KissMeData/021820/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	160345	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8020	40	2	0.50	46069210	5779	81.30	7980	8040	7920	10370	5590	7980	7971.83	2.73	0	-734	8280	8130	7990	7840	7700	8060	7770	50	2390	500	5580	10	1	10000000	802	-8.45	0.16	06	0.06	-949.00	51131.00	9700	20240219	-17.32	5820	20231114	37.80	9700	-17.32	20240219	6010	33.44	20240119	9700	-17.32	20240219	5820	37.80	20231114	0.13	N	021820	500	50 억		272646	N	N	1	N	00	N
3	20240731	150346	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7980	0	3	0.00	45820790	5748	80.87	7980	8040	7920	10370	5590	7980	7971.61	2.73	0	-721	8280	8130	7990	7840	7700	8060	7770	50	2390	500	5580	10	1	10000000	798	-8.41	0.16	06	0.06	-949.00	51131.00	9700	20240219	-17.73	5820	20231114	37.11	9700	-17.73	20240219	6010	32.78	20240119	9700	-17.73	20240219	5820	37.11	20231114	0.13	N	021820	500	50 억		272646	N	N	48	N	00	N
4	20240731	140348	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8030	50	2	0.63	37686590	4729	66.53	7980	8040	7920	10370	5590	7980	7969.25	2.73	0	-721	8280	8130	7990	7840	7700	8060	7770	50	2390	500	5580	10	1	10000000	803	-8.46	0.16	06	0.05	-949.00	51131.00	9700	20240219	-17.22	5820	20231114	37.97	9700	-17.22	20240219	6010	33.61	20240119	9700	-17.22	20240219	5820	37.97	20231114	0.13	N	021820	500	50 억		272646	N	N	48	N	00	N
5	20240731	130347	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8030	50	2	0.63	37686590	4729	66.53	7980	8040	7920	10370	5590	7980	7969.25	2.73	0	-721	8280	8130	7990	7840	7700	8060	7770	50	2390	500	5580	10	1	10000000	803	-8.46	0.16	06	0.05	-949.00	51131.00	9700	20240219	-17.22	5820	20231114	37.97	9700	-17.22	20240219	6010	33.61	20240119	9700	-17.22	20240219	5820	37.97	20231114	0.13	N	021820	500	50 억		272646	N	N	48	N	00	N
6	20240731	120349	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7990	10	2	0.13	36551530	4587	64.53	7980	8040	7920	10370	5590	7980	7968.50	2.73	0	-721	8280	8130	7990	7840	7700	8060	7770	50	2390	500	5580	10	1	10000000	799	-8.42	0.16	06	0.05	-949.00	51131.00	9700	20240219	-17.63	5820	20231114	37.29	9700	-17.63	20240219	6010	32.95	20240119	9700	-17.63	20240219	5820	37.29	20231114	0.13	N	021820	500	50 억		272646	N	N	48	N	00	N
7	20240731	110347	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7940	-40	5	-0.50	31804820	3992	56.16	7980	7990	7920	10370	5590	7980	7967.14	2.73	0	-721	8280	8130	7990	7840	7700	8060	7770	50	2390	500	5580	10	1	10000000	794	-8.37	0.16	06	0.04	-949.00	51131.00	9700	20240219	-18.14	5820	20231114	36.43	9700	-18.14	20240219	6010	32.11	20240119	9700	-18.14	20240219	5820	36.43	20231114	0.13	N	021820	500	50 억		272646	N	N	48	N	00	N
8	20240731	100346	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7990	10	2	0.13	8155260	1022	14.38	7980	7990	7920	10370	5590	7980	7979.71	2.73	0	-673	8280	8130	7990	7840	7700	8060	7770	50	2390	500	5580	10	1	10000000	799	-8.42	0.16	06	0.01	-949.00	51131.00	9700	20240219	-17.63	5820	20231114	37.29	9700	-17.63	20240219	6010	32.95	20240119	9700	-17.63	20240219	5820	37.29	20231114	0.13	N	021820	500	50 억		272646	N	N	48	N	00	N
9	20240731	090342	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7980	0	3	0.00	0	0	0.00	0	0	0	10370	5590	7980	0.00	2.73	0	0	8280	8130	7990	7840	7700	8060	7770	50	2390	500	5580	10	1	10000000	798	-8.41	0.16	06	0.00	-949.00	51131.00	9700	20240219	-17.73	5820	20231114	37.11	9700	-17.73	20240219	6010	32.78	20240119	9700	-17.73	20240219	5820	37.11	20231114	0.13	N	021820	500	50 억		272646	N	N	48	N	00	N
10	20240730	160337	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7980	20	2	0.25	56452010	7108	33.36	8080	8140	7850	10340	5580	7960	7942.04	2.73	0	-114	8440	8200	7960	7720	7480	8320	7840	50	2380	500	5570	10	1	10000000	798	-8.41	0.16	06	0.07	-949.00	51131.00	9700	20240219	-17.73	5820	20231114	37.11	9700	-17.73	20240219	6010	32.78	20240119	9700	-17.73	20240219	5820	37.11	20231114	0.12	N	021820	500	50 억		272886	N	N	48	N	00	N
11	20240730	150342	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7970	10	2	0.13	54520870	6866	32.22	8080	8140	7850	10340	5580	7960	7940.70	2.73	0	-17	8440	8200	7960	7720	7480	8320	7840	50	2380	500	5570	10	1	10000000	797	-8.40	0.16	06	0.07	-949.00	51131.00	9700	20240219	-17.84	5820	20231114	36.94	9700	-17.84	20240219	6010	32.61	20240119	9700	-17.84	20240219	5820	36.94	20231114	0.12	N	021820	500	50 억		272886	N	N	4	N	00	N
12	20240730	140337	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7970	10	2	0.13	36879680	4656	21.85	8080	8140	7850	10340	5580	7960	7920.89	2.73	0	-3	8440	8200	7960	7720	7480	8320	7840	50	2380	500	5570	10	1	10000000	797	-8.40	0.16	06	0.05	-949.00	51131.00	9700	20240219	-17.84	5820	20231114	36.94	9700	-17.84	20240219	6010	32.61	20240119	9700	-17.84	20240219	5820	36.94	20231114	0.12	N	021820	500	50 억		272886	N	N	4	N	00	N
13	20240730	130342	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7970	10	2	0.13	36879680	4656	21.85	8080	8140	7850	10340	5580	7960	7920.89	2.73	0	-3	8440	8200	7960	7720	7480	8320	7840	50	2380	500	5570	10	1	10000000	797	-8.40	0.16	06	0.05	-949.00	51131.00	9700	20240219	-17.84	5820	20231114	36.94	9700	-17.84	20240219	6010	32.61	20240119	9700	-17.84	20240219	5820	36.94	20231114	0.12	N	021820	500	50 억		272886	N	N	4	N	00	N
14	20240730	120341	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8020	60	2	0.75	32444590	4101	19.25	8080	8140	7850	10340	5580	7960	7911.39	2.73	0	14	8440	8200	7960	7720	7480	8320	7840	50	2380	500	5570	10	1	10000000	802	-8.45	0.16	06	0.04	-949.00	51131.00	9700	20240219	-17.32	5820	20231114	37.80	9700	-17.32	20240219	6010	33.44	20240119	9700	-17.32	20240219	5820	37.80	20231114	0.12	N	021820	500	50 억		272886	N	N	4	N	00	N
15	20240730	110342	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7960	0	3	0.00	30270160	3833	17.99	8080	8080	7850	10340	5580	7960	7897.25	2.73	0	-23	8440	8200	7960	7720	7480	8320	7840	50	2380	500	5570	10	1	10000000	796	-8.39	0.16	06	0.04	-949.00	51131.00	9700	20240219	-17.94	5820	20231114	36.77	9700	-17.94	20240219	6010	32.45	20240119	9700	-17.94	20240219	5820	36.77	20231114	0.12	N	021820	500	50 억		272886	N	N	4	N	00	N
16	20240730	100342	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7880	-80	5	-1.01	17554530	2224	10.44	8080	8080	7850	10340	5580	7960	7893.22	2.73	0	-30	8440	8200	7960	7720	7480	8320	7840	50	2380	500	5570	10	1	10000000	788	-8.30	0.15	06	0.02	-949.00	51131.00	9700	20240219	-18.76	5820	20231114	35.40	9700	-18.76	20240219	6010	31.11	20240119	9700	-18.76	20240219	5820	35.40	20231114	0.12	N	021820	500	50 억		272886	N	N	4	N	00	N
17	20240730	090343	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8070	110	2	1.38	565530	70	0.33	8080	8080	8070	10340	5580	7960	8079.00	2.73	0	-8	8440	8200	7960	7720	7480	8320	7840	50	2380	500	5570	10	1	10000000	807	-8.50	0.16	06	0.00	-949.00	51131.00	9700	20240219	-16.80	5820	20231114	38.66	9700	-16.80	20240219	6010	34.28	20240119	9700	-16.80	20240219	5820	38.66	20231114	0.12	N	021820	500	50 억		272886	N	N	4	N	00	N
18	20240729	160340	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7960	240	2	3.11	168262000	21307	16.60	7720	8200	7720	10030	5410	7720	7897.03	2.73	0	124	8580	8150	7740	7310	6900	7945	7105	50	2310	500	5400	10	1	10000000	796	-8.39	0.16	06	0.21	-949.00	51131.00	9700	20240219	-17.94	5820	20231114	36.77	9700	-17.94	20240219	6010	32.45	20240119	9700	-17.94	20240219	5820	36.77	20231114	0.12	N	021820	500	50 억		272762	N	N	4	N	00	N
19	20240729	150341	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7910	190	2	2.46	166693450	21109	16.44	7720	8200	7720	10030	5410	7720	7896.80	2.73	0	183	8580	8150	7740	7310	6900	7945	7105	50	2310	500	5400	10	1	10000000	791	-8.34	0.15	06	0.21	-949.00	51131.00	9700	20240219	-18.45	5820	20231114	35.91	9700	-18.45	20240219	6010	31.61	20240119	9700	-18.45	20240219	5820	35.91	20231114	0.12	N	021820	500	50 억		272762	N	N	7	N	00	N
20	20240729	140343	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7900	180	2	2.33	166495500	21084	16.42	7720	8200	7720	10030	5410	7720	7896.77	2.73	0	179	8580	8150	7740	7310	6900	7945	7105	50	2310	500	5400	10	1	10000000	790	-8.32	0.15	06	0.21	-949.00	51131.00	9700	20240219	-18.56	5820	20231114	35.74	9700	-18.56	20240219	6010	31.45	20240119	9700	-18.56	20240219	5820	35.74	20231114	0.12	N	021820	500	50 억		272762	N	N	7	N	00	N
21	20240729	130348	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7910	190	2	2.46	155916540	19747	15.38	7720	8200	7720	10030	5410	7720	7895.71	2.73	0	43	8580	8150	7740	7310	6900	7945	7105	50	2310	500	5400	10	1	10000000	791	-8.34	0.15	06	0.20	-949.00	51131.00	9700	20240219	-18.45	5820	20231114	35.91	9700	-18.45	20240219	6010	31.61	20240119	9700	-18.45	20240219	5820	35.91	20231114	0.12	N	021820	500	50 억		272762	N	N	7	N	00	N
22	20240729	120340	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7900	180	2	2.33	134620300	17052	13.28	7720	8200	7720	10030	5410	7720	7894.69	2.73	0	42	8580	8150	7740	7310	6900	7945	7105	50	2310	500	5400	10	1	10000000	790	-8.32	0.15	06	0.17	-949.00	51131.00	9700	20240219	-18.56	5820	20231114	35.74	9700	-18.56	20240219	6010	31.45	20240119	9700	-18.56	20240219	5820	35.74	20231114	0.12	N	021820	500	50 억		272762	N	N	7	N	00	N
23	20240729	110341	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7940	220	2	2.85	73253070	9257	7.21	7720	8200	7720	10030	5410	7720	7913.26	2.73	0	-213	8580	8150	7740	7310	6900	7945	7105	50	2310	500	5400	10	1	10000000	794	-8.37	0.16	06	0.09	-949.00	51131.00	9700	20240219	-18.14	5820	20231114	36.43	9700	-18.14	20240219	6010	32.11	20240119	9700	-18.14	20240219	5820	36.43	20231114	0.12	N	021820	500	50 억		272762	N	N	7	N	00	N
24	20240729	100340	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7980	260	2	3.37	19420610	2463	1.92	7720	8200	7720	10030	5410	7720	7884.94	2.73	0	-508	8580	8150	7740	7310	6900	7945	7105	50	2310	500	5400	10	1	10000000	798	-8.41	0.16	06	0.02	-949.00	51131.00	9700	20240219	-17.73	5820	20231114	37.11	9700	-17.73	20240219	6010	32.78	20240119	9700	-17.73	20240219	5820	37.11	20231114	0.12	N	021820	500	50 억		272762	N	N	7	N	00	N
