KissMeData/024900/price/prices-20240601.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	20240628	160401	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4210	-15	5	-0.36	380239665	89936	98.46	4230	4255	4210	5490	2960	4225	4227.89	1.10	0	-4734	4298	4261	4243	4206	4188	4252	4197	163	1265	500	2700	5	1	32564980	1371	11.05	1.44	12	0.28	381.00	2924.00	10110	20230710	-58.36	3970	20231113	6.05	6210	-32.21	20240102	4210	0.00	20240628	10110	-58.36	20230710	3970	6.05	20231113	2.38	N	024900	500	162 억		357979	N	N	34	N	00	N
3	20240628	150402	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4225	0	3	0.00	351593590	83136	91.02	4230	4255	4210	5490	2960	4225	4229.14	1.10	0	-3561	4298	4261	4243	4206	4188	4252	4197	163	1265	500	2700	5	1	32564980	1376	11.09	1.44	12	0.26	381.00	2924.00	10110	20230710	-58.21	3970	20231113	6.42	6210	-31.96	20240102	4210	0.36	20240628	10110	-58.21	20230710	3970	6.42	20231113	2.38	N	024900	500	162 억		357979	N	N	40	N	00	N
4	20240628	140401	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4225	0	3	0.00	316199605	74748	81.83	4230	4255	4215	5490	2960	4225	4230.21	1.10	0	1047	4298	4261	4243	4206	4188	4252	4197	163	1265	500	2700	5	1	32564980	1376	11.09	1.44	12	0.23	381.00	2924.00	10110	20230710	-58.21	3970	20231113	6.42	6210	-31.96	20240102	4215	0.24	20240628	10110	-58.21	20230710	3970	6.42	20231113	2.38	N	024900	500	162 억		357979	N	N	40	N	00	N
5	20240628	130402	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4245	20	2	0.47	237366965	56101	61.42	4230	4255	4215	5490	2960	4225	4231.06	1.10	0	-54	4298	4261	4243	4206	4188	4252	4197	163	1265	500	2700	5	1	32564980	1382	11.14	1.45	12	0.17	381.00	2924.00	10110	20230710	-58.01	3970	20231113	6.93	6210	-31.64	20240102	4215	0.71	20240628	10110	-58.01	20230710	3970	6.93	20231113	2.38	N	024900	500	162 억		357979	N	N	40	N	00	N
6	20240628	120401	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4225	0	3	0.00	182761345	43213	47.31	4230	4255	4215	5490	2960	4225	4229.31	1.10	0	-6853	4298	4261	4243	4206	4188	4252	4197	163	1265	500	2700	5	1	32564980	1376	11.09	1.44	12	0.13	381.00	2924.00	10110	20230710	-58.21	3970	20231113	6.42	6210	-31.96	20240102	4215	0.24	20240628	10110	-58.21	20230710	3970	6.42	20231113	2.38	N	024900	500	162 억		357979	N	N	40	N	00	N
7	20240628	110356	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4220	-5	5	-0.12	159640255	37745	41.32	4230	4255	4215	5490	2960	4225	4229.44	1.10	0	-7398	4298	4261	4243	4206	4188	4252	4197	163	1265	500	2700	5	1	32564980	1374	11.08	1.44	12	0.12	381.00	2924.00	10110	20230710	-58.26	3970	20231113	6.30	6210	-32.05	20240102	4215	0.12	20240628	10110	-58.26	20230710	3970	6.30	20231113	2.38	N	024900	500	162 억		357979	N	N	40	N	00	N
8	20240628	100354	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4225	0	3	0.00	104485820	24683	27.02	4230	4255	4225	5490	2960	4225	4233.11	1.10	0	-4855	4298	4261	4243	4206	4188	4252	4197	163	1265	500	2700	5	1	32564980	1376	11.09	1.44	12	0.08	381.00	2924.00	10110	20230710	-58.21	3970	20231113	6.42	6210	-31.96	20240102	4225	0.00	20240628	10110	-58.21	20230710	3970	6.42	20231113	2.38	N	024900	500	162 억		357979	N	N	40	N	00	N
9	20240628	090355	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4235	10	2	0.24	23794895	5622	6.16	4230	4255	4230	5490	2960	4225	4232.46	1.10	0	-456	4298	4261	4243	4206	4188	4252	4197	163	1265	500	2700	5	1	32564980	1379	11.12	1.45	12	0.02	381.00	2924.00	10110	20230710	-58.11	3970	20231113	6.68	6210	-31.80	20240102	4225	0.24	20240625	10110	-58.11	20230710	3970	6.68	20231113	2.38	N	024900	500	162 억		357979	N	N	40	N	00	N
10	20240627	160349	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4225	-50	5	-1.17	379848935	89554	87.57	4280	4280	4225	5550	2995	4275	4241.57	1.10	0	-1117	4345	4310	4280	4245	4215	4295	4230	163	1275	500	2730	5	1	32564980	1376	11.09	1.44	12	0.28	381.00	2924.00	10110	20230710	-58.21	3970	20231113	6.42	6210	-31.96	20240102	4225	0.00	20240627	10110	-58.21	20230710	3970	6.42	20231113	2.41	N	024900	500	162 억		359096	N	N	40	N	00	N
11	20240627	150356	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4230	-45	5	-1.05	342332150	80686	78.90	4280	4280	4225	5550	2995	4275	4242.77	1.10	0	-1246	4345	4310	4280	4245	4215	4295	4230	163	1275	500	2730	5	1	32564980	1377	11.10	1.45	12	0.25	381.00	2924.00	10110	20230710	-58.16	3970	20231113	6.55	6210	-31.88	20240102	4225	0.12	20240627	10110	-58.16	20230710	3970	6.55	20231113	2.41	N	024900	500	162 억		359096	N	N	46	N	00	N
12	20240627	140353	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4235	-40	5	-0.94	293168725	69058	67.53	4280	4280	4225	5550	2995	4275	4245.25	1.10	0	-2407	4345	4310	4280	4245	4215	4295	4230	163	1275	500	2730	5	1	32564980	1379	11.12	1.45	12	0.21	381.00	2924.00	10110	20230710	-58.11	3970	20231113	6.68	6210	-31.80	20240102	4225	0.24	20240627	10110	-58.11	20230710	3970	6.68	20231113	2.41	N	024900	500	162 억		359096	N	N	46	N	00	N
13	20240627	130353	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4240	-35	5	-0.82	250923615	59081	57.77	4280	4280	4225	5550	2995	4275	4247.11	1.10	0	-3565	4345	4310	4280	4245	4215	4295	4230	163	1275	500	2730	5	1	32564980	1381	11.13	1.45	12	0.18	381.00	2924.00	10110	20230710	-58.06	3970	20231113	6.80	6210	-31.72	20240102	4225	0.36	20240627	10110	-58.06	20230710	3970	6.80	20231113	2.41	N	024900	500	162 억		359096	N	N	46	N	00	N
14	20240627	120355	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4265	-10	5	-0.23	190520665	44827	43.84	4280	4280	4225	5550	2995	4275	4250.13	1.10	0	139	4345	4310	4280	4245	4215	4295	4230	163	1275	500	2730	5	1	32564980	1389	11.19	1.46	12	0.14	381.00	2924.00	10110	20230710	-57.81	3970	20231113	7.43	6210	-31.32	20240102	4225	0.95	20240627	10110	-57.81	20230710	3970	7.43	20231113	2.41	N	024900	500	162 억		359096	N	N	46	N	00	N
15	20240627	110354	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4250	-25	5	-0.58	153957580	36250	35.45	4280	4280	4225	5550	2995	4275	4247.11	1.10	0	-5236	4345	4310	4280	4245	4215	4295	4230	163	1275	500	2730	5	1	32564980	1384	11.15	1.45	12	0.11	381.00	2924.00	10110	20230710	-57.96	3970	20231113	7.05	6210	-31.56	20240102	4225	0.59	20240627	10110	-57.96	20230710	3970	7.05	20231113	2.41	N	024900	500	162 억		359096	N	N	46	N	00	N
16	20240627	100353	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4245	-30	5	-0.70	116617455	27441	26.83	4280	4280	4225	5550	2995	4275	4249.75	1.10	0	-4295	4345	4310	4280	4245	4215	4295	4230	163	1275	500	2730	5	1	32564980	1382	11.14	1.45	12	0.08	381.00	2924.00	10110	20230710	-58.01	3970	20231113	6.93	6210	-31.64	20240102	4225	0.47	20240627	10110	-58.01	20230710	3970	6.93	20231113	2.41	N	024900	500	162 억		359096	N	N	46	N	00	N
17	20240627	090354	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4255	-20	5	-0.47	13071485	3061	2.99	4280	4280	4245	5550	2995	4275	4270.33	1.10	0	-457	4345	4310	4280	4245	4215	4295	4230	163	1275	500	2730	5	1	32564980	1386	11.17	1.46	12	0.01	381.00	2924.00	10110	20230710	-57.91	3970	20231113	7.18	6210	-31.48	20240102	4225	0.71	20240625	10110	-57.91	20230710	3970	7.18	20231113	2.41	N	024900	500	162 억		359096	N	N	46	N	00	N
