	00	N
73	20240719	090248	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8650	0	3	0.00	6089600	704	2.39	8650	8650	8650	11240	6060	8650	8650.00	9.08	0	578	8756	8702	8636	8582	8516	8670	8550	165	2590	500	6400	10	1	33000000	2855	10.38	0.61	12	0.00	833.00	14218.00	9340	20230831	-7.39	7930	20240124	9.08	8980	-3.67	20240701	7930	9.08	20240124	9340	-7.39	20230831	7930	9.08	20240124	0.27	N	009680	500	165 억		2996667	N	N	0	N	00	N
74	20240718	160234	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8650	-80	5	-0.92	254002350	29408	202.74	8680	8690	8570	11340	6120	8730	8637.19	9.09	0	1179	8836	8782	8746	8692	8656	8765	8675	165	2610	500	6460	10	1	33000000	2855	10.38	0.61	12	0.09	833.00	14218.00	9340	20230831	-7.39	7930	20240124	9.08	8980	-3.67	20240701	7930	9.08	20240124	9340	-7.39	20230831	7930	9.08	20240124	0.28	N	009680	500	165 억		3000514	N	N	0	N	00	N
75	20240718	150236	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8680	-50	5	-0.57	245798490	28460	196.21	8680	8690	8570	11340	6120	8730	8636.63	9.09	0	1403	8836	8782	8746	8692	8656	8765	8675	165	2610	500	6460	10	1	33000000	2864	10.42	0.61	12	0.09	833.00	14218.00	9340	20230831	-7.07	7930	20240124	9.46	8980	-3.34	20240701	7930	9.46	20240124	9340	-7.07	20230831	7930	9.46	20240124	0.28	N	009680	500	165 억		3000514	N	N	0	N	00	N
76	20240718	140235	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8650	-80	5	-0.92	238510990	27619	190.41	8680	8690	8570	11340	6120	8730	8635.76	9.09	0	1371	8836	8782	8746	8692	8656	8765	8675	165	2610	500	6460	10	1	33000000	2855	10.38	0.61	12	0.08	833.00	14218.00	9340	20230831	-7.39	7930	20240124	9.08	8980	-3.67	20240701	7930	9.08	20240124	9340	-7.39	20230831	7930	9.08	20240124	0.28	N	009680	500	165 억		3000514	N	N	0	N	00	N
77	20240718	130235	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8660	-70	5	-0.80	232330830	26905	185.49	8680	8690	8570	11340	6120	8730	8635.23	9.09	0	1501	8836	8782	8746	8692	8656	8765	8675	165	2610	500	6460	10	1	33000000	2858	10.40	0.61	12	0.08	833.00	14218.00	9340	20230831	-7.28	7930	20240124	9.21	8980	-3.56	20240701	7930	9.21	20240124	9340	-7.28	20230831	7930	9.21	20240124	0.28	N	009680	500	165 억		3000514	N	N	0	N	00	N
78	20240718	120235	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8650	-80	5	-0.92	225251210	26087	179.85	8680	8690	8570	11340	6120	8730	8634.62	9.09	0	1612	8836	8782	8746	8692	8656	8765	8675	165	2610	500	6460	10	1	33000000	2855	10.38	0.61	12	0.08	833.00	14218.00	9340	20230831	-7.39	7930	20240124	9.08	8980	-3.67	20240701	7930	9.08	20240124	9340	-7.39	20230831	7930	9.08	20240124	0.28	N	009680	500	165 억		3000514	N	N	0	N	00	N
79	20240718	110235	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8650	-80	5	-0.92	218778750	25338	174.68	8680	8690	8570	11340	6120	8730	8634.41	9.09	0	1670	8836	8782	8746	8692	8656	8765	8675	165	2610	500	6460	10	1	33000000	2855	10.38	0.61	12	0.08	833.00	14218.00	9340	20230831	-7.39	7930	20240124	9.08	8980	-3.67	20240701	7930	9.08	20240124	9340	-7.39	20230831	7930	9.08	20240124	0.28	N	009680	500	165 억		3000514	N	N	0	N	00	N
80	20240718	100237	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8650	-80	5	-0.92	202523190	23459	161.73	8680	8690	8570	11340	6120	8730	8633.07	9.09	0	1828	8836	8782	8746	8692	8656	8765	8675	165	2610	500	6460	10	1	33000000	2855	10.38	0.61	12	0.07	833.00	14218.00	9340	20230831	-7.39	7930	20240124	9.08	8980	-3.67	20240701	7930	9.08	20240124	9340	-7.39	20230831	7930	9.08	20240124	0.28	N	009680	500	165 억		3000514	N	N	0	N	00	N
81	20240718	090237	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8640	-90	5	-1.03	44396890	5132	35.38	8680	8680	8630	11340	6120	8730	8650.99	9.09	0	311	8836	8782	8746	8692	8656	8765	8675	165	2610	500	6460	10	1	33000000	2851	10.37	0.61	12	0.02	833.00	14218.00	9340	20230831	-7.49	7930	20240124	8.95	8980	-3.79	20240701	7930	8.95	20240124	9340	-7.49	20230831	7930	8.95	20240124	0.28	N	009680	500	165 억		3000514	N	N	0	N	00	N
82	20240717	160243	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8730	-40	5	-0.46	126891420	14505	99.36	8770	8800	8710	11400	6140	8770	8748.27	9.11	0	-812	8836	8802	8766	8732	8696	8785	8715	165	2630	500	6480	10	1	33000000	2881	10.48	0.61	12	0.04	833.00	14218.00	9340	20230831	-6.53	7930	20240124	10.09	8980	-2.78	20240701	7930	10.09	20240124	9340	-6.53	20230831	7930	10.09	20240124	0.28	N	009680	500	165 억		3004768	N	N	19	N	00	N
83	20240717	150245	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8750	-20	5	-0.23	115975040	13257	90.81	8770	8800	8710	11400	6140	8770	8748.21	9.11	0	-787	8836	8802	8766	8732	8696	8785	8715	165	2630	500	6480	10	1	33000000	2888	10.50	0.62	12	0.04	833.00	14218.00	9340	20230831	-6.32	7930	20240124	10.34	8980	-2.56	20240701	7930	10.34	20240124	9340	-6.32	20230831	7930	10.34	20240124	0.28	N	009680	500	165 억		3004768	N	N	19	N	00	N
84	20240717	140245	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8740	-30	5	-0.34	97611750	11158	76.43	8770	8800	8710	11400	6140	8770	8748.14	9.11	0	-636	8836	8802	8766	8732	8696	8785	8715	165	2630	500	6480	10	1	33000000	2884	10.49	0.61	12	0.03	833.00	14218.00	9340	20230831	-6.42	7930	20240124	10.21	8980	-2.67	20240701	7930	10.21	20240124	9340	-6.42	20230831	7930	10.21	20240124	0.28	N	009680	500	165 억		3004768	N	N	19	N	00	N
85	20240717	130245	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8740	-30	5	-0.34	21050180	2408	16.49	8770	8800	8710	11400	6140	8770	8741.77	9.11	0	-141	8836	8802	8766	8732	8696	8785	8715	165	2630	500	6480	10	1	33000000	2884	10.49	0.61	12	0.01	833.00	14218.00	9340	20230831	-6.42	7930	20240124	10.21	8980	-2.67	20240701	7930	10.21	20240124	9340	-6.42	20230831	7930	10.21	20240124	0.28	N	009680	500	165 억		3004768	N	N	19	N	00	N
86	20240717	120244	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8740	-30	5	-0.34	18552090	2122	14.54	8770	8800	8710	11400	6140	8770	8742.74	9.11	0	-136	8836	8802	8766	8732	8696	8785	8715	165	2630	500	6480	10	1	33000000	2884	10.49	0.61	12	0.01	833.00	14218.00	9340	20230831	-6.42	7930	20240124	10.21	8980	-2.67	20240701	7930	10.21	20240124	9340	-6.42	20230831	7930	10.21	20240124	0.28	N	009680	500	165 억		3004768	N	N	19	N	00	N