25	20240729	090339	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7750	30	2	0.39	3889160	503	0.39	7720	7750	7720	10030	5410	7720	7731.93	2.73	0	156	8580	8150	7740	7310	6900	7945	7105	50	2310	500	5400	10	1	10000000	775	-8.17	0.15	06	0.01	-949.00	51131.00	9700	20240219	-20.10	5820	20231114	33.16	9700	-20.10	20240219	6010	28.95	20240119	9700	-20.10	20240219	5820	33.16	20231114	0.12	N	021820	500	50 억		272762	N	N	7	N	00	N
26	20240726	160334	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7720	-480	5	-5.85	982275450	128368	10670.66	8130	8170	7330	10660	5740	8200	7652.03	2.70	0	2376	8426	8312	8226	8112	8026	8270	8070	50	2460	500	5740	10	1	10000000	772	-8.13	0.15	06	1.28	-949.00	51131.00	9700	20240219	-20.41	5820	20231114	32.65	9700	-20.41	20240219	6010	28.45	20240119	9700	-20.41	20240219	5820	32.65	20231114	0.12	N	021820	500	50 억		270386	N	N	7	N	00	N
27	20240726	150337	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7850	-350	5	-4.27	968439010	126581	10522.11	8130	8170	7330	10660	5740	8200	7650.75	2.70	0	2447	8426	8312	8226	8112	8026	8270	8070	50	2460	500	5740	10	1	10000000	785	-8.27	0.15	06	1.27	-949.00	51131.00	9700	20240219	-19.07	5820	20231114	34.88	9700	-19.07	20240219	6010	30.62	20240119	9700	-19.07	20240219	5820	34.88	20231114	0.12	N	021820	500	50 억		270386	N	N	10	N	00	N
28	20240726	140339	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7770	-430	5	-5.24	919390930	120264	9997.01	8130	8170	7330	10660	5740	8200	7644.77	2.70	0	779	8426	8312	8226	8112	8026	8270	8070	50	2460	500	5740	10	1	10000000	777	-8.19	0.15	06	1.20	-949.00	51131.00	9700	20240219	-19.90	5820	20231114	33.51	9700	-19.90	20240219	6010	29.28	20240119	9700	-19.90	20240219	5820	33.51	20231114	0.12	N	021820	500	50 억		270386	N	N	10	N	00	N
29	20240726	130338	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7750	-450	5	-5.49	880002820	115207	9576.64	8130	8170	7330	10660	5740	8200	7638.45	2.70	0	602	8426	8312	8226	8112	8026	8270	8070	50	2460	500	5740	10	1	10000000	775	-8.17	0.15	06	1.15	-949.00	51131.00	9700	20240219	-20.10	5820	20231114	33.16	9700	-20.10	20240219	6010	28.95	20240119	9700	-20.10	20240219	5820	33.16	20231114	0.12	N	021820	500	50 억		270386	N	N	10	N	00	N
30	20240726	120340	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7530	-670	5	-8.17	408985850	53640	4458.85	8130	8170	7530	10660	5740	8200	7624.64	2.70	0	-27	8426	8312	8226	8112	8026	8270	8070	50	2460	500	5740	10	1	10000000	753	-7.93	0.15	06	0.54	-949.00	51131.00	9700	20240219	-22.37	5820	20231114	29.38	9700	-22.37	20240219	6010	25.29	20240119	9700	-22.37	20240219	5820	29.38	20231114	0.12	N	021820	500	50 억		270386	Y	N	10	N	00	N
31	20240726	110338	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8170	-30	5	-0.37	23893220	2940	244.39	8130	8170	8110	10660	5740	8200	8126.95	2.70	0	-27	8426	8312	8226	8112	8026	8270	8070	50	2460	500	5740	10	1	10000000	817	-8.61	0.16	06	0.03	-949.00	51131.00	9700	20240219	-15.77	5820	20231114	40.38	9700	-15.77	20240219	6010	35.94	20240119	9700	-15.77	20240219	5820	40.38	20231114	0.12	N	021820	500	50 억		270386	N	N	10	N	00	N
32	20240726	100340	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8120	-80	5	-0.98	17644570	2172	180.55	8130	8160	8110	10660	5740	8200	8123.65	2.70	0	-27	8426	8312	8226	8112	8026	8270	8070	50	2460	500	5740	10	1	10000000	812	-8.56	0.16	06	0.02	-949.00	51131.00	9700	20240219	-16.29	5820	20231114	39.52	9700	-16.29	20240219	6010	35.11	20240119	9700	-16.29	20240219	5820	39.52	20231114	0.12	N	021820	500	50 억		270386	N	N	10	N	00	N
33	20240726	090338	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	10660	5740	8200	0.00	2.70	0	0	8426	8312	8226	8112	8026	8270	8070	50	2460	500	5740	10	1	10000000	820	-8.64	0.16	06	0.00	-949.00	51131.00	9700	20240219	-15.46	5820	20231114	40.89	9700	-15.46	20240219	6010	36.44	20240119	9700	-15.46	20240219	5820	40.89	20231114	0.12	N	021820	500	50 억		270386	N	N	10	N	00	N
34	20240725	160336	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8200	-10	5	-0.12	9817810	1203	58.83	8340	8340	8140	10670	5750	8210	8161.11	2.70	0	-2	8370	8290	8250	8170	8130	8270	8150	50	2460	500	5740	10	1	10000000	820	-8.64	0.16	06	0.01	-949.00	51131.00	9700	20240219	-15.46	5820	20231114	40.89	9700	-15.46	20240219	6010	36.44	20240119	9700	-15.46	20240219	5820	40.89	20231114	0.12	N	021820	500	50 억		270392	N	N	10	N	00	N
35	20240725	150343	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8140	-70	5	-0.85	7963370	976	47.73	8340	8340	8140	10670	5750	8210	8159.19	2.70	0	5	8370	8290	8250	8170	8130	8270	8150	50	2460	500	5740	10	1	10000000	814	-8.58	0.16	06	0.01	-949.00	51131.00	9700	20240219	-16.08	5820	20231114	39.86	9700	-16.08	20240219	6010	35.44	20240119	9700	-16.08	20240219	5820	39.86	20231114	0.12	N	021820	500	50 억		270392	N	N	18	N	00	N
36	20240725	140341	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8150	-60	5	-0.73	7596810	931	45.53	8340	8340	8140	10670	5750	8210	8159.84	2.70	0	5	8370	8290	8250	8170	8130	8270	8150	50	2460	500	5740	10	1	10000000	815	-8.59	0.16	06	0.01	-949.00	51131.00	9700	20240219	-15.98	5820	20231114	40.03	9700	-15.98	20240219	6010	35.61	20240119	9700	-15.98	20240219	5820	40.03	20231114	0.12	N	021820	500	50 억		270392	N	N	18	N	00	N
37	20240725	130339	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8150	-60	5	-0.73	6610660	810	39.61	8340	8340	8140	10670	5750	8210	8161.31	2.70	0	5	8370	8290	8250	8170	8130	8270	8150	50	2460	500	5740	10	1	10000000	815	-8.59	0.16	06	0.01	-949.00	51131.00	9700	20240219	-15.98	5820	20231114	40.03	9700	-15.98	20240219	6010	35.61	20240119	9700	-15.98	20240219	5820	40.03	20231114	0.12	N	021820	500	50 억		270392	N	N	18	N	00	N
38	20240725	120339	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8150	-60	5	-0.73	6610660	810	39.61	8340	8340	8140	10670	5750	8210	8161.31	2.70	0	5	8370	8290	8250	8170	8130	8270	8150	50	2460	500	5740	10	1	10000000	815	-8.59	0.16	06	0.01	-949.00	51131.00	9700	20240219	-15.98	5820	20231114	40.03	9700	-15.98	20240219	6010	35.61	20240119	9700	-15.98	20240219	5820	40.03	20231114	0.12	N	021820	500	50 억		270392	N	N	18	N	00	N
39	20240725	110337	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8150	-60	5	-0.73	6610660	810	39.61	8340	8340	8140	10670	5750	8210	8161.31	2.70	0	5	8370	8290	8250	8170	8130	8270	8150	50	2460	500	5740	10	1	10000000	815	-8.59	0.16	06	0.01	-949.00	51131.00	9700	20240219	-15.98	5820	20231114	40.03	9700	-15.98	20240219	6010	35.61	20240119	9700	-15.98	20240219	5820	40.03	20231114	0.12	N	021820	500	50 억		270392	N	N	18	N	00	N
40	20240725	100338	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8160	-50	5	-0.61	4572700	560	27.38	8340	8340	8140	10670	5750	8210	8165.54	2.70	0	5	8370	8290	8250	8170	8130	8270	8150	50	2460	500	5740	10	1	10000000	816	-8.60	0.16	06	0.01	-949.00	51131.00	9700	20240219	-15.88	5820	20231114	40.21	9700	-15.88	20240219	6010	35.77	20240119	9700	-15.88	20240219	5820	40.21	20231114	0.12	N	021820	500	50 억		270392	N	N	18	N	00	N
41	20240725	090337	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8200	-10	5	-0.12	861560	105	5.13	8340	8340	8200	10670	5750	8210	8205.33	2.70	0	100	8370	8290	8250	8170	8130	8270	8150	50	2460	500	5740	10	1	10000000	820	-8.64	0.16	06	0.00	-949.00	51131.00	9700	20240219	-15.46	5820	20231114	40.89	9700	-15.46	20240219	6010	36.44	20240119	9700	-15.46	20240219	5820	40.89	20231114	0.12	N	021820	500	50 억		270392	N	N	18	N	00	N
42	20240724	160335	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8210	-50	5	-0.61	16827830	2045	70.11	8260	8330	8210	10730	5790	8260	8228.77	2.70	0	-72	8320	8290	8270	8240	8220	8280	8230	50	2470	500	5780	10	1	10000000	821	-8.65	0.16	06	0.02	-949.00	51131.00	9700	20240219	-15.36	5820	20231114	41.07	9700	-15.36	20240219	6010	36.61	20240119	9700	-15.36	20240219	5820	41.07	20231114	0.12	N	021820	500	50 억		270484	N	N	18	N	00	N
43	20240724	150339	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8250	-10	5	-0.12	11549520	1403	48.10	8260	8330	8210	10730	5790	8260	8232.02	2.70	0	-74	8320	8290	8270	8240	8220	8280	8230	50	2470	500	5780	10	1	10000000	825	-8.69	0.16	06	0.01	-949.00	51131.00	9700	20240219	-14.95	5820	20231114	41.75	9700	-14.95	20240219	6010	37.27	20240119	9700	-14.95	20240219	5820	41.75	20231114	0.12	N	021820	500	50 억		270484	N	N	6	N	00	N
44	20240724	140340	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8240	-20	5	-0.24	11508260	1398	47.93	8260	8330	8210	10730	5790	8260	8231.95	2.70	0	-76	8320	8290	8270	8240	8220	8280	8230	50	2470	500	5780	10	1	10000000	824	-8.68	0.16	06	0.01	-949.00	51131.00	9700	20240219	-15.05	5820	20231114	41.58	9700	-15.05	20240219	6010	37.10	20240119	9700	-15.05	20240219	5820	41.58	20231114	0.12	N	021820	500	50 억		270484	N	N	6	N	00	N
45	20240724	130337	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8230	-30	5	-0.36	7259660	883	30.27	8260	8330	8210	10730	5790	8260	8221.59	2.70	0	-75	8320	8290	8270	8240	8220	8280	8230	50	2470	500	5780	10	1	10000000	823	-8.67	0.16	06	0.01	-949.00	51131.00	9700	20240219	-15.15	5820	20231114	41.41	9700	-15.15	20240219	6010	36.94	20240119	9700	-15.15	20240219	5820	41.41	20231114	0.12	N	021820	500	50 억		270484	N	N	6	N	00	N
46	20240724	120341	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8230	-30	5	-0.36	7259660	883	30.27	8260	8330	8210	10730	5790	8260	8221.59	2.70	0	-75	8320	8290	8270	8240	8220	8280	8230	50	2470	500	5780	10	1	10000000	823	-8.67	0.16	06	0.01	-949.00	51131.00	9700	20240219	-15.15	5820	20231114	41.41	9700	-15.15	20240219	6010	36.94	20240119	9700	-15.15	20240219	5820	41.41	20231114	0.12	N	021820	500	50 억		270484	N	N	6	N	00	N
47	20240724	110339	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8220	-40	5	-0.48	6913910	841	28.83	8260	8330	8210	10730	5790	8260	8221.06	2.70	0	-67	8320	8290	8270	8240	8220	8280	8230	50	2470	500	5780	10	1	10000000	822	-8.66	0.16	06	0.01	-949.00	51131.00	9700	20240219	-15.26	5820	20231114	41.24	9700	-15.26	20240219	6010	36.77	20240119	9700	-15.26	20240219	5820	41.24	20231114	0.12	N	021820	500	50 억		270484	N	N	6	N	00	N