18	20240626	160353	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4275	-10	5	-0.23	430767580	100942	66.45	4285	4315	4250	5570	3000	4285	4267.36	1.13	0	-9808	4418	4351	4288	4221	4158	4385	4255	163	1285	500	2740	5	1	32564980	1392	11.22	1.46	12	0.31	381.00	2924.00	10110	20230710	-57.72	3970	20231113	7.68	6210	-31.16	20240102	4225	1.18	20240625	10110	-57.72	20230710	3970	7.68	20231113	2.43	N	024900	500	162 억		369041	N	N	46	N	00	N
19	20240626	150354	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4255	-30	5	-0.70	382955740	89725	59.07	4285	4315	4250	5570	3000	4285	4268.11	1.13	0	-10695	4418	4351	4288	4221	4158	4385	4255	163	1285	500	2740	5	1	32564980	1386	11.17	1.46	12	0.28	381.00	2924.00	10110	20230710	-57.91	3970	20231113	7.18	6210	-31.48	20240102	4225	0.71	20240625	10110	-57.91	20230710	3970	7.18	20231113	2.43	N	024900	500	162 억		369041	N	N	110	N	00	N
20	20240626	140353	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4250	-35	5	-0.82	354463750	83046	54.67	4285	4315	4250	5570	3000	4285	4268.28	1.13	0	-12019	4418	4351	4288	4221	4158	4385	4255	163	1285	500	2740	5	1	32564980	1384	11.15	1.45	12	0.26	381.00	2924.00	10110	20230710	-57.96	3970	20231113	7.05	6210	-31.56	20240102	4225	0.59	20240625	10110	-57.96	20230710	3970	7.05	20231113	2.43	N	024900	500	162 억		369041	N	N	110	N	00	N
21	20240626	130355	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4270	-15	5	-0.35	277892485	65052	42.82	4285	4315	4250	5570	3000	4285	4271.85	1.13	0	-11262	4418	4351	4288	4221	4158	4385	4255	163	1285	500	2740	5	1	32564980	1391	11.21	1.46	12	0.20	381.00	2924.00	10110	20230710	-57.76	3970	20231113	7.56	6210	-31.24	20240102	4225	1.07	20240625	10110	-57.76	20230710	3970	7.56	20231113	2.43	N	024900	500	162 억		369041	N	N	110	N	00	N
22	20240626	120353	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4265	-20	5	-0.47	240584795	56289	37.05	4285	4315	4250	5570	3000	4285	4274.10	1.13	0	-10900	4418	4351	4288	4221	4158	4385	4255	163	1285	500	2740	5	1	32564980	1389	11.19	1.46	12	0.17	381.00	2924.00	10110	20230710	-57.81	3970	20231113	7.43	6210	-31.32	20240102	4225	0.95	20240625	10110	-57.81	20230710	3970	7.43	20231113	2.43	N	024900	500	162 억		369041	N	N	110	N	00	N
23	20240626	110354	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4275	-10	5	-0.23	188691815	44121	29.04	4285	4315	4250	5570	3000	4285	4276.69	1.13	0	-5071	4418	4351	4288	4221	4158	4385	4255	163	1285	500	2740	5	1	32564980	1392	11.22	1.46	12	0.14	381.00	2924.00	10110	20230710	-57.72	3970	20231113	7.68	6210	-31.16	20240102	4225	1.18	20240625	10110	-57.72	20230710	3970	7.68	20231113	2.43	N	024900	500	162 억		369041	N	N	110	N	00	N
24	20240626	100353	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4295	10	2	0.23	128442785	30041	19.78	4285	4315	4250	5570	3000	4285	4275.58	1.13	0	-6123	4418	4351	4288	4221	4158	4385	4255	163	1285	500	2740	5	1	32564980	1399	11.27	1.47	12	0.09	381.00	2924.00	10110	20230710	-57.52	3970	20231113	8.19	6210	-30.84	20240102	4225	1.66	20240625	10110	-57.52	20230710	3970	8.19	20231113	2.43	N	024900	500	162 억		369041	N	N	110	N	00	N
25	20240626	090353	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4315	30	2	0.70	7628955	1778	1.17	4285	4315	4270	5570	3000	4285	4290.75	1.13	0	131	4418	4351	4288	4221	4158	4385	4255	163	1285	500	2740	5	1	32564980	1405	11.33	1.48	12	0.01	381.00	2924.00	10110	20230710	-57.32	3970	20231113	8.69	6210	-30.52	20240102	4225	2.13	20240625	10110	-57.32	20230710	3970	8.69	20231113	2.43	N	024900	500	162 억		369041	N	N	110	N	00	N
26	20240625	160352	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4285	5	2	0.12	651331920	151227	83.11	4245	4355	4225	5560	3000	4280	4307.00	1.07	0	19416	4430	4355	4300	4225	4170	4327	4197	163	1280	500	2730	5	1	32564980	1395	11.25	1.47	12	0.46	381.00	2924.00	10110	20230710	-57.62	3970	20231113	7.93	6210	-31.00	20240102	4225	1.42	20240625	10110	-57.62	20230710	3970	7.93	20231113	2.43	N	024900	500	162 억		348113	N	N	110	N	00	N
27	20240625	150353	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4300	20	2	0.47	604969560	140406	77.16	4245	4355	4225	5560	3000	4280	4308.72	1.07	0	19430	4430	4355	4300	4225	4170	4327	4197	163	1280	500	2730	5	1	32564980	1400	11.29	1.47	12	0.43	381.00	2924.00	10110	20230710	-57.47	3970	20231113	8.31	6210	-30.76	20240102	4225	1.78	20240625	10110	-57.47	20230710	3970	8.31	20231113	2.43	N	024900	500	162 억		348113	N	N	3	N	00	N
28	20240625	140353	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4320	40	2	0.93	555394030	128882	70.83	4245	4355	4225	5560	3000	4280	4309.32	1.07	0	18956	4430	4355	4300	4225	4170	4327	4197	163	1280	500	2730	5	1	32564980	1407	11.34	1.48	12	0.40	381.00	2924.00	10110	20230710	-57.27	3970	20231113	8.82	6210	-30.43	20240102	4225	2.25	20240625	10110	-57.27	20230710	3970	8.82	20231113	2.43	N	024900	500	162 억		348113	N	N	3	N	00	N
29	20240625	130353	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4310	30	2	0.70	461179310	106920	58.76	4245	4355	4225	5560	3000	4280	4313.31	1.07	0	18479	4430	4355	4300	4225	4170	4327	4197	163	1280	500	2730	5	1	32564980	1404	11.31	1.47	12	0.33	381.00	2924.00	10110	20230710	-57.37	3970	20231113	8.56	6210	-30.60	20240102	4225	2.01	20240625	10110	-57.37	20230710	3970	8.56	20231113	2.43	N	024900	500	162 억		348113	N	N	3	N	00	N
30	20240625	120354	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4345	65	2	1.52	377895045	87565	48.12	4245	4355	4225	5560	3000	4280	4315.59	1.07	0	21493	4430	4355	4300	4225	4170	4327	4197	163	1280	500	2730	5	1	32564980	1415	11.40	1.49	12	0.27	381.00	2924.00	10110	20230710	-57.02	3970	20231113	9.45	6210	-30.03	20240102	4225	2.84	20240625	10110	-57.02	20230710	3970	9.45	20231113	2.43	N	024900	500	162 억		348113	N	N	3	N	00	N
31	20240625	110357	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4340	60	2	1.40	309424420	71783	39.45	4245	4345	4225	5560	3000	4280	4310.55	1.07	0	26181	4430	4355	4300	4225	4170	4327	4197	163	1280	500	2730	5	1	32564980	1413	11.39	1.48	12	0.22	381.00	2924.00	10110	20230710	-57.07	3970	20231113	9.32	6210	-30.11	20240102	4225	2.72	20240625	10110	-57.07	20230710	3970	9.32	20231113	2.43	N	024900	500	162 억		348113	N	N	3	N	00	N
32	20240625	100352	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4310	30	2	0.70	150980900	35126	19.30	4245	4335	4225	5560	3000	4280	4298.27	1.07	0	6451	4430	4355	4300	4225	4170	4327	4197	163	1280	500	2730	5	1	32564980	1404	11.31	1.47	12	0.11	381.00	2924.00	10110	20230710	-57.37	3970	20231113	8.56	6210	-30.60	20240102	4225	2.01	20240625	10110	-57.37	20230710	3970	8.56	20231113	2.43	N	024900	500	162 억		348113	N	N	3	N	00	N
33	20240625	090352	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4260	-20	5	-0.47	9927910	2329	1.28	4245	4275	4245	5560	3000	4280	4262.74	1.07	0	399	4430	4355	4300	4225	4170	4327	4197	163	1280	500	2730	5	1	32564980	1387	11.18	1.46	12	0.01	381.00	2924.00	10110	20230710	-57.86	3970	20231113	7.30	6210	-31.40	20240102	4245	0.35	20240625	10110	-57.86	20230710	3970	7.30	20231113	2.43	N	024900	500	162 억		348113	N	N	3	N	00	N