87	20240717	110244	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8720	-50	5	-0.57	13580420	1552	10.63	8770	8800	8720	11400	6140	8770	8750.27	9.11	0	-121	8836	8802	8766	8732	8696	8785	8715	165	2630	500	6480	10	1	33000000	2878	10.47	0.61	12	0.00	833.00	14218.00	9340	20230831	-6.64	7930	20240124	9.96	8980	-2.90	20240701	7930	9.96	20240124	9340	-6.64	20230831	7930	9.96	20240124	0.28	N	009680	500	165 억		3004768	N	N	19	N	00	N
88	20240717	100244	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8750	-20	5	-0.23	7674400	876	6.00	8770	8800	8740	11400	6140	8770	8760.73	9.11	0	-21	8836	8802	8766	8732	8696	8785	8715	165	2630	500	6480	10	1	33000000	2888	10.50	0.62	12	0.00	833.00	14218.00	9340	20230831	-6.32	7930	20240124	10.34	8980	-2.56	20240701	7930	10.34	20240124	9340	-6.32	20230831	7930	10.34	20240124	0.28	N	009680	500	165 억		3004768	N	N	19	N	00	N
89	20240717	090224	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8770	0	3	0.00	184170	21	0.14	8770	8770	8770	11400	6140	8770	8770.00	9.11	0	-21	8836	8802	8766	8732	8696	8785	8715	165	2630	500	6480	10	1	33000000	2894	10.53	0.62	12	0.00	833.00	14218.00	9340	20230831	-6.10	7930	20240124	10.59	8980	-2.34	20240701	7930	10.59	20240124	9340	-6.10	20230831	7930	10.59	20240124	0.28	N	009680	500	165 억		3004768	N	N	19	N	00	N
90	20240716	160245	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8770	-20	5	-0.23	127749740	14599	76.61	8800	8800	8730	11420	6160	8790	8750.58	9.11	0	-466	8830	8810	8770	8750	8710	8820	8760	165	2630	500	6500	10	1	33000000	2894	10.53	0.62	12	0.04	833.00	14218.00	9340	20230831	-6.10	7930	20240124	10.59	8980	-2.34	20240701	7930	10.59	20240124	9340	-6.10	20230831	7930	10.59	20240124	0.29	N	009680	500	165 억		3007631	N	N	19	N	00	N
91	20240716	150247	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8740	-50	5	-0.57	116517630	13314	69.87	8800	8800	8730	11420	6160	8790	8751.51	9.11	0	-989	8830	8810	8770	8750	8710	8820	8760	165	2630	500	6500	10	1	33000000	2884	10.49	0.61	12	0.04	833.00	14218.00	9340	20230831	-6.42	7930	20240124	10.21	8980	-2.67	20240701	7930	10.21	20240124	9340	-6.42	20230831	7930	10.21	20240124	0.29	N	009680	500	165 억		3007631	N	N	32	N	00	N
92	20240716	140246	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8750	-40	5	-0.46	64461720	7358	38.61	8800	8800	8740	11420	6160	8790	8760.77	9.11	0	-565	8830	8810	8770	8750	8710	8820	8760	165	2630	500	6500	10	1	33000000	2888	10.50	0.62	12	0.02	833.00	14218.00	9340	20230831	-6.32	7930	20240124	10.34	8980	-2.56	20240701	7930	10.34	20240124	9340	-6.32	20230831	7930	10.34	20240124	0.29	N	009680	500	165 억		3007631	N	N	32	N	00	N
93	20240716	130246	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8740	-50	5	-0.57	63910420	7295	38.28	8800	8800	8740	11420	6160	8790	8760.85	9.11	0	-562	8830	8810	8770	8750	8710	8820	8760	165	2630	500	6500	10	1	33000000	2884	10.49	0.61	12	0.02	833.00	14218.00	9340	20230831	-6.42	7930	20240124	10.21	8980	-2.67	20240701	7930	10.21	20240124	9340	-6.42	20230831	7930	10.21	20240124	0.29	N	009680	500	165 억		3007631	N	N	32	N	00	N
94	20240716	120246	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8770	-20	5	-0.23	59561740	6798	35.67	8800	8800	8740	11420	6160	8790	8761.66	9.11	0	-562	8830	8810	8770	8750	8710	8820	8760	165	2630	500	6500	10	1	33000000	2894	10.53	0.62	12	0.02	833.00	14218.00	9340	20230831	-6.10	7930	20240124	10.59	8980	-2.34	20240701	7930	10.59	20240124	9340	-6.10	20230831	7930	10.59	20240124	0.29	N	009680	500	165 억		3007631	N	N	32	N	00	N
95	20240716	110246	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8800	10	2	0.11	18691730	2133	11.19	8800	8800	8740	11420	6160	8790	8763.12	9.11	0	-447	8830	8810	8770	8750	8710	8820	8760	165	2630	500	6500	10	1	33000000	2904	10.56	0.62	12	0.01	833.00	14218.00	9340	20230831	-5.78	7930	20240124	10.97	8980	-2.00	20240701	7930	10.97	20240124	9340	-5.78	20230831	7930	10.97	20240124	0.29	N	009680	500	165 억		3007631	N	N	32	N	00	N
96	20240716	100246	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8750	-40	5	-0.46	11105470	1269	6.66	8800	8800	8740	11420	6160	8790	8751.36	9.11	0	-39	8830	8810	8770	8750	8710	8820	8760	165	2630	500	6500	10	1	33000000	2888	10.50	0.62	12	0.00	833.00	14218.00	9340	20230831	-6.32	7930	20240124	10.34	8980	-2.56	20240701	7930	10.34	20240124	9340	-6.32	20230831	7930	10.34	20240124	0.29	N	009680	500	165 억		3007631	N	N	32	N	00	N
97	20240716	090244	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8780	-10	5	-0.11	483030	55	0.29	8800	8800	8780	11420	6160	8790	8782.36	9.11	0	-54	8830	8810	8770	8750	8710	8820	8760	165	2630	500	6500	10	1	33000000	2897	10.54	0.62	12	0.00	833.00	14218.00	9340	20230831	-6.00	7930	20240124	10.72	8980	-2.23	20240701	7930	10.72	20240124	9340	-6.00	20230831	7930	10.72	20240124	0.29	N	009680	500	165 억		3007631	N	N	32	N	00	N
98	20240715	160242	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8790	10	2	0.11	166979560	19045	131.25	8780	8790	8730	11410	6150	8780	8767.63	9.12	0	-294	8846	8812	8776	8742	8706	8795	8725	165	2630	500	6490	10	1	33000000	2901	10.55	0.62	12	0.06	833.00	14218.00	9340	20230831	-5.89	7930	20240124	10.84	8980	-2.12	20240701	7930	10.84	20240124	9340	-5.89	20230831	7930	10.84	20240124	0.28	N	009680	500	165 억		3011225	N	N	32	N	00	N
99	20240715	150243	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8740	-40	5	-0.46	161382680	18406	126.84	8780	8790	8730	11410	6150	8780	8767.94	9.12	0	-43	8846	8812	8776	8742	8706	8795	8725	165	2630	500	6490	10	1	33000000	2884	10.49	0.61	12	0.06	833.00	14218.00	9340	20230831	-6.42	7930	20240124	10.21	8980	-2.67	20240701	7930	10.21	20240124	9340	-6.42	20230831	7930	10.21	20240124	0.28	N	009680	500	165 억		3011225	N	N	51	N	00	N
100	20240715	140243	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8740	-40	5	-0.46	155850820	17773	122.48	8780	8790	8740	11410	6150	8780	8768.97	9.12	0	-251	8846	8812	8776	8742	8706	8795	8725	165	2630	500	6490	10	1	33000000	2884	10.49	0.61	12	0.05	833.00	14218.00	9340	20230831	-6.42	7930	20240124	10.21	8980	-2.67	20240701	7930	10.21	20240124	9340	-6.42	20230831	7930	10.21	20240124	0.28	N	009680	500	165 억		3011225	N	N	51	N	00	N
