KissMeData/003570/price/prices-20240501.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	20240531	160150	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	19180	650	2	3.51	1417950000	75078	150.62	18540	19330	18310	24050	12980	18530	18885.78	5.95	0	6527	19203	18866	18683	18346	18163	18775	18255	856	5520	2500	13710	10	1	33252697	6378	12.87	0.81	12	0.23	1490.00	23609.00	19950	20240329	-3.86	9330	20230726	105.57	19950	-3.86	20240329	13700	40.00	20240124	19950	-3.86	20240329	9330	105.57	20230726	0.70	N	003570	2500	856 억		1979353	N	N	0	N	00	N
3	20240531	150150	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	19120	590	2	3.18	1308643700	69356	139.14	18540	19330	18310	24050	12980	18530	18868.50	5.95	0	5260	19203	18866	18683	18346	18163	18775	18255	856	5520	2500	13710	10	1	33252697	6358	12.83	0.81	12	0.21	1490.00	23609.00	19950	20240329	-4.16	9330	20230726	104.93	19950	-4.16	20240329	13700	39.56	20240124	19950	-4.16	20240329	9330	104.93	20230726	0.70	N	003570	2500	856 억		1979353	N	N	0	N	00	N
4	20240531	140149	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	19170	640	2	3.45	1148993090	61019	122.42	18540	19330	18310	24050	12980	18530	18830.09	5.95	0	5629	19203	18866	18683	18346	18163	18775	18255	856	5520	2500	13710	10	1	33252697	6375	12.87	0.81	12	0.18	1490.00	23609.00	19950	20240329	-3.91	9330	20230726	105.47	19950	-3.91	20240329	13700	39.93	20240124	19950	-3.91	20240329	9330	105.47	20230726	0.70	N	003570	2500	856 억		1979353	N	N	0	N	00	N
5	20240531	130150	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	18880	350	2	1.89	667280940	35852	71.93	18540	18940	18310	24050	12980	18530	18612.10	5.95	0	1586	19203	18866	18683	18346	18163	18775	18255	856	5520	2500	13710	10	1	33252697	6278	12.67	0.80	12	0.11	1490.00	23609.00	19950	20240329	-5.36	9330	20230726	102.36	19950	-5.36	20240329	13700	37.81	20240124	19950	-5.36	20240329	9330	102.36	20230726	0.70	N	003570	2500	856 억		1979353	N	N	0	N	00	N
6	20240531	120150	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	18850	320	2	1.73	568899010	30638	61.47	18540	18930	18310	24050	12980	18530	18568.41	5.95	0	567	19203	18866	18683	18346	18163	18775	18255	856	5520	2500	13710	10	1	33252697	6268	12.65	0.80	12	0.09	1490.00	23609.00	19950	20240329	-5.51	9330	20230726	102.04	19950	-5.51	20240329	13700	37.59	20240124	19950	-5.51	20240329	9330	102.04	20230726	0.70	N	003570	2500	856 억		1979353	N	N	0	N	00	N
7	20240531	110150	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	18500	-30	5	-0.16	354230090	19182	38.48	18540	18580	18310	24050	12980	18530	18466.80	5.95	0	-1098	19203	18866	18683	18346	18163	18775	18255	856	5520	2500	13710	10	1	33252697	6152	12.42	0.78	12	0.06	1490.00	23609.00	19950	20240329	-7.27	9330	20230726	98.29	19950	-7.27	20240329	13700	35.04	20240124	19950	-7.27	20240329	9330	98.29	20230726	0.70	N	003570	2500	856 억		1979353	N	N	0	N	00	N
8	20240531	100150	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	18540	10	2	0.05	214977840	11664	23.40	18540	18570	18310	24050	12980	18530	18430.88	5.95	0	-612	19203	18866	18683	18346	18163	18775	18255	856	5520	2500	13710	10	1	33252697	6165	12.44	0.79	12	0.04	1490.00	23609.00	19950	20240329	-7.07	9330	20230726	98.71	19950	-7.07	20240329	13700	35.33	20240124	19950	-7.07	20240329	9330	98.71	20230726	0.70	N	003570	2500	856 억		1979353	N	N	0	N	00	N
9	20240531	090150	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	18320	-210	5	-1.13	7826050	426	0.85	18540	18540	18310	24050	12980	18530	18371.01	5.95	0	25	19203	18866	18683	18346	18163	18775	18255	856	5520	2500	13710	10	1	33252697	6092	12.30	0.78	12	0.00	1490.00	23609.00	19950	20240329	-8.17	9330	20230726	96.36	19950	-8.17	20240329	13700	33.72	20240124	19950	-8.17	20240329	9330	96.36	20230726	0.70	N	003570	2500	856 억		1979353	N	N	0	N	00	N
10	20240530	160149	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	18530	-490	5	-2.58	925177560	49467	48.04	19020	19020	18500	24700	13320	19020	18702.79	5.99	0	-10462	19560	19290	18880	18610	18200	19085	18405	856	5680	2500	14070	10	1	33252697	6162	12.44	0.78	12	0.15	1490.00	23609.00	19950	20240329	-7.12	9330	20230726	98.61	19950	-7.12	20240329	13700	35.26	20240124	19950	-7.12	20240329	9330	98.61	20230726	0.76	N	003570	2500	856 억		1991361	N	N	0	N	00	N
11	20240530	150150	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	18590	-430	5	-2.26	846681620	45231	43.92	19020	19020	18510	24700	13320	19020	18718.86	5.99	0	-9100	19560	19290	18880	18610	18200	19085	18405	856	5680	2500	14070	10	1	33252697	6182	12.48	0.79	12	0.14	1490.00	23609.00	19950	20240329	-6.82	9330	20230726	99.25	19950	-6.82	20240329	13700	35.69	20240124	19950	-6.82	20240329	9330	99.25	20230726	0.76	N	003570	2500	856 억		1991361	N	N	0	N	00	N
12	20240530	140150	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	18610	-410	5	-2.16	776973070	41479	40.28	19020	19020	18510	24700	13320	19020	18731.51	5.99	0	-7624	19560	19290	18880	18610	18200	19085	18405	856	5680	2500	14070	10	1	33252697	6188	12.49	0.79	12	0.12	1490.00	23609.00	19950	20240329	-6.72	9330	20230726	99.46	19950	-6.72	20240329	13700	35.84	20240124	19950	-6.72	20240329	9330	99.46	20230726	0.76	N	003570	2500	856 억		1991361	N	N	0	N	00	N
13	20240530	130150	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	18720	-300	5	-1.58	543135140	28909	28.07	19020	19020	18560	24700	13320	19020	18787.51	5.99	0	-6949	19560	19290	18880	18610	18200	19085	18405	856	5680	2500	14070	10	1	33252697	6225	12.56	0.79	12	0.09	1490.00	23609.00	19950	20240329	-6.17	9330	20230726	100.64	19950	-6.17	20240329	13700	36.64	20240124	19950	-6.17	20240329	9330	100.64	20230726	0.76	N	003570	2500	856 억		1991361	N	N	0	N	00	N
14	20240530	120150	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	18750	-270	5	-1.42	519029550	27622	26.82	19020	19020	18560	24700	13320	19020	18790.19	5.99	0	-7155	19560	19290	18880	18610	18200	19085	18405	856	5680	2500	14070	10	1	33252697	6235	12.58	0.79	12	0.08	1490.00	23609.00	19950	20240329	-6.02	9330	20230726	100.96	19950	-6.02	20240329	13700	36.86	20240124	19950	-6.02	20240329	9330	100.96	20230726	0.76	N	003570	2500	856 억		1991361	N	N	0	N	00	N
15	20240530	110150	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	18860	-160	5	-0.84	356587670	18960	18.41	19020	19020	18560	24700	13320	19020	18807.03	5.99	0	-2259	19560	19290	18880	18610	18200	19085	18405	856	5680	2500	14070	10	1	33252697	6271	12.66	0.80	12	0.06	1490.00	23609.00	19950	20240329	-5.46	9330	20230726	102.14	19950	-5.46	20240329	13700	37.66	20240124	19950	-5.46	20240329	9330	102.14	20230726	0.76	N	003570	2500	856 억		1991361	N	N	0	N	00	N
16	20240530	100150	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	18740	-280	5	-1.47	256589480	13646	13.25	19020	19020	18560	24700	13320	19020	18802.80	5.99	0	-2097	19560	19290	18880	18610	18200	19085	18405	856	5680	2500	14070	10	1	33252697	6232	12.58	0.79	12	0.04	1490.00	23609.00	19950	20240329	-6.07	9330	20230726	100.86	19950	-6.07	20240329	13700	36.79	20240124	19950	-6.07	20240329	9330	100.86	20230726	0.76	N	003570	2500	856 억		1991361	N	N	0	N	00	N
17	20240530	090151	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	18890	-130	5	-0.68	11841130	624	0.61	19020	19020	18880	24700	13320	19020	18973.96	5.99	0	-50	19560	19290	18880	18610	18200	19085	18405	856	5680	2500	14070	10	1	33252697	6281	12.68	0.80	12	0.00	1490.00	23609.00	19950	20240329	-5.31	9330	20230726	102.47	19950	-5.31	20240329	13700	37.88	20240124	19950	-5.31	20240329	9330	102.47	20230726	0.76	N	003570	2500	856 억		1991361	N	N	0	N	00	N
18	20240529	160148	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	19020	-40	5	-0.21	1933134880	102755	36.88	19060	19150	18470	24750	13350	19060	18812.78	5.99	0	-1899	20060	19560	18670	18170	17280	19810	18420	856	5690	2500	14100	10	1	33252697	6325	12.77	0.81	12	0.31	1490.00	23609.00	19950	20240329	-4.66	9330	20230726	103.86	19950	-4.66	20240329	13700	38.83	20240124	19950	-4.66	20240329	9330	103.86	20230726	0.76	N	003570	2500	856 억		1992713	N	N	0	N	00	N
19	20240529	150149	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	19020	-40	5	-0.21	1785795180	95006	34.10	19060	19150	18470	24750	13350	19060	18796.59	5.99	0	1207	20060	19560	18670	18170	17280	19810	18420	856	5690	2500	14100	10	1	33252697	6325	12.77	0.81	12	0.29	1490.00	23609.00	19950	20240329	-4.66	9330	20230726	103.86	19950	-4.66	20240329	13700	38.83	20240124	19950	-4.66	20240329	9330	103.86	20230726	0.76	N	003570	2500	856 억		1992713	N	N	0	N	00	N