34	20240624	160352	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4280	-60	5	-1.38	768534335	178980	99.48	4340	4375	4245	5640	3040	4340	4293.98	1.07	0	-1474	4530	4435	4370	4275	4210	4402	4242	163	1300	500	2770	5	1	32564980	1394	11.23	1.46	12	0.55	381.00	2924.00	10110	20230710	-57.67	3970	20231113	7.81	6210	-31.08	20240102	4245	0.82	20240624	10110	-57.67	20230710	3970	7.81	20231113	2.47	N	024900	500	162 억		349233	N	N	3	N	00	N
35	20240624	150353	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4275	-65	5	-1.50	731462350	170308	94.66	4340	4375	4245	5640	3040	4340	4294.94	1.07	0	-1856	4530	4435	4370	4275	4210	4402	4242	163	1300	500	2770	5	1	32564980	1392	11.22	1.46	12	0.52	381.00	2924.00	10110	20230710	-57.72	3970	20231113	7.68	6210	-31.16	20240102	4245	0.71	20240624	10110	-57.72	20230710	3970	7.68	20231113	2.47	N	024900	500	162 억		349233	N	N	97	N	00	N
36	20240624	140352	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4260	-80	5	-1.84	593506855	137873	76.63	4340	4375	4260	5640	3040	4340	4304.74	1.07	0	4554	4530	4435	4370	4275	4210	4402	4242	163	1300	500	2770	5	1	32564980	1387	11.18	1.46	12	0.42	381.00	2924.00	10110	20230710	-57.86	3970	20231113	7.30	6210	-31.40	20240102	4260	0.00	20240624	10110	-57.86	20230710	3970	7.30	20231113	2.47	N	024900	500	162 억		349233	N	N	97	N	00	N
37	20240624	130351	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4270	-70	5	-1.61	525657530	121955	67.79	4340	4375	4265	5640	3040	4340	4310.26	1.07	0	6894	4530	4435	4370	4275	4210	4402	4242	163	1300	500	2770	5	1	32564980	1391	11.21	1.46	12	0.37	381.00	2924.00	10110	20230710	-57.76	3970	20231113	7.56	6210	-31.24	20240102	4265	0.12	20240624	10110	-57.76	20230710	3970	7.56	20231113	2.47	N	024900	500	162 억		349233	N	N	97	N	00	N
38	20240624	120352	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4290	-50	5	-1.15	339759285	78530	43.65	4340	4375	4280	5640	3040	4340	4326.49	1.07	0	-4482	4530	4435	4370	4275	4210	4402	4242	163	1300	500	2770	5	1	32564980	1397	11.26	1.47	12	0.24	381.00	2924.00	10110	20230710	-57.57	3970	20231113	8.06	6210	-30.92	20240102	4275	0.35	20240619	10110	-57.57	20230710	3970	8.06	20231113	2.47	N	024900	500	162 억		349233	N	N	97	N	00	N
39	20240624	110353	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4320	-20	5	-0.46	292996110	67669	37.61	4340	4375	4280	5640	3040	4340	4329.84	1.07	0	-4876	4530	4435	4370	4275	4210	4402	4242	163	1300	500	2770	5	1	32564980	1407	11.34	1.48	12	0.21	381.00	2924.00	10110	20230710	-57.27	3970	20231113	8.82	6210	-30.43	20240102	4275	1.05	20240619	10110	-57.27	20230710	3970	8.82	20231113	2.47	N	024900	500	162 억		349233	N	N	97	N	00	N
40	20240624	100353	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4365	25	2	0.58	172870145	39850	22.15	4340	4375	4310	5640	3040	4340	4338.02	1.07	0	6633	4530	4435	4370	4275	4210	4402	4242	163	1300	500	2770	5	1	32564980	1421	11.46	1.49	12	0.12	381.00	2924.00	10110	20230710	-56.82	3970	20231113	9.95	6210	-29.71	20240102	4275	2.11	20240619	10110	-56.82	20230710	3970	9.95	20231113	2.47	N	024900	500	162 억		349233	N	N	97	N	00	N
41	20240624	090352	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4370	30	2	0.69	6636515	1520	0.84	4340	4375	4340	5640	3040	4340	4366.13	1.07	0	-404	4530	4435	4370	4275	4210	4402	4242	163	1300	500	2770	5	1	32564980	1423	11.47	1.49	12	0.00	381.00	2924.00	10110	20230710	-56.78	3970	20231113	10.08	6210	-29.63	20240102	4275	2.22	20240619	10110	-56.78	20230710	3970	10.08	20231113	2.47	N	024900	500	162 억		349233	N	N	97	N	00	N
42	20240621	160341	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4340	-110	5	-2.47	772077915	177795	89.38	4430	4465	4305	5780	3115	4450	4342.52	1.09	0	-4923	4603	4526	4483	4406	4363	4505	4385	163	1330	500	2840	5	1	32564980	1413	11.39	1.48	12	0.55	381.00	2924.00	10110	20230710	-57.07	3970	20231113	9.32	6210	-30.11	20240102	4275	1.52	20240619	10110	-57.07	20230710	3970	9.32	20231113	2.42	N	024900	500	162 억		354109	N	N	97	N	00	N
43	20240621	150341	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4340	-110	5	-2.47	704478540	162228	81.55	4430	4465	4305	5780	3115	4450	4342.52	1.09	0	-4631	4603	4526	4483	4406	4363	4505	4385	163	1330	500	2840	5	1	32564980	1413	11.39	1.48	12	0.50	381.00	2924.00	10110	20230710	-57.07	3970	20231113	9.32	6210	-30.11	20240102	4275	1.52	20240619	10110	-57.07	20230710	3970	9.32	20231113	2.42	N	024900	500	162 억		354109	N	N	35	N	00	N
44	20240621	140341	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4345	-105	5	-2.36	636165015	146449	73.62	4430	4465	4305	5780	3115	4450	4343.94	1.09	0	-5373	4603	4526	4483	4406	4363	4505	4385	163	1330	500	2840	5	1	32564980	1415	11.40	1.49	12	0.45	381.00	2924.00	10110	20230710	-57.02	3970	20231113	9.45	6210	-30.03	20240102	4275	1.64	20240619	10110	-57.02	20230710	3970	9.45	20231113	2.42	N	024900	500	162 억		354109	N	N	35	N	00	N
45	20240621	130342	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4345	-105	5	-2.36	580624965	133667	67.19	4430	4465	4305	5780	3115	4450	4343.82	1.09	0	-6740	4603	4526	4483	4406	4363	4505	4385	163	1330	500	2840	5	1	32564980	1415	11.40	1.49	12	0.41	381.00	2924.00	10110	20230710	-57.02	3970	20231113	9.45	6210	-30.03	20240102	4275	1.64	20240619	10110	-57.02	20230710	3970	9.45	20231113	2.42	N	024900	500	162 억		354109	N	N	35	N	00	N
46	20240621	120343	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4310	-140	5	-3.15	537872925	123791	62.23	4430	4465	4305	5780	3115	4450	4345.01	1.09	0	-6577	4603	4526	4483	4406	4363	4505	4385	163	1330	500	2840	5	1	32564980	1404	11.31	1.47	12	0.38	381.00	2924.00	10110	20230710	-57.37	3970	20231113	8.56	6210	-30.60	20240102	4275	0.82	20240619	10110	-57.37	20230710	3970	8.56	20231113	2.42	N	024900	500	162 억		354109	N	N	35	N	00	N
47	20240621	110342	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4315	-135	5	-3.03	459154575	105540	53.05	4430	4465	4310	5780	3115	4450	4350.53	1.09	0	-8128	4603	4526	4483	4406	4363	4505	4385	163	1330	500	2840	5	1	32564980	1405	11.33	1.48	12	0.32	381.00	2924.00	10110	20230710	-57.32	3970	20231113	8.69	6210	-30.52	20240102	4275	0.94	20240619	10110	-57.32	20230710	3970	8.69	20231113	2.42	N	024900	500	162 억		354109	N	N	35	N	00	N
48	20240621	100340	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4340	-110	5	-2.47	316894650	72632	36.51	4430	4465	4320	5780	3115	4450	4363.02	1.09	0	-11284	4603	4526	4483	4406	4363	4505	4385	163	1330	500	2840	5	1	32564980	1413	11.39	1.48	12	0.22	381.00	2924.00	10110	20230710	-57.07	3970	20231113	9.32	6210	-30.11	20240102	4275	1.52	20240619	10110	-57.07	20230710	3970	9.32	20231113	2.42	N	024900	500	162 억		354109	N	N	35	N	00	N
49	20240621	090343	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4460	10	2	0.22	6572460	1482	0.74	4430	4460	4430	5780	3115	4450	4434.86	1.09	0	65	4603	4526	4483	4406	4363	4505	4385	163	1330	500	2840	5	1	32564980	1452	11.71	1.53	12	0.00	381.00	2924.00	10110	20230710	-55.89	3970	20231113	12.34	6210	-28.18	20240102	4275	4.33	20240619	10110	-55.89	20230710	3970	12.34	20231113	2.42	N	024900	500	162 억		354109	N	N	35	N	00	N