48	20240724	100338	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8230	-30	5	-0.36	2748920	334	11.45	8260	8330	8210	10730	5790	8260	8230.30	2.70	0	-74	8320	8290	8270	8240	8220	8280	8230	50	2470	500	5780	10	1	10000000	823	-8.67	0.16	06	0.00	-949.00	51131.00	9700	20240219	-15.15	5820	20231114	41.41	9700	-15.15	20240219	6010	36.94	20240119	9700	-15.15	20240219	5820	41.41	20231114	0.12	N	021820	500	50 억		270484	N	N	6	N	00	N
49	20240724	090338	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8260	0	3	0.00	8260	1	0.03	8260	8260	8260	10730	5790	8260	8260.00	2.70	0	0	8320	8290	8270	8240	8220	8280	8230	50	2470	500	5780	10	1	10000000	826	-8.70	0.16	06	0.00	-949.00	51131.00	9700	20240219	-14.85	5820	20231114	41.92	9700	-14.85	20240219	6010	37.44	20240119	9700	-14.85	20240219	5820	41.92	20231114	0.12	N	021820	500	50 억		270484	N	N	6	N	00	N
50	20240723	160332	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8260	-110	5	-1.31	24101070	2917	217.20	8300	8300	8250	10880	5860	8370	8262.28	2.71	0	-150	8530	8450	8350	8270	8170	8400	8220	50	2510	500	5850	10	1	10000000	826	-8.70	0.16	06	0.03	-949.00	51131.00	9700	20240219	-14.85	5820	20231114	41.92	9700	-14.85	20240219	6010	37.44	20240119	9700	-14.85	20240219	5820	41.92	20231114	0.13	N	021820	500	50 억		270634	N	N	6	N	00	N
51	20240723	150343	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8270	-100	5	-1.19	23027920	2787	207.52	8300	8300	8250	10880	5860	8370	8262.62	2.71	0	-66	8530	8450	8350	8270	8170	8400	8220	50	2510	500	5850	10	1	10000000	827	-8.71	0.16	06	0.03	-949.00	51131.00	9700	20240219	-14.74	5820	20231114	42.10	9700	-14.74	20240219	6010	37.60	20240119	9700	-14.74	20240219	5820	42.10	20231114	0.13	N	021820	500	50 억		270634	N	N	4	N	00	N
52	20240723	140335	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8270	-100	5	-1.19	22771550	2756	205.21	8300	8300	8250	10880	5860	8370	8262.54	2.71	0	-35	8530	8450	8350	8270	8170	8400	8220	50	2510	500	5850	10	1	10000000	827	-8.71	0.16	06	0.03	-949.00	51131.00	9700	20240219	-14.74	5820	20231114	42.10	9700	-14.74	20240219	6010	37.60	20240119	9700	-14.74	20240219	5820	42.10	20231114	0.13	N	021820	500	50 억		270634	N	N	4	N	00	N
53	20240723	130333	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8270	-100	5	-1.19	20952950	2536	188.83	8300	8300	8250	10880	5860	8370	8262.20	2.71	0	-34	8530	8450	8350	8270	8170	8400	8220	50	2510	500	5850	10	1	10000000	827	-8.71	0.16	06	0.03	-949.00	51131.00	9700	20240219	-14.74	5820	20231114	42.10	9700	-14.74	20240219	6010	37.60	20240119	9700	-14.74	20240219	5820	42.10	20231114	0.13	N	021820	500	50 억		270634	N	N	4	N	00	N
54	20240723	120338	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8270	-100	5	-1.19	15992630	1935	144.08	8300	8300	8260	10880	5860	8370	8264.93	2.71	0	-34	8530	8450	8350	8270	8170	8400	8220	50	2510	500	5850	10	1	10000000	827	-8.71	0.16	06	0.02	-949.00	51131.00	9700	20240219	-14.74	5820	20231114	42.10	9700	-14.74	20240219	6010	37.60	20240119	9700	-14.74	20240219	5820	42.10	20231114	0.13	N	021820	500	50 억		270634	N	N	4	N	00	N
55	20240723	110337	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8260	-110	5	-1.31	15976090	1933	143.93	8300	8300	8260	10880	5860	8370	8264.92	2.71	0	-34	8530	8450	8350	8270	8170	8400	8220	50	2510	500	5850	10	1	10000000	826	-8.70	0.16	06	0.02	-949.00	51131.00	9700	20240219	-14.85	5820	20231114	41.92	9700	-14.85	20240219	6010	37.44	20240119	9700	-14.85	20240219	5820	41.92	20231114	0.13	N	021820	500	50 억		270634	N	N	4	N	00	N
56	20240723	100336	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8260	-110	5	-1.31	15100310	1827	136.04	8300	8300	8260	10880	5860	8370	8265.08	2.71	0	71	8530	8450	8350	8270	8170	8400	8220	50	2510	500	5850	10	1	10000000	826	-8.70	0.16	06	0.02	-949.00	51131.00	9700	20240219	-14.85	5820	20231114	41.92	9700	-14.85	20240219	6010	37.44	20240119	9700	-14.85	20240219	5820	41.92	20231114	0.13	N	021820	500	50 억		270634	N	N	4	N	00	N
57	20240723	090336	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8300	-70	5	-0.84	16600	2	0.15	8300	8300	8300	10880	5860	8370	8300.00	2.71	0	0	8530	8450	8350	8270	8170	8400	8220	50	2510	500	5850	10	1	10000000	830	-8.75	0.16	06	0.00	-949.00	51131.00	9700	20240219	-14.43	5820	20231114	42.61	9700	-14.43	20240219	6010	38.10	20240119	9700	-14.43	20240219	5820	42.61	20231114	0.13	N	021820	500	50 억		270634	N	N	4	N	00	N
58	20240722	160332	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8370	60	2	0.72	11102430	1343	47.36	8430	8430	8250	10800	5820	8310	8266.89	2.71	0	-90	8516	8412	8316	8212	8116	8465	8265	50	2490	500	5810	10	1	10000000	837	-8.82	0.16	06	0.01	-949.00	51131.00	9700	20240219	-13.71	5820	20231114	43.81	9700	-13.71	20240219	6010	39.27	20240119	9700	-13.71	20240219	5820	43.81	20231114	0.14	N	021820	500	50 억		270724	N	N	4	N	00	N
59	20240722	150336	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8260	-50	5	-0.60	10720500	1297	45.73	8430	8430	8250	10800	5820	8310	8265.61	2.71	0	-53	8516	8412	8316	8212	8116	8465	8265	50	2490	500	5810	10	1	10000000	826	-8.70	0.16	06	0.01	-949.00	51131.00	9700	20240219	-14.85	5820	20231114	41.92	9700	-14.85	20240219	6010	37.44	20240119	9700	-14.85	20240219	5820	41.92	20231114	0.14	N	021820	500	50 억		270724	N	N	7	N	00	N
60	20240722	140337	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8260	-50	5	-0.60	10720500	1297	45.73	8430	8430	8250	10800	5820	8310	8265.61	2.71	0	-53	8516	8412	8316	8212	8116	8465	8265	50	2490	500	5810	10	1	10000000	826	-8.70	0.16	06	0.01	-949.00	51131.00	9700	20240219	-14.85	5820	20231114	41.92	9700	-14.85	20240219	6010	37.44	20240119	9700	-14.85	20240219	5820	41.92	20231114	0.14	N	021820	500	50 억		270724	N	N	7	N	00	N
61	20240722	130334	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8290	-20	5	-0.24	9431950	1141	40.23	8430	8430	8250	10800	5820	8310	8266.39	2.71	0	-53	8516	8412	8316	8212	8116	8465	8265	50	2490	500	5810	10	1	10000000	829	-8.74	0.16	06	0.01	-949.00	51131.00	9700	20240219	-14.54	5820	20231114	42.44	9700	-14.54	20240219	6010	37.94	20240119	9700	-14.54	20240219	5820	42.44	20231114	0.14	N	021820	500	50 억		270724	N	N	7	N	00	N
62	20240722	120334	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8280	-30	5	-0.36	9415400	1139	40.16	8430	8430	8250	10800	5820	8310	8266.37	2.71	0	-52	8516	8412	8316	8212	8116	8465	8265	50	2490	500	5810	10	1	10000000	828	-8.72	0.16	06	0.01	-949.00	51131.00	9700	20240219	-14.64	5820	20231114	42.27	9700	-14.64	20240219	6010	37.77	20240119	9700	-14.64	20240219	5820	42.27	20231114	0.14	N	021820	500	50 억		270724	N	N	7	N	00	N
63	20240722	110337	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8260	-50	5	-0.60	5890390	713	25.14	8430	8430	8260	10800	5820	8310	8261.42	2.71	0	-4	8516	8412	8316	8212	8116	8465	8265	50	2490	500	5810	10	1	10000000	826	-8.70	0.16	06	0.01	-949.00	51131.00	9700	20240219	-14.85	5820	20231114	41.92	9700	-14.85	20240219	6010	37.44	20240119	9700	-14.85	20240219	5820	41.92	20231114	0.14	N	021820	500	50 억		270724	N	N	7	N	00	N
64	20240722	100334	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8260	-50	5	-0.60	4279690	518	18.27	8430	8430	8260	10800	5820	8310	8261.95	2.71	0	51	8516	8412	8316	8212	8116	8465	8265	50	2490	500	5810	10	1	10000000	826	-8.70	0.16	06	0.01	-949.00	51131.00	9700	20240219	-14.85	5820	20231114	41.92	9700	-14.85	20240219	6010	37.44	20240119	9700	-14.85	20240219	5820	41.92	20231114	0.14	N	021820	500	50 억		270724	N	N	7	N	00	N
65	20240722	090333	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8310	0	3	0.00	0	0	0.00	0	0	0	10800	5820	8310	0.00	2.71	0	0	8516	8412	8316	8212	8116	8465	8265	50	2490	500	5810	10	1	10000000	831	-8.76	0.16	06	0.00	-949.00	51131.00	9700	20240219	-14.33	5820	20231114	42.78	9700	-14.33	20240219	6010	38.27	20240119	9700	-14.33	20240219	5820	42.78	20231114	0.14	N	021820	500	50 억		270724	N	N	7	N	00	N
66	20240719	160330	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8310	0	3	0.00	23575980	2836	35.51	8220	8420	8220	10800	5820	8310	8313.11	2.71	0	-94	8590	8450	8360	8220	8130	8405	8175	50	2490	500	5810	10	1	10000000	831	-8.76	0.16	06	0.03	-949.00	51131.00	9700	20240219	-14.33	5820	20231114	42.78	9700	-14.33	20240219	6010	38.27	20240119	9700	-14.33	20240219	5820	42.78	20231114	0.14	N	021820	500	50 억		270825	N	N	7	N	00	N
67	20240719	150331	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8300	-10	5	-0.12	21378030	2571	32.19	8220	8420	8220	10800	5820	8310	8315.06	2.71	0	14	8590	8450	8360	8220	8130	8405	8175	50	2490	500	5810	10	1	10000000	830	-8.75	0.16	06	0.03	-949.00	51131.00	9700	20240219	-14.43	5820	20231114	42.61	9700	-14.43	20240219	6010	38.10	20240119	9700	-14.43	20240219	5820	42.61	20231114	0.14	N	021820	500	50 억		270825	N	N	3	N	00	N
68	20240719	140333	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8320	10	2	0.12	8999430	1080	13.52	8220	8420	8220	10800	5820	8310	8332.81	2.71	0	14	8590	8450	8360	8220	8130	8405	8175	50	2490	500	5810	10	1	10000000	832	-8.77	0.16	06	0.01	-949.00	51131.00	9700	20240219	-14.23	5820	20231114	42.96	9700	-14.23	20240219	6010	38.44	20240119	9700	-14.23	20240219	5820	42.96	20231114	0.14	N	021820	500	50 억		270825	N	N	3	N	00	N
69	20240719	130328	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8310	0	3	0.00	8891390	1067	13.36	8220	8420	8220	10800	5820	8310	8333.07	2.71	0	26	8590	8450	8360	8220	8130	8405	8175	50	2490	500	5810	10	1	10000000	831	-8.76	0.16	06	0.01	-949.00	51131.00	9700	20240219	-14.33	5820	20231114	42.78	9700	-14.33	20240219	6010	38.27	20240119	9700	-14.33	20240219	5820	42.78	20231114	0.14	N	021820	500	50 억		270825	N	N	3	N	00	N
70	20240719	120328	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8310	0	3	0.00	8891390	1067	13.36	8220	8420	8220	10800	5820	8310	8333.07	2.71	0	26	8590	8450	8360	8220	8130	8405	8175	50	2490	500	5810	10	1	10000000	831	-8.76	0.16	06	0.01	-949.00	51131.00	9700	20240219	-14.33	5820	20231114	42.78	9700	-14.33	20240219	6010	38.27	20240119	9700	-14.33	20240219	5820	42.78	20231114	0.14	N	021820	500	50 억		270825	N	N	3	N	00	N