20	20240529	140149	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	18890	-170	5	-0.89	1394949340	74401	26.70	19060	19080	18470	24750	13350	19060	18748.96	5.99	0	5543	20060	19560	18670	18170	17280	19810	18420	856	5690	2500	14100	10	1	33252697	6281	12.68	0.80	12	0.22	1490.00	23609.00	19950	20240329	-5.31	9330	20230726	102.47	19950	-5.31	20240329	13700	37.88	20240124	19950	-5.31	20240329	9330	102.47	20230726	0.76	N	003570	2500	856 억		1992713	N	N	0	N	00	N
21	20240529	130149	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	18690	-370	5	-1.94	1223042180	65261	23.42	19060	19080	18470	24750	13350	19060	18740.66	5.99	0	4227	20060	19560	18670	18170	17280	19810	18420	856	5690	2500	14100	10	1	33252697	6215	12.54	0.79	12	0.20	1490.00	23609.00	19950	20240329	-6.32	9330	20230726	100.32	19950	-6.32	20240329	13700	36.42	20240124	19950	-6.32	20240329	9330	100.32	20230726	0.76	N	003570	2500	856 억		1992713	N	N	0	N	00	N
22	20240529	120150	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	18880	-180	5	-0.94	1029188970	54922	19.71	19060	19080	18470	24750	13350	19060	18738.96	5.99	0	3098	20060	19560	18670	18170	17280	19810	18420	856	5690	2500	14100	10	1	33252697	6278	12.67	0.80	12	0.17	1490.00	23609.00	19950	20240329	-5.36	9330	20230726	102.36	19950	-5.36	20240329	13700	37.81	20240124	19950	-5.36	20240329	9330	102.36	20230726	0.76	N	003570	2500	856 억		1992713	N	N	0	N	00	N
23	20240529	110149	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	18860	-200	5	-1.05	848041610	45351	16.28	19060	19080	18470	24750	13350	19060	18699.31	5.99	0	418	20060	19560	18670	18170	17280	19810	18420	856	5690	2500	14100	10	1	33252697	6271	12.66	0.80	12	0.14	1490.00	23609.00	19950	20240329	-5.46	9330	20230726	102.14	19950	-5.46	20240329	13700	37.66	20240124	19950	-5.46	20240329	9330	102.14	20230726	0.76	N	003570	2500	856 억		1992713	N	N	0	N	00	N
24	20240529	100148	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	18550	-510	5	-2.68	510849990	27273	9.79	19060	19080	18540	24750	13350	19060	18730.68	5.99	0	-3552	20060	19560	18670	18170	17280	19810	18420	856	5690	2500	14100	10	1	33252697	6168	12.45	0.79	12	0.08	1490.00	23609.00	19950	20240329	-7.02	9330	20230726	98.82	19950	-7.02	20240329	13700	35.40	20240124	19950	-7.02	20240329	9330	98.82	20230726	0.76	N	003570	2500	856 억		1992713	N	N	0	N	00	N
25	20240529	090148	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	18980	-80	5	-0.42	64501540	3385	1.21	19060	19080	18940	24750	13350	19060	19055.07	5.99	0	-938	20060	19560	18670	18170	17280	19810	18420	856	5690	2500	14100	10	1	33252697	6311	12.74	0.80	12	0.01	1490.00	23609.00	19950	20240329	-4.86	9330	20230726	103.43	19950	-4.86	20240329	13700	38.54	20240124	19950	-4.86	20240329	9330	103.43	20230726	0.76	N	003570	2500	856 억		1992713	N	N	0	N	00	N
26	20240528	160148	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	19060	1360	2	7.68	5190793810	276502	742.05	17780	19170	17780	23000	12390	17700	18772.86	5.84	0	71802	18080	17890	17620	17430	17160	17755	17295	856	5300	2500	13090	10	1	33252697	6338	12.79	0.81	12	0.83	1490.00	23609.00	19950	20240329	-4.46	9330	20230726	104.29	19950	-4.46	20240329	13700	39.12	20240124	19950	-4.46	20240329	9330	104.29	20230726	0.77	N	003570	2500	856 억		1942330	N	N	0	N	00	N
27	20240528	150149	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	18920	1220	2	6.89	4850820430	258579	693.95	17780	19170	17780	23000	12390	17700	18759.53	5.84	0	65919	18080	17890	17620	17430	17160	17755	17295	856	5300	2500	13090	10	1	33252697	6291	12.70	0.80	12	0.78	1490.00	23609.00	19950	20240329	-5.16	9330	20230726	102.79	19950	-5.16	20240329	13700	38.10	20240124	19950	-5.16	20240329	9330	102.79	20230726	0.77	N	003570	2500	856 억		1942330	N	N	0	N	00	N
28	20240528	140150	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	18990	1290	2	7.29	4344514130	231840	622.19	17780	19170	17780	23000	12390	17700	18739.28	5.84	0	62885	18080	17890	17620	17430	17160	17755	17295	856	5300	2500	13090	10	1	33252697	6315	12.74	0.80	12	0.70	1490.00	23609.00	19950	20240329	-4.81	9330	20230726	103.54	19950	-4.81	20240329	13700	38.61	20240124	19950	-4.81	20240329	9330	103.54	20230726	0.77	N	003570	2500	856 억		1942330	N	N	0	N	00	N
29	20240528	130148	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	18860	1160	2	6.55	3396652800	181895	488.15	17780	19090	17780	23000	12390	17700	18673.70	5.84	0	57276	18080	17890	17620	17430	17160	17755	17295	856	5300	2500	13090	10	1	33252697	6271	12.66	0.80	12	0.55	1490.00	23609.00	19950	20240329	-5.46	9330	20230726	102.14	19950	-5.46	20240329	13700	37.66	20240124	19950	-5.46	20240329	9330	102.14	20230726	0.77	N	003570	2500	856 억		1942330	N	N	0	N	00	N
30	20240528	120148	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	18700	1000	2	5.65	3141390740	168316	451.71	17780	19090	17780	23000	12390	17700	18663.65	5.84	0	58656	18080	17890	17620	17430	17160	17755	17295	856	5300	2500	13090	10	1	33252697	6218	12.55	0.79	12	0.51	1490.00	23609.00	19950	20240329	-6.27	9330	20230726	100.43	19950	-6.27	20240329	13700	36.50	20240124	19950	-6.27	20240329	9330	100.43	20230726	0.77	N	003570	2500	856 억		1942330	N	N	0	N	00	N
31	20240528	110149	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	18800	1100	2	6.21	2750903590	147545	395.97	17780	19090	17780	23000	12390	17700	18644.51	5.84	0	52905	18080	17890	17620	17430	17160	17755	17295	856	5300	2500	13090	10	1	33252697	6252	12.62	0.80	12	0.44	1490.00	23609.00	19950	20240329	-5.76	9330	20230726	101.50	19950	-5.76	20240329	13700	37.23	20240124	19950	-5.76	20240329	9330	101.50	20230726	0.77	N	003570	2500	856 억		1942330	N	N	0	N	00	N
32	20240528	100149	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	18520	820	2	4.63	1161553190	63170	169.53	17780	18620	17780	23000	12390	17700	18387.73	5.84	0	17114	18080	17890	17620	17430	17160	17755	17295	856	5300	2500	13090	10	1	33252697	6158	12.43	0.78	12	0.19	1490.00	23609.00	19950	20240329	-7.17	9330	20230726	98.50	19950	-7.17	20240329	13700	35.18	20240124	19950	-7.17	20240329	9330	98.50	20230726	0.77	N	003570	2500	856 억		1942330	N	N	0	N	00	N
33	20240528	090149	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	17910	210	2	1.19	29682200	1661	4.46	17780	17950	17780	23000	12390	17700	17870.08	5.84	0	-558	18080	17890	17620	17430	17160	17755	17295	856	5300	2500	13090	10	1	33252697	5956	12.02	0.76	12	0.00	1490.00	23609.00	19950	20240329	-10.23	9330	20230726	91.96	19950	-10.23	20240329	13700	30.73	20240124	19950	-10.23	20240329	9330	91.96	20230726	0.77	N	003570	2500	856 억		1942330	N	N	0	N	00	N
34	20240527	160146	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	17700	-110	5	-0.62	647330020	36856	120.23	17810	17810	17350	23150	12470	17810	17563.33	5.85	0	-3394	18310	18060	17600	17350	16890	18185	17475	856	5340	2500	13170	10	1	33252697	5886	11.88	0.75	12	0.11	1490.00	23609.00	19950	20240329	-11.28	9330	20230726	89.71	19950	-11.28	20240329	13700	29.20	20240124	19950	-11.28	20240329	9330	89.71	20230726	0.76	N	003570	2500	856 억		1946706	N	N	0	N	00	N
35	20240527	150147	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	17690	-120	5	-0.67	598044770	34068	111.13	17810	17810	17350	23150	12470	17810	17554.44	5.85	0	-3269	18310	18060	17600	17350	16890	18185	17475	856	5340	2500	13170	10	1	33252697	5882	11.87	0.75	12	0.10	1490.00	23609.00	19950	20240329	-11.33	9330	20230726	89.60	19950	-11.33	20240329	13700	29.12	20240124	19950	-11.33	20240329	9330	89.60	20230726	0.76	N	003570	2500	856 억		1946706	N	N	0	N	00	N
36	20240527	140148	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	17680	-130	5	-0.73	505941030	28852	94.12	17810	17810	17350	23150	12470	17810	17535.74	5.85	0	366	18310	18060	17600	17350	16890	18185	17475	856	5340	2500	13170	10	1	33252697	5879	11.87	0.75	12	0.09	1490.00	23609.00	19950	20240329	-11.38	9330	20230726	89.50	19950	-11.38	20240329	13700	29.05	20240124	19950	-11.38	20240329	9330	89.50	20230726	0.76	N	003570	2500	856 억		1946706	N	N	0	N	00	N
37	20240527	130148	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	17580	-230	5	-1.29	434697710	24815	80.95	17810	17810	17350	23150	12470	17810	17517.54	5.85	0	952	18310	18060	17600	17350	16890	18185	17475	856	5340	2500	13170	10	1	33252697	5846	11.80	0.74	12	0.07	1490.00	23609.00	19950	20240329	-11.88	9330	20230726	88.42	19950	-11.88	20240329	13700	28.32	20240124	19950	-11.88	20240329	9330	88.42	20230726	0.76	N	003570	2500	856 억		1946706	N	N	0	N	00	N