50	20240620	160341	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4450	-70	5	-1.55	887390250	198414	68.65	4500	4560	4440	5870	3165	4520	4472.43	1.17	0	-28247	4876	4697	4486	4307	4096	4592	4202	163	1350	500	2890	5	1	32564980	1449	11.68	1.52	12	0.61	381.00	2924.00	10110	20230710	-55.98	3970	20231113	12.09	6210	-28.34	20240102	4275	4.09	20240619	10110	-55.98	20230710	3970	12.09	20231113	2.43	N	024900	500	162 억		381413	N	N	35	N	00	N
51	20240620	150341	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4450	-70	5	-1.55	828248335	185123	64.05	4500	4560	4440	5870	3165	4520	4474.04	1.17	0	-25136	4876	4697	4486	4307	4096	4592	4202	163	1350	500	2890	5	1	32564980	1449	11.68	1.52	12	0.57	381.00	2924.00	10110	20230710	-55.98	3970	20231113	12.09	6210	-28.34	20240102	4275	4.09	20240619	10110	-55.98	20230710	3970	12.09	20231113	2.43	N	024900	500	162 억		381413	N	N	47	N	00	N
52	20240620	140340	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4450	-70	5	-1.55	724621935	161824	55.99	4500	4560	4440	5870	3165	4520	4477.84	1.17	0	-20767	4876	4697	4486	4307	4096	4592	4202	163	1350	500	2890	5	1	32564980	1449	11.68	1.52	12	0.50	381.00	2924.00	10110	20230710	-55.98	3970	20231113	12.09	6210	-28.34	20240102	4275	4.09	20240619	10110	-55.98	20230710	3970	12.09	20231113	2.43	N	024900	500	162 억		381413	N	N	47	N	00	N
53	20240620	130342	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4460	-60	5	-1.33	616471140	137535	47.58	4500	4560	4455	5870	3165	4520	4482.29	1.17	0	-19881	4876	4697	4486	4307	4096	4592	4202	163	1350	500	2890	5	1	32564980	1452	11.71	1.53	12	0.42	381.00	2924.00	10110	20230710	-55.89	3970	20231113	12.34	6210	-28.18	20240102	4275	4.33	20240619	10110	-55.89	20230710	3970	12.34	20231113	2.43	N	024900	500	162 억		381413	N	N	47	N	00	N
54	20240620	120341	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4460	-60	5	-1.33	516591635	115159	39.84	4500	4560	4455	5870	3165	4520	4485.90	1.17	0	-19352	4876	4697	4486	4307	4096	4592	4202	163	1350	500	2890	5	1	32564980	1452	11.71	1.53	12	0.35	381.00	2924.00	10110	20230710	-55.89	3970	20231113	12.34	6210	-28.18	20240102	4275	4.33	20240619	10110	-55.89	20230710	3970	12.34	20231113	2.43	N	024900	500	162 억		381413	N	N	47	N	00	N
55	20240620	110341	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4500	-20	5	-0.44	335944015	74768	25.87	4500	4560	4475	5870	3165	4520	4493.15	1.17	0	-8160	4876	4697	4486	4307	4096	4592	4202	163	1350	500	2890	5	1	32564980	1465	11.81	1.54	12	0.23	381.00	2924.00	10110	20230710	-55.49	3970	20231113	13.35	6210	-27.54	20240102	4275	5.26	20240619	10110	-55.49	20230710	3970	13.35	20231113	2.43	N	024900	500	162 억		381413	N	N	47	N	00	N
56	20240620	100342	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4485	-35	5	-0.77	175632600	39019	13.50	4500	4560	4480	5870	3165	4520	4501.21	1.17	0	-6604	4876	4697	4486	4307	4096	4592	4202	163	1350	500	2890	5	1	32564980	1461	11.77	1.53	12	0.12	381.00	2924.00	10110	20230710	-55.64	3970	20231113	12.97	6210	-27.78	20240102	4275	4.91	20240619	10110	-55.64	20230710	3970	12.97	20231113	2.43	N	024900	500	162 억		381413	N	N	47	N	00	N
57	20240620	090346	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4530	10	2	0.22	17889005	3973	1.37	4500	4560	4500	5870	3165	4520	4502.64	1.17	0	218	4876	4697	4486	4307	4096	4592	4202	163	1350	500	2890	5	1	32564980	1475	11.89	1.55	12	0.01	381.00	2924.00	10110	20230710	-55.19	3970	20231113	14.11	6210	-27.05	20240102	4275	5.96	20240619	10110	-55.19	20230710	3970	14.11	20231113	2.43	N	024900	500	162 억		381413	N	N	47	N	00	N
58	20240619	160339	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4520	-60	5	-1.31	1312873610	287637	156.61	4615	4665	4275	5950	3210	4580	4564.35	1.20	0	-12700	4763	4671	4618	4526	4473	4645	4500	163	1370	500	2930	5	1	32564980	1472	11.86	1.55	12	0.88	381.00	2924.00	10110	20230710	-55.29	3970	20231113	13.85	6210	-27.21	20240102	4275	5.73	20240619	10110	-55.29	20230710	3970	13.85	20231113	2.46	N	024900	500	162 억		390244	N	N	47	N	00	N
59	20240619	150339	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4530	-50	5	-1.09	1250507495	273857	149.11	4615	4665	4275	5950	3210	4580	4566.28	1.20	0	-9581	4763	4671	4618	4526	4473	4645	4500	163	1370	500	2930	5	1	32564980	1475	11.89	1.55	12	0.84	381.00	2924.00	10110	20230710	-55.19	3970	20231113	14.11	6210	-27.05	20240102	4275	5.96	20240619	10110	-55.19	20230710	3970	14.11	20231113	2.46	N	024900	500	162 억		390244	N	N	23	N	00	N
60	20240619	140342	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4525	-55	5	-1.20	1108108890	242522	132.05	4615	4665	4275	5950	3210	4580	4569.11	1.20	0	-7612	4763	4671	4618	4526	4473	4645	4500	163	1370	500	2930	5	1	32564980	1474	11.88	1.55	12	0.74	381.00	2924.00	10110	20230710	-55.24	3970	20231113	13.98	6210	-27.13	20240102	4275	5.85	20240619	10110	-55.24	20230710	3970	13.98	20231113	2.46	N	024900	500	162 억		390244	N	N	23	N	00	N
61	20240619	130340	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4555	-25	5	-0.55	977726800	213850	116.44	4615	4665	4275	5950	3210	4580	4572.02	1.20	0	-7274	4763	4671	4618	4526	4473	4645	4500	163	1370	500	2930	5	1	32564980	1483	11.96	1.56	12	0.66	381.00	2924.00	10110	20230710	-54.95	3970	20231113	14.74	6210	-26.65	20240102	4275	6.55	20240619	10110	-54.95	20230710	3970	14.74	20231113	2.46	N	024900	500	162 억		390244	N	N	23	N	00	N
62	20240619	120338	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4590	10	2	0.22	555223340	120348	65.53	4615	4665	4580	5950	3210	4580	4613.48	1.20	0	5563	4763	4671	4618	4526	4473	4645	4500	163	1370	500	2930	5	1	32564980	1495	12.05	1.57	12	0.37	381.00	2924.00	10110	20230710	-54.60	3970	20231113	15.62	6210	-26.09	20240102	4360	5.28	20240405	10110	-54.60	20230710	3970	15.62	20231113	2.46	N	024900	500	162 억		390244	N	N	23	N	00	N
63	20240619	110341	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4625	45	2	0.98	449153790	97311	52.98	4615	4665	4580	5950	3210	4580	4615.65	1.20	0	10126	4763	4671	4618	4526	4473	4645	4500	163	1370	500	2930	5	1	32564980	1506	12.14	1.58	12	0.30	381.00	2924.00	10110	20230710	-54.25	3970	20231113	16.50	6210	-25.52	20240102	4360	6.08	20240405	10110	-54.25	20230710	3970	16.50	20231113	2.46	N	024900	500	162 억		390244	N	N	23	N	00	N
64	20240619	100342	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4635	55	2	1.20	294702940	64001	34.85	4615	4635	4580	5950	3210	4580	4604.66	1.20	0	7349	4763	4671	4618	4526	4473	4645	4500	163	1370	500	2930	5	1	32564980	1509	12.17	1.59	12	0.20	381.00	2924.00	10110	20230710	-54.15	3970	20231113	16.75	6210	-25.36	20240102	4360	6.31	20240405	10110	-54.15	20230710	3970	16.75	20231113	2.46	N	024900	500	162 억		390244	N	N	23	N	00	N