71	20240719	110331	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8310	0	3	0.00	8891390	1067	13.36	8220	8420	8220	10800	5820	8310	8333.07	2.71	0	26	8590	8450	8360	8220	8130	8405	8175	50	2490	500	5810	10	1	10000000	831	-8.76	0.16	06	0.01	-949.00	51131.00	9700	20240219	-14.33	5820	20231114	42.78	9700	-14.33	20240219	6010	38.27	20240119	9700	-14.33	20240219	5820	42.78	20231114	0.14	N	021820	500	50 억		270825	N	N	3	N	00	N
72	20240719	100306	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8420	110	2	1.32	6314480	758	9.49	8220	8420	8220	10800	5820	8310	8330.45	2.71	0	34	8590	8450	8360	8220	8130	8405	8175	50	2490	500	5810	10	1	10000000	842	-8.87	0.16	06	0.01	-949.00	51131.00	9700	20240219	-13.20	5820	20231114	44.67	9700	-13.20	20240219	6010	40.10	20240119	9700	-13.20	20240219	5820	44.67	20231114	0.14	N	021820	500	50 억		270825	N	N	3	N	00	N
73	20240719	090340	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8310	0	3	0.00	0	0	0.00	0	0	0	10800	5820	8310	0.00	2.71	0	0	8590	8450	8360	8220	8130	8405	8175	50	2490	500	5810	10	1	10000000	831	-8.76	0.16	06	0.00	-949.00	51131.00	9700	20240219	-14.33	5820	20231114	42.78	9700	-14.33	20240219	6010	38.27	20240119	9700	-14.33	20240219	5820	42.78	20231114	0.14	N	021820	500	50 억		270825	N	N	3	N	00	N
74	20240718	160325	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8310	-60	5	-0.72	66493010	7987	389.23	8370	8500	8270	10880	5860	8370	8325.15	2.70	0	386	8550	8460	8410	8320	8270	8505	8365	50	2510	500	5850	10	1	10000000	831	-8.76	0.16	06	0.08	-949.00	51131.00	9700	20240219	-14.33	5820	20231114	42.78	9700	-14.33	20240219	6010	38.27	20240119	9700	-14.33	20240219	5820	42.78	20231114	0.14	N	021820	500	50 억		270439	N	N	3	N	00	N
75	20240718	150328	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8310	-60	5	-0.72	64996940	7807	380.46	8370	8500	8270	10880	5860	8370	8325.47	2.70	0	445	8550	8460	8410	8320	8270	8505	8365	50	2510	500	5850	10	1	10000000	831	-8.76	0.16	06	0.08	-949.00	51131.00	9700	20240219	-14.33	5820	20231114	42.78	9700	-14.33	20240219	6010	38.27	20240119	9700	-14.33	20240219	5820	42.78	20231114	0.14	N	021820	500	50 억		270439	N	N	6	N	00	N
76	20240718	140326	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8300	-70	5	-0.84	64872280	7792	379.73	8370	8500	8270	10880	5860	8370	8325.50	2.70	0	445	8550	8460	8410	8320	8270	8505	8365	50	2510	500	5850	10	1	10000000	830	-8.75	0.16	06	0.08	-949.00	51131.00	9700	20240219	-14.43	5820	20231114	42.61	9700	-14.43	20240219	6010	38.10	20240119	9700	-14.43	20240219	5820	42.61	20231114	0.14	N	021820	500	50 억		270439	N	N	6	N	00	N
77	20240718	130327	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8300	-70	5	-0.84	64847340	7789	379.58	8370	8500	8270	10880	5860	8370	8325.50	2.70	0	445	8550	8460	8410	8320	8270	8505	8365	50	2510	500	5850	10	1	10000000	830	-8.75	0.16	06	0.08	-949.00	51131.00	9700	20240219	-14.43	5820	20231114	42.61	9700	-14.43	20240219	6010	38.10	20240119	9700	-14.43	20240219	5820	42.61	20231114	0.14	N	021820	500	50 억		270439	N	N	6	N	00	N
78	20240718	120327	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8330	-40	5	-0.48	62862550	7550	367.93	8370	8500	8270	10880	5860	8370	8326.17	2.70	0	449	8550	8460	8410	8320	8270	8505	8365	50	2510	500	5850	10	1	10000000	833	-8.78	0.16	06	0.08	-949.00	51131.00	9700	20240219	-14.12	5820	20231114	43.13	9700	-14.12	20240219	6010	38.60	20240119	9700	-14.12	20240219	5820	43.13	20231114	0.14	N	021820	500	50 억		270439	N	N	6	N	00	N
79	20240718	110328	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8310	-60	5	-0.72	55334290	6643	323.73	8370	8500	8270	10880	5860	8370	8329.71	2.70	0	449	8550	8460	8410	8320	8270	8505	8365	50	2510	500	5850	10	1	10000000	831	-8.76	0.16	06	0.07	-949.00	51131.00	9700	20240219	-14.33	5820	20231114	42.78	9700	-14.33	20240219	6010	38.27	20240119	9700	-14.33	20240219	5820	42.78	20231114	0.14	N	021820	500	50 억		270439	N	N	6	N	00	N
80	20240718	100329	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8330	-40	5	-0.48	53809640	6460	314.81	8370	8500	8270	10880	5860	8370	8329.67	2.70	0	436	8550	8460	8410	8320	8270	8505	8365	50	2510	500	5850	10	1	10000000	833	-8.78	0.16	06	0.06	-949.00	51131.00	9700	20240219	-14.12	5820	20231114	43.13	9700	-14.12	20240219	6010	38.60	20240119	9700	-14.12	20240219	5820	43.13	20231114	0.14	N	021820	500	50 억		270439	N	N	6	N	00	N
81	20240718	090330	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8370	0	3	0.00	4561650	545	26.56	8370	8370	8370	10880	5860	8370	8370.00	2.70	0	15	8550	8460	8410	8320	8270	8505	8365	50	2510	500	5850	10	1	10000000	837	-8.82	0.16	06	0.01	-949.00	51131.00	9700	20240219	-13.71	5820	20231114	43.81	9700	-13.71	20240219	6010	39.27	20240119	9700	-13.71	20240219	5820	43.81	20231114	0.14	N	021820	500	50 억		270439	N	N	6	N	00	N
82	20240717	160339	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8370	-30	5	-0.36	17256980	2052	63.49	8360	8500	8360	10920	5880	8400	8409.83	2.71	0	-394	8513	8456	8413	8356	8313	8485	8385	50	2520	500	5880	10	1	10000000	837	-8.82	0.16	06	0.02	-949.00	51131.00	9700	20240219	-13.71	5820	20231114	43.81	9700	-13.71	20240219	6010	39.27	20240119	9700	-13.71	20240219	5820	43.81	20231114	0.14	N	021820	500	50 억		270840	N	N	6	N	00	N
83	20240717	150343	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8400	0	3	0.00	16854620	2004	62.00	8360	8500	8360	10920	5880	8400	8410.49	2.71	0	-378	8513	8456	8413	8356	8313	8485	8385	50	2520	500	5880	10	1	10000000	840	-8.85	0.16	06	0.02	-949.00	51131.00	9700	20240219	-13.40	5820	20231114	44.33	9700	-13.40	20240219	6010	39.77	20240119	9700	-13.40	20240219	5820	44.33	20231114	0.14	N	021820	500	50 억		270840	N	N	5	N	00	N
84	20240717	140341	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8420	20	2	0.24	16762200	1993	61.66	8360	8500	8360	10920	5880	8400	8410.54	2.71	0	-376	8513	8456	8413	8356	8313	8485	8385	50	2520	500	5880	10	1	10000000	842	-8.87	0.16	06	0.02	-949.00	51131.00	9700	20240219	-13.20	5820	20231114	44.67	9700	-13.20	20240219	6010	40.10	20240119	9700	-13.20	20240219	5820	44.67	20231114	0.14	N	021820	500	50 억		270840	N	N	5	N	00	N
85	20240717	130340	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8420	20	2	0.24	16593800	1973	61.05	8360	8500	8360	10920	5880	8400	8410.44	2.71	0	-376	8513	8456	8413	8356	8313	8485	8385	50	2520	500	5880	10	1	10000000	842	-8.87	0.16	06	0.02	-949.00	51131.00	9700	20240219	-13.20	5820	20231114	44.67	9700	-13.20	20240219	6010	40.10	20240119	9700	-13.20	20240219	5820	44.67	20231114	0.14	N	021820	500	50 억		270840	N	N	5	N	00	N
86	20240717	120341	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8500	100	2	1.19	11875440	1412	43.69	8360	8500	8360	10920	5880	8400	8410.37	2.71	0	-398	8513	8456	8413	8356	8313	8485	8385	50	2520	500	5880	10	1	10000000	850	-8.96	0.17	06	0.01	-949.00	51131.00	9700	20240219	-12.37	5820	20231114	46.05	9700	-12.37	20240219	6010	41.43	20240119	9700	-12.37	20240219	5820	46.05	20231114	0.14	N	021820	500	50 억		270840	N	N	5	N	00	N
87	20240717	110340	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8460	60	2	0.71	10699940	1273	39.39	8360	8460	8360	10920	5880	8400	8405.29	2.71	0	-402	8513	8456	8413	8356	8313	8485	8385	50	2520	500	5880	10	1	10000000	846	-8.91	0.17	06	0.01	-949.00	51131.00	9700	20240219	-12.78	5820	20231114	45.36	9700	-12.78	20240219	6010	40.77	20240119	9700	-12.78	20240219	5820	45.36	20231114	0.14	N	021820	500	50 억		270840	N	N	5	N	00	N
88	20240717	100340	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8460	60	2	0.71	10573280	1258	38.92	8360	8460	8360	10920	5880	8400	8404.83	2.71	0	-402	8513	8456	8413	8356	8313	8485	8385	50	2520	500	5880	10	1	10000000	846	-8.91	0.17	06	0.01	-949.00	51131.00	9700	20240219	-12.78	5820	20231114	45.36	9700	-12.78	20240219	6010	40.77	20240119	9700	-12.78	20240219	5820	45.36	20231114	0.14	N	021820	500	50 억		270840	N	N	5	N	00	N
89	20240717	090309	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8400	0	3	0.00	1628130	194	6.00	8360	8400	8360	10920	5880	8400	8392.42	2.71	0	-77	8513	8456	8413	8356	8313	8485	8385	50	2520	500	5880	10	1	10000000	840	-8.85	0.16	06	0.00	-949.00	51131.00	9700	20240219	-13.40	5820	20231114	44.33	9700	-13.40	20240219	6010	39.77	20240119	9700	-13.40	20240219	5820	44.33	20231114	0.14	N	021820	500	50 억		270840	N	N	5	N	00	N
90	20240716	160342	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8400	-70	5	-0.83	27240990	3232	100.15	8370	8470	8370	11010	5930	8470	8428.52	2.71	0	-260	8543	8506	8433	8396	8323	8525	8415	50	2540	500	5920	10	1	10000000	840	-8.85	0.16	06	0.03	-949.00	51131.00	9700	20240219	-13.40	5820	20231114	44.33	9700	-13.40	20240219	6010	39.77	20240119	9700	-13.40	20240219	5820	44.33	20231114	0.11	N	021820	500	50 억		271093	N	N	5	N	00	N
91	20240716	150345	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8470	0	3	0.00	17337390	2053	63.62	8370	8470	8370	11010	5930	8470	8444.91	2.71	0	31	8543	8506	8433	8396	8323	8525	8415	50	2540	500	5920	10	1	10000000	847	-8.93	0.17	06	0.02	-949.00	51131.00	9700	20240219	-12.68	5820	20231114	45.53	9700	-12.68	20240219	6010	40.93	20240119	9700	-12.68	20240219	5820	45.53	20231114	0.11	N	021820	500	50 억		271093	N	N	3	N	00	N
92	20240716	140344	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8390	-80	5	-0.94	4634950	553	17.14	8370	8470	8370	11010	5930	8470	8381.46	2.71	0	117	8543	8506	8433	8396	8323	8525	8415	50	2540	500	5920	10	1	10000000	839	-8.84	0.16	06	0.01	-949.00	51131.00	9700	20240219	-13.51	5820	20231114	44.16	9700	-13.51	20240219	6010	39.60	20240119	9700	-13.51	20240219	5820	44.16	20231114	0.11	N	021820	500	50 억		271093	N	N	3	N	00	N
93	20240716	130343	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8380	-90	5	-1.06	4282540	511	15.84	8370	8470	8370	11010	5930	8470	8380.70	2.71	0	117	8543	8506	8433	8396	8323	8525	8415	50	2540	500	5920	10	1	10000000	838	-8.83	0.16	06	0.01	-949.00	51131.00	9700	20240219	-13.61	5820	20231114	43.99	9700	-13.61	20240219	6010	39.43	20240119	9700	-13.61	20240219	5820	43.99	20231114	0.11	N	021820	500	50 억		271093	N	N	3	N	00	N