38	20240527	120148	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	17610	-200	5	-1.12	397606280	22702	74.06	17810	17810	17350	23150	12470	17810	17514.15	5.85	0	1262	18310	18060	17600	17350	16890	18185	17475	856	5340	2500	13170	10	1	33252697	5856	11.82	0.75	12	0.07	1490.00	23609.00	19950	20240329	-11.73	9330	20230726	88.75	19950	-11.73	20240329	13700	28.54	20240124	19950	-11.73	20240329	9330	88.75	20230726	0.76	N	003570	2500	856 억		1946706	N	N	0	N	00	N
39	20240527	110148	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	17410	-400	5	-2.25	322927120	18439	60.15	17810	17810	17350	23150	12470	17810	17513.27	5.85	0	611	18310	18060	17600	17350	16890	18185	17475	856	5340	2500	13170	10	1	33252697	5789	11.68	0.74	12	0.06	1490.00	23609.00	19950	20240329	-12.73	9330	20230726	86.60	19950	-12.73	20240329	13700	27.08	20240124	19950	-12.73	20240329	9330	86.60	20230726	0.76	N	003570	2500	856 억		1946706	N	N	0	N	00	N
40	20240527	100148	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	17610	-200	5	-1.12	122443790	6959	22.70	17810	17810	17520	23150	12470	17810	17595.03	5.85	0	754	18310	18060	17600	17350	16890	18185	17475	856	5340	2500	13170	10	1	33252697	5856	11.82	0.75	12	0.02	1490.00	23609.00	19950	20240329	-11.73	9330	20230726	88.75	19950	-11.73	20240329	13700	28.54	20240124	19950	-11.73	20240329	9330	88.75	20230726	0.76	N	003570	2500	856 억		1946706	N	N	0	N	00	N
41	20240527	090148	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	17780	-30	5	-0.17	3093690	174	0.57	17810	17810	17650	23150	12470	17810	17779.83	5.85	0	14	18310	18060	17600	17350	16890	18185	17475	856	5340	2500	13170	10	1	33252697	5912	11.93	0.75	12	0.00	1490.00	23609.00	19950	20240329	-10.88	9330	20230726	90.57	19950	-10.88	20240329	13700	29.78	20240124	19950	-10.88	20240329	9330	90.57	20230726	0.76	N	003570	2500	856 억		1946706	N	N	0	N	00	N
42	20240524	160142	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	17810	350	2	2.00	539087020	30545	83.89	17250	17850	17140	22650	12230	17460	17647.81	5.85	0	-212	17860	17660	17480	17280	17100	17570	17190	856	5190	2500	12920	10	1	33252697	5922	11.95	0.75	12	0.09	1490.00	23609.00	19950	20240329	-10.73	9330	20230726	90.89	19950	-10.73	20240329	13700	30.00	20240124	19950	-10.73	20240329	9330	90.89	20230726	0.77	N	003570	2500	856 억		1946787	N	N	0	N	00	N
43	20240524	150145	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	17850	390	2	2.23	444268400	25224	69.28	17250	17850	17140	22650	12230	17460	17612.94	5.85	0	1875	17860	17660	17480	17280	17100	17570	17190	856	5190	2500	12920	10	1	33252697	5936	11.98	0.76	12	0.08	1490.00	23609.00	19950	20240329	-10.53	9330	20230726	91.32	19950	-10.53	20240329	13700	30.29	20240124	19950	-10.53	20240329	9330	91.32	20230726	0.77	N	003570	2500	856 억		1946787	N	N	0	N	00	N
44	20240524	140144	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	17770	310	2	1.78	366809480	20873	57.33	17250	17850	17140	22650	12230	17460	17573.41	5.85	0	2637	17860	17660	17480	17280	17100	17570	17190	856	5190	2500	12920	10	1	33252697	5909	11.93	0.75	12	0.06	1490.00	23609.00	19950	20240329	-10.93	9330	20230726	90.46	19950	-10.93	20240329	13700	29.71	20240124	19950	-10.93	20240329	9330	90.46	20230726	0.77	N	003570	2500	856 억		1946787	N	N	0	N	00	N
45	20240524	130144	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	17810	350	2	2.00	250971460	14366	39.46	17250	17830	17140	22650	12230	17460	17469.82	5.85	0	3570	17860	17660	17480	17280	17100	17570	17190	856	5190	2500	12920	10	1	33252697	5922	11.95	0.75	12	0.04	1490.00	23609.00	19950	20240329	-10.73	9330	20230726	90.89	19950	-10.73	20240329	13700	30.00	20240124	19950	-10.73	20240329	9330	90.89	20230726	0.77	N	003570	2500	856 억		1946787	N	N	0	N	00	N
46	20240524	120144	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	17410	-50	5	-0.29	154446580	8903	24.45	17250	17500	17140	22650	12230	17460	17347.66	5.85	0	559	17860	17660	17480	17280	17100	17570	17190	856	5190	2500	12920	10	1	33252697	5789	11.68	0.74	12	0.03	1490.00	23609.00	19950	20240329	-12.73	9330	20230726	86.60	19950	-12.73	20240329	13700	27.08	20240124	19950	-12.73	20240329	9330	86.60	20230726	0.77	N	003570	2500	856 억		1946787	N	N	0	N	00	N
47	20240524	110143	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	17410	-50	5	-0.29	125678050	7249	19.91	17250	17500	17140	22650	12230	17460	17337.24	5.85	0	-241	17860	17660	17480	17280	17100	17570	17190	856	5190	2500	12920	10	1	33252697	5789	11.68	0.74	12	0.02	1490.00	23609.00	19950	20240329	-12.73	9330	20230726	86.60	19950	-12.73	20240329	13700	27.08	20240124	19950	-12.73	20240329	9330	86.60	20230726	0.77	N	003570	2500	856 억		1946787	N	N	0	N	00	N
48	20240524	100143	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	17450	-10	5	-0.06	36538190	2102	5.77	17250	17500	17250	22650	12230	17460	17382.47	5.85	0	-455	17860	17660	17480	17280	17100	17570	17190	856	5190	2500	12920	10	1	33252697	5803	11.71	0.74	12	0.01	1490.00	23609.00	19950	20240329	-12.53	9330	20230726	87.03	19950	-12.53	20240329	13700	27.37	20240124	19950	-12.53	20240329	9330	87.03	20230726	0.77	N	003570	2500	856 억		1946787	N	N	0	N	00	N
49	20240524	090144	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	17310	-150	5	-0.86	7492000	434	1.19	17250	17400	17250	22650	12230	17460	17261.30	5.85	0	-68	17860	17660	17480	17280	17100	17570	17190	856	5190	2500	12920	10	1	33252697	5756	11.62	0.73	12	0.00	1490.00	23609.00	19950	20240329	-13.23	9330	20230726	85.53	19950	-13.23	20240329	13700	26.35	20240124	19950	-13.23	20240329	9330	85.53	20230726	0.77	N	003570	2500	856 억		1946787	N	N	0	N	00	N
50	20240523	160143	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	17460	-130	5	-0.74	633461900	36356	50.32	17540	17680	17300	22850	12320	17590	17423.71	5.84	0	2179	18170	17880	17710	17420	17250	17795	17335	856	5260	2500	13010	10	1	33252697	5806	11.72	0.74	12	0.11	1490.00	23609.00	19950	20240329	-12.48	9330	20230726	87.14	19950	-12.48	20240329	13700	27.45	20240124	19950	-12.48	20240329	9330	87.14	20230726	0.76	N	003570	2500	856 억		1942719	N	N	0	N	00	N
51	20240523	150144	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	17490	-100	5	-0.57	570741760	32773	45.36	17540	17680	17300	22850	12320	17590	17415.00	5.84	0	3408	18170	17880	17710	17420	17250	17795	17335	856	5260	2500	13010	10	1	33252697	5816	11.74	0.74	12	0.10	1490.00	23609.00	19950	20240329	-12.33	9330	20230726	87.46	19950	-12.33	20240329	13700	27.66	20240124	19950	-12.33	20240329	9330	87.46	20230726	0.76	N	003570	2500	856 억		1942719	N	N	0	N	00	N
52	20240523	140144	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	17370	-220	5	-1.25	496774740	28535	39.49	17540	17680	17300	22850	12320	17590	17409.31	5.84	0	3198	18170	17880	17710	17420	17250	17795	17335	856	5260	2500	13010	10	1	33252697	5776	11.66	0.74	12	0.09	1490.00	23609.00	19950	20240329	-12.93	9330	20230726	86.17	19950	-12.93	20240329	13700	26.79	20240124	19950	-12.93	20240329	9330	86.17	20230726	0.76	N	003570	2500	856 억		1942719	N	N	0	N	00	N
53	20240523	130143	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	17450	-140	5	-0.80	448940750	25783	35.68	17540	17680	17300	22850	12320	17590	17412.28	5.84	0	3311	18170	17880	17710	17420	17250	17795	17335	856	5260	2500	13010	10	1	33252697	5803	11.71	0.74	12	0.08	1490.00	23609.00	19950	20240329	-12.53	9330	20230726	87.03	19950	-12.53	20240329	13700	27.37	20240124	19950	-12.53	20240329	9330	87.03	20230726	0.76	N	003570	2500	856 억		1942719	N	N	0	N	00	N
54	20240523	120143	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	17480	-110	5	-0.63	333589790	19163	26.52	17540	17680	17300	22850	12320	17590	17408.01	5.84	0	1200	18170	17880	17710	17420	17250	17795	17335	856	5260	2500	13010	10	1	33252697	5813	11.73	0.74	12	0.06	1490.00	23609.00	19950	20240329	-12.38	9330	20230726	87.35	19950	-12.38	20240329	13700	27.59	20240124	19950	-12.38	20240329	9330	87.35	20230726	0.76	N	003570	2500	856 억		1942719	N	N	0	N	00	N
55	20240523	110143	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	17410	-180	5	-1.02	267034230	15363	21.26	17540	17680	17300	22850	12320	17590	17381.65	5.84	0	758	18170	17880	17710	17420	17250	17795	17335	856	5260	2500	13010	10	1	33252697	5789	11.68	0.74	12	0.05	1490.00	23609.00	19950	20240329	-12.73	9330	20230726	86.60	19950	-12.73	20240329	13700	27.08	20240124	19950	-12.73	20240329	9330	86.60	20230726	0.76	N	003570	2500	856 억		1942719	N	N	0	N	00	N