101	20240715	130243	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8750	-30	5	-0.34	141570890	16141	111.23	8780	8790	8740	11410	6150	8780	8770.89	9.12	0	-424	8846	8812	8776	8742	8706	8795	8725	165	2630	500	6490	10	1	33000000	2888	10.50	0.62	12	0.05	833.00	14218.00	9340	20230831	-6.32	7930	20240124	10.34	8980	-2.56	20240701	7930	10.34	20240124	9340	-6.32	20230831	7930	10.34	20240124	0.28	N	009680	500	165 억		3011225	N	N	51	N	00	N
102	20240715	120244	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8750	-30	5	-0.34	137389980	15664	107.95	8780	8790	8740	11410	6150	8780	8771.07	9.12	0	-343	8846	8812	8776	8742	8706	8795	8725	165	2630	500	6490	10	1	33000000	2888	10.50	0.62	12	0.05	833.00	14218.00	9340	20230831	-6.32	7930	20240124	10.34	8980	-2.56	20240701	7930	10.34	20240124	9340	-6.32	20230831	7930	10.34	20240124	0.28	N	009680	500	165 억		3011225	N	N	51	N	00	N
103	20240715	110243	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8750	-30	5	-0.34	136689000	15584	107.39	8780	8790	8750	11410	6150	8780	8771.11	9.12	0	-352	8846	8812	8776	8742	8706	8795	8725	165	2630	500	6490	10	1	33000000	2888	10.50	0.62	12	0.05	833.00	14218.00	9340	20230831	-6.32	7930	20240124	10.34	8980	-2.56	20240701	7930	10.34	20240124	9340	-6.32	20230831	7930	10.34	20240124	0.28	N	009680	500	165 억		3011225	N	N	51	N	00	N
104	20240715	100244	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8770	-10	5	-0.11	55311430	6302	43.43	8780	8790	8750	11410	6150	8780	8776.81	9.12	0	-406	8846	8812	8776	8742	8706	8795	8725	165	2630	500	6490	10	1	33000000	2894	10.53	0.62	12	0.02	833.00	14218.00	9340	20230831	-6.10	7930	20240124	10.59	8980	-2.34	20240701	7930	10.59	20240124	9340	-6.10	20230831	7930	10.59	20240124	0.28	N	009680	500	165 억		3011225	N	N	51	N	00	N
105	20240715	090244	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8750	-30	5	-0.34	13398250	1526	10.52	8780	8780	8750	11410	6150	8780	8779.98	9.12	0	0	8846	8812	8776	8742	8706	8795	8725	165	2630	500	6490	10	1	33000000	2888	10.50	0.62	12	0.00	833.00	14218.00	9340	20230831	-6.32	7930	20240124	10.34	8980	-2.56	20240701	7930	10.34	20240124	9340	-6.32	20230831	7930	10.34	20240124	0.28	N	009680	500	165 억		3011225	N	N	51	N	00	N
106	20240712	160241	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8780	-10	5	-0.11	127190030	14511	63.07	8810	8810	8740	11420	6160	8790	8764.73	9.13	0	2445	8850	8820	8770	8740	8690	8835	8755	165	2630	500	6500	10	1	33000000	2897	10.54	0.62	12	0.04	833.00	14218.00	9340	20230831	-6.00	7930	20240124	10.72	8980	-2.23	20240701	7930	10.72	20240124	9340	-6.00	20230831	7930	10.72	20240124	0.28	N	009680	500	165 억		3013975	N	N	51	N	00	N
107	20240712	150242	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8790	0	3	0.00	100362450	11456	49.79	8810	8810	8740	11420	6160	8790	8760.69	9.13	0	1740	8850	8820	8770	8740	8690	8835	8755	165	2630	500	6500	10	1	33000000	2901	10.55	0.62	12	0.03	833.00	14218.00	9340	20230831	-5.89	7930	20240124	10.84	8980	-2.12	20240701	7930	10.84	20240124	9340	-5.89	20230831	7930	10.84	20240124	0.28	N	009680	500	165 억		3013975	N	N	98	N	00	N
108	20240712	140244	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8750	-40	5	-0.46	84315210	9625	41.83	8810	8810	8740	11420	6160	8790	8760.02	9.13	0	1334	8850	8820	8770	8740	8690	8835	8755	165	2630	500	6500	10	1	33000000	2888	10.50	0.62	12	0.03	833.00	14218.00	9340	20230831	-6.32	7930	20240124	10.34	8980	-2.56	20240701	7930	10.34	20240124	9340	-6.32	20230831	7930	10.34	20240124	0.28	N	009680	500	165 억		3013975	N	N	98	N	00	N
109	20240712	130243	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8770	-20	5	-0.23	70118140	8003	34.78	8810	8810	8740	11420	6160	8790	8761.48	9.13	0	1171	8850	8820	8770	8740	8690	8835	8755	165	2630	500	6500	10	1	33000000	2894	10.53	0.62	12	0.02	833.00	14218.00	9340	20230831	-6.10	7930	20240124	10.59	8980	-2.34	20240701	7930	10.59	20240124	9340	-6.10	20230831	7930	10.59	20240124	0.28	N	009680	500	165 억		3013975	N	N	98	N	00	N
110	20240712	120243	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8800	10	2	0.11	68744250	7846	34.10	8810	8810	8740	11420	6160	8790	8761.69	9.13	0	1171	8850	8820	8770	8740	8690	8835	8755	165	2630	500	6500	10	1	33000000	2904	10.56	0.62	12	0.02	833.00	14218.00	9340	20230831	-5.78	7930	20240124	10.97	8980	-2.00	20240701	7930	10.97	20240124	9340	-5.78	20230831	7930	10.97	20240124	0.28	N	009680	500	165 억		3013975	N	N	98	N	00	N
111	20240712	110242	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8790	0	3	0.00	55254890	6309	27.42	8810	8810	8740	11420	6160	8790	8758.11	9.13	0	1171	8850	8820	8770	8740	8690	8835	8755	165	2630	500	6500	10	1	33000000	2901	10.55	0.62	12	0.02	833.00	14218.00	9340	20230831	-5.89	7930	20240124	10.84	8980	-2.12	20240701	7930	10.84	20240124	9340	-5.89	20230831	7930	10.84	20240124	0.28	N	009680	500	165 억		3013975	N	N	98	N	00	N
112	20240712	100243	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8760	-30	5	-0.34	37138930	4243	18.44	8810	8810	8740	11420	6160	8790	8752.99	9.13	0	994	8850	8820	8770	8740	8690	8835	8755	165	2630	500	6500	10	1	33000000	2891	10.52	0.62	12	0.01	833.00	14218.00	9340	20230831	-6.21	7930	20240124	10.47	8980	-2.45	20240701	7930	10.47	20240124	9340	-6.21	20230831	7930	10.47	20240124	0.28	N	009680	500	165 억		3013975	N	N	98	N	00	N
113	20240712	090242	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8750	-40	5	-0.46	2724210	311	1.35	8810	8810	8750	11420	6160	8790	8759.52	9.13	0	167	8850	8820	8770	8740	8690	8835	8755	165	2630	500	6500	10	1	33000000	2888	10.50	0.62	12	0.00	833.00	14218.00	9340	20230831	-6.32	7930	20240124	10.34	8980	-2.56	20240701	7930	10.34	20240124	9340	-6.32	20230831	7930	10.34	20240124	0.28	N	009680	500	165 억		3013975	N	N	98	N	00	N
114	20240711	160240	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8790	20	2	0.23	201546480	22997	157.86	8770	8800	8720	11400	6140	8770	8764.03	9.13	0	4084	8816	8792	8756	8732	8696	8800	8740	165	2630	500	6480	10	1	33000000	2901	10.55	0.62	12	0.07	833.00	14218.00	9340	20230831	-5.89	7930	20240124	10.84	8980	-2.12	20240701	7930	10.84	20240124	9340	-5.89	20230831	7930	10.84	20240124	0.30	N	009680	500	165 억		3013991	N	N	98	N	00	N