65	20240619	090345	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4610	30	2	0.66	43014285	9312	5.07	4615	4635	4610	5950	3210	4580	4619.23	1.20	0	-1507	4763	4671	4618	4526	4473	4645	4500	163	1370	500	2930	5	1	32564980	1501	12.10	1.58	12	0.03	381.00	2924.00	10110	20230710	-54.40	3970	20231113	16.12	6210	-25.76	20240102	4360	5.73	20240405	10110	-54.40	20230710	3970	16.12	20231113	2.46	N	024900	500	162 억		390244	N	N	23	N	00	N
66	20240618	160339	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4580	-65	5	-1.40	831268860	179256	41.12	4710	4710	4565	6030	3255	4645	4637.33	1.23	0	-11428	4885	4765	4650	4530	4415	4825	4590	163	1385	500	2970	5	1	32564980	1491	12.02	1.57	12	0.55	381.00	2924.00	10110	20230710	-54.70	3970	20231113	15.37	6210	-26.25	20240102	4360	5.05	20240405	10110	-54.70	20230710	3970	15.37	20231113	2.49	N	024900	500	162 억		401334	N	N	23	N	00	N
67	20240618	150336	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4575	-70	5	-1.51	800345120	172495	39.57	4710	4710	4565	6030	3255	4645	4639.82	1.23	0	-10796	4885	4765	4650	4530	4415	4825	4590	163	1385	500	2970	5	1	32564980	1490	12.01	1.56	12	0.53	381.00	2924.00	10110	20230710	-54.75	3970	20231113	15.24	6210	-26.33	20240102	4360	4.93	20240405	10110	-54.75	20230710	3970	15.24	20231113	2.49	N	024900	500	162 억		401334	N	N	23	N	00	N
68	20240618	140337	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4570	-75	5	-1.61	735671080	158344	36.33	4710	4710	4570	6030	3255	4645	4646.03	1.23	0	-5776	4885	4765	4650	4530	4415	4825	4590	163	1385	500	2970	5	1	32564980	1488	11.99	1.56	12	0.49	381.00	2924.00	10110	20230710	-54.80	3970	20231113	15.11	6210	-26.41	20240102	4360	4.82	20240405	10110	-54.80	20230710	3970	15.11	20231113	2.49	N	024900	500	162 억		401334	N	N	23	N	00	N
69	20240618	130340	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4590	-55	5	-1.18	635256475	136410	31.29	4710	4710	4580	6030	3255	4645	4656.96	1.23	0	-2520	4885	4765	4650	4530	4415	4825	4590	163	1385	500	2970	5	1	32564980	1495	12.05	1.57	12	0.42	381.00	2924.00	10110	20230710	-54.60	3970	20231113	15.62	6210	-26.09	20240102	4360	5.28	20240405	10110	-54.60	20230710	3970	15.62	20231113	2.49	N	024900	500	162 억		401334	N	N	23	N	00	N
70	20240618	120339	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4630	-15	5	-0.32	530135040	113551	26.05	4710	4710	4605	6030	3255	4645	4668.70	1.23	0	-5737	4885	4765	4650	4530	4415	4825	4590	163	1385	500	2970	5	1	32564980	1508	12.15	1.58	12	0.35	381.00	2924.00	10110	20230710	-54.20	3970	20231113	16.62	6210	-25.44	20240102	4360	6.19	20240405	10110	-54.20	20230710	3970	16.62	20231113	2.49	N	024900	500	162 억		401334	N	N	23	N	00	N
71	20240618	110337	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4650	5	2	0.11	426164035	91133	20.91	4710	4710	4645	6030	3255	4645	4676.29	1.23	0	1909	4885	4765	4650	4530	4415	4825	4590	163	1385	500	2970	5	1	32564980	1514	12.20	1.59	12	0.28	381.00	2924.00	10110	20230710	-54.01	3970	20231113	17.13	6210	-25.12	20240102	4360	6.65	20240405	10110	-54.01	20230710	3970	17.13	20231113	2.49	N	024900	500	162 억		401334	N	N	23	N	00	N
72	20240618	100338	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4685	40	2	0.86	299441625	63910	14.66	4710	4710	4650	6030	3255	4645	4685.36	1.23	0	9063	4885	4765	4650	4530	4415	4825	4590	163	1385	500	2970	5	1	32564980	1526	12.30	1.60	12	0.20	381.00	2924.00	10110	20230710	-53.66	3970	20231113	18.01	6210	-24.56	20240102	4360	7.45	20240405	10110	-53.66	20230710	3970	18.01	20231113	2.49	N	024900	500	162 억		401334	N	N	23	N	00	N
73	20240618	090341	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4695	50	2	1.08	59349460	12626	2.90	4710	4710	4655	6030	3255	4645	4700.58	1.23	0	-3237	4885	4765	4650	4530	4415	4825	4590	163	1385	500	2970	5	1	32564980	1529	12.32	1.61	12	0.04	381.00	2924.00	10110	20230710	-53.56	3970	20231113	18.26	6210	-24.40	20240102	4360	7.68	20240405	10110	-53.56	20230710	3970	18.26	20231113	2.49	N	024900	500	162 억		401334	N	N	23	N	00	N
74	20240617	160336	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4645	120	2	2.65	2028161810	432527	219.28	4535	4770	4535	5880	3170	4525	4689.13	1.11	0	42921	4751	4637	4581	4467	4411	4610	4440	163	1355	500	2890	5	1	32564980	1513	12.19	1.59	12	1.33	381.00	2924.00	10110	20230710	-54.06	3970	20231113	17.00	6210	-25.20	20240102	4360	6.54	20240405	10110	-54.06	20230710	3970	17.00	20231113	2.50	N	024900	500	162 억		360933	N	N	23	N	00	N
75	20240617	150341	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4645	120	2	2.65	1975723875	421252	213.57	4535	4770	4535	5880	3170	4525	4690.12	1.11	0	43640	4751	4637	4581	4467	4411	4610	4440	163	1355	500	2890	5	1	32564980	1513	12.19	1.59	12	1.29	381.00	2924.00	10110	20230710	-54.06	3970	20231113	17.00	6210	-25.20	20240102	4360	6.54	20240405	10110	-54.06	20230710	3970	17.00	20231113	2.50	N	024900	500	162 억		360933	N	N	25	N	00	N
76	20240617	140335	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4650	125	2	2.76	1861464965	396750	201.15	4535	4770	4535	5880	3170	4525	4691.78	1.11	0	45795	4751	4637	4581	4467	4411	4610	4440	163	1355	500	2890	5	1	32564980	1514	12.20	1.59	12	1.22	381.00	2924.00	10110	20230710	-54.01	3970	20231113	17.13	6210	-25.12	20240102	4360	6.65	20240405	10110	-54.01	20230710	3970	17.13	20231113	2.50	N	024900	500	162 억		360933	N	N	25	N	00	N
77	20240617	130335	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4670	145	2	3.20	1716148690	365495	185.30	4535	4770	4535	5880	3170	4525	4695.41	1.11	0	46153	4751	4637	4581	4467	4411	4610	4440	163	1355	500	2890	5	1	32564980	1521	12.26	1.60	12	1.12	381.00	2924.00	10110	20230710	-53.81	3970	20231113	17.63	6210	-24.80	20240102	4360	7.11	20240405	10110	-53.81	20230710	3970	17.63	20231113	2.50	N	024900	500	162 억		360933	N	N	25	N	00	N
78	20240617	120335	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4680	155	2	3.43	1657681175	353006	178.97	4535	4770	4535	5880	3170	4525	4695.90	1.11	0	49126	4751	4637	4581	4467	4411	4610	4440	163	1355	500	2890	5	1	32564980	1524	12.28	1.60	12	1.08	381.00	2924.00	10110	20230710	-53.71	3970	20231113	17.88	6210	-24.64	20240102	4360	7.34	20240405	10110	-53.71	20230710	3970	17.88	20231113	2.50	N	024900	500	162 억		360933	N	N	25	N	00	N
79	20240617	110333	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4680	155	2	3.43	1426908930	303936	154.09	4535	4770	4535	5880	3170	4525	4694.77	1.11	0	44641	4751	4637	4581	4467	4411	4610	4440	163	1355	500	2890	5	1	32564980	1524	12.28	1.60	12	0.93	381.00	2924.00	10110	20230710	-53.71	3970	20231113	17.88	6210	-24.64	20240102	4360	7.34	20240405	10110	-53.71	20230710	3970	17.88	20231113	2.50	N	024900	500	162 억		360933	N	N	25	N	00	N
80	20240617	100336	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4675	150	2	3.31	1287669325	274134	138.98	4535	4770	4535	5880	3170	4525	4697.23	1.11	0	37195	4751	4637	4581	4467	4411	4610	4440	163	1355	500	2890	5	1	32564980	1522	12.27	1.60	12	0.84	381.00	2924.00	10110	20230710	-53.76	3970	20231113	17.76	6210	-24.72	20240102	4360	7.22	20240405	10110	-53.76	20230710	3970	17.76	20231113	2.50	N	024900	500	162 억		360933	N	N	25	N	00	N