56	20240523	100142	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	17390	-200	5	-1.14	159152230	9144	12.66	17540	17680	17300	22850	12320	17590	17405.10	5.84	0	-2085	18170	17880	17710	17420	17250	17795	17335	856	5260	2500	13010	10	1	33252697	5783	11.67	0.74	12	0.03	1490.00	23609.00	19950	20240329	-12.83	9330	20230726	86.39	19950	-12.83	20240329	13700	26.93	20240124	19950	-12.83	20240329	9330	86.39	20230726	0.76	N	003570	2500	856 억		1942719	N	N	0	N	00	N
57	20240523	090143	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	17660	70	2	0.40	2930320	167	0.23	17540	17680	17540	22850	12320	17590	17546.83	5.84	0	-40	18170	17880	17710	17420	17250	17795	17335	856	5260	2500	13010	10	1	33252697	5872	11.85	0.75	12	0.00	1490.00	23609.00	19950	20240329	-11.48	9330	20230726	89.28	19950	-11.48	20240329	13700	28.91	20240124	19950	-11.48	20240329	9330	89.28	20230726	0.76	N	003570	2500	856 억		1942719	N	N	0	N	00	N
58	20240522	160142	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	17590	-10	5	-0.06	1283804070	72171	54.76	17600	18000	17540	22850	12320	17600	17788.41	5.84	0	-20177	18373	17986	17483	17096	16593	18180	17290	856	5250	2500	13020	10	1	33252697	5849	11.81	0.75	12	0.22	1490.00	23609.00	19950	20240329	-11.83	9330	20230726	88.53	19950	-11.83	20240329	13700	28.39	20240124	19950	-11.83	20240329	9330	88.53	20230726	0.75	N	003570	2500	856 억		1941959	N	N	0	N	00	N
59	20240522	150144	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	17600	0	3	0.00	1236143470	69465	52.71	17600	18000	17540	22850	12320	17600	17795.20	5.84	0	-18943	18373	17986	17483	17096	16593	18180	17290	856	5250	2500	13020	10	1	33252697	5852	11.81	0.75	12	0.21	1490.00	23609.00	19950	20240329	-11.78	9330	20230726	88.64	19950	-11.78	20240329	13700	28.47	20240124	19950	-11.78	20240329	9330	88.64	20230726	0.75	N	003570	2500	856 억		1941959	N	N	0	N	00	N
60	20240522	140142	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	17580	-20	5	-0.11	1050922620	58951	44.73	17600	18000	17560	22850	12320	17600	17827.06	5.84	0	-14563	18373	17986	17483	17096	16593	18180	17290	856	5250	2500	13020	10	1	33252697	5846	11.80	0.74	12	0.18	1490.00	23609.00	19950	20240329	-11.88	9330	20230726	88.42	19950	-11.88	20240329	13700	28.32	20240124	19950	-11.88	20240329	9330	88.42	20230726	0.75	N	003570	2500	856 억		1941959	N	N	0	N	00	N
61	20240522	130144	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	17800	200	2	1.14	843173230	47196	35.81	17600	18000	17600	22850	12320	17600	17865.36	5.84	0	-6216	18373	17986	17483	17096	16593	18180	17290	856	5250	2500	13020	10	1	33252697	5919	11.95	0.75	12	0.14	1490.00	23609.00	19950	20240329	-10.78	9330	20230726	90.78	19950	-10.78	20240329	13700	29.93	20240124	19950	-10.78	20240329	9330	90.78	20230726	0.75	N	003570	2500	856 억		1941959	N	N	0	N	00	N
62	20240522	120143	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	17880	280	2	1.59	729724060	40840	30.99	17600	18000	17600	22850	12320	17600	17867.89	5.84	0	-2336	18373	17986	17483	17096	16593	18180	17290	856	5250	2500	13020	10	1	33252697	5946	12.00	0.76	12	0.12	1490.00	23609.00	19950	20240329	-10.38	9330	20230726	91.64	19950	-10.38	20240329	13700	30.51	20240124	19950	-10.38	20240329	9330	91.64	20230726	0.75	N	003570	2500	856 억		1941959	N	N	0	N	00	N
63	20240522	110143	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	17910	310	2	1.76	464125550	26033	19.75	17600	17910	17600	22850	12320	17600	17828.37	5.84	0	-635	18373	17986	17483	17096	16593	18180	17290	856	5250	2500	13020	10	1	33252697	5956	12.02	0.76	12	0.08	1490.00	23609.00	19950	20240329	-10.23	9330	20230726	91.96	19950	-10.23	20240329	13700	30.73	20240124	19950	-10.23	20240329	9330	91.96	20230726	0.75	N	003570	2500	856 억		1941959	N	N	0	N	00	N
64	20240522	100143	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	17820	220	2	1.25	237391030	13328	10.11	17600	17910	17600	22850	12320	17600	17811.48	5.84	0	1483	18373	17986	17483	17096	16593	18180	17290	856	5250	2500	13020	10	1	33252697	5926	11.96	0.75	12	0.04	1490.00	23609.00	19950	20240329	-10.68	9330	20230726	91.00	19950	-10.68	20240329	13700	30.07	20240124	19950	-10.68	20240329	9330	91.00	20230726	0.75	N	003570	2500	856 억		1941959	N	N	0	N	00	N
65	20240522	090143	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	17620	20	2	0.11	2274360	129	0.10	17600	17740	17600	22850	12320	17600	17631.18	5.84	0	-46	18373	17986	17483	17096	16593	18180	17290	856	5250	2500	13020	10	1	33252697	5859	11.83	0.75	12	0.00	1490.00	23609.00	19950	20240329	-11.68	9330	20230726	88.85	19950	-11.68	20240329	13700	28.61	20240124	19950	-11.68	20240329	9330	88.85	20230726	0.75	N	003570	2500	856 억		1941959	N	N	0	N	00	N
66	20240521	160142	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	17600	520	2	3.04	2301550570	130816	169.17	17080	17870	16980	22200	11960	17080	17593.80	5.81	0	11943	17526	17302	16866	16642	16206	17415	16755	856	5120	2500	12630	10	1	33252697	5852	11.81	0.75	12	0.39	1490.00	23609.00	19950	20240329	-11.78	9330	20230726	88.64	19950	-11.78	20240329	13700	28.47	20240124	19950	-11.78	20240329	9330	88.64	20230726	0.70	N	003570	2500	856 억		1933449	N	N	0	N	00	N
67	20240521	150143	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	17660	580	2	3.40	2164331200	123036	159.11	17080	17870	16980	22200	11960	17080	17591.04	5.81	0	12163	17526	17302	16866	16642	16206	17415	16755	856	5120	2500	12630	10	1	33252697	5872	11.85	0.75	12	0.37	1490.00	23609.00	19950	20240329	-11.48	9330	20230726	89.28	19950	-11.48	20240329	13700	28.91	20240124	19950	-11.48	20240329	9330	89.28	20230726	0.70	N	003570	2500	856 억		1933449	N	N	0	N	00	N
68	20240521	140142	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	17600	520	2	3.04	2000463640	113730	147.07	17080	17870	16980	22200	11960	17080	17589.59	5.81	0	15126	17526	17302	16866	16642	16206	17415	16755	856	5120	2500	12630	10	1	33252697	5852	11.81	0.75	12	0.34	1490.00	23609.00	19950	20240329	-11.78	9330	20230726	88.64	19950	-11.78	20240329	13700	28.47	20240124	19950	-11.78	20240329	9330	88.64	20230726	0.70	N	003570	2500	856 억		1933449	N	N	0	N	00	N
69	20240521	130143	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	17640	560	2	3.28	1907429700	108453	140.25	17080	17870	16980	22200	11960	17080	17587.62	5.81	0	18621	17526	17302	16866	16642	16206	17415	16755	856	5120	2500	12630	10	1	33252697	5866	11.84	0.75	12	0.33	1490.00	23609.00	19950	20240329	-11.58	9330	20230726	89.07	19950	-11.58	20240329	13700	28.76	20240124	19950	-11.58	20240329	9330	89.07	20230726	0.70	N	003570	2500	856 억		1933449	N	N	0	N	00	N
70	20240521	120142	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	17680	600	2	3.51	1725973860	98188	126.97	17080	17870	16980	22200	11960	17080	17578.26	5.81	0	16585	17526	17302	16866	16642	16206	17415	16755	856	5120	2500	12630	10	1	33252697	5879	11.87	0.75	12	0.30	1490.00	23609.00	19950	20240329	-11.38	9330	20230726	89.50	19950	-11.38	20240329	13700	29.05	20240124	19950	-11.38	20240329	9330	89.50	20230726	0.70	N	003570	2500	856 억		1933449	N	N	0	N	00	N
71	20240521	110143	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	17570	490	2	2.87	1432325340	81542	105.45	17080	17870	16980	22200	11960	17080	17565.49	5.81	0	15897	17526	17302	16866	16642	16206	17415	16755	856	5120	2500	12630	10	1	33252697	5842	11.79	0.74	12	0.25	1490.00	23609.00	19950	20240329	-11.93	9330	20230726	88.32	19950	-11.93	20240329	13700	28.25	20240124	19950	-11.93	20240329	9330	88.32	20230726	0.70	N	003570	2500	856 억		1933449	N	N	0	N	00	N
72	20240521	100143	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	17490	410	2	2.40	1173701800	66820	86.41	17080	17870	16980	22200	11960	17080	17565.13	5.81	0	17094	17526	17302	16866	16642	16206	17415	16755	856	5120	2500	12630	10	1	33252697	5816	11.74	0.74	12	0.20	1490.00	23609.00	19950	20240329	-12.33	9330	20230726	87.46	19950	-12.33	20240329	13700	27.66	20240124	19950	-12.33	20240329	9330	87.46	20230726	0.70	N	003570	2500	856 억		1933449	N	N	0	N	00	N
73	20240521	090141	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	17100	20	2	0.12	52202060	3055	3.95	17080	17100	17060	22200	11960	17080	17087.42	5.81	0	94	17526	17302	16866	16642	16206	17415	16755	856	5120	2500	12630	10	1	33252697	5686	11.48	0.72	12	0.01	1490.00	23609.00	19950	20240329	-14.29	9330	20230726	83.28	19950	-14.29	20240329	13700	24.82	20240124	19950	-14.29	20240329	9330	83.28	20230726	0.70	N	003570	2500	856 억		1933449	N	N	0	N	00	N