115	20240711	150244	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8760	-10	5	-0.11	188747300	21539	147.85	8770	8800	8720	11400	6140	8770	8763.05	9.13	0	4196	8816	8792	8756	8732	8696	8800	8740	165	2630	500	6480	10	1	33000000	2891	10.52	0.62	12	0.07	833.00	14218.00	9340	20230831	-6.21	7930	20240124	10.47	8980	-2.45	20240701	7930	10.47	20240124	9340	-6.21	20230831	7930	10.47	20240124	0.30	N	009680	500	165 억		3013991	N	N	34	N	00	N
116	20240711	140242	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8770	0	3	0.00	184319450	21034	144.38	8770	8800	8720	11400	6140	8770	8762.93	9.13	0	4232	8816	8792	8756	8732	8696	8800	8740	165	2630	500	6480	10	1	33000000	2894	10.53	0.62	12	0.06	833.00	14218.00	9340	20230831	-6.10	7930	20240124	10.59	8980	-2.34	20240701	7930	10.59	20240124	9340	-6.10	20230831	7930	10.59	20240124	0.30	N	009680	500	165 억		3013991	N	N	34	N	00	N
117	20240711	130242	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8760	-10	5	-0.11	161182160	18395	126.27	8770	8800	8720	11400	6140	8770	8762.28	9.13	0	4429	8816	8792	8756	8732	8696	8800	8740	165	2630	500	6480	10	1	33000000	2891	10.52	0.62	12	0.06	833.00	14218.00	9340	20230831	-6.21	7930	20240124	10.47	8980	-2.45	20240701	7930	10.47	20240124	9340	-6.21	20230831	7930	10.47	20240124	0.30	N	009680	500	165 억		3013991	N	N	34	N	00	N
118	20240711	120242	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8760	-10	5	-0.11	158667160	18108	124.30	8770	8800	8720	11400	6140	8770	8762.27	9.13	0	4433	8816	8792	8756	8732	8696	8800	8740	165	2630	500	6480	10	1	33000000	2891	10.52	0.62	12	0.05	833.00	14218.00	9340	20230831	-6.21	7930	20240124	10.47	8980	-2.45	20240701	7930	10.47	20240124	9340	-6.21	20230831	7930	10.47	20240124	0.30	N	009680	500	165 억		3013991	N	N	34	N	00	N
119	20240711	110241	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8780	10	2	0.11	148064880	16898	115.99	8770	8800	8720	11400	6140	8770	8762.27	9.13	0	4441	8816	8792	8756	8732	8696	8800	8740	165	2630	500	6480	10	1	33000000	2897	10.54	0.62	12	0.05	833.00	14218.00	9340	20230831	-6.00	7930	20240124	10.72	8980	-2.23	20240701	7930	10.72	20240124	9340	-6.00	20230831	7930	10.72	20240124	0.30	N	009680	500	165 억		3013991	N	N	34	N	00	N
120	20240711	100240	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8780	10	2	0.11	133251650	15209	104.40	8770	8800	8720	11400	6140	8770	8761.37	9.13	0	4663	8816	8792	8756	8732	8696	8800	8740	165	2630	500	6480	10	1	33000000	2897	10.54	0.62	12	0.05	833.00	14218.00	9340	20230831	-6.00	7930	20240124	10.72	8980	-2.23	20240701	7930	10.72	20240124	9340	-6.00	20230831	7930	10.72	20240124	0.30	N	009680	500	165 억		3013991	N	N	34	N	00	N
121	20240711	090240	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8770	0	3	0.00	35080	4	0.03	8770	8770	8770	11400	6140	8770	8770.00	9.13	0	0	8816	8792	8756	8732	8696	8800	8740	165	2630	500	6480	10	1	33000000	2894	10.53	0.62	12	0.00	833.00	14218.00	9340	20230831	-6.10	7930	20240124	10.59	8980	-2.34	20240701	7930	10.59	20240124	9340	-6.10	20230831	7930	10.59	20240124	0.30	N	009680	500	165 억		3013991	N	N	34	N	00	N
122	20240710	160241	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8770	0	3	0.00	126691960	14468	56.86	8770	8780	8720	11400	6140	8770	8755.68	9.15	0	-1016	8943	8856	8773	8686	8603	8815	8645	165	2630	500	6480	10	1	33000000	2894	10.53	0.62	12	0.04	833.00	14218.00	9340	20230831	-6.10	7930	20240124	10.59	8980	-2.34	20240701	7930	10.59	20240124	9340	-6.10	20230831	7930	10.59	20240124	0.29	N	009680	500	165 억		3021085	N	N	34	N	00	N
123	20240710	150242	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8740	-30	5	-0.34	106531050	12168	47.82	8770	8780	8720	11400	6140	8770	8755.02	9.15	0	-694	8943	8856	8773	8686	8603	8815	8645	165	2630	500	6480	10	1	33000000	2884	10.49	0.61	12	0.04	833.00	14218.00	9340	20230831	-6.42	7930	20240124	10.21	8980	-2.67	20240701	7930	10.21	20240124	9340	-6.42	20230831	7930	10.21	20240124	0.29	N	009680	500	165 억		3021085	N	N	19	N	00	N
124	20240710	140241	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8740	-30	5	-0.34	101253900	11564	45.44	8770	8780	8720	11400	6140	8770	8755.96	9.15	0	-541	8943	8856	8773	8686	8603	8815	8645	165	2630	500	6480	10	1	33000000	2884	10.49	0.61	12	0.04	833.00	14218.00	9340	20230831	-6.42	7930	20240124	10.21	8980	-2.67	20240701	7930	10.21	20240124	9340	-6.42	20230831	7930	10.21	20240124	0.29	N	009680	500	165 억		3021085	N	N	19	N	00	N
125	20240710	130241	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8750	-20	5	-0.23	89649790	10235	40.22	8770	8780	8720	11400	6140	8770	8759.14	9.15	0	445	8943	8856	8773	8686	8603	8815	8645	165	2630	500	6480	10	1	33000000	2888	10.50	0.62	12	0.03	833.00	14218.00	9340	20230831	-6.32	7930	20240124	10.34	8980	-2.56	20240701	7930	10.34	20240124	9340	-6.32	20230831	7930	10.34	20240124	0.29	N	009680	500	165 억		3021085	N	N	19	N	00	N
126	20240710	120240	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8730	-40	5	-0.46	86950460	9926	39.01	8770	8780	8720	11400	6140	8770	8759.87	9.15	0	445	8943	8856	8773	8686	8603	8815	8645	165	2630	500	6480	10	1	33000000	2881	10.48	0.61	12	0.03	833.00	14218.00	9340	20230831	-6.53	7930	20240124	10.09	8980	-2.78	20240701	7930	10.09	20240124	9340	-6.53	20230831	7930	10.09	20240124	0.29	N	009680	500	165 억		3021085	N	N	19	N	00	N
127	20240710	110242	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8750	-20	5	-0.23	83684280	9552	37.54	8770	8780	8720	11400	6140	8770	8760.92	9.15	0	445	8943	8856	8773	8686	8603	8815	8645	165	2630	500	6480	10	1	33000000	2888	10.50	0.62	12	0.03	833.00	14218.00	9340	20230831	-6.32	7930	20240124	10.34	8980	-2.56	20240701	7930	10.34	20240124	9340	-6.32	20230831	7930	10.34	20240124	0.29	N	009680	500	165 억		3021085	N	N	19	N	00	N
128	20240710	100240	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8770	0	3	0.00	52854460	6028	23.69	8770	8780	8720	11400	6140	8770	8768.16	9.15	0	575	8943	8856	8773	8686	8603	8815	8645	165	2630	500	6480	10	1	33000000	2894	10.53	0.62	12	0.02	833.00	14218.00	9340	20230831	-6.10	7930	20240124	10.59	8980	-2.34	20240701	7930	10.59	20240124	9340	-6.10	20230831	7930	10.59	20240124	0.29	N	009680	500	165 억		3021085	N	N	19	N	00	N