94	20240716	120343	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8390	-80	5	-0.94	4274160	510	15.80	8370	8470	8370	11010	5930	8470	8380.71	2.71	0	117	8543	8506	8433	8396	8323	8525	8415	50	2540	500	5920	10	1	10000000	839	-8.84	0.16	06	0.01	-949.00	51131.00	9700	20240219	-13.51	5820	20231114	44.16	9700	-13.51	20240219	6010	39.60	20240119	9700	-13.51	20240219	5820	44.16	20231114	0.11	N	021820	500	50 억		271093	N	N	3	N	00	N
95	20240716	110343	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8410	-60	5	-0.71	3416010	408	12.64	8370	8470	8370	11010	5930	8470	8372.57	2.71	0	128	8543	8506	8433	8396	8323	8525	8415	50	2540	500	5920	10	1	10000000	841	-8.86	0.16	06	0.00	-949.00	51131.00	9700	20240219	-13.30	5820	20231114	44.50	9700	-13.30	20240219	6010	39.93	20240119	9700	-13.30	20240219	5820	44.50	20231114	0.11	N	021820	500	50 억		271093	N	N	3	N	00	N
96	20240716	100344	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8430	-40	5	-0.47	3373960	403	12.49	8370	8470	8370	11010	5930	8470	8372.11	2.71	0	133	8543	8506	8433	8396	8323	8525	8415	50	2540	500	5920	10	1	10000000	843	-8.88	0.16	06	0.00	-949.00	51131.00	9700	20240219	-13.09	5820	20231114	44.85	9700	-13.09	20240219	6010	40.27	20240119	9700	-13.09	20240219	5820	44.85	20231114	0.11	N	021820	500	50 억		271093	N	N	3	N	00	N
97	20240716	090341	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8370	-100	5	-1.18	3255930	389	12.05	8370	8370	8370	11010	5930	8470	8370.00	2.71	0	141	8543	8506	8433	8396	8323	8525	8415	50	2540	500	5920	10	1	10000000	837	-8.82	0.16	06	0.00	-949.00	51131.00	9700	20240219	-13.71	5820	20231114	43.81	9700	-13.71	20240219	6010	39.27	20240119	9700	-13.71	20240219	5820	43.81	20231114	0.11	N	021820	500	50 억		271093	N	N	3	N	00	N
98	20240715	160338	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8470	60	2	0.71	27164810	3227	20.45	8410	8470	8360	10930	5890	8410	8417.98	2.71	0	17	8563	8486	8393	8316	8223	8440	8270	50	2520	500	5880	10	1	10000000	847	-8.93	0.17	06	0.03	-949.00	51131.00	9700	20240219	-12.68	5820	20231114	45.53	9700	-12.68	20240219	6010	40.93	20240119	9700	-12.68	20240219	5820	45.53	20231114	0.11	N	021820	500	50 억		271075	N	N	3	N	00	N
99	20240715	150340	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8450	40	2	0.48	25818380	3068	19.44	8410	8450	8360	10930	5890	8410	8415.38	2.71	0	26	8563	8486	8393	8316	8223	8440	8270	50	2520	500	5880	10	1	10000000	845	-8.90	0.17	06	0.03	-949.00	51131.00	9700	20240219	-12.89	5820	20231114	45.19	9700	-12.89	20240219	6010	40.60	20240119	9700	-12.89	20240219	5820	45.19	20231114	0.11	N	021820	500	50 억		271075	N	N	3	N	00	N
100	20240715	140339	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8440	30	2	0.36	20285770	2413	15.29	8410	8440	8360	10930	5890	8410	8406.87	2.71	0	26	8563	8486	8393	8316	8223	8440	8270	50	2520	500	5880	10	1	10000000	844	-8.89	0.17	06	0.02	-949.00	51131.00	9700	20240219	-12.99	5820	20231114	45.02	9700	-12.99	20240219	6010	40.43	20240119	9700	-12.99	20240219	5820	45.02	20231114	0.11	N	021820	500	50 억		271075	N	N	3	N	00	N
101	20240715	130339	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8390	-20	5	-0.24	8922680	1064	6.74	8410	8410	8360	10930	5890	8410	8385.98	2.71	0	26	8563	8486	8393	8316	8223	8440	8270	50	2520	500	5880	10	1	10000000	839	-8.84	0.16	06	0.01	-949.00	51131.00	9700	20240219	-13.51	5820	20231114	44.16	9700	-13.51	20240219	6010	39.60	20240119	9700	-13.51	20240219	5820	44.16	20231114	0.11	N	021820	500	50 억		271075	N	N	3	N	00	N
102	20240715	120340	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8370	-40	5	-0.48	8905900	1062	6.73	8410	8410	8360	10930	5890	8410	8385.97	2.71	0	26	8563	8486	8393	8316	8223	8440	8270	50	2520	500	5880	10	1	10000000	837	-8.82	0.16	06	0.01	-949.00	51131.00	9700	20240219	-13.71	5820	20231114	43.81	9700	-13.71	20240219	6010	39.27	20240119	9700	-13.71	20240219	5820	43.81	20231114	0.11	N	021820	500	50 억		271075	N	N	3	N	00	N
103	20240715	110339	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8390	-20	5	-0.24	8412070	1003	6.36	8410	8410	8360	10930	5890	8410	8386.91	2.71	0	26	8563	8486	8393	8316	8223	8440	8270	50	2520	500	5880	10	1	10000000	839	-8.84	0.16	06	0.01	-949.00	51131.00	9700	20240219	-13.51	5820	20231114	44.16	9700	-13.51	20240219	6010	39.60	20240119	9700	-13.51	20240219	5820	44.16	20231114	0.11	N	021820	500	50 억		271075	N	N	3	N	00	N
104	20240715	100340	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8390	-20	5	-0.24	8412070	1003	6.36	8410	8410	8360	10930	5890	8410	8386.91	2.71	0	26	8563	8486	8393	8316	8223	8440	8270	50	2520	500	5880	10	1	10000000	839	-8.84	0.16	06	0.01	-949.00	51131.00	9700	20240219	-13.51	5820	20231114	44.16	9700	-13.51	20240219	6010	39.60	20240119	9700	-13.51	20240219	5820	44.16	20231114	0.11	N	021820	500	50 억		271075	N	N	3	N	00	N
105	20240715	090340	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8410	0	3	0.00	8410	1	0.01	8410	8410	8410	10930	5890	8410	8410.00	2.71	0	-1	8563	8486	8393	8316	8223	8440	8270	50	2520	500	5880	10	1	10000000	841	-8.86	0.16	06	0.00	-949.00	51131.00	9700	20240219	-13.30	5820	20231114	44.50	9700	-13.30	20240219	6010	39.93	20240119	9700	-13.30	20240219	5820	44.50	20231114	0.11	N	021820	500	50 억		271075	N	N	3	N	00	N
106	20240712	160337	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8410	-60	5	-0.71	131683710	15780	412.98	8470	8470	8300	11010	5930	8470	8344.98	2.71	0	140	8556	8512	8446	8402	8336	8480	8370	50	2540	500	5920	10	1	10000000	841	-8.86	0.16	06	0.16	-949.00	51131.00	9700	20240219	-13.30	5820	20231114	44.50	9700	-13.30	20240219	6010	39.93	20240119	9700	-13.30	20240219	5820	44.50	20231114	0.11	N	021820	500	50 억		270914	N	N	3	N	00	N
107	20240712	150338	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8380	-90	5	-1.06	131179170	15720	411.41	8470	8470	8300	11010	5930	8470	8344.73	2.71	0	174	8556	8512	8446	8402	8336	8480	8370	50	2540	500	5920	10	1	10000000	838	-8.83	0.16	06	0.16	-949.00	51131.00	9700	20240219	-13.61	5820	20231114	43.99	9700	-13.61	20240219	6010	39.43	20240119	9700	-13.61	20240219	5820	43.99	20231114	0.11	N	021820	500	50 억		270914	N	N	28	N	00	N
108	20240712	140340	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8380	-90	5	-1.06	131128840	15714	411.25	8470	8470	8300	11010	5930	8470	8344.71	2.71	0	174	8556	8512	8446	8402	8336	8480	8370	50	2540	500	5920	10	1	10000000	838	-8.83	0.16	06	0.16	-949.00	51131.00	9700	20240219	-13.61	5820	20231114	43.99	9700	-13.61	20240219	6010	39.43	20240119	9700	-13.61	20240219	5820	43.99	20231114	0.11	N	021820	500	50 억		270914	N	N	28	N	00	N
109	20240712	130338	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8380	-90	5	-1.06	130877440	15684	410.47	8470	8470	8300	11010	5930	8470	8344.65	2.71	0	174	8556	8512	8446	8402	8336	8480	8370	50	2540	500	5920	10	1	10000000	838	-8.83	0.16	06	0.16	-949.00	51131.00	9700	20240219	-13.61	5820	20231114	43.99	9700	-13.61	20240219	6010	39.43	20240119	9700	-13.61	20240219	5820	43.99	20231114	0.11	N	021820	500	50 억		270914	N	N	28	N	00	N
110	20240712	120338	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8380	-90	5	-1.06	127736960	15309	400.65	8470	8470	8300	11010	5930	8470	8343.91	2.71	0	174	8556	8512	8446	8402	8336	8480	8370	50	2540	500	5920	10	1	10000000	838	-8.83	0.16	06	0.15	-949.00	51131.00	9700	20240219	-13.61	5820	20231114	43.99	9700	-13.61	20240219	6010	39.43	20240119	9700	-13.61	20240219	5820	43.99	20231114	0.11	N	021820	500	50 억		270914	N	N	28	N	00	N
111	20240712	110337	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8340	-130	5	-1.53	123775020	14837	388.30	8470	8470	8300	11010	5930	8470	8342.32	2.71	0	178	8556	8512	8446	8402	8336	8480	8370	50	2540	500	5920	10	1	10000000	834	-8.79	0.16	06	0.15	-949.00	51131.00	9700	20240219	-14.02	5820	20231114	43.30	9700	-14.02	20240219	6010	38.77	20240119	9700	-14.02	20240219	5820	43.30	20231114	0.11	N	021820	500	50 억		270914	N	N	28	N	00	N
112	20240712	100339	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8400	-70	5	-0.83	7869550	935	24.47	8470	8470	8400	11010	5930	8470	8416.63	2.71	0	-92	8556	8512	8446	8402	8336	8480	8370	50	2540	500	5920	10	1	10000000	840	-8.85	0.16	06	0.01	-949.00	51131.00	9700	20240219	-13.40	5820	20231114	44.33	9700	-13.40	20240219	6010	39.77	20240119	9700	-13.40	20240219	5820	44.33	20231114	0.11	N	021820	500	50 억		270914	N	N	28	N	00	N
113	20240712	090337	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8450	-20	5	-0.24	431370	51	1.33	8470	8470	8450	11010	5930	8470	8458.24	2.71	0	-30	8556	8512	8446	8402	8336	8480	8370	50	2540	500	5920	10	1	10000000	845	-8.90	0.17	06	0.00	-949.00	51131.00	9700	20240219	-12.89	5820	20231114	45.19	9700	-12.89	20240219	6010	40.60	20240119	9700	-12.89	20240219	5820	45.19	20231114	0.11	N	021820	500	50 억		270914	N	N	28	N	00	N
114	20240711	160335	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8470	70	2	0.83	32296090	3821	123.70	8490	8490	8380	10920	5880	8400	8452.26	2.01	0	-220	8440	8420	8400	8380	8360	8410	8370	50	2520	500	5880	10	1	10000000	847	-8.93	0.17	06	0.04	-949.00	51131.00	9700	20240219	-12.68	5820	20231114	45.53	9700	-12.68	20240219	6010	40.93	20240119	9700	-12.68	20240219	5820	45.53	20231114	0.11	N	021820	500	50 억		201120	N	N	28	N	00	N
115	20240711	150340	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8490	90	2	1.07	21849630	2583	83.62	8490	8490	8380	10920	5880	8400	8459.01	2.01	0	-176	8440	8420	8400	8380	8360	8410	8370	50	2520	500	5880	10	1	10000000	849	-8.95	0.17	06	0.03	-949.00	51131.00	9700	20240219	-12.47	5820	20231114	45.88	9700	-12.47	20240219	6010	41.26	20240119	9700	-12.47	20240219	5820	45.88	20231114	0.11	N	021820	500	50 억		201120	N	N	14	N	00	N
116	20240711	140338	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8490	90	2	1.07	21849630	2583	83.62	8490	8490	8380	10920	5880	8400	8459.01	2.01	0	-176	8440	8420	8400	8380	8360	8410	8370	50	2520	500	5880	10	1	10000000	849	-8.95	0.17	06	0.03	-949.00	51131.00	9700	20240219	-12.47	5820	20231114	45.88	9700	-12.47	20240219	6010	41.26	20240119	9700	-12.47	20240219	5820	45.88	20231114	0.11	N	021820	500	50 억		201120	N	N	14	N	00	N