74	20240517	160143	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	16410	10	2	0.06	791724170	47663	93.59	16550	16870	16400	21300	11480	16400	16610.88	5.78	0	-5250	16826	16612	16466	16252	16106	16540	16180	856	4900	2500	12130	10	1	33252697	5457	11.01	0.70	12	0.14	1490.00	23609.00	19950	20240329	-17.74	9330	20230726	75.88	19950	-17.74	20240329	13700	19.78	20240124	19950	-17.74	20240329	9330	75.88	20230726	0.71	N	003570	2500	856 억		1923113	N	N	166	N	00	N
75	20240517	150144	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	16470	70	2	0.43	675228680	40571	79.66	16550	16870	16410	21300	11480	16400	16643.14	5.78	0	-3305	16826	16612	16466	16252	16106	16540	16180	856	4900	2500	12130	10	1	33252697	5477	11.05	0.70	12	0.12	1490.00	23609.00	19950	20240329	-17.44	9330	20230726	76.53	19950	-17.44	20240329	13700	20.22	20240124	19950	-17.44	20240329	9330	76.53	20230726	0.71	N	003570	2500	856 억		1923113	N	N	166	N	00	N
76	20240517	140141	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	16470	70	2	0.43	645545680	38767	76.12	16550	16870	16410	21300	11480	16400	16651.94	5.78	0	-2885	16826	16612	16466	16252	16106	16540	16180	856	4900	2500	12130	10	1	33252697	5477	11.05	0.70	12	0.12	1490.00	23609.00	19950	20240329	-17.44	9330	20230726	76.53	19950	-17.44	20240329	13700	20.22	20240124	19950	-17.44	20240329	9330	76.53	20230726	0.71	N	003570	2500	856 억		1923113	N	N	166	N	00	N
77	20240517	130142	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	16500	100	2	0.61	607078290	36430	71.53	16550	16870	16410	21300	11480	16400	16664.24	5.78	0	-1853	16826	16612	16466	16252	16106	16540	16180	856	4900	2500	12130	10	1	33252697	5487	11.07	0.70	12	0.11	1490.00	23609.00	19950	20240329	-17.29	9330	20230726	76.85	19950	-17.29	20240329	13700	20.44	20240124	19950	-17.29	20240329	9330	76.85	20230726	0.71	N	003570	2500	856 억		1923113	N	N	166	N	00	N
78	20240517	120141	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	16490	90	2	0.55	572955840	34358	67.46	16550	16870	16410	21300	11480	16400	16676.05	5.78	0	-1649	16826	16612	16466	16252	16106	16540	16180	856	4900	2500	12130	10	1	33252697	5483	11.07	0.70	12	0.10	1490.00	23609.00	19950	20240329	-17.34	9330	20230726	76.74	19950	-17.34	20240329	13700	20.36	20240124	19950	-17.34	20240329	9330	76.74	20230726	0.71	N	003570	2500	856 억		1923113	N	N	166	N	00	N
79	20240517	110142	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	16610	210	2	1.28	438908850	26250	51.54	16550	16870	16410	21300	11480	16400	16720.34	5.78	0	2146	16826	16612	16466	16252	16106	16540	16180	856	4900	2500	12130	10	1	33252697	5523	11.15	0.70	12	0.08	1490.00	23609.00	19950	20240329	-16.74	9330	20230726	78.03	19950	-16.74	20240329	13700	21.24	20240124	19950	-16.74	20240329	9330	78.03	20230726	0.71	N	003570	2500	856 억		1923113	N	N	166	N	00	N
80	20240517	100140	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	16720	320	2	1.95	361729680	21620	42.45	16550	16870	16410	21300	11480	16400	16731.25	5.78	0	3573	16826	16612	16466	16252	16106	16540	16180	856	4900	2500	12130	10	1	33252697	5560	11.22	0.71	12	0.07	1490.00	23609.00	19950	20240329	-16.19	9330	20230726	79.21	19950	-16.19	20240329	13700	22.04	20240124	19950	-16.19	20240329	9330	79.21	20230726	0.71	N	003570	2500	856 억		1923113	N	N	166	N	00	N
81	20240517	090141	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	16550	150	2	0.91	1952900	118	0.23	16550	16550	16550	21300	11480	16400	16550.00	5.78	0	-25	16826	16612	16466	16252	16106	16540	16180	856	4900	2500	12130	10	1	33252697	5503	11.11	0.70	12	0.00	1490.00	23609.00	19950	20240329	-17.04	9330	20230726	77.38	19950	-17.04	20240329	13700	20.80	20240124	19950	-17.04	20240329	9330	77.38	20230726	0.71	N	003570	2500	856 억		1923113	N	N	166	N	00	N
82	20240516	160142	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	16400	-190	5	-1.15	836808560	50868	125.40	16590	16680	16320	21550	11620	16590	16450.74	5.78	0	-10807	16903	16746	16593	16436	16283	16670	16360	856	4960	2500	12270	10	1	33252697	5453	11.01	0.69	12	0.15	1490.00	23609.00	19950	20240329	-17.79	9320	20230509	75.97	19950	-17.79	20240329	13700	19.71	20240124	19950	-17.79	20240329	9330	75.78	20230726	0.72	N	003570	2500	856 억		1921929	N	N	166	N	00	N
83	20240516	150140	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	16380	-210	5	-1.27	773451380	46994	115.85	16590	16680	16320	21550	11620	16590	16458.51	5.78	0	-9223	16903	16746	16593	16436	16283	16670	16360	856	4960	2500	12270	10	1	33252697	5447	10.99	0.69	12	0.14	1490.00	23609.00	19950	20240329	-17.89	9320	20230509	75.75	19950	-17.89	20240329	13700	19.56	20240124	19950	-17.89	20240329	9330	75.56	20230726	0.72	N	003570	2500	856 억		1921929	N	N	242	N	00	N
84	20240516	140142	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	16360	-230	5	-1.39	602990550	36607	90.25	16590	16680	16350	21550	11620	16590	16472.00	5.78	0	-10760	16903	16746	16593	16436	16283	16670	16360	856	4960	2500	12270	10	1	33252697	5440	10.98	0.69	12	0.11	1490.00	23609.00	19950	20240329	-17.99	9320	20230509	75.54	19950	-17.99	20240329	13700	19.42	20240124	19950	-17.99	20240329	9330	75.35	20230726	0.72	N	003570	2500	856 억		1921929	N	N	242	N	00	N
85	20240516	130142	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	16500	-90	5	-0.54	374497770	22708	55.98	16590	16680	16370	21550	11620	16590	16491.89	5.78	0	-6133	16903	16746	16593	16436	16283	16670	16360	856	4960	2500	12270	10	1	33252697	5487	11.07	0.70	12	0.07	1490.00	23609.00	19950	20240329	-17.29	9320	20230509	77.04	19950	-17.29	20240329	13700	20.44	20240124	19950	-17.29	20240329	9330	76.85	20230726	0.72	N	003570	2500	856 억		1921929	N	N	242	N	00	N
86	20240516	120142	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	16550	-40	5	-0.24	290894600	17642	43.49	16590	16680	16370	21550	11620	16590	16488.75	5.78	0	-5285	16903	16746	16593	16436	16283	16670	16360	856	4960	2500	12270	10	1	33252697	5503	11.11	0.70	12	0.05	1490.00	23609.00	19950	20240329	-17.04	9320	20230509	77.58	19950	-17.04	20240329	13700	20.80	20240124	19950	-17.04	20240329	9330	77.38	20230726	0.72	N	003570	2500	856 억		1921929	N	N	242	N	00	N
87	20240516	110140	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	16470	-120	5	-0.72	233662200	14174	34.94	16590	16680	16370	21550	11620	16590	16485.27	5.78	0	-4285	16903	16746	16593	16436	16283	16670	16360	856	4960	2500	12270	10	1	33252697	5477	11.05	0.70	12	0.04	1490.00	23609.00	19950	20240329	-17.44	9320	20230509	76.72	19950	-17.44	20240329	13700	20.22	20240124	19950	-17.44	20240329	9330	76.53	20230726	0.72	N	003570	2500	856 억		1921929	N	N	242	N	00	N
88	20240516	100142	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	16430	-160	5	-0.96	207672510	12592	31.04	16590	16680	16370	21550	11620	16590	16492.42	5.78	0	-4227	16903	16746	16593	16436	16283	16670	16360	856	4960	2500	12270	10	1	33252697	5463	11.03	0.70	12	0.04	1490.00	23609.00	19950	20240329	-17.64	9320	20230509	76.29	19950	-17.64	20240329	13700	19.93	20240124	19950	-17.64	20240329	9330	76.10	20230726	0.72	N	003570	2500	856 억		1921929	N	N	242	N	00	N
89	20240516	090141	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	16530	-60	5	-0.36	3052080	184	0.45	16590	16590	16530	21550	11620	16590	16587.39	5.78	0	-5	16903	16746	16593	16436	16283	16670	16360	856	4960	2500	12270	10	1	33252697	5497	11.09	0.70	12	0.00	1490.00	23609.00	19950	20240329	-17.14	9320	20230509	77.36	19950	-17.14	20240329	13700	20.66	20240124	19950	-17.14	20240329	9330	77.17	20230726	0.72	N	003570	2500	856 억		1921929	N	N	242	N	00	N
90	20240514	160142	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	16590	-10	5	-0.06	672156580	40555	53.49	16620	16750	16440	21550	11620	16600	16573.93	5.76	0	5154	17340	16970	16390	16020	15440	17155	16205	856	4950	2500	12280	10	1	33252697	5517	11.13	0.70	12	0.12	1490.00	23609.00	19950	20240329	-16.84	9310	20230508	78.20	19950	-16.84	20240329	13700	21.09	20240124	19950	-16.84	20240329	9330	77.81	20230726	0.73	N	003570	2500	856 억		1916266	N	N	242	N	00	N
91	20240514	150142	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	16630	30	2	0.18	614327290	37068	48.89	16620	16750	16440	21550	11620	16600	16572.98	5.76	0	5250	17340	16970	16390	16020	15440	17155	16205	856	4950	2500	12280	10	1	33252697	5530	11.16	0.70	12	0.11	1490.00	23609.00	19950	20240329	-16.64	9310	20230508	78.63	19950	-16.64	20240329	13700	21.39	20240124	19950	-16.64	20240329	9330	78.24	20230726	0.73	N	003570	2500	856 억		1916266	N	N	66	N	00	N