129	20240710	090241	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8720	-50	5	-0.57	41862280	4774	18.76	8770	8770	8720	11400	6140	8770	8768.81	9.15	0	663	8943	8856	8773	8686	8603	8815	8645	165	2630	500	6480	10	1	33000000	2878	10.47	0.61	12	0.01	833.00	14218.00	9340	20230831	-6.64	7930	20240124	9.96	8980	-2.90	20240701	7930	9.96	20240124	9340	-6.64	20230831	7930	9.96	20240124	0.29	N	009680	500	165 억		3021085	N	N	19	N	00	N
130	20240709	160240	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8770	-10	5	-0.11	222078080	25439	105.43	8860	8860	8690	11410	6150	8780	8729.83	9.16	0	-211	8913	8846	8733	8666	8553	8880	8700	165	2630	500	6490	10	1	33000000	2894	10.53	0.62	12	0.08	833.00	14218.00	9340	20230831	-6.10	7930	20240124	10.59	8980	-2.34	20240701	7930	10.59	20240124	9340	-6.10	20230831	7930	10.59	20240124	0.28	N	009680	500	165 억		3023974	N	N	19	N	00	N
131	20240709	150241	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8740	-40	5	-0.46	158924200	18185	75.37	8860	8860	8700	11410	6150	8780	8739.30	9.16	0	-758	8913	8846	8733	8666	8553	8880	8700	165	2630	500	6490	10	1	33000000	2884	10.49	0.61	12	0.06	833.00	14218.00	9340	20230831	-6.42	7930	20240124	10.21	8980	-2.67	20240701	7930	10.21	20240124	9340	-6.42	20230831	7930	10.21	20240124	0.28	N	009680	500	165 억		3023974	N	N	49	N	00	N
132	20240709	140241	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8770	-10	5	-0.11	120202250	13739	56.94	8860	8860	8710	11410	6150	8780	8748.98	9.16	0	-1001	8913	8846	8733	8666	8553	8880	8700	165	2630	500	6490	10	1	33000000	2894	10.53	0.62	12	0.04	833.00	14218.00	9340	20230831	-6.10	7930	20240124	10.59	8980	-2.34	20240701	7930	10.59	20240124	9340	-6.10	20230831	7930	10.59	20240124	0.28	N	009680	500	165 억		3023974	N	N	49	N	00	N
133	20240709	130241	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8750	-30	5	-0.34	117959110	13483	55.88	8860	8860	8710	11410	6150	8780	8748.73	9.16	0	-1000	8913	8846	8733	8666	8553	8880	8700	165	2630	500	6490	10	1	33000000	2888	10.50	0.62	12	0.04	833.00	14218.00	9340	20230831	-6.32	7930	20240124	10.34	8980	-2.56	20240701	7930	10.34	20240124	9340	-6.32	20230831	7930	10.34	20240124	0.28	N	009680	500	165 억		3023974	N	N	49	N	00	N
134	20240709	120242	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8750	-30	5	-0.34	81407540	9310	38.58	8860	8860	8710	11410	6150	8780	8744.10	9.16	0	-999	8913	8846	8733	8666	8553	8880	8700	165	2630	500	6490	10	1	33000000	2888	10.50	0.62	12	0.03	833.00	14218.00	9340	20230831	-6.32	7930	20240124	10.34	8980	-2.56	20240701	7930	10.34	20240124	9340	-6.32	20230831	7930	10.34	20240124	0.28	N	009680	500	165 억		3023974	N	N	49	N	00	N
135	20240709	110241	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8750	-30	5	-0.34	80760050	9236	38.28	8860	8860	8710	11410	6150	8780	8744.05	9.16	0	-987	8913	8846	8733	8666	8553	8880	8700	165	2630	500	6490	10	1	33000000	2888	10.50	0.62	12	0.03	833.00	14218.00	9340	20230831	-6.32	7930	20240124	10.34	8980	-2.56	20240701	7930	10.34	20240124	9340	-6.32	20230831	7930	10.34	20240124	0.28	N	009680	500	165 억		3023974	N	N	49	N	00	N
136	20240709	100241	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8770	-10	5	-0.11	14398070	1641	6.80	8860	8860	8750	11410	6150	8780	8773.96	9.16	0	-607	8913	8846	8733	8666	8553	8880	8700	165	2630	500	6490	10	1	33000000	2894	10.53	0.62	12	0.00	833.00	14218.00	9340	20230831	-6.10	7930	20240124	10.59	8980	-2.34	20240701	7930	10.59	20240124	9340	-6.10	20230831	7930	10.59	20240124	0.28	N	009680	500	165 억		3023974	N	N	49	N	00	N
137	20240709	090241	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8790	10	2	0.11	1221730	138	0.57	8860	8860	8790	11410	6150	8780	8853.12	9.16	0	6	8913	8846	8733	8666	8553	8880	8700	165	2630	500	6490	10	1	33000000	2901	10.55	0.62	12	0.00	833.00	14218.00	9340	20230831	-5.89	7930	20240124	10.84	8980	-2.12	20240701	7930	10.84	20240124	9340	-5.89	20230831	7930	10.84	20240124	0.28	N	009680	500	165 억		3023974	N	N	49	N	00	N
138	20240708	160240	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8780	100	2	1.15	210392430	24129	132.73	8690	8800	8620	11280	6080	8680	8719.48	9.18	0	3512	8833	8756	8683	8606	8533	8720	8570	165	2600	500	6420	10	1	33000000	2897	10.54	0.62	12	0.07	833.00	14218.00	9340	20230831	-6.00	7930	20240124	10.72	8980	-2.23	20240701	7930	10.72	20240124	9340	-6.00	20230831	7930	10.72	20240124	0.28	N	009680	500	165 억		3028194	N	N	49	N	00	N
139	20240708	150240	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8760	80	2	0.92	195530950	22430	123.38	8690	8800	8620	11280	6080	8680	8717.39	9.18	0	3534	8833	8756	8683	8606	8533	8720	8570	165	2600	500	6420	10	1	33000000	2891	10.52	0.62	12	0.07	833.00	14218.00	9340	20230831	-6.21	7930	20240124	10.47	8980	-2.45	20240701	7930	10.47	20240124	9340	-6.21	20230831	7930	10.47	20240124	0.28	N	009680	500	165 억		3028194	N	N	98	N	00	N
140	20240708	140240	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8740	60	2	0.69	140920650	16194	89.08	8690	8800	8620	11280	6080	8680	8702.03	9.18	0	2027	8833	8756	8683	8606	8533	8720	8570	165	2600	500	6420	10	1	33000000	2884	10.49	0.61	12	0.05	833.00	14218.00	9340	20230831	-6.42	7930	20240124	10.21	8980	-2.67	20240701	7930	10.21	20240124	9340	-6.42	20230831	7930	10.21	20240124	0.28	N	009680	500	165 억		3028194	N	N	98	N	00	N
141	20240708	130239	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8690	10	2	0.12	96783540	11149	61.33	8690	8720	8620	11280	6080	8680	8680.92	9.18	0	1240	8833	8756	8683	8606	8533	8720	8570	165	2600	500	6420	10	1	33000000	2868	10.43	0.61	12	0.03	833.00	14218.00	9340	20230831	-6.96	7930	20240124	9.58	8980	-3.23	20240701	7930	9.58	20240124	9340	-6.96	20230831	7930	9.58	20240124	0.28	N	009680	500	165 억		3028194	N	N	98	N	00	N
142	20240708	120240	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8700	20	2	0.23	75743470	8728	48.01	8690	8700	8620	11280	6080	8680	8678.22	9.18	0	1108	8833	8756	8683	8606	8533	8720	8570	165	2600	500	6420	10	1	33000000	2871	10.44	0.61	12	0.03	833.00	14218.00	9340	20230831	-6.85	7930	20240124	9.71	8980	-3.12	20240701	7930	9.71	20240124	9340	-6.85	20230831	7930	9.71	20240124	0.28	N	009680	500	165 억		3028194	N	N	98	N	00	N
143	20240708	110238	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8700	20	2	0.23	74917750	8633	47.49	8690	8700	8620	11280	6080	8680	8678.07	9.18	0	1108	8833	8756	8683	8606	8533	8720	8570	165	2600	500	6420	10	1	33000000	2871	10.44	0.61	12	0.03	833.00	14218.00	9340	20230831	-6.85	7930	20240124	9.71	8980	-3.12	20240701	7930	9.71	20240124	9340	-6.85	20230831	7930	9.71	20240124	0.28	N	009680	500	165 억		3028194	N	N	98	N	00	N