117	20240711	130337	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8490	90	2	1.07	20464560	2419	78.31	8490	8490	8380	10920	5880	8400	8459.93	2.01	0	-168	8440	8420	8400	8380	8360	8410	8370	50	2520	500	5880	10	1	10000000	849	-8.95	0.17	06	0.02	-949.00	51131.00	9700	20240219	-12.47	5820	20231114	45.88	9700	-12.47	20240219	6010	41.26	20240119	9700	-12.47	20240219	5820	45.88	20231114	0.11	N	021820	500	50 억		201120	N	N	14	N	00	N
118	20240711	120338	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8440	40	2	0.48	7763020	919	29.75	8490	8490	8380	10920	5880	8400	8447.25	2.01	0	-123	8440	8420	8400	8380	8360	8410	8370	50	2520	500	5880	10	1	10000000	844	-8.89	0.17	06	0.01	-949.00	51131.00	9700	20240219	-12.99	5820	20231114	45.02	9700	-12.99	20240219	6010	40.43	20240119	9700	-12.99	20240219	5820	45.02	20231114	0.11	N	021820	500	50 억		201120	N	N	14	N	00	N
119	20240711	110337	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8400	0	3	0.00	5610860	664	21.50	8490	8490	8380	10920	5880	8400	8450.09	2.01	0	-121	8440	8420	8400	8380	8360	8410	8370	50	2520	500	5880	10	1	10000000	840	-8.85	0.16	06	0.01	-949.00	51131.00	9700	20240219	-13.40	5820	20231114	44.33	9700	-13.40	20240219	6010	39.77	20240119	9700	-13.40	20240219	5820	44.33	20231114	0.11	N	021820	500	50 억		201120	N	N	14	N	00	N
120	20240711	100336	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8410	10	2	0.12	2451190	289	9.36	8490	8490	8380	10920	5880	8400	8481.63	2.01	0	-52	8440	8420	8400	8380	8360	8410	8370	50	2520	500	5880	10	1	10000000	841	-8.86	0.16	06	0.00	-949.00	51131.00	9700	20240219	-13.30	5820	20231114	44.50	9700	-13.30	20240219	6010	39.93	20240119	9700	-13.30	20240219	5820	44.50	20231114	0.11	N	021820	500	50 억		201120	N	N	14	N	00	N
121	20240711	090335	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8490	90	2	1.07	2147970	253	8.19	8490	8490	8490	10920	5880	8400	8490.00	2.01	0	-37	8440	8420	8400	8380	8360	8410	8370	50	2520	500	5880	10	1	10000000	849	-8.95	0.17	06	0.00	-949.00	51131.00	9700	20240219	-12.47	5820	20231114	45.88	9700	-12.47	20240219	6010	41.26	20240119	9700	-12.47	20240219	5820	45.88	20231114	0.11	N	021820	500	50 억		201120	N	N	14	N	00	N
122	20240710	160336	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8400	-50	5	-0.59	25952930	3089	45.70	8410	8420	8380	10980	5920	8450	8401.73	4.14	0	-75	8636	8542	8476	8382	8316	8510	8350	50	2530	500	5910	10	1	10000000	840	-8.85	0.16	06	0.03	-949.00	51131.00	9700	20240219	-13.40	5820	20231114	44.33	9700	-13.40	20240219	6010	39.77	20240119	9700	-13.40	20240219	5820	44.33	20231114	0.11	N	021820	500	50 억		414195	N	N	14	N	00	N
123	20240710	150337	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8380	-70	5	-0.83	24491880	2915	43.13	8410	8420	8380	10980	5920	8450	8402.02	4.14	0	-40	8636	8542	8476	8382	8316	8510	8350	50	2530	500	5910	10	1	10000000	838	-8.83	0.16	06	0.03	-949.00	51131.00	9700	20240219	-13.61	5820	20231114	43.99	9700	-13.61	20240219	6010	39.43	20240119	9700	-13.61	20240219	5820	43.99	20231114	0.11	N	021820	500	50 억		414195	N	N	15	N	00	N
124	20240710	140335	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8420	-30	5	-0.36	20288340	2414	35.72	8410	8420	8380	10980	5920	8450	8404.45	4.14	0	-60	8636	8542	8476	8382	8316	8510	8350	50	2530	500	5910	10	1	10000000	842	-8.87	0.16	06	0.02	-949.00	51131.00	9700	20240219	-13.20	5820	20231114	44.67	9700	-13.20	20240219	6010	40.10	20240119	9700	-13.20	20240219	5820	44.67	20231114	0.11	N	021820	500	50 억		414195	N	N	15	N	00	N
125	20240710	130336	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8390	-60	5	-0.71	20263140	2411	35.67	8410	8420	8380	10980	5920	8450	8404.45	4.14	0	-60	8636	8542	8476	8382	8316	8510	8350	50	2530	500	5910	10	1	10000000	839	-8.84	0.16	06	0.02	-949.00	51131.00	9700	20240219	-13.51	5820	20231114	44.16	9700	-13.51	20240219	6010	39.60	20240119	9700	-13.51	20240219	5820	44.16	20231114	0.11	N	021820	500	50 억		414195	N	N	15	N	00	N
126	20240710	120334	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8410	-40	5	-0.47	20237970	2408	35.63	8410	8420	8380	10980	5920	8450	8404.47	4.14	0	-60	8636	8542	8476	8382	8316	8510	8350	50	2530	500	5910	10	1	10000000	841	-8.86	0.16	06	0.02	-949.00	51131.00	9700	20240219	-13.30	5820	20231114	44.50	9700	-13.30	20240219	6010	39.93	20240119	9700	-13.30	20240219	5820	44.50	20231114	0.11	N	021820	500	50 억		414195	N	N	15	N	00	N
127	20240710	110337	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8390	-60	5	-0.71	18026970	2145	31.74	8410	8420	8380	10980	5920	8450	8404.18	4.14	0	-45	8636	8542	8476	8382	8316	8510	8350	50	2530	500	5910	10	1	10000000	839	-8.84	0.16	06	0.02	-949.00	51131.00	9700	20240219	-13.51	5820	20231114	44.16	9700	-13.51	20240219	6010	39.60	20240119	9700	-13.51	20240219	5820	44.16	20231114	0.11	N	021820	500	50 억		414195	N	N	15	N	00	N
128	20240710	100333	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8400	-50	5	-0.59	17363790	2066	30.57	8410	8420	8400	10980	5920	8450	8404.55	4.14	0	-12	8636	8542	8476	8382	8316	8510	8350	50	2530	500	5910	10	1	10000000	840	-8.85	0.16	06	0.02	-949.00	51131.00	9700	20240219	-13.40	5820	20231114	44.33	9700	-13.40	20240219	6010	39.77	20240119	9700	-13.40	20240219	5820	44.33	20231114	0.11	N	021820	500	50 억		414195	N	N	15	N	00	N
129	20240710	090336	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8410	-40	5	-0.47	84100	10	0.15	8410	8410	8410	10980	5920	8450	8410.00	4.14	0	0	8636	8542	8476	8382	8316	8510	8350	50	2530	500	5910	10	1	10000000	841	-8.86	0.16	06	0.00	-949.00	51131.00	9700	20240219	-13.30	5820	20231114	44.50	9700	-13.30	20240219	6010	39.93	20240119	9700	-13.30	20240219	5820	44.50	20231114	0.11	N	021820	500	50 억		414195	N	N	15	N	00	N
130	20240709	160335	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8450	-30	5	-0.35	57023650	6759	199.68	8470	8570	8410	11020	5940	8480	8436.70	4.14	0	-205	8533	8506	8493	8466	8453	8500	8460	50	2540	500	5930	10	1	10000000	845	-8.90	0.17	06	0.07	-949.00	51131.00	9700	20240219	-12.89	5820	20231114	45.19	9700	-12.89	20240219	6010	40.60	20240119	9700	-12.89	20240219	5820	45.19	20231114	0.11	N	021820	500	50 억		414393	N	N	15	N	00	N
131	20240709	150336	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8450	-30	5	-0.35	56137080	6654	196.57	8470	8570	8410	11020	5940	8480	8436.59	4.14	0	-183	8533	8506	8493	8466	8453	8500	8460	50	2540	500	5930	10	1	10000000	845	-8.90	0.17	06	0.07	-949.00	51131.00	9700	20240219	-12.89	5820	20231114	45.19	9700	-12.89	20240219	6010	40.60	20240119	9700	-12.89	20240219	5820	45.19	20231114	0.11	N	021820	500	50 억		414393	N	N	20	N	00	N
132	20240709	140335	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8450	-30	5	-0.35	56137080	6654	196.57	8470	8570	8410	11020	5940	8480	8436.59	4.14	0	-183	8533	8506	8493	8466	8453	8500	8460	50	2540	500	5930	10	1	10000000	845	-8.90	0.17	06	0.07	-949.00	51131.00	9700	20240219	-12.89	5820	20231114	45.19	9700	-12.89	20240219	6010	40.60	20240119	9700	-12.89	20240219	5820	45.19	20231114	0.11	N	021820	500	50 억		414393	N	N	20	N	00	N
133	20240709	130337	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8450	-30	5	-0.35	53713770	6367	188.09	8470	8570	8410	11020	5940	8480	8436.28	4.14	0	-183	8533	8506	8493	8466	8453	8500	8460	50	2540	500	5930	10	1	10000000	845	-8.90	0.17	06	0.06	-949.00	51131.00	9700	20240219	-12.89	5820	20231114	45.19	9700	-12.89	20240219	6010	40.60	20240119	9700	-12.89	20240219	5820	45.19	20231114	0.11	N	021820	500	50 억		414393	N	N	20	N	00	N
134	20240709	120337	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8450	-30	5	-0.35	53713770	6367	188.09	8470	8570	8410	11020	5940	8480	8436.28	4.14	0	-183	8533	8506	8493	8466	8453	8500	8460	50	2540	500	5930	10	1	10000000	845	-8.90	0.17	06	0.06	-949.00	51131.00	9700	20240219	-12.89	5820	20231114	45.19	9700	-12.89	20240219	6010	40.60	20240119	9700	-12.89	20240219	5820	45.19	20231114	0.11	N	021820	500	50 억		414393	N	N	20	N	00	N
135	20240709	110336	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8460	-20	5	-0.24	52935920	6275	185.38	8470	8570	8410	11020	5940	8480	8436.00	4.14	0	-171	8533	8506	8493	8466	8453	8500	8460	50	2540	500	5930	10	1	10000000	846	-8.91	0.17	06	0.06	-949.00	51131.00	9700	20240219	-12.78	5820	20231114	45.36	9700	-12.78	20240219	6010	40.77	20240119	9700	-12.78	20240219	5820	45.36	20231114	0.11	N	021820	500	50 억		414393	N	N	20	N	00	N
136	20240709	100336	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8440	-40	5	-0.47	47075580	5582	164.90	8470	8490	8410	11020	5940	8480	8433.46	4.14	0	-166	8533	8506	8493	8466	8453	8500	8460	50	2540	500	5930	10	1	10000000	844	-8.89	0.17	06	0.06	-949.00	51131.00	9700	20240219	-12.99	5820	20231114	45.02	9700	-12.99	20240219	6010	40.43	20240119	9700	-12.99	20240219	5820	45.02	20231114	0.11	N	021820	500	50 억		414393	N	N	20	N	00	N
137	20240709	090336	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8480	0	3	0.00	0	0	0.00	0	0	0	11020	5940	8480	0.00	4.14	0	0	8533	8506	8493	8466	8453	8500	8460	50	2540	500	5930	10	1	10000000	848	-8.94	0.17	06	0.00	-949.00	51131.00	9700	20240219	-12.58	5820	20231114	45.70	9700	-12.58	20240219	6010	41.10	20240119	9700	-12.58	20240219	5820	45.70	20231114	0.11	N	021820	500	50 억		414393	N	N	20	N	00	N
138	20240708	160333	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8480	-120	5	-1.40	28740740	3385	104.99	8510	8520	8480	11180	6020	8600	8490.62	4.15	0	-182	8680	8640	8560	8520	8440	8660	8540	50	2580	500	6020	10	1	10000000	848	-8.94	0.17	06	0.03	-949.00	51131.00	9700	20240219	-12.58	5820	20231114	45.70	9700	-12.58	20240219	6010	41.10	20240119	9700	-12.58	20240219	5820	45.70	20231114	0.10	N	021820	500	50 억		414561	N	N	20	N	00	N
139	20240708	150335	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8510	-90	5	-1.05	27951950	3292	102.11	8510	8520	8480	11180	6020	8600	8490.87	4.15	0	-108	8680	8640	8560	8520	8440	8660	8540	50	2580	500	6020	10	1	10000000	851	-8.97	0.17	06	0.03	-949.00	51131.00	9700	20240219	-12.27	5820	20231114	46.22	9700	-12.27	20240219	6010	41.60	20240119	9700	-12.27	20240219	5820	46.22	20231114	0.10	N	021820	500	50 억		414561	N	N	22	N	00	N