92	20240514	140142	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	16530	-70	5	-0.42	490284930	29573	39.01	16620	16750	16440	21550	11620	16600	16578.80	5.76	0	2123	17340	16970	16390	16020	15440	17155	16205	856	4950	2500	12280	10	1	33252697	5497	11.09	0.70	12	0.09	1490.00	23609.00	19950	20240329	-17.14	9310	20230508	77.55	19950	-17.14	20240329	13700	20.66	20240124	19950	-17.14	20240329	9330	77.17	20230726	0.73	N	003570	2500	856 억		1916266	N	N	66	N	00	N
93	20240514	130141	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	16560	-40	5	-0.24	404905290	24402	32.19	16620	16750	16440	21550	11620	16600	16593.12	5.76	0	536	17340	16970	16390	16020	15440	17155	16205	856	4950	2500	12280	10	1	33252697	5507	11.11	0.70	12	0.07	1490.00	23609.00	19950	20240329	-16.99	9310	20230508	77.87	19950	-16.99	20240329	13700	20.88	20240124	19950	-16.99	20240329	9330	77.49	20230726	0.73	N	003570	2500	856 억		1916266	N	N	66	N	00	N
94	20240514	120142	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	16570	-30	5	-0.18	346747150	20886	27.55	16620	16750	16440	21550	11620	16600	16601.89	5.76	0	333	17340	16970	16390	16020	15440	17155	16205	856	4950	2500	12280	10	1	33252697	5510	11.12	0.70	12	0.06	1490.00	23609.00	19950	20240329	-16.94	9310	20230508	77.98	19950	-16.94	20240329	13700	20.95	20240124	19950	-16.94	20240329	9330	77.60	20230726	0.73	N	003570	2500	856 억		1916266	N	N	66	N	00	N
95	20240514	110141	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	16640	40	2	0.24	231128140	13928	18.37	16620	16750	16440	21550	11620	16600	16594.50	5.76	0	1821	17340	16970	16390	16020	15440	17155	16205	856	4950	2500	12280	10	1	33252697	5533	11.17	0.70	12	0.04	1490.00	23609.00	19950	20240329	-16.59	9310	20230508	78.73	19950	-16.59	20240329	13700	21.46	20240124	19950	-16.59	20240329	9330	78.35	20230726	0.73	N	003570	2500	856 억		1916266	N	N	66	N	00	N
96	20240514	100141	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	16580	-20	5	-0.12	122319680	7390	9.75	16620	16750	16440	21550	11620	16600	16552.05	5.76	0	910	17340	16970	16390	16020	15440	17155	16205	856	4950	2500	12280	10	1	33252697	5513	11.13	0.70	12	0.02	1490.00	23609.00	19950	20240329	-16.89	9310	20230508	78.09	19950	-16.89	20240329	13700	21.02	20240124	19950	-16.89	20240329	9330	77.71	20230726	0.73	N	003570	2500	856 억		1916266	N	N	66	N	00	N
97	20240514	090142	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	16620	20	2	0.12	3426520	206	0.27	16620	16750	16620	21550	11620	16600	16633.76	5.76	0	-16	17340	16970	16390	16020	15440	17155	16205	856	4950	2500	12280	10	1	33252697	5527	11.15	0.70	12	0.00	1490.00	23609.00	19950	20240329	-16.69	9310	20230508	78.52	19950	-16.69	20240329	13700	21.31	20240124	19950	-16.69	20240329	9330	78.14	20230726	0.73	N	003570	2500	856 억		1916266	N	N	66	N	00	N
98	20240513	160142	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	16600	510	2	3.17	1246201460	75695	290.14	15810	16760	15810	20900	11270	16090	16463.38	5.73	0	10380	16236	16162	16046	15972	15856	16200	16010	856	4810	2500	11900	10	1	33252697	5520	11.14	0.70	12	0.23	1490.00	23609.00	19950	20240329	-16.79	9310	20230508	78.30	19950	-16.79	20240329	13700	21.17	20240124	19950	-16.79	20240329	9330	77.92	20230726	0.73	N	003570	2500	856 억		1905029	N	N	66	N	00	N
99	20240513	150142	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	16680	590	2	3.67	1167628190	70965	272.01	15810	16760	15810	20900	11270	16090	16453.58	5.73	0	11424	16236	16162	16046	15972	15856	16200	16010	856	4810	2500	11900	10	1	33252697	5547	11.19	0.71	12	0.21	1490.00	23609.00	19950	20240329	-16.39	9310	20230508	79.16	19950	-16.39	20240329	13700	21.75	20240124	19950	-16.39	20240329	9330	78.78	20230726	0.73	N	003570	2500	856 억		1905029	N	N	79	N	00	N
100	20240513	140141	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	16660	570	2	3.54	955955230	58278	223.38	15810	16670	15810	20900	11270	16090	16403.36	5.73	0	16413	16236	16162	16046	15972	15856	16200	16010	856	4810	2500	11900	10	1	33252697	5540	11.18	0.71	12	0.18	1490.00	23609.00	19950	20240329	-16.49	9310	20230508	78.95	19950	-16.49	20240329	13700	21.61	20240124	19950	-16.49	20240329	9330	78.56	20230726	0.73	N	003570	2500	856 억		1905029	N	N	79	N	00	N
101	20240513	130141	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	16440	350	2	2.18	644092660	39421	151.10	15810	16490	15810	20900	11270	16090	16338.82	5.73	0	10012	16236	16162	16046	15972	15856	16200	16010	856	4810	2500	11900	10	1	33252697	5467	11.03	0.70	12	0.12	1490.00	23609.00	19950	20240329	-17.59	9310	20230508	76.58	19950	-17.59	20240329	13700	20.00	20240124	19950	-17.59	20240329	9330	76.21	20230726	0.73	N	003570	2500	856 억		1905029	N	N	79	N	00	N
102	20240513	120142	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	16430	340	2	2.11	600339290	36757	140.89	15810	16490	15810	20900	11270	16090	16332.65	5.73	0	10182	16236	16162	16046	15972	15856	16200	16010	856	4810	2500	11900	10	1	33252697	5463	11.03	0.70	12	0.11	1490.00	23609.00	19950	20240329	-17.64	9310	20230508	76.48	19950	-17.64	20240329	13700	19.93	20240124	19950	-17.64	20240329	9330	76.10	20230726	0.73	N	003570	2500	856 억		1905029	N	N	79	N	00	N
103	20240513	110141	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	16440	350	2	2.18	554383780	33957	130.16	15810	16490	15810	20900	11270	16090	16326.05	5.73	0	10353	16236	16162	16046	15972	15856	16200	16010	856	4810	2500	11900	10	1	33252697	5467	11.03	0.70	12	0.10	1490.00	23609.00	19950	20240329	-17.59	9310	20230508	76.58	19950	-17.59	20240329	13700	20.00	20240124	19950	-17.59	20240329	9330	76.21	20230726	0.73	N	003570	2500	856 억		1905029	N	N	79	N	00	N
104	20240513	100142	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	16480	390	2	2.42	441248860	27074	103.78	15810	16490	15810	20900	11270	16090	16297.88	5.73	0	8825	16236	16162	16046	15972	15856	16200	16010	856	4810	2500	11900	10	1	33252697	5480	11.06	0.70	12	0.08	1490.00	23609.00	19950	20240329	-17.39	9310	20230508	77.01	19950	-17.39	20240329	13700	20.29	20240124	19950	-17.39	20240329	9330	76.63	20230726	0.73	N	003570	2500	856 억		1905029	N	N	79	N	00	N
105	20240513	090142	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	16090	0	3	0.00	31543280	1976	7.57	15810	16230	15810	20900	11270	16090	15963.20	5.73	0	15	16236	16162	16046	15972	15856	16200	16010	856	4810	2500	11900	10	1	33252697	5350	10.80	0.68	12	0.01	1490.00	23609.00	19950	20240329	-19.35	9310	20230508	72.82	19950	-19.35	20240329	13700	17.45	20240124	19950	-19.35	20240329	9330	72.45	20230726	0.73	N	003570	2500	856 억		1905029	N	N	79	N	00	N
106	20240510	160139	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	16090	170	2	1.07	389748260	24312	68.86	15930	16120	15930	20650	11150	15920	16030.91	5.73	0	1332	16166	16042	15926	15802	15686	15985	15745	856	4730	2500	11780	10	1	33252697	5350	10.80	0.68	12	0.07	1490.00	23609.00	19950	20240329	-19.35	9310	20230508	72.82	19950	-19.35	20240329	13700	17.45	20240124	19950	-19.35	20240329	9330	72.45	20230726	0.74	N	003570	2500	856 억		1904432	N	N	79	N	00	N
107	20240510	150140	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	16050	130	2	0.82	357601630	22312	63.20	15930	16120	15930	20650	11150	15920	16027.32	5.73	0	852	16166	16042	15926	15802	15686	15985	15745	856	4730	2500	11780	10	1	33252697	5337	10.77	0.68	12	0.07	1490.00	23609.00	19950	20240329	-19.55	9310	20230508	72.40	19950	-19.55	20240329	13700	17.15	20240124	19950	-19.55	20240329	9330	72.03	20230726	0.74	N	003570	2500	856 억		1904432	N	N	172	N	00	N
108	20240510	140140	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	16000	80	2	0.50	303269330	18916	53.58	15930	16120	15930	20650	11150	15920	16032.42	5.73	0	1008	16166	16042	15926	15802	15686	15985	15745	856	4730	2500	11780	10	1	33252697	5320	10.74	0.68	12	0.06	1490.00	23609.00	19950	20240329	-19.80	9310	20230508	71.86	19950	-19.80	20240329	13700	16.79	20240124	19950	-19.80	20240329	9330	71.49	20230726	0.74	N	003570	2500	856 억		1904432	N	N	172	N	00	N
109	20240510	130139	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	16070	150	2	0.94	223039930	13905	39.39	15930	16120	15930	20650	11150	15920	16040.27	5.73	0	712	16166	16042	15926	15802	15686	15985	15745	856	4730	2500	11780	10	1	33252697	5344	10.79	0.68	12	0.04	1490.00	23609.00	19950	20240329	-19.45	9310	20230508	72.61	19950	-19.45	20240329	13700	17.30	20240124	19950	-19.45	20240329	9330	72.24	20230726	0.74	N	003570	2500	856 억		1904432	N	N	172	N	00	N