81	20240617	090336	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4720	195	2	4.31	136854075	29545	14.98	4535	4720	4535	5880	3170	4525	4632.06	1.11	0	3655	4751	4637	4581	4467	4411	4610	4440	163	1355	500	2890	5	1	32564980	1537	12.39	1.61	12	0.09	381.00	2924.00	10110	20230710	-53.31	3970	20231113	18.89	6210	-23.99	20240102	4360	8.26	20240405	10110	-53.31	20230710	3970	18.89	20231113	2.50	N	024900	500	162 억		360933	N	N	25	N	00	N
82	20240614	160309	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4525	-110	5	-2.37	902777420	196669	112.03	4650	4695	4525	6020	3245	4635	4590.43	1.22	0	-36027	4728	4681	4638	4591	4548	4705	4615	163	1385	500	2960	5	1	32564980	1474	11.88	1.55	12	0.60	381.00	2924.00	10110	20230710	-55.24	3970	20231113	13.98	6210	-27.13	20240102	4360	3.78	20240405	10110	-55.24	20230710	3970	13.98	20231113	2.43	N	024900	500	162 억		398522	N	N	25	N	00	N
83	20240614	150310	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4530	-105	5	-2.27	837567530	182269	103.82	4650	4695	4525	6020	3245	4635	4595.23	1.22	0	-33729	4728	4681	4638	4591	4548	4705	4615	163	1385	500	2960	5	1	32564980	1475	11.89	1.55	12	0.56	381.00	2924.00	10110	20230710	-55.19	3970	20231113	14.11	6210	-27.05	20240102	4360	3.90	20240405	10110	-55.19	20230710	3970	14.11	20231113	2.43	N	024900	500	162 억		398522	N	N	40	N	00	N
84	20240614	140310	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4540	-95	5	-2.05	747700515	162444	92.53	4650	4695	4535	6020	3245	4635	4602.82	1.22	0	-30961	4728	4681	4638	4591	4548	4705	4615	163	1385	500	2960	5	1	32564980	1478	11.92	1.55	12	0.50	381.00	2924.00	10110	20230710	-55.09	3970	20231113	14.36	6210	-26.89	20240102	4360	4.13	20240405	10110	-55.09	20230710	3970	14.36	20231113	2.43	N	024900	500	162 억		398522	N	N	40	N	00	N
85	20240614	130309	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4575	-60	5	-1.29	635160225	137732	78.45	4650	4695	4565	6020	3245	4635	4611.57	1.22	0	-17681	4728	4681	4638	4591	4548	4705	4615	163	1385	500	2960	5	1	32564980	1490	12.01	1.56	12	0.42	381.00	2924.00	10110	20230710	-54.75	3970	20231113	15.24	6210	-26.33	20240102	4360	4.93	20240405	10110	-54.75	20230710	3970	15.24	20231113	2.43	N	024900	500	162 억		398522	N	N	40	N	00	N
86	20240614	120311	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4595	-40	5	-0.86	498862265	107990	61.51	4650	4695	4585	6020	3245	4635	4619.52	1.22	0	696	4728	4681	4638	4591	4548	4705	4615	163	1385	500	2960	5	1	32564980	1496	12.06	1.57	12	0.33	381.00	2924.00	10110	20230710	-54.55	3970	20231113	15.74	6210	-26.01	20240102	4360	5.39	20240405	10110	-54.55	20230710	3970	15.74	20231113	2.43	N	024900	500	162 억		398522	N	N	40	N	00	N
87	20240614	110330	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4610	-25	5	-0.54	469335280	101572	57.86	4650	4695	4585	6020	3245	4635	4620.72	1.22	0	480	4728	4681	4638	4591	4548	4705	4615	163	1385	500	2960	5	1	32564980	1501	12.10	1.58	12	0.31	381.00	2924.00	10110	20230710	-54.40	3970	20231113	16.12	6210	-25.76	20240102	4360	5.73	20240405	10110	-54.40	20230710	3970	16.12	20231113	2.43	N	024900	500	162 억		398522	N	N	40	N	00	N
88	20240614	100329	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4615	-20	5	-0.43	400459295	86600	49.33	4650	4695	4585	6020	3245	4635	4624.24	1.22	0	3723	4728	4681	4638	4591	4548	4705	4615	163	1385	500	2960	5	1	32564980	1503	12.11	1.58	12	0.27	381.00	2924.00	10110	20230710	-54.35	3970	20231113	16.25	6210	-25.68	20240102	4360	5.85	20240405	10110	-54.35	20230710	3970	16.25	20231113	2.43	N	024900	500	162 억		398522	N	N	40	N	00	N
89	20240614	090332	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4605	-30	5	-0.65	23298710	5037	2.87	4650	4655	4600	6020	3245	4635	4625.51	1.22	0	-499	4728	4681	4638	4591	4548	4705	4615	163	1385	500	2960	5	1	32564980	1500	12.09	1.57	12	0.02	381.00	2924.00	10110	20230710	-54.45	3970	20231113	15.99	6210	-25.85	20240102	4360	5.62	20240405	10110	-54.45	20230710	3970	15.99	20231113	2.43	N	024900	500	162 억		398522	N	N	40	N	00	N
90	20240613	160328	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4635	40	2	0.87	807018365	174342	94.31	4600	4685	4595	5970	3220	4595	4628.93	1.15	0	25064	4721	4657	4611	4547	4501	4690	4580	163	1375	500	2940	5	1	32564980	1509	12.17	1.59	12	0.54	381.00	2924.00	10570	20230607	-56.15	3970	20231113	16.75	6210	-25.36	20240102	4360	6.31	20240405	10110	-54.15	20230710	3970	16.75	20231113	2.46	N	024900	500	162 억		373302	N	N	40	N	00	N
91	20240613	150334	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4620	25	2	0.54	749582280	161925	87.60	4600	4685	4595	5970	3220	4595	4629.20	1.15	0	25168	4721	4657	4611	4547	4501	4690	4580	163	1375	500	2940	5	1	32564980	1505	12.13	1.58	12	0.50	381.00	2924.00	10570	20230607	-56.29	3970	20231113	16.37	6210	-25.60	20240102	4360	5.96	20240405	10110	-54.30	20230710	3970	16.37	20231113	2.46	N	024900	500	162 억		373302	N	N	6	N	00	N
92	20240613	140329	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4620	25	2	0.54	578524780	124787	67.51	4600	4685	4600	5970	3220	4595	4636.10	1.15	0	23407	4721	4657	4611	4547	4501	4690	4580	163	1375	500	2940	5	1	32564980	1505	12.13	1.58	12	0.38	381.00	2924.00	10570	20230607	-56.29	3970	20231113	16.37	6210	-25.60	20240102	4360	5.96	20240405	10110	-54.30	20230710	3970	16.37	20231113	2.46	N	024900	500	162 억		373302	N	N	6	N	00	N
93	20240613	130331	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4625	30	2	0.65	510088290	109973	59.49	4600	4685	4600	5970	3220	4595	4638.31	1.15	0	13187	4721	4657	4611	4547	4501	4690	4580	163	1375	500	2940	5	1	32564980	1506	12.14	1.58	12	0.34	381.00	2924.00	10570	20230607	-56.24	3970	20231113	16.50	6210	-25.52	20240102	4360	6.08	20240405	10110	-54.25	20230710	3970	16.50	20231113	2.46	N	024900	500	162 억		373302	N	N	6	N	00	N
94	20240613	120330	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4650	55	2	1.20	421933235	90912	49.18	4600	4685	4600	5970	3220	4595	4641.12	1.15	0	5868	4721	4657	4611	4547	4501	4690	4580	163	1375	500	2940	5	1	32564980	1514	12.20	1.59	12	0.28	381.00	2924.00	10570	20230607	-56.01	3970	20231113	17.13	6210	-25.12	20240102	4360	6.65	20240405	10110	-54.01	20230710	3970	17.13	20231113	2.46	N	024900	500	162 억		373302	N	N	6	N	00	N
95	20240613	110327	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4655	60	2	1.31	377261270	81305	43.98	4600	4685	4600	5970	3220	4595	4640.08	1.15	0	5130	4721	4657	4611	4547	4501	4690	4580	163	1375	500	2940	5	1	32564980	1516	12.22	1.59	12	0.25	381.00	2924.00	10570	20230607	-55.96	3970	20231113	17.25	6210	-25.04	20240102	4360	6.77	20240405	10110	-53.96	20230710	3970	17.25	20231113	2.46	N	024900	500	162 억		373302	N	N	6	N	00	N
96	20240613	100328	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4660	65	2	1.41	321948400	69412	37.55	4600	4685	4600	5970	3220	4595	4638.23	1.15	0	5768	4721	4657	4611	4547	4501	4690	4580	163	1375	500	2940	5	1	32564980	1518	12.23	1.59	12	0.21	381.00	2924.00	10570	20230607	-55.91	3970	20231113	17.38	6210	-24.96	20240102	4360	6.88	20240405	10110	-53.91	20230710	3970	17.38	20231113	2.46	N	024900	500	162 억		373302	N	N	6	N	00	N