140	20240708	140335	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8490	-110	5	-1.28	22308530	2628	81.51	8510	8520	8480	11180	6020	8600	8488.79	4.15	0	-5	8680	8640	8560	8520	8440	8660	8540	50	2580	500	6020	10	1	10000000	849	-8.95	0.17	06	0.03	-949.00	51131.00	9700	20240219	-12.47	5820	20231114	45.88	9700	-12.47	20240219	6010	41.26	20240119	9700	-12.47	20240219	5820	45.88	20231114	0.10	N	021820	500	50 억		414561	N	N	22	N	00	N
141	20240708	130333	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8480	-120	5	-1.40	21739690	2561	79.44	8510	8520	8480	11180	6020	8600	8488.75	4.15	0	2	8680	8640	8560	8520	8440	8660	8540	50	2580	500	6020	10	1	10000000	848	-8.94	0.17	06	0.03	-949.00	51131.00	9700	20240219	-12.58	5820	20231114	45.70	9700	-12.58	20240219	6010	41.10	20240119	9700	-12.58	20240219	5820	45.70	20231114	0.10	N	021820	500	50 억		414561	N	N	22	N	00	N
142	20240708	120335	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8480	-120	5	-1.40	21179770	2495	77.39	8510	8520	8480	11180	6020	8600	8488.89	4.15	0	13	8680	8640	8560	8520	8440	8660	8540	50	2580	500	6020	10	1	10000000	848	-8.94	0.17	06	0.02	-949.00	51131.00	9700	20240219	-12.58	5820	20231114	45.70	9700	-12.58	20240219	6010	41.10	20240119	9700	-12.58	20240219	5820	45.70	20231114	0.10	N	021820	500	50 억		414561	N	N	22	N	00	N
143	20240708	110333	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8510	-90	5	-1.05	5493440	646	20.04	8510	8520	8490	11180	6020	8600	8503.78	4.15	0	-28	8680	8640	8560	8520	8440	8660	8540	50	2580	500	6020	10	1	10000000	851	-8.97	0.17	06	0.01	-949.00	51131.00	9700	20240219	-12.27	5820	20231114	46.22	9700	-12.27	20240219	6010	41.60	20240119	9700	-12.27	20240219	5820	46.22	20231114	0.10	N	021820	500	50 억		414561	N	N	22	N	00	N
144	20240708	100333	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8520	-80	5	-0.93	1957410	230	7.13	8510	8520	8490	11180	6020	8600	8510.48	4.15	0	-23	8680	8640	8560	8520	8440	8660	8540	50	2580	500	6020	10	1	10000000	852	-8.98	0.17	06	0.00	-949.00	51131.00	9700	20240219	-12.16	5820	20231114	46.39	9700	-12.16	20240219	6010	41.76	20240119	9700	-12.16	20240219	5820	46.39	20231114	0.10	N	021820	500	50 억		414561	N	N	22	N	00	N
145	20240708	090334	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8510	-90	5	-1.05	289340	34	1.05	8510	8510	8510	11180	6020	8600	8510.00	4.15	0	0	8680	8640	8560	8520	8440	8660	8540	50	2580	500	6020	10	1	10000000	851	-8.97	0.17	06	0.00	-949.00	51131.00	9700	20240219	-12.27	5820	20231114	46.22	9700	-12.27	20240219	6010	41.60	20240119	9700	-12.27	20240219	5820	46.22	20231114	0.10	N	021820	500	50 억		414561	N	N	22	N	00	N
146	20240705	160332	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8600	110	2	1.30	27436840	3224	35.64	8490	8600	8480	11030	5950	8490	8510.19	4.15	0	-92	8663	8576	8523	8436	8383	8550	8410	50	2540	500	5940	10	1	10000000	860	-9.06	0.17	06	0.03	-949.00	51131.00	9700	20240219	-11.34	5820	20231114	47.77	9700	-11.34	20240219	6010	43.09	20240119	9700	-11.34	20240219	5820	47.77	20231114	0.10	N	021820	500	50 억		414593	N	N	22	N	00	N
147	20240705	150334	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8560	70	2	0.82	26138510	3073	33.97	8490	8600	8480	11030	5950	8490	8505.86	4.15	0	-54	8663	8576	8523	8436	8383	8550	8410	50	2540	500	5940	10	1	10000000	856	-9.02	0.17	06	0.03	-949.00	51131.00	9700	20240219	-11.75	5820	20231114	47.08	9700	-11.75	20240219	6010	42.43	20240119	9700	-11.75	20240219	5820	47.08	20231114	0.10	N	021820	500	50 억		414593	N	N	12	N	00	N
148	20240705	140334	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8590	100	2	1.18	26121390	3071	33.95	8490	8600	8480	11030	5950	8490	8505.83	4.15	0	-52	8663	8576	8523	8436	8383	8550	8410	50	2540	500	5940	10	1	10000000	859	-9.05	0.17	06	0.03	-949.00	51131.00	9700	20240219	-11.44	5820	20231114	47.59	9700	-11.44	20240219	6010	42.93	20240119	9700	-11.44	20240219	5820	47.59	20231114	0.10	N	021820	500	50 억		414593	N	N	12	N	00	N
149	20240705	130332	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8600	110	2	1.30	25975680	3054	33.76	8490	8600	8480	11030	5950	8490	8505.46	4.15	0	-47	8663	8576	8523	8436	8383	8550	8410	50	2540	500	5940	10	1	10000000	860	-9.06	0.17	06	0.03	-949.00	51131.00	9700	20240219	-11.34	5820	20231114	47.77	9700	-11.34	20240219	6010	43.09	20240119	9700	-11.34	20240219	5820	47.77	20231114	0.10	N	021820	500	50 억		414593	N	N	12	N	00	N
150	20240705	120333	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8520	30	2	0.35	22427190	2638	29.17	8490	8520	8480	11030	5950	8490	8501.59	4.15	0	-18	8663	8576	8523	8436	8383	8550	8410	50	2540	500	5940	10	1	10000000	852	-8.98	0.17	06	0.03	-949.00	51131.00	9700	20240219	-12.16	5820	20231114	46.39	9700	-12.16	20240219	6010	41.76	20240119	9700	-12.16	20240219	5820	46.39	20231114	0.10	N	021820	500	50 억		414593	N	N	12	N	00	N
151	20240705	110332	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8520	30	2	0.35	2490550	293	3.24	8490	8520	8480	11030	5950	8490	8500.17	4.15	0	-17	8663	8576	8523	8436	8383	8550	8410	50	2540	500	5940	10	1	10000000	852	-8.98	0.17	06	0.00	-949.00	51131.00	9700	20240219	-12.16	5820	20231114	46.39	9700	-12.16	20240219	6010	41.76	20240119	9700	-12.16	20240219	5820	46.39	20231114	0.10	N	021820	500	50 억		414593	N	N	12	N	00	N
152	20240705	100332	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8510	20	2	0.24	1154610	136	1.50	8490	8520	8480	11030	5950	8490	8489.78	4.15	0	-14	8663	8576	8523	8436	8383	8550	8410	50	2540	500	5940	10	1	10000000	851	-8.97	0.17	06	0.00	-949.00	51131.00	9700	20240219	-12.27	5820	20231114	46.22	9700	-12.27	20240219	6010	41.60	20240119	9700	-12.27	20240219	5820	46.22	20231114	0.10	N	021820	500	50 억		414593	N	N	12	N	00	N
153	20240705	090333	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8520	30	2	0.35	101910	12	0.13	8490	8520	8490	11030	5950	8490	8492.50	4.15	0	-1	8663	8576	8523	8436	8383	8550	8410	50	2540	500	5940	10	1	10000000	852	-8.98	0.17	06	0.00	-949.00	51131.00	9700	20240219	-12.16	5820	20231114	46.39	9700	-12.16	20240219	6010	41.76	20240119	9700	-12.16	20240219	5820	46.39	20231114	0.10	N	021820	500	50 억		414593	N	N	12	N	00	N
154	20240704	160331	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8490	-100	5	-1.16	76954990	9045	145.56	8590	8610	8470	11160	6020	8590	8508.01	2.01	0	120	8810	8700	8610	8500	8410	8655	8455	50	2570	500	6010	10	1	10000000	849	-8.95	0.17	06	0.09	-949.00	51131.00	9700	20240219	-12.47	5820	20231114	45.88	9700	-12.47	20240219	6010	41.26	20240119	9700	-12.47	20240219	5820	45.88	20231114	0.09	N	021820	500	50 억		201473	N	N	12	N	00	N
155	20240704	150333	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8470	-120	5	-1.40	75039960	8819	141.92	8590	8610	8470	11160	6020	8590	8508.90	2.01	0	111	8810	8700	8610	8500	8410	8655	8455	50	2570	500	6010	10	1	10000000	847	-8.93	0.17	06	0.09	-949.00	51131.00	9700	20240219	-12.68	5820	20231114	45.53	9700	-12.68	20240219	6010	40.93	20240119	9700	-12.68	20240219	5820	45.53	20231114	0.09	N	021820	500	50 억		201473	N	N	11	N	00	N
156	20240704	140332	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8490	-100	5	-1.16	51599950	6055	97.44	8590	8610	8480	11160	6020	8590	8521.87	2.01	0	8	8810	8700	8610	8500	8410	8655	8455	50	2570	500	6010	10	1	10000000	849	-8.95	0.17	06	0.06	-949.00	51131.00	9700	20240219	-12.47	5820	20231114	45.88	9700	-12.47	20240219	6010	41.26	20240119	9700	-12.47	20240219	5820	45.88	20231114	0.09	N	021820	500	50 억		201473	N	N	11	N	00	N
157	20240704	130333	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8530	-60	5	-0.70	30603800	3581	57.63	8590	8610	8510	11160	6020	8590	8546.16	2.01	0	8	8810	8700	8610	8500	8410	8655	8455	50	2570	500	6010	10	1	10000000	853	-8.99	0.17	06	0.04	-949.00	51131.00	9700	20240219	-12.06	5820	20231114	46.56	9700	-12.06	20240219	6010	41.93	20240119	9700	-12.06	20240219	5820	46.56	20231114	0.09	N	021820	500	50 억		201473	N	N	11	N	00	N
158	20240704	120331	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8530	-60	5	-0.70	28684550	3356	54.01	8590	8610	8510	11160	6020	8590	8547.24	2.01	0	8	8810	8700	8610	8500	8410	8655	8455	50	2570	500	6010	10	1	10000000	853	-8.99	0.17	06	0.03	-949.00	51131.00	9700	20240219	-12.06	5820	20231114	46.56	9700	-12.06	20240219	6010	41.93	20240119	9700	-12.06	20240219	5820	46.56	20231114	0.09	N	021820	500	50 억		201473	N	N	11	N	00	N
159	20240704	110332	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8560	-30	5	-0.35	12853670	1501	24.16	8590	8610	8510	11160	6020	8590	8563.40	2.01	0	8	8810	8700	8610	8500	8410	8655	8455	50	2570	500	6010	10	1	10000000	856	-9.02	0.17	06	0.02	-949.00	51131.00	9700	20240219	-11.75	5820	20231114	47.08	9700	-11.75	20240219	6010	42.43	20240119	9700	-11.75	20240219	5820	47.08	20231114	0.09	N	021820	500	50 억		201473	N	N	11	N	00	N
160	20240704	100332	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8580	-10	5	-0.12	12383850	1446	23.27	8590	8610	8510	11160	6020	8590	8564.21	2.01	0	8	8810	8700	8610	8500	8410	8655	8455	50	2570	500	6010	10	1	10000000	858	-9.04	0.17	06	0.01	-949.00	51131.00	9700	20240219	-11.55	5820	20231114	47.42	9700	-11.55	20240219	6010	42.76	20240119	9700	-11.55	20240219	5820	47.42	20231114	0.09	N	021820	500	50 억		201473	N	N	11	N	00	N
161	20240704	090332	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8590	0	3	0.00	34360	4	0.06	8590	8590	8590	11160	6020	8590	8590.00	2.01	0	0	8810	8700	8610	8500	8410	8655	8455	50	2570	500	6010	10	1	10000000	859	-9.05	0.17	06	0.00	-949.00	51131.00	9700	20240219	-11.44	5820	20231114	47.59	9700	-11.44	20240219	6010	42.93	20240119	9700	-11.44	20240219	5820	47.59	20231114	0.09	N	021820	500	50 억		201473	N	N	11	N	00	N
162	20240703	160330	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8590	-70	5	-0.81	53313400	6214	42.82	8660	8720	8520	11250	6070	8660	8579.56	2.01	0	93	8993	8826	8723	8556	8453	8775	8505	50	2590	500	6060	10	1	10000000	859	-9.05	0.17	06	0.06	-949.00	51131.00	9700	20240219	-11.44	5820	20231114	47.59	9700	-11.44	20240219	6010	42.93	20240119	9700	-11.44	20240219	5820	47.59	20231114	0.09	N	021820	500	50 억		201380	N	N	11	N	00	N