144	20240708	100239	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8680	0	3	0.00	41423730	4778	26.28	8690	8700	8620	11280	6080	8680	8669.68	9.18	0	803	8833	8756	8683	8606	8533	8720	8570	165	2600	500	6420	10	1	33000000	2864	10.42	0.61	12	0.01	833.00	14218.00	9340	20230831	-7.07	7930	20240124	9.46	8980	-3.34	20240701	7930	9.46	20240124	9340	-7.07	20230831	7930	9.46	20240124	0.28	N	009680	500	165 억		3028194	N	N	98	N	00	N
145	20240708	090240	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8650	-30	5	-0.35	1330280	154	0.85	8690	8690	8620	11280	6080	8680	8638.18	9.18	0	59	8833	8756	8683	8606	8533	8720	8570	165	2600	500	6420	10	1	33000000	2855	10.38	0.61	12	0.00	833.00	14218.00	9340	20230831	-7.39	7930	20240124	9.08	8980	-3.67	20240701	7930	9.08	20240124	9340	-7.39	20230831	7930	9.08	20240124	0.28	N	009680	500	165 억		3028194	N	N	98	N	00	N
146	20240705	160239	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8680	30	2	0.35	157188130	18159	162.55	8760	8760	8610	11240	6060	8650	8656.18	9.20	0	-4977	8836	8742	8676	8582	8516	8710	8550	165	2590	500	6400	10	1	33000000	2864	10.42	0.61	12	0.06	833.00	14218.00	9340	20230831	-7.07	7930	20240124	9.46	8980	-3.34	20240701	7930	9.46	20240124	9340	-7.07	20230831	7930	9.46	20240124	0.28	N	009680	500	165 억		3035622	N	N	98	N	00	N
147	20240705	150240	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8680	30	2	0.35	150346640	17370	155.49	8760	8760	8610	11240	6060	8650	8655.53	9.20	0	-4778	8836	8742	8676	8582	8516	8710	8550	165	2590	500	6400	10	1	33000000	2864	10.42	0.61	12	0.05	833.00	14218.00	9340	20230831	-7.07	7930	20240124	9.46	8980	-3.34	20240701	7930	9.46	20240124	9340	-7.07	20230831	7930	9.46	20240124	0.28	N	009680	500	165 억		3035622	N	N	40	N	00	N
148	20240705	140240	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8630	-20	5	-0.23	97288590	11249	100.70	8760	8760	8610	11240	6060	8650	8648.64	9.20	0	-1336	8836	8742	8676	8582	8516	8710	8550	165	2590	500	6400	10	1	33000000	2848	10.36	0.61	12	0.03	833.00	14218.00	9340	20230831	-7.60	7930	20240124	8.83	8980	-3.90	20240701	7930	8.83	20240124	9340	-7.60	20230831	7930	8.83	20240124	0.28	N	009680	500	165 억		3035622	N	N	40	N	00	N
149	20240705	130239	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8630	-20	5	-0.23	85200110	9847	88.15	8760	8760	8620	11240	6060	8650	8652.39	9.20	0	-1225	8836	8742	8676	8582	8516	8710	8550	165	2590	500	6400	10	1	33000000	2848	10.36	0.61	12	0.03	833.00	14218.00	9340	20230831	-7.60	7930	20240124	8.83	8980	-3.90	20240701	7930	8.83	20240124	9340	-7.60	20230831	7930	8.83	20240124	0.28	N	009680	500	165 억		3035622	N	N	40	N	00	N
150	20240705	120239	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8630	-20	5	-0.23	59254900	6840	61.23	8760	8760	8630	11240	6060	8650	8663.00	9.20	0	-926	8836	8742	8676	8582	8516	8710	8550	165	2590	500	6400	10	1	33000000	2848	10.36	0.61	12	0.02	833.00	14218.00	9340	20230831	-7.60	7930	20240124	8.83	8980	-3.90	20240701	7930	8.83	20240124	9340	-7.60	20230831	7930	8.83	20240124	0.28	N	009680	500	165 억		3035622	N	N	40	N	00	N
151	20240705	110238	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8650	0	3	0.00	45416630	5238	46.89	8760	8760	8640	11240	6060	8650	8670.61	9.20	0	-891	8836	8742	8676	8582	8516	8710	8550	165	2590	500	6400	10	1	33000000	2855	10.38	0.61	12	0.02	833.00	14218.00	9340	20230831	-7.39	7930	20240124	9.08	8980	-3.67	20240701	7930	9.08	20240124	9340	-7.39	20230831	7930	9.08	20240124	0.28	N	009680	500	165 억		3035622	N	N	40	N	00	N
152	20240705	100238	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8650	0	3	0.00	35113630	4046	36.22	8760	8760	8640	11240	6060	8650	8678.60	9.20	0	-966	8836	8742	8676	8582	8516	8710	8550	165	2590	500	6400	10	1	33000000	2855	10.38	0.61	12	0.01	833.00	14218.00	9340	20230831	-7.39	7930	20240124	9.08	8980	-3.67	20240701	7930	9.08	20240124	9340	-7.39	20230831	7930	9.08	20240124	0.28	N	009680	500	165 억		3035622	N	N	40	N	00	N
153	20240705	090239	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8760	110	2	1.27	2058600	235	2.10	8760	8760	8760	11240	6060	8650	8760.00	9.20	0	24	8836	8742	8676	8582	8516	8710	8550	165	2590	500	6400	10	1	33000000	2891	10.52	0.62	12	0.00	833.00	14218.00	9340	20230831	-6.21	7930	20240124	10.47	8980	-2.45	20240701	7930	10.47	20240124	9340	-6.21	20230831	7930	10.47	20240124	0.28	N	009680	500	165 억		3035622	N	N	40	N	00	N
154	20240704	160238	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8650	-20	5	-0.23	96602250	11169	26.25	8770	8770	8610	11270	6070	8670	8649.14	9.21	0	-875	8963	8816	8723	8576	8483	8770	8530	165	2600	500	6410	10	1	33000000	2855	10.38	0.61	12	0.03	833.00	14218.00	9340	20230831	-7.39	7930	20240124	9.08	8980	-3.67	20240701	7930	9.08	20240124	9340	-7.39	20230831	7930	9.08	20240124	0.31	N	009680	500	165 억		3037897	N	N	40	N	00	N
155	20240704	150239	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8640	-30	5	-0.35	88196470	10197	23.97	8770	8770	8610	11270	6070	8670	8649.26	9.21	0	-632	8963	8816	8723	8576	8483	8770	8530	165	2600	500	6410	10	1	33000000	2851	10.37	0.61	12	0.03	833.00	14218.00	9340	20230831	-7.49	7930	20240124	8.95	8980	-3.79	20240701	7930	8.95	20240124	9340	-7.49	20230831	7930	8.95	20240124	0.31	N	009680	500	165 억		3037897	N	N	17	N	00	N
156	20240704	140238	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8650	-20	5	-0.23	83958100	9707	22.81	8770	8770	8610	11270	6070	8670	8649.23	9.21	0	-632	8963	8816	8723	8576	8483	8770	8530	165	2600	500	6410	10	1	33000000	2855	10.38	0.61	12	0.03	833.00	14218.00	9340	20230831	-7.39	7930	20240124	9.08	8980	-3.67	20240701	7930	9.08	20240124	9340	-7.39	20230831	7930	9.08	20240124	0.31	N	009680	500	165 억		3037897	N	N	17	N	00	N
157	20240704	130239	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8630	-40	5	-0.46	81468170	9419	22.14	8770	8770	8610	11270	6070	8670	8649.34	9.21	0	-632	8963	8816	8723	8576	8483	8770	8530	165	2600	500	6410	10	1	33000000	2848	10.36	0.61	12	0.03	833.00	14218.00	9340	20230831	-7.60	7930	20240124	8.83	8980	-3.90	20240701	7930	8.83	20240124	9340	-7.60	20230831	7930	8.83	20240124	0.31	N	009680	500	165 억		3037897	N	N	17	N	00	N