97	20240613	090331	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4605	10	2	0.22	10319455	2237	1.21	4600	4625	4600	5970	3220	4595	4613.15	1.15	0	440	4721	4657	4611	4547	4501	4690	4580	163	1375	500	2940	5	1	32564980	1500	12.09	1.57	12	0.01	381.00	2924.00	10570	20230607	-56.43	3970	20231113	15.99	6210	-25.85	20240102	4360	5.62	20240405	10110	-54.45	20230710	3970	15.99	20231113	2.46	N	024900	500	162 억		373302	N	N	6	N	00	N
98	20240612	160325	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4595	30	2	0.66	840785465	182108	160.99	4570	4675	4565	5930	3200	4565	4616.98	1.07	0	26211	4641	4602	4566	4527	4491	4585	4510	163	1365	500	2920	5	1	32564980	1496	12.06	1.57	12	0.56	381.00	2924.00	10570	20230607	-56.53	3970	20231113	15.74	6210	-26.01	20240102	4360	5.39	20240405	10110	-54.55	20230710	3970	15.74	20231113	2.46	N	024900	500	162 억		346919	N	N	6	N	00	N
99	20240612	150332	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4590	25	2	0.55	822938420	178222	157.55	4570	4675	4565	5930	3200	4565	4617.49	1.07	0	26180	4641	4602	4566	4527	4491	4585	4510	163	1365	500	2920	5	1	32564980	1495	12.05	1.57	12	0.55	381.00	2924.00	10570	20230607	-56.58	3970	20231113	15.62	6210	-26.09	20240102	4360	5.28	20240405	10110	-54.60	20230710	3970	15.62	20231113	2.46	N	024900	500	162 억		346919	N	N	15	N	00	N
100	20240612	140327	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4600	35	2	0.77	793108565	171724	151.81	4570	4675	4565	5930	3200	4565	4618.51	1.07	0	26472	4641	4602	4566	4527	4491	4585	4510	163	1365	500	2920	5	1	32564980	1498	12.07	1.57	12	0.53	381.00	2924.00	10570	20230607	-56.48	3970	20231113	15.87	6210	-25.93	20240102	4360	5.50	20240405	10110	-54.50	20230710	3970	15.87	20231113	2.46	N	024900	500	162 억		346919	N	N	15	N	00	N
101	20240612	130326	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4595	30	2	0.66	758166190	164113	145.08	4570	4675	4565	5930	3200	4565	4619.78	1.07	0	28552	4641	4602	4566	4527	4491	4585	4510	163	1365	500	2920	5	1	32564980	1496	12.06	1.57	12	0.50	381.00	2924.00	10570	20230607	-56.53	3970	20231113	15.74	6210	-26.01	20240102	4360	5.39	20240405	10110	-54.55	20230710	3970	15.74	20231113	2.46	N	024900	500	162 억		346919	N	N	15	N	00	N
102	20240612	120326	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4610	45	2	0.99	663787705	143618	126.96	4570	4675	4565	5930	3200	4565	4621.90	1.07	0	35586	4641	4602	4566	4527	4491	4585	4510	163	1365	500	2920	5	1	32564980	1501	12.10	1.58	12	0.44	381.00	2924.00	10570	20230607	-56.39	3970	20231113	16.12	6210	-25.76	20240102	4360	5.73	20240405	10110	-54.40	20230710	3970	16.12	20231113	2.46	N	024900	500	162 억		346919	N	N	15	N	00	N
103	20240612	110326	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4630	65	2	1.42	609856725	131946	116.64	4570	4675	4565	5930	3200	4565	4622.02	1.07	0	37329	4641	4602	4566	4527	4491	4585	4510	163	1365	500	2920	5	1	32564980	1508	12.15	1.58	12	0.41	381.00	2924.00	10570	20230607	-56.20	3970	20231113	16.62	6210	-25.44	20240102	4360	6.19	20240405	10110	-54.20	20230710	3970	16.62	20231113	2.46	N	024900	500	162 억		346919	N	N	15	N	00	N
104	20240612	100326	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4605	40	2	0.88	269995065	58795	51.98	4570	4635	4565	5930	3200	4565	4592.14	1.07	0	39198	4641	4602	4566	4527	4491	4585	4510	163	1365	500	2920	5	1	32564980	1500	12.09	1.57	12	0.18	381.00	2924.00	10570	20230607	-56.43	3970	20231113	15.99	6210	-25.85	20240102	4360	5.62	20240405	10110	-54.45	20230710	3970	15.99	20231113	2.46	N	024900	500	162 억		346919	N	N	15	N	00	N
105	20240612	090326	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4580	15	2	0.33	15264155	3343	2.96	4570	4580	4565	5930	3200	4565	4566.01	1.07	0	-2997	4641	4602	4566	4527	4491	4585	4510	163	1365	500	2920	5	1	32564980	1491	12.02	1.57	12	0.01	381.00	2924.00	10570	20230607	-56.67	3970	20231113	15.37	6210	-26.25	20240102	4360	5.05	20240405	10110	-54.70	20230710	3970	15.37	20231113	2.46	N	024900	500	162 억		346919	N	N	15	N	00	N
106	20240610	160323	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4570	65	2	1.44	509154475	112452	126.41	4580	4580	4500	5850	3155	4505	4527.66	0.99	0	39841	4568	4536	4508	4476	4448	4535	4475	163	1345	500	2880	5	1	32564980	1488	11.99	1.56	12	0.35	381.00	2924.00	10570	20230607	-56.76	3970	20231113	15.11	6210	-26.41	20240102	4360	4.82	20240405	10110	-54.80	20230710	3970	15.11	20231113	2.47	N	024900	500	162 억		321324	N	N	27	N	00	N
107	20240610	150326	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4570	65	2	1.44	462270940	102200	114.88	4580	4580	4500	5850	3155	4505	4523.20	0.99	0	39954	4568	4536	4508	4476	4448	4535	4475	163	1345	500	2880	5	1	32564980	1488	11.99	1.56	12	0.31	381.00	2924.00	10570	20230607	-56.76	3970	20231113	15.11	6210	-26.41	20240102	4360	4.82	20240405	10110	-54.80	20230710	3970	15.11	20231113	2.47	N	024900	500	162 억		321324	N	N	12	N	00	N
108	20240610	140324	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4550	45	2	1.00	424348905	93873	105.52	4580	4580	4500	5850	3155	4505	4520.46	0.99	0	39409	4568	4536	4508	4476	4448	4535	4475	163	1345	500	2880	5	1	32564980	1482	11.94	1.56	12	0.29	381.00	2924.00	10570	20230607	-56.95	3970	20231113	14.61	6210	-26.73	20240102	4360	4.36	20240405	10110	-55.00	20230710	3970	14.61	20231113	2.47	N	024900	500	162 억		321324	N	N	12	N	00	N
109	20240610	130325	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4535	30	2	0.67	396222420	87684	98.57	4580	4580	4500	5850	3155	4505	4518.75	0.99	0	39003	4568	4536	4508	4476	4448	4535	4475	163	1345	500	2880	5	1	32564980	1477	11.90	1.55	12	0.27	381.00	2924.00	10570	20230607	-57.10	3970	20231113	14.23	6210	-26.97	20240102	4360	4.01	20240405	10110	-55.14	20230710	3970	14.23	20231113	2.47	N	024900	500	162 억		321324	N	N	12	N	00	N
110	20240610	120324	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4515	10	2	0.22	210823590	46680	52.47	4580	4580	4500	5850	3155	4505	4516.36	0.99	0	5087	4568	4536	4508	4476	4448	4535	4475	163	1345	500	2880	5	1	32564980	1470	11.85	1.54	12	0.14	381.00	2924.00	10570	20230607	-57.28	3970	20231113	13.73	6210	-27.29	20240102	4360	3.56	20240405	10110	-55.34	20230710	3970	13.73	20231113	2.47	N	024900	500	162 억		321324	N	N	12	N	00	N
111	20240610	110326	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4510	5	2	0.11	145600735	32241	36.24	4580	4580	4500	5850	3155	4505	4516.01	0.99	0	4189	4568	4536	4508	4476	4448	4535	4475	163	1345	500	2880	5	1	32564980	1469	11.84	1.54	12	0.10	381.00	2924.00	10570	20230607	-57.33	3970	20231113	13.60	6210	-27.38	20240102	4360	3.44	20240405	10110	-55.39	20230710	3970	13.60	20231113	2.47	N	024900	500	162 억		321324	N	N	12	N	00	N
112	20240610	100326	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4555	50	2	1.11	117990390	26145	29.39	4580	4580	4500	5850	3155	4505	4512.93	0.99	0	4296	4568	4536	4508	4476	4448	4535	4475	163	1345	500	2880	5	1	32564980	1483	11.96	1.56	12	0.08	381.00	2924.00	10570	20230607	-56.91	3970	20231113	14.74	6210	-26.65	20240102	4360	4.47	20240405	10110	-54.95	20230710	3970	14.74	20231113	2.47	N	024900	500	162 억		321324	N	N	12	N	00	N