110	20240510	120139	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	16020	100	2	0.63	194829640	12145	34.40	15930	16120	15930	20650	11150	15920	16041.96	5.73	0	695	16166	16042	15926	15802	15686	15985	15745	856	4730	2500	11780	10	1	33252697	5327	10.75	0.68	12	0.04	1490.00	23609.00	19950	20240329	-19.70	9310	20230508	72.07	19950	-19.70	20240329	13700	16.93	20240124	19950	-19.70	20240329	9330	71.70	20230726	0.74	N	003570	2500	856 억		1904432	N	N	172	N	00	N
111	20240510	110138	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	16030	110	2	0.69	126453990	7874	22.30	15930	16120	15930	20650	11150	15920	16059.69	5.73	0	759	16166	16042	15926	15802	15686	15985	15745	856	4730	2500	11780	10	1	33252697	5330	10.76	0.68	12	0.02	1490.00	23609.00	19950	20240329	-19.65	9310	20230508	72.18	19950	-19.65	20240329	13700	17.01	20240124	19950	-19.65	20240329	9330	71.81	20230726	0.74	N	003570	2500	856 억		1904432	N	N	172	N	00	N
112	20240510	100139	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	16060	140	2	0.88	99479950	6193	17.54	15930	16120	15930	20650	11150	15920	16063.29	5.73	0	896	16166	16042	15926	15802	15686	15985	15745	856	4730	2500	11780	10	1	33252697	5340	10.78	0.68	12	0.02	1490.00	23609.00	19950	20240329	-19.50	9310	20230508	72.50	19950	-19.50	20240329	13700	17.23	20240124	19950	-19.50	20240329	9330	72.13	20230726	0.74	N	003570	2500	856 억		1904432	N	N	172	N	00	N
113	20240510	090139	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	15990	70	2	0.44	621570	39	0.11	15930	15990	15930	20650	11150	15920	15937.69	5.73	0	-1	16166	16042	15926	15802	15686	15985	15745	856	4730	2500	11780	10	1	33252697	5317	10.73	0.68	12	0.00	1490.00	23609.00	19950	20240329	-19.85	9310	20230508	71.75	19950	-19.85	20240329	13700	16.72	20240124	19950	-19.85	20240329	9330	71.38	20230726	0.74	N	003570	2500	856 억		1904432	N	N	172	N	00	N
114	20240509	160141	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	15920	-80	5	-0.50	560039230	35183	191.23	16000	16050	15810	20800	11200	16000	15917.88	5.74	0	-9265	16186	16092	15996	15902	15806	16045	15855	856	4800	2500	11840	10	1	33252697	5294	10.68	0.67	12	0.11	1490.00	23609.00	19950	20240329	-20.20	9150	20230502	73.99	19950	-20.20	20240329	13700	16.20	20240124	19950	-20.20	20240329	9320	70.82	20230509	0.74	N	003570	2500	856 억		1907932	N	N	172	N	00	N
115	20240509	150141	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	15930	-70	5	-0.44	510774650	32090	174.42	16000	16050	15810	20800	11200	16000	15916.94	5.74	0	-9102	16186	16092	15996	15902	15806	16045	15855	856	4800	2500	11840	10	1	33252697	5297	10.69	0.67	12	0.10	1490.00	23609.00	19950	20240329	-20.15	9150	20230502	74.10	19950	-20.15	20240329	13700	16.28	20240124	19950	-20.15	20240329	9320	70.92	20230509	0.74	N	003570	2500	856 억		1907932	N	N	0	N	00	N
116	20240509	140140	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	15860	-140	5	-0.88	412601890	25904	140.80	16000	16050	15810	20800	11200	16000	15928.11	5.74	0	-8765	16186	16092	15996	15902	15806	16045	15855	856	4800	2500	11840	10	1	33252697	5274	10.64	0.67	12	0.08	1490.00	23609.00	19950	20240329	-20.50	9150	20230502	73.33	19950	-20.50	20240329	13700	15.77	20240124	19950	-20.50	20240329	9320	70.17	20230509	0.74	N	003570	2500	856 억		1907932	N	N	0	N	00	N
117	20240509	130140	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	15830	-170	5	-1.06	365413150	22930	124.63	16000	16050	15810	20800	11200	16000	15936.03	5.74	0	-7792	16186	16092	15996	15902	15806	16045	15855	856	4800	2500	11840	10	1	33252697	5264	10.62	0.67	12	0.07	1490.00	23609.00	19950	20240329	-20.65	9150	20230502	73.01	19950	-20.65	20240329	13700	15.55	20240124	19950	-20.65	20240329	9320	69.85	20230509	0.74	N	003570	2500	856 억		1907932	N	N	0	N	00	N
118	20240509	120140	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	15840	-160	5	-1.00	297820180	18662	101.43	16000	16050	15840	20800	11200	16000	15958.64	5.74	0	-7663	16186	16092	15996	15902	15806	16045	15855	856	4800	2500	11840	10	1	33252697	5267	10.63	0.67	12	0.06	1490.00	23609.00	19950	20240329	-20.60	9150	20230502	73.11	19950	-20.60	20240329	13700	15.62	20240124	19950	-20.60	20240329	9320	69.96	20230509	0.74	N	003570	2500	856 억		1907932	N	N	0	N	00	N
119	20240509	110138	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	15990	-10	5	-0.06	202270650	12651	68.76	16000	16050	15930	20800	11200	16000	15988.51	5.74	0	-5133	16186	16092	15996	15902	15806	16045	15855	856	4800	2500	11840	10	1	33252697	5317	10.73	0.68	12	0.04	1490.00	23609.00	19950	20240329	-19.85	9150	20230502	74.75	19950	-19.85	20240329	13700	16.72	20240124	19950	-19.85	20240329	9320	71.57	20230509	0.74	N	003570	2500	856 억		1907932	N	N	0	N	00	N
120	20240509	100139	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	15990	-10	5	-0.06	104666790	6544	35.57	16000	16050	15930	20800	11200	16000	15994.31	5.74	0	-3181	16186	16092	15996	15902	15806	16045	15855	856	4800	2500	11840	10	1	33252697	5317	10.73	0.68	12	0.02	1490.00	23609.00	19950	20240329	-19.85	9150	20230502	74.75	19950	-19.85	20240329	13700	16.72	20240124	19950	-19.85	20240329	9320	71.57	20230509	0.74	N	003570	2500	856 억		1907932	N	N	0	N	00	N
121	20240509	090139	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	16010	10	2	0.06	1920010	120	0.65	16000	16010	16000	20800	11200	16000	16000.08	5.74	0	-79	16186	16092	15996	15902	15806	16045	15855	856	4800	2500	11840	10	1	33252697	5324	10.74	0.68	12	0.00	1490.00	23609.00	19950	20240329	-19.75	9150	20230502	74.97	19950	-19.75	20240329	13700	16.86	20240124	19950	-19.75	20240329	9320	71.78	20230509	0.74	N	003570	2500	856 억		1907932	N	N	0	N	00	N
122	20240508	160139	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	16000	-60	5	-0.37	292880380	18359	44.99	16060	16090	15900	20850	11250	16060	15952.09	5.75	0	-5017	16300	16180	15990	15870	15680	16240	15930	856	4790	2500	11880	10	1	33252697	5320	10.74	0.68	12	0.06	1490.00	23609.00	19950	20240329	-19.80	9150	20230502	74.86	19950	-19.80	20240329	13700	16.79	20240124	19950	-19.80	20240329	9310	71.86	20230508	0.73	N	003570	2500	856 억		1911604	N	N	0	N	00	N
123	20240508	150139	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	16000	-60	5	-0.37	266987160	16740	41.03	16060	16090	15900	20850	11250	16060	15948.71	5.75	0	-4838	16300	16180	15990	15870	15680	16240	15930	856	4790	2500	11880	10	1	33252697	5320	10.74	0.68	12	0.05	1490.00	23609.00	19950	20240329	-19.80	9150	20230502	74.86	19950	-19.80	20240329	13700	16.79	20240124	19950	-19.80	20240329	9310	71.86	20230508	0.73	N	003570	2500	856 억		1911604	N	N	0	N	00	N
124	20240508	140138	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	15980	-80	5	-0.50	219932120	13790	33.80	16060	16090	15900	20850	11250	16060	15948.25	5.75	0	-5076	16300	16180	15990	15870	15680	16240	15930	856	4790	2500	11880	10	1	33252697	5314	10.72	0.68	12	0.04	1490.00	23609.00	19950	20240329	-19.90	9150	20230502	74.64	19950	-19.90	20240329	13700	16.64	20240124	19950	-19.90	20240329	9310	71.64	20230508	0.73	N	003570	2500	856 억		1911604	N	N	0	N	00	N
125	20240508	130137	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	15930	-130	5	-0.81	174519690	10938	26.81	16060	16090	15900	20850	11250	16060	15954.87	5.75	0	-4301	16300	16180	15990	15870	15680	16240	15930	856	4790	2500	11880	10	1	33252697	5297	10.69	0.67	12	0.03	1490.00	23609.00	19950	20240329	-20.15	9150	20230502	74.10	19950	-20.15	20240329	13700	16.28	20240124	19950	-20.15	20240329	9310	71.11	20230508	0.73	N	003570	2500	856 억		1911604	N	N	0	N	00	N
126	20240508	120138	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	15920	-140	5	-0.87	151245000	9476	23.22	16060	16090	15900	20850	11250	16060	15960.31	5.75	0	-3253	16300	16180	15990	15870	15680	16240	15930	856	4790	2500	11880	10	1	33252697	5294	10.68	0.67	12	0.03	1490.00	23609.00	19950	20240329	-20.20	9150	20230502	73.99	19950	-20.20	20240329	13700	16.20	20240124	19950	-20.20	20240329	9310	71.00	20230508	0.73	N	003570	2500	856 억		1911604	N	N	0	N	00	N
127	20240508	110146	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	15970	-90	5	-0.56	114991650	7198	17.64	16060	16090	15900	20850	11250	16060	15974.90	5.75	0	-2480	16300	16180	15990	15870	15680	16240	15930	856	4790	2500	11880	10	1	33252697	5310	10.72	0.68	12	0.02	1490.00	23609.00	19950	20240329	-19.95	9150	20230502	74.54	19950	-19.95	20240329	13700	16.57	20240124	19950	-19.95	20240329	9310	71.54	20230508	0.73	N	003570	2500	856 억		1911604	N	N	0	N	00	N