158	20240704	120238	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8660	-10	5	-0.12	61073280	7054	16.58	8770	8770	8620	11270	6070	8670	8657.96	9.21	0	-868	8963	8816	8723	8576	8483	8770	8530	165	2600	500	6410	10	1	33000000	2858	10.40	0.61	12	0.02	833.00	14218.00	9340	20230831	-7.28	7930	20240124	9.21	8980	-3.56	20240701	7930	9.21	20240124	9340	-7.28	20230831	7930	9.21	20240124	0.31	N	009680	500	165 억		3037897	N	N	17	N	00	N
159	20240704	110238	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8660	-10	5	-0.12	51659000	5965	14.02	8770	8770	8620	11270	6070	8670	8660.35	9.21	0	-876	8963	8816	8723	8576	8483	8770	8530	165	2600	500	6410	10	1	33000000	2858	10.40	0.61	12	0.02	833.00	14218.00	9340	20230831	-7.28	7930	20240124	9.21	8980	-3.56	20240701	7930	9.21	20240124	9340	-7.28	20230831	7930	9.21	20240124	0.31	N	009680	500	165 억		3037897	N	N	17	N	00	N
160	20240704	100238	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8670	0	3	0.00	26761170	3085	7.25	8770	8770	8650	11270	6070	8670	8674.61	9.21	0	-266	8963	8816	8723	8576	8483	8770	8530	165	2600	500	6410	10	1	33000000	2861	10.41	0.61	12	0.01	833.00	14218.00	9340	20230831	-7.17	7930	20240124	9.33	8980	-3.45	20240701	7930	9.33	20240124	9340	-7.17	20230831	7930	9.33	20240124	0.31	N	009680	500	165 억		3037897	N	N	17	N	00	N
161	20240704	090238	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8700	30	2	0.35	140130	16	0.04	8770	8770	8700	11270	6070	8670	8758.12	9.21	0	-2	8963	8816	8723	8576	8483	8770	8530	165	2600	500	6410	10	1	33000000	2871	10.44	0.61	12	0.00	833.00	14218.00	9340	20230831	-6.85	7930	20240124	9.71	8980	-3.12	20240701	7930	9.71	20240124	9340	-6.85	20230831	7930	9.71	20240124	0.31	N	009680	500	165 억		3037897	N	N	17	N	00	N
162	20240703	160237	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8670	-120	5	-1.37	370078400	42543	99.31	8870	8870	8630	11420	6160	8790	8698.93	9.24	0	-7705	8963	8876	8823	8736	8683	8850	8710	165	2630	500	6500	10	1	33000000	2861	10.41	0.61	12	0.13	833.00	14218.00	9340	20230831	-7.17	7930	20240124	9.33	8980	-3.45	20240701	7930	9.33	20240124	9340	-7.17	20230831	7930	9.33	20240124	0.31	N	009680	500	165 억		3050704	N	N	17	N	00	N
163	20240703	150238	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8660	-130	5	-1.48	359560010	41329	96.47	8870	8870	8630	11420	6160	8790	8699.94	9.24	0	-7465	8963	8876	8823	8736	8683	8850	8710	165	2630	500	6500	10	1	33000000	2858	10.40	0.61	12	0.13	833.00	14218.00	9340	20230831	-7.28	7930	20240124	9.21	8980	-3.56	20240701	7930	9.21	20240124	9340	-7.28	20230831	7930	9.21	20240124	0.31	N	009680	500	165 억		3050704	N	N	28	N	00	N
164	20240703	140238	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8660	-130	5	-1.48	325140310	37344	87.17	8870	8870	8630	11420	6160	8790	8706.63	9.24	0	-6934	8963	8876	8823	8736	8683	8850	8710	165	2630	500	6500	10	1	33000000	2858	10.40	0.61	12	0.11	833.00	14218.00	9340	20230831	-7.28	7930	20240124	9.21	8980	-3.56	20240701	7930	9.21	20240124	9340	-7.28	20230831	7930	9.21	20240124	0.31	N	009680	500	165 억		3050704	N	N	28	N	00	N
165	20240703	130238	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8670	-120	5	-1.37	311545720	35773	83.50	8870	8870	8630	11420	6160	8790	8708.96	9.24	0	-6868	8963	8876	8823	8736	8683	8850	8710	165	2630	500	6500	10	1	33000000	2861	10.41	0.61	12	0.11	833.00	14218.00	9340	20230831	-7.17	7930	20240124	9.33	8980	-3.45	20240701	7930	9.33	20240124	9340	-7.17	20230831	7930	9.33	20240124	0.31	N	009680	500	165 억		3050704	N	N	28	N	00	N
166	20240703	120237	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8670	-120	5	-1.37	182498780	20874	48.73	8870	8870	8670	11420	6160	8790	8742.88	9.24	0	-6279	8963	8876	8823	8736	8683	8850	8710	165	2630	500	6500	10	1	33000000	2861	10.41	0.61	12	0.06	833.00	14218.00	9340	20230831	-7.17	7930	20240124	9.33	8980	-3.45	20240701	7930	9.33	20240124	9340	-7.17	20230831	7930	9.33	20240124	0.31	N	009680	500	165 억		3050704	N	N	28	N	00	N
167	20240703	110239	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8710	-80	5	-0.91	153889770	17577	41.03	8870	8870	8690	11420	6160	8790	8755.18	9.24	0	-6271	8963	8876	8823	8736	8683	8850	8710	165	2630	500	6500	10	1	33000000	2874	10.46	0.61	12	0.05	833.00	14218.00	9340	20230831	-6.75	7930	20240124	9.84	8980	-3.01	20240701	7930	9.84	20240124	9340	-6.75	20230831	7930	9.84	20240124	0.31	N	009680	500	165 억		3050704	N	N	28	N	00	N
168	20240703	100239	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8760	-30	5	-0.34	79361300	9025	21.07	8870	8870	8730	11420	6160	8790	8793.50	9.24	0	-4599	8963	8876	8823	8736	8683	8850	8710	165	2630	500	6500	10	1	33000000	2891	10.52	0.62	12	0.03	833.00	14218.00	9340	20230831	-6.21	7930	20240124	10.47	8980	-2.45	20240701	7930	10.47	20240124	9340	-6.21	20230831	7930	10.47	20240124	0.31	N	009680	500	165 억		3050704	N	N	28	N	00	N
169	20240703	090238	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8870	80	2	0.91	97570	11	0.03	8870	8870	8870	11420	6160	8790	8870.00	9.24	0	0	8963	8876	8823	8736	8683	8850	8710	165	2630	500	6500	10	1	33000000	2927	10.65	0.62	12	0.00	833.00	14218.00	9340	20230831	-5.03	7930	20240124	11.85	8980	-1.22	20240701	7930	11.85	20240124	9340	-5.03	20230831	7930	11.85	20240124	0.31	N	009680	500	165 억		3050704	N	N	28	N	00	N
170	20240702	160237	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8790	-70	5	-0.79	377382850	42840	252.79	8910	8910	8770	11510	6210	8860	8809.12	9.24	0	5544	9033	8946	8893	8806	8753	8920	8780	165	2650	500	6550	10	1	33000000	2901	10.55	0.62	12	0.13	833.00	14218.00	9340	20230831	-5.89	7930	20240124	10.84	8980	-2.12	20240701	7930	10.84	20240124	9340	-5.89	20230831	7930	10.84	20240124	0.31	N	009680	500	165 억		3049155	N	N	28	N	00	N
171	20240702	150237	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8790	-70	5	-0.79	363996090	41316	243.80	8910	8910	8770	11510	6210	8860	8810.05	9.24	0	5758	9033	8946	8893	8806	8753	8920	8780	165	2650	500	6550	10	1	33000000	2901	10.55	0.62	12	0.13	833.00	14218.00	9340	20230831	-5.89	7930	20240124	10.84	8980	-2.12	20240701	7930	10.84	20240124	9340	-5.89	20230831	7930	10.84	20240124	0.31	N	009680	500	165 억		3049155	N	N	60	N	00	N