163	20240703	150331	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8590	-70	5	-0.81	52110730	6074	41.86	8660	8720	8520	11250	6070	8660	8579.31	2.01	0	144	8993	8826	8723	8556	8453	8775	8505	50	2590	500	6060	10	1	10000000	859	-9.05	0.17	06	0.06	-949.00	51131.00	9700	20240219	-11.44	5820	20231114	47.59	9700	-11.44	20240219	6010	42.93	20240119	9700	-11.44	20240219	5820	47.59	20231114	0.09	N	021820	500	50 억		201380	N	N	13	N	00	N
164	20240703	140331	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8620	-40	5	-0.46	50796160	5921	40.80	8660	8720	8520	11250	6070	8660	8578.98	2.01	0	144	8993	8826	8723	8556	8453	8775	8505	50	2590	500	6060	10	1	10000000	862	-9.08	0.17	06	0.06	-949.00	51131.00	9700	20240219	-11.13	5820	20231114	48.11	9700	-11.13	20240219	6010	43.43	20240119	9700	-11.13	20240219	5820	48.11	20231114	0.09	N	021820	500	50 억		201380	N	N	13	N	00	N
165	20240703	130331	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8590	-70	5	-0.81	49831080	5809	40.03	8660	8720	8520	11250	6070	8660	8578.25	2.01	0	144	8993	8826	8723	8556	8453	8775	8505	50	2590	500	6060	10	1	10000000	859	-9.05	0.17	06	0.06	-949.00	51131.00	9700	20240219	-11.44	5820	20231114	47.59	9700	-11.44	20240219	6010	42.93	20240119	9700	-11.44	20240219	5820	47.59	20231114	0.09	N	021820	500	50 억		201380	N	N	13	N	00	N
166	20240703	120331	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8520	-140	5	-1.62	44427570	5179	35.69	8660	8720	8520	11250	6070	8660	8578.41	2.01	0	92	8993	8826	8723	8556	8453	8775	8505	50	2590	500	6060	10	1	10000000	852	-8.98	0.17	06	0.05	-949.00	51131.00	9700	20240219	-12.16	5820	20231114	46.39	9700	-12.16	20240219	6010	41.76	20240119	9700	-12.16	20240219	5820	46.39	20231114	0.09	N	021820	500	50 억		201380	N	N	13	N	00	N
167	20240703	110332	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8600	-60	5	-0.69	27084320	3149	21.70	8660	8720	8580	11250	6070	8660	8600.93	2.01	0	-13	8993	8826	8723	8556	8453	8775	8505	50	2590	500	6060	10	1	10000000	860	-9.06	0.17	06	0.03	-949.00	51131.00	9700	20240219	-11.34	5820	20231114	47.77	9700	-11.34	20240219	6010	43.09	20240119	9700	-11.34	20240219	5820	47.77	20231114	0.09	N	021820	500	50 억		201380	N	N	13	N	00	N
168	20240703	100332	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8630	-30	5	-0.35	4623160	534	3.68	8660	8720	8600	11250	6070	8660	8657.60	2.01	0	-13	8993	8826	8723	8556	8453	8775	8505	50	2590	500	6060	10	1	10000000	863	-9.09	0.17	06	0.01	-949.00	51131.00	9700	20240219	-11.03	5820	20231114	48.28	9700	-11.03	20240219	6010	43.59	20240119	9700	-11.03	20240219	5820	48.28	20231114	0.09	N	021820	500	50 억		201380	N	N	13	N	00	N
169	20240703	090331	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8600	-60	5	-0.69	1557600	180	1.24	8660	8660	8600	11250	6070	8660	8653.33	2.01	0	0	8993	8826	8723	8556	8453	8775	8505	50	2590	500	6060	10	1	10000000	860	-9.06	0.17	06	0.00	-949.00	51131.00	9700	20240219	-11.34	5820	20231114	47.77	9700	-11.34	20240219	6010	43.09	20240119	9700	-11.34	20240219	5820	47.77	20231114	0.09	N	021820	500	50 억		201380	N	N	13	N	00	N
170	20240702	160330	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8660	-230	5	-2.59	126731510	14506	70.02	8890	8890	8620	11550	6230	8890	8736.49	2.01	0	329	9176	9032	8956	8812	8736	8995	8775	50	2660	500	6220	10	1	10000000	866	-9.13	0.17	06	0.15	-949.00	51131.00	9700	20240219	-10.72	5820	20231114	48.80	9700	-10.72	20240219	6010	44.09	20240119	9700	-10.72	20240219	5820	48.80	20231114	0.08	N	021820	500	50 억		201051	N	N	13	N	00	N
171	20240702	150330	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8670	-220	5	-2.47	125360270	14348	69.25	8890	8890	8620	11550	6230	8890	8737.13	2.01	0	435	9176	9032	8956	8812	8736	8995	8775	50	2660	500	6220	10	1	10000000	867	-9.14	0.17	06	0.14	-949.00	51131.00	9700	20240219	-10.62	5820	20231114	48.97	9700	-10.62	20240219	6010	44.26	20240119	9700	-10.62	20240219	5820	48.97	20231114	0.08	N	021820	500	50 억		201051	N	N	15	N	00	N
172	20240702	140330	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8690	-200	5	-2.25	119539260	13677	66.02	8890	8890	8620	11550	6230	8890	8740.17	2.01	0	279	9176	9032	8956	8812	8736	8995	8775	50	2660	500	6220	10	1	10000000	869	-9.16	0.17	06	0.14	-949.00	51131.00	9700	20240219	-10.41	5820	20231114	49.31	9700	-10.41	20240219	6010	44.59	20240119	9700	-10.41	20240219	5820	49.31	20231114	0.08	N	021820	500	50 억		201051	N	N	15	N	00	N
173	20240702	130331	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8670	-220	5	-2.47	82732660	9426	45.50	8890	8890	8670	11550	6230	8890	8777.07	2.01	0	-5	9176	9032	8956	8812	8736	8995	8775	50	2660	500	6220	10	1	10000000	867	-9.14	0.17	06	0.09	-949.00	51131.00	9700	20240219	-10.62	5820	20231114	48.97	9700	-10.62	20240219	6010	44.26	20240119	9700	-10.62	20240219	5820	48.97	20231114	0.08	N	021820	500	50 억		201051	N	N	15	N	00	N
174	20240702	120331	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8780	-110	5	-1.24	51815290	5879	28.38	8890	8890	8760	11550	6230	8890	8813.62	2.01	0	-214	9176	9032	8956	8812	8736	8995	8775	50	2660	500	6220	10	1	10000000	878	-9.25	0.17	06	0.06	-949.00	51131.00	9700	20240219	-9.48	5820	20231114	50.86	9700	-9.48	20240219	6010	46.09	20240119	9700	-9.48	20240219	5820	50.86	20231114	0.08	N	021820	500	50 억		201051	N	N	15	N	00	N
175	20240702	110330	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8790	-100	5	-1.12	34467650	3901	18.83	8890	8890	8790	11550	6230	8890	8835.59	2.01	0	-213	9176	9032	8956	8812	8736	8995	8775	50	2660	500	6220	10	1	10000000	879	-9.26	0.17	06	0.04	-949.00	51131.00	9700	20240219	-9.38	5820	20231114	51.03	9700	-9.38	20240219	6010	46.26	20240119	9700	-9.38	20240219	5820	51.03	20231114	0.08	N	021820	500	50 억		201051	N	N	15	N	00	N
176	20240702	100330	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8800	-90	5	-1.01	27174500	3074	14.84	8890	8890	8800	11550	6230	8890	8840.11	2.01	0	-193	9176	9032	8956	8812	8736	8995	8775	50	2660	500	6220	10	1	10000000	880	-9.27	0.17	06	0.03	-949.00	51131.00	9700	20240219	-9.28	5820	20231114	51.20	9700	-9.28	20240219	6010	46.42	20240119	9700	-9.28	20240219	5820	51.20	20231114	0.08	N	021820	500	50 억		201051	N	N	15	N	00	N
177	20240702	090331	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8890	0	3	0.00	0	0	0.00	0	0	0	11550	6230	8890	0.00	2.01	0	0	9176	9032	8956	8812	8736	8995	8775	50	2660	500	6220	10	1	10000000	889	-9.37	0.17	06	0.00	-949.00	51131.00	9700	20240219	-8.35	5820	20231114	52.75	9700	-8.35	20240219	6010	47.92	20240119	9700	-8.35	20240219	5820	52.75	20231114	0.08	N	021820	500	50 억		201051	N	N	15	N	00	N
178	20240701	160329	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8890	-190	5	-2.09	185383400	20718	300.83	9100	9100	8880	11800	6360	9080	8947.94	2.01	0	11	9160	9120	9070	9030	8980	9095	9005	50	2720	500	6350	10	1	10000000	889	-9.37	0.17	06	0.21	-949.00	51131.00	9700	20240219	-8.35	5820	20231114	52.75	9700	-8.35	20240219	6010	47.92	20240119	9700	-8.35	20240219	5820	52.75	20231114	0.07	N	021820	500	50 억		201040	N	N	15	N	00	N
179	20240701	150331	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8980	-100	5	-1.10	125102430	13953	202.60	9100	9100	8920	11800	6360	9080	8965.99	2.01	0	107	9160	9120	9070	9030	8980	9095	9005	50	2720	500	6350	10	1	10000000	898	-9.46	0.18	06	0.14	-949.00	51131.00	9700	20240219	-7.42	5820	20231114	54.30	9700	-7.42	20240219	6010	49.42	20240119	9700	-7.42	20240219	5820	54.30	20231114	0.07	N	021820	500	50 억		201040	N	N	14	N	00	N
180	20240701	140329	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9040	-40	5	-0.44	31713080	3521	51.13	9100	9100	8920	11800	6360	9080	9006.84	2.01	0	-57	9160	9120	9070	9030	8980	9095	9005	50	2720	500	6350	10	1	10000000	904	-9.53	0.18	06	0.04	-949.00	51131.00	9700	20240219	-6.80	5820	20231114	55.33	9700	-6.80	20240219	6010	50.42	20240119	9700	-6.80	20240219	5820	55.33	20231114	0.07	N	021820	500	50 억		201040	N	N	14	N	00	N
181	20240701	130330	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9000	-80	5	-0.88	28387400	3152	45.77	9100	9100	8920	11800	6360	9080	9006.15	2.01	0	-36	9160	9120	9070	9030	8980	9095	9005	50	2720	500	6350	10	1	10000000	900	-9.48	0.18	06	0.03	-949.00	51131.00	9700	20240219	-7.22	5820	20231114	54.64	9700	-7.22	20240219	6010	49.75	20240119	9700	-7.22	20240219	5820	54.64	20231114	0.07	N	021820	500	50 억		201040	N	N	14	N	00	N
182	20240701	120330	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9010	-70	5	-0.77	18139810	2011	29.20	9100	9100	9000	11800	6360	9080	9020.29	2.01	0	-84	9160	9120	9070	9030	8980	9095	9005	50	2720	500	6350	10	1	10000000	901	-9.49	0.18	06	0.02	-949.00	51131.00	9700	20240219	-7.11	5820	20231114	54.81	9700	-7.11	20240219	6010	49.92	20240119	9700	-7.11	20240219	5820	54.81	20231114	0.07	N	021820	500	50 억		201040	N	N	14	N	00	N
183	20240701	110329	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9010	-70	5	-0.77	17914460	1986	28.84	9100	9100	9000	11800	6360	9080	9020.37	2.01	0	-84	9160	9120	9070	9030	8980	9095	9005	50	2720	500	6350	10	1	10000000	901	-9.49	0.18	06	0.02	-949.00	51131.00	9700	20240219	-7.11	5820	20231114	54.81	9700	-7.11	20240219	6010	49.92	20240119	9700	-7.11	20240219	5820	54.81	20231114	0.07	N	021820	500	50 억		201040	N	N	14	N	00	N
184	20240701	100329	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9010	-70	5	-0.77	12994980	1440	20.91	9100	9100	9000	11800	6360	9080	9024.29	2.01	0	-39	9160	9120	9070	9030	8980	9095	9005	50	2720	500	6350	10	1	10000000	901	-9.49	0.18	06	0.01	-949.00	51131.00	9700	20240219	-7.11	5820	20231114	54.81	9700	-7.11	20240219	6010	49.92	20240119	9700	-7.11	20240219	5820	54.81	20231114	0.07	N	021820	500	50 억		201040	N	N	14	N	00	N
185	20240701	090329	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9100	20	2	0.22	1765400	194	2.82	9100	9100	9100	11800	6360	9080	9100.00	2.01	0	-28	9160	9120	9070	9030	8980	9095	9005	50	2720	500	6350	10	1	10000000	910	-9.59	0.18	06	0.00	-949.00	51131.00	9700	20240219	-6.19	5820	20231114	56.36	9700	-6.19	20240219	6010	51.41	20240119	9700	-6.19	20240219	5820	56.36	20231114	0.07	N	021820	500	50 억		201040	N	N	14	N	00	N