128	20240508	100139	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	15920	-140	5	-0.87	82570450	5161	12.65	16060	16090	15910	20850	11250	16060	15998.32	5.75	0	-2165	16300	16180	15990	15870	15680	16240	15930	856	4790	2500	11880	10	1	33252697	5294	10.68	0.67	12	0.02	1490.00	23609.00	19950	20240329	-20.20	9150	20230502	73.99	19950	-20.20	20240329	13700	16.20	20240124	19950	-20.20	20240329	9310	71.00	20230508	0.73	N	003570	2500	856 억		1911604	N	N	0	N	00	N
129	20240508	090137	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	15980	-80	5	-0.50	10633720	663	1.62	16060	16090	15980	20850	11250	16060	16037.03	5.75	0	-563	16300	16180	15990	15870	15680	16240	15930	856	4790	2500	11880	10	1	33252697	5314	10.72	0.68	12	0.00	1490.00	23609.00	19950	20240329	-19.90	9150	20230502	74.64	19950	-19.90	20240329	13700	16.64	20240124	19950	-19.90	20240329	9310	71.64	20230508	0.73	N	003570	2500	856 억		1911604	N	N	0	N	00	N
130	20240503	160141	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	15790	-280	5	-1.74	757591670	47334	105.33	16070	16140	15790	20850	11250	16070	16006.08	5.77	0	-8206	16463	16266	16013	15816	15563	16365	15915	856	4780	2500	11890	10	1	33252697	5251	10.60	0.67	12	0.14	1490.00	23609.00	19950	20240329	-20.85	9150	20230502	72.57	19950	-20.85	20240329	13700	15.26	20240124	19950	-20.85	20240329	9310	69.60	20230508	0.70	N	003570	2500	856 억		1918848	N	N	1	N	00	N
131	20240503	150141	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	15880	-190	5	-1.18	607415560	37849	84.23	16070	16140	15880	20850	11250	16070	16048.39	5.77	0	-10964	16463	16266	16013	15816	15563	16365	15915	856	4780	2500	11890	10	1	33252697	5281	10.66	0.67	12	0.11	1490.00	23609.00	19950	20240329	-20.40	9150	20230502	73.55	19950	-20.40	20240329	13700	15.91	20240124	19950	-20.40	20240329	9310	70.57	20230508	0.70	N	003570	2500	856 억		1918848	N	N	40	N	00	N
132	20240503	140140	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	16130	60	2	0.37	325932660	20264	45.09	16070	16140	15980	20850	11250	16070	16084.32	5.77	0	-6407	16463	16266	16013	15816	15563	16365	15915	856	4780	2500	11890	10	1	33252697	5364	10.83	0.68	12	0.06	1490.00	23609.00	19950	20240329	-19.15	9150	20230502	76.28	19950	-19.15	20240329	13700	17.74	20240124	19950	-19.15	20240329	9310	73.25	20230508	0.70	N	003570	2500	856 억		1918848	N	N	40	N	00	N
133	20240503	130141	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	16110	40	2	0.25	290384780	18058	40.19	16070	16140	15980	20850	11250	16070	16080.67	5.77	0	-5371	16463	16266	16013	15816	15563	16365	15915	856	4780	2500	11890	10	1	33252697	5357	10.81	0.68	12	0.05	1490.00	23609.00	19950	20240329	-19.25	9150	20230502	76.07	19950	-19.25	20240329	13700	17.59	20240124	19950	-19.25	20240329	9310	73.04	20230508	0.70	N	003570	2500	856 억		1918848	N	N	40	N	00	N
134	20240503	120140	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	16100	30	2	0.19	238166680	14814	32.97	16070	16140	15980	20850	11250	16070	16077.14	5.77	0	-3466	16463	16266	16013	15816	15563	16365	15915	856	4780	2500	11890	10	1	33252697	5354	10.81	0.68	12	0.04	1490.00	23609.00	19950	20240329	-19.30	9150	20230502	75.96	19950	-19.30	20240329	13700	17.52	20240124	19950	-19.30	20240329	9310	72.93	20230508	0.70	N	003570	2500	856 억		1918848	N	N	40	N	00	N
135	20240503	110139	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	16080	10	2	0.06	206714250	12860	28.62	16070	16140	15980	20850	11250	16070	16074.20	5.77	0	-3049	16463	16266	16013	15816	15563	16365	15915	856	4780	2500	11890	10	1	33252697	5347	10.79	0.68	12	0.04	1490.00	23609.00	19950	20240329	-19.40	9150	20230502	75.74	19950	-19.40	20240329	13700	17.37	20240124	19950	-19.40	20240329	9310	72.72	20230508	0.70	N	003570	2500	856 억		1918848	N	N	40	N	00	N
136	20240503	100139	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	16100	30	2	0.19	83190240	5179	11.53	16070	16140	15980	20850	11250	16070	16062.99	5.77	0	-2008	16463	16266	16013	15816	15563	16365	15915	856	4780	2500	11890	10	1	33252697	5354	10.81	0.68	12	0.02	1490.00	23609.00	19950	20240329	-19.30	9150	20230502	75.96	19950	-19.30	20240329	13700	17.52	20240124	19950	-19.30	20240329	9310	72.93	20230508	0.70	N	003570	2500	856 억		1918848	N	N	40	N	00	N
137	20240503	090139	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	16040	-30	5	-0.19	4722420	294	0.65	16070	16070	16040	20850	11250	16070	16062.65	5.77	0	-7	16463	16266	16013	15816	15563	16365	15915	856	4780	2500	11890	10	1	33252697	5334	10.77	0.68	12	0.00	1490.00	23609.00	19950	20240329	-19.60	9150	20230502	75.30	19950	-19.60	20240329	13700	17.08	20240124	19950	-19.60	20240329	9310	72.29	20230508	0.70	N	003570	2500	856 억		1918848	N	N	40	N	00	N
138	20240502	160139	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	16070	260	2	1.64	713984690	44606	41.56	15830	16210	15760	20550	11070	15810	16006.51	5.76	0	3142	16876	16342	16066	15532	15256	16205	15395	856	4740	2500	11690	10	1	33252697	5344	10.79	0.68	12	0.13	1490.00	23609.00	19950	20240329	-19.45	9150	20230502	75.63	19950	-19.45	20240329	13700	17.30	20240124	19950	-19.45	20240329	9150	75.63	20230502	0.67	N	003570	2500	856 억		1916742	N	N	40	N	00	N
139	20240502	150140	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	16010	200	2	1.27	636664560	39784	37.07	15830	16210	15760	20550	11070	15810	16003.40	5.76	0	2112	16876	16342	16066	15532	15256	16205	15395	856	4740	2500	11690	10	1	33252697	5324	10.74	0.68	12	0.12	1490.00	23609.00	19950	20240329	-19.75	9150	20230502	74.97	19950	-19.75	20240329	13700	16.86	20240124	19950	-19.75	20240329	9150	74.97	20230502	0.67	N	003570	2500	856 억		1916742	N	N	0	N	00	N
140	20240502	140139	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	16050	240	2	1.52	469928850	29377	27.37	15830	16210	15760	20550	11070	15810	15996.98	5.76	0	681	16876	16342	16066	15532	15256	16205	15395	856	4740	2500	11690	10	1	33252697	5337	10.77	0.68	12	0.09	1490.00	23609.00	19950	20240329	-19.55	9150	20230502	75.41	19950	-19.55	20240329	13700	17.15	20240124	19950	-19.55	20240329	9150	75.41	20230502	0.67	N	003570	2500	856 억		1916742	N	N	0	N	00	N
141	20240502	130139	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	16010	200	2	1.27	426445150	26672	24.85	15830	16210	15760	20550	11070	15810	15989.01	5.76	0	941	16876	16342	16066	15532	15256	16205	15395	856	4740	2500	11690	10	1	33252697	5324	10.74	0.68	12	0.08	1490.00	23609.00	19950	20240329	-19.75	9150	20230502	74.97	19950	-19.75	20240329	13700	16.86	20240124	19950	-19.75	20240329	9150	74.97	20230502	0.67	N	003570	2500	856 억		1916742	N	N	0	N	00	N
142	20240502	120139	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	16070	260	2	1.64	389930290	24395	22.73	15830	16210	15760	20550	11070	15810	15984.58	5.76	0	1949	16876	16342	16066	15532	15256	16205	15395	856	4740	2500	11690	10	1	33252697	5344	10.79	0.68	12	0.07	1490.00	23609.00	19950	20240329	-19.45	9150	20230502	75.63	19950	-19.45	20240329	13700	17.30	20240124	19950	-19.45	20240329	9150	75.63	20230502	0.67	N	003570	2500	856 억		1916742	N	N	0	N	00	N
143	20240502	110139	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	16110	300	2	1.90	350294630	21929	20.43	15830	16210	15760	20550	11070	15810	15974.61	5.76	0	2791	16876	16342	16066	15532	15256	16205	15395	856	4740	2500	11690	10	1	33252697	5357	10.81	0.68	12	0.07	1490.00	23609.00	19950	20240329	-19.25	9150	20230502	76.07	19950	-19.25	20240329	13700	17.59	20240124	19950	-19.25	20240329	9150	76.07	20230502	0.67	N	003570	2500	856 억		1916742	N	N	0	N	00	N
144	20240502	100139	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	16110	300	2	1.90	281673800	17665	16.46	15830	16210	15760	20550	11070	15810	15945.90	5.76	0	2472	16876	16342	16066	15532	15256	16205	15395	856	4740	2500	11690	10	1	33252697	5357	10.81	0.68	12	0.05	1490.00	23609.00	19950	20240329	-19.25	9150	20230502	76.07	19950	-19.25	20240329	13700	17.59	20240124	19950	-19.25	20240329	9150	76.07	20230502	0.67	N	003570	2500	856 억		1916742	N	N	0	N	00	N
145	20240502	090138	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	15840	30	2	0.19	27991760	1768	1.65	15830	15850	15830	20550	11070	15810	15833.47	5.76	0	-70	16876	16342	16066	15532	15256	16205	15395	856	4740	2500	11690	10	1	33252697	5267	10.63	0.67	12	0.01	1490.00	23609.00	19950	20240329	-20.60	9150	20230502	73.11	19950	-20.60	20240329	13700	15.62	20240124	19950	-20.60	20240329	9150	73.11	20230502	0.67	N	003570	2500	856 억		1916742	N	N	0	N	00	N