172	20240702	140237	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8800	-60	5	-0.68	321233100	36442	215.04	8910	8910	8780	11510	6210	8860	8814.91	9.24	0	5750	9033	8946	8893	8806	8753	8920	8780	165	2650	500	6550	10	1	33000000	2904	10.56	0.62	12	0.11	833.00	14218.00	9340	20230831	-5.78	7930	20240124	10.97	8980	-2.00	20240701	7930	10.97	20240124	9340	-5.78	20230831	7930	10.97	20240124	0.31	N	009680	500	165 억		3049155	N	N	60	N	00	N
173	20240702	130237	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8780	-80	5	-0.90	292417200	33167	195.71	8910	8910	8780	11510	6210	8860	8816.51	9.24	0	5742	9033	8946	8893	8806	8753	8920	8780	165	2650	500	6550	10	1	33000000	2897	10.54	0.62	12	0.10	833.00	14218.00	9340	20230831	-6.00	7930	20240124	10.72	8980	-2.23	20240701	7930	10.72	20240124	9340	-6.00	20230831	7930	10.72	20240124	0.31	N	009680	500	165 억		3049155	N	N	60	N	00	N
174	20240702	120238	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8790	-70	5	-0.79	287610250	32620	192.48	8910	8910	8790	11510	6210	8860	8816.99	9.24	0	5744	9033	8946	8893	8806	8753	8920	8780	165	2650	500	6550	10	1	33000000	2901	10.55	0.62	12	0.10	833.00	14218.00	9340	20230831	-5.89	7930	20240124	10.84	8980	-2.12	20240701	7930	10.84	20240124	9340	-5.89	20230831	7930	10.84	20240124	0.31	N	009680	500	165 억		3049155	N	N	60	N	00	N
175	20240702	110237	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8830	-30	5	-0.34	206019440	23349	137.78	8910	8910	8810	11510	6210	8860	8823.48	9.24	0	4472	9033	8946	8893	8806	8753	8920	8780	165	2650	500	6550	10	1	33000000	2914	10.60	0.62	12	0.07	833.00	14218.00	9340	20230831	-5.46	7930	20240124	11.35	8980	-1.67	20240701	7930	11.35	20240124	9340	-5.46	20230831	7930	11.35	20240124	0.31	N	009680	500	165 억		3049155	N	N	60	N	00	N
176	20240702	100237	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8840	-20	5	-0.23	106407330	12052	71.12	8910	8910	8810	11510	6210	8860	8829.02	9.24	0	2519	9033	8946	8893	8806	8753	8920	8780	165	2650	500	6550	10	1	33000000	2917	10.61	0.62	12	0.04	833.00	14218.00	9340	20230831	-5.35	7930	20240124	11.48	8980	-1.56	20240701	7930	11.48	20240124	9340	-5.35	20230831	7930	11.48	20240124	0.31	N	009680	500	165 억		3049155	N	N	60	N	00	N
177	20240702	090238	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8880	20	2	0.23	133620	15	0.09	8910	8910	8880	11510	6210	8860	8908.00	9.24	0	-2	9033	8946	8893	8806	8753	8920	8780	165	2650	500	6550	10	1	33000000	2930	10.66	0.62	12	0.00	833.00	14218.00	9340	20230831	-4.93	7930	20240124	11.98	8980	-1.11	20240701	7930	11.98	20240124	9340	-4.93	20230831	7930	11.98	20240124	0.31	N	009680	500	165 억		3049155	N	N	60	N	00	N
178	20240701	160237	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8860	-20	5	-0.23	149051790	16747	32.46	8880	8980	8840	11540	6220	8880	8900.21	9.25	0	-295	9040	8960	8860	8780	8680	9000	8820	165	2660	500	6570	10	1	33000000	2924	10.64	0.62	12	0.05	833.00	14218.00	9340	20230831	-5.14	7930	20240124	11.73	8980	-1.34	20240701	7930	11.73	20240124	9340	-5.14	20230831	7930	11.73	20240124	0.29	N	009680	500	165 억		3052847	N	N	60	N	00	N
179	20240701	150237	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8870	-10	5	-0.11	136261990	15305	29.67	8880	8980	8840	11540	6220	8880	8903.10	9.25	0	497	9040	8960	8860	8780	8680	9000	8820	165	2660	500	6570	10	1	33000000	2927	10.65	0.62	12	0.05	833.00	14218.00	9340	20230831	-5.03	7930	20240124	11.85	8980	-1.22	20240701	7930	11.85	20240124	9340	-5.03	20230831	7930	11.85	20240124	0.29	N	009680	500	165 억		3052847	N	N	24	N	00	N
180	20240701	140236	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8890	10	2	0.11	131173360	14732	28.56	8880	8980	8840	11540	6220	8880	8903.98	9.25	0	520	9040	8960	8860	8780	8680	9000	8820	165	2660	500	6570	10	1	33000000	2934	10.67	0.63	12	0.04	833.00	14218.00	9340	20230831	-4.82	7930	20240124	12.11	8980	-1.00	20240701	7930	12.11	20240124	9340	-4.82	20230831	7930	12.11	20240124	0.29	N	009680	500	165 억		3052847	N	N	24	N	00	N
181	20240701	130237	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8870	-10	5	-0.11	126815020	14241	27.61	8880	8980	8840	11540	6220	8880	8904.92	9.25	0	415	9040	8960	8860	8780	8680	9000	8820	165	2660	500	6570	10	1	33000000	2927	10.65	0.62	12	0.04	833.00	14218.00	9340	20230831	-5.03	7930	20240124	11.85	8980	-1.22	20240701	7930	11.85	20240124	9340	-5.03	20230831	7930	11.85	20240124	0.29	N	009680	500	165 억		3052847	N	N	24	N	00	N
182	20240701	120237	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8860	-20	5	-0.23	120986710	13583	26.33	8880	8980	8840	11540	6220	8880	8907.22	9.25	0	342	9040	8960	8860	8780	8680	9000	8820	165	2660	500	6570	10	1	33000000	2924	10.64	0.62	12	0.04	833.00	14218.00	9340	20230831	-5.14	7930	20240124	11.73	8980	-1.34	20240701	7930	11.73	20240124	9340	-5.14	20230831	7930	11.73	20240124	0.29	N	009680	500	165 억		3052847	N	N	24	N	00	N
183	20240701	110237	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8880	0	3	0.00	100151500	11230	21.77	8880	8980	8860	11540	6220	8880	8918.21	9.25	0	-195	9040	8960	8860	8780	8680	9000	8820	165	2660	500	6570	10	1	33000000	2930	10.66	0.62	12	0.03	833.00	14218.00	9340	20230831	-4.93	7930	20240124	11.98	8980	-1.11	20240701	7930	11.98	20240124	9340	-4.93	20230831	7930	11.98	20240124	0.29	N	009680	500	165 억		3052847	N	N	24	N	00	N
184	20240701	100237	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8920	40	2	0.45	60924360	6839	13.26	8880	8940	8880	11540	6220	8880	8908.37	9.25	0	396	9040	8960	8860	8780	8680	9000	8820	165	2660	500	6570	10	1	33000000	2944	10.71	0.63	12	0.02	833.00	14218.00	9340	20230831	-4.50	7930	20240124	12.48	8940	0.00	20240628	7930	12.48	20240124	9340	-4.50	20230831	7930	12.48	20240124	0.29	N	009680	500	165 억		3052847	N	N	24	N	00	N
185	20240701	090236	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8880	0	3	0.00	11036850	1241	2.41	8880	8920	8880	11540	6220	8880	8893.51	9.25	0	-190	9040	8960	8860	8780	8680	9000	8820	165	2660	500	6570	10	1	33000000	2930	10.66	0.62	12	0.00	833.00	14218.00	9340	20230831	-4.93	7930	20240124	11.98	8940	-0.67	20240628	7930	11.98	20240124	9340	-4.93	20230831	7930	11.98	20240124	0.29	N	009680	500	165 억		3052847	N	N	24	N	00	N