113	20240610	090330	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4500	-5	5	-0.11	16931025	3732	4.20	4580	4580	4500	5850	3155	4505	4536.76	0.99	0	-2591	4568	4536	4508	4476	4448	4535	4475	163	1345	500	2880	5	1	32564980	1465	11.81	1.54	12	0.01	381.00	2924.00	10570	20230607	-57.43	3970	20231113	13.35	6210	-27.54	20240102	4360	3.21	20240405	10110	-55.49	20230710	3970	13.35	20231113	2.47	N	024900	500	162 억		321324	N	N	12	N	00	N
114	20240607	160334	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4505	0	3	0.00	395149115	87834	63.73	4505	4540	4480	5850	3155	4505	4498.82	1.03	0	-13602	4648	4576	4528	4456	4408	4552	4432	163	1345	500	2880	5	1	32564980	1467	11.82	1.54	12	0.27	381.00	2924.00	10570	20230607	-57.38	3970	20231113	13.48	6210	-27.46	20240102	4360	3.33	20240405	10570	-57.38	20230607	3970	13.48	20231113	2.45	N	024900	500	162 억		336094	N	N	12	N	00	N
115	20240607	150336	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4505	0	3	0.00	381640520	84840	61.56	4505	4540	4480	5850	3155	4505	4498.36	1.03	0	-13386	4648	4576	4528	4456	4408	4552	4432	163	1345	500	2880	5	1	32564980	1467	11.82	1.54	12	0.26	381.00	2924.00	10570	20230607	-57.38	3970	20231113	13.48	6210	-27.46	20240102	4360	3.33	20240405	10570	-57.38	20230607	3970	13.48	20231113	2.45	N	024900	500	162 억		336094	N	N	4	N	00	N
116	20240607	140334	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4495	-10	5	-0.22	346627440	77059	55.91	4505	4540	4480	5850	3155	4505	4498.21	1.03	0	-14400	4648	4576	4528	4456	4408	4552	4432	163	1345	500	2880	5	1	32564980	1464	11.80	1.54	12	0.24	381.00	2924.00	10570	20230607	-57.47	3970	20231113	13.22	6210	-27.62	20240102	4360	3.10	20240405	10570	-57.47	20230607	3970	13.22	20231113	2.45	N	024900	500	162 억		336094	N	N	4	N	00	N
117	20240607	130334	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4495	-10	5	-0.22	302087255	67149	48.72	4505	4540	4480	5850	3155	4505	4498.76	1.03	0	-15154	4648	4576	4528	4456	4408	4552	4432	163	1345	500	2880	5	1	32564980	1464	11.80	1.54	12	0.21	381.00	2924.00	10570	20230607	-57.47	3970	20231113	13.22	6210	-27.62	20240102	4360	3.10	20240405	10570	-57.47	20230607	3970	13.22	20231113	2.45	N	024900	500	162 억		336094	N	N	4	N	00	N
118	20240607	120334	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4490	-15	5	-0.33	250827390	55724	40.43	4505	4540	4480	5850	3155	4505	4501.25	1.03	0	-16515	4648	4576	4528	4456	4408	4552	4432	163	1345	500	2880	5	1	32564980	1462	11.78	1.54	12	0.17	381.00	2924.00	10570	20230607	-57.52	3970	20231113	13.10	6210	-27.70	20240102	4360	2.98	20240405	10570	-57.52	20230607	3970	13.10	20231113	2.45	N	024900	500	162 억		336094	N	N	4	N	00	N
119	20240607	110334	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4490	-15	5	-0.33	204175360	45340	32.90	4505	4540	4480	5850	3155	4505	4503.21	1.03	0	-16210	4648	4576	4528	4456	4408	4552	4432	163	1345	500	2880	5	1	32564980	1462	11.78	1.54	12	0.14	381.00	2924.00	10570	20230607	-57.52	3970	20231113	13.10	6210	-27.70	20240102	4360	2.98	20240405	10570	-57.52	20230607	3970	13.10	20231113	2.45	N	024900	500	162 억		336094	N	N	4	N	00	N
120	20240607	100334	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4515	10	2	0.22	121600340	26965	19.57	4505	4540	4500	5850	3155	4505	4509.56	1.03	0	-7338	4648	4576	4528	4456	4408	4552	4432	163	1345	500	2880	5	1	32564980	1470	11.85	1.54	12	0.08	381.00	2924.00	10570	20230607	-57.28	3970	20231113	13.73	6210	-27.29	20240102	4360	3.56	20240405	10570	-57.28	20230607	3970	13.73	20231113	2.45	N	024900	500	162 억		336094	N	N	4	N	00	N
121	20240607	090330	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4520	15	2	0.33	18359695	4073	2.96	4505	4525	4505	5850	3155	4505	4507.66	1.03	0	-217	4648	4576	4528	4456	4408	4552	4432	163	1345	500	2880	5	1	32564980	1472	11.86	1.55	12	0.01	381.00	2924.00	10570	20230607	-57.24	3970	20231113	13.85	6210	-27.21	20240102	4360	3.67	20240405	10570	-57.24	20230607	3970	13.85	20231113	2.45	N	024900	500	162 억		336094	N	N	4	N	00	N
122	20240605	160330	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4505	-65	5	-1.42	613205160	135118	120.36	4530	4600	4480	5940	3200	4570	4538.30	0.99	0	11522	4696	4632	4596	4532	4496	4615	4515	163	1370	500	2920	5	1	32564980	1467	11.82	1.54	12	0.41	381.00	2924.00	10570	20230607	-57.38	3970	20231113	13.48	6210	-27.46	20240102	4360	3.33	20240405	10570	-57.38	20230607	3970	13.48	20231113	2.45	N	024900	500	162 억		323298	N	N	4	N	00	N
123	20240605	150331	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4485	-85	5	-1.86	584421060	128725	114.66	4530	4600	4480	5940	3200	4570	4540.07	0.99	0	13992	4696	4632	4596	4532	4496	4615	4515	163	1370	500	2920	5	1	32564980	1461	11.77	1.53	12	0.40	381.00	2924.00	10570	20230607	-57.57	3970	20231113	12.97	6210	-27.78	20240102	4360	2.87	20240405	10570	-57.57	20230607	3970	12.97	20231113	2.45	N	024900	500	162 억		323298	N	N	0	N	00	N
124	20240605	140330	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4530	-40	5	-0.88	409807500	90014	80.18	4530	4600	4510	5940	3200	4570	4552.71	0.99	0	11960	4696	4632	4596	4532	4496	4615	4515	163	1370	500	2920	5	1	32564980	1475	11.89	1.55	12	0.28	381.00	2924.00	10570	20230607	-57.14	3970	20231113	14.11	6210	-27.05	20240102	4360	3.90	20240405	10570	-57.14	20230607	3970	14.11	20231113	2.45	N	024900	500	162 억		323298	N	N	0	N	00	N
125	20240605	130332	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4570	0	3	0.00	336546915	73872	65.80	4530	4600	4510	5940	3200	4570	4555.81	0.99	0	10273	4696	4632	4596	4532	4496	4615	4515	163	1370	500	2920	5	1	32564980	1488	11.99	1.56	12	0.23	381.00	2924.00	10570	20230607	-56.76	3970	20231113	15.11	6210	-26.41	20240102	4360	4.82	20240405	10570	-56.76	20230607	3970	15.11	20231113	2.45	N	024900	500	162 억		323298	N	N	0	N	00	N
126	20240605	120331	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4585	15	2	0.33	254905015	56052	49.93	4530	4595	4510	5940	3200	4570	4547.65	0.99	0	6794	4696	4632	4596	4532	4496	4615	4515	163	1370	500	2920	5	1	32564980	1493	12.03	1.57	12	0.17	381.00	2924.00	10570	20230607	-56.62	3970	20231113	15.49	6210	-26.17	20240102	4360	5.16	20240405	10570	-56.62	20230607	3970	15.49	20231113	2.45	N	024900	500	162 억		323298	N	N	0	N	00	N
127	20240605	110332	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4560	-10	5	-0.22	208922095	46016	40.99	4530	4580	4510	5940	3200	4570	4540.20	0.99	0	5390	4696	4632	4596	4532	4496	4615	4515	163	1370	500	2920	5	1	32564980	1485	11.97	1.56	12	0.14	381.00	2924.00	10570	20230607	-56.86	3970	20231113	14.86	6210	-26.57	20240102	4360	4.59	20240405	10570	-56.86	20230607	3970	14.86	20231113	2.45	N	024900	500	162 억		323298	N	N	0	N	00	N
128	20240605	100332	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4535	-35	5	-0.77	161000630	35508	31.63	4530	4555	4510	5940	3200	4570	4534.21	0.99	0	5136	4696	4632	4596	4532	4496	4615	4515	163	1370	500	2920	5	1	32564980	1477	11.90	1.55	12	0.11	381.00	2924.00	10570	20230607	-57.10	3970	20231113	14.23	6210	-26.97	20240102	4360	4.01	20240405	10570	-57.10	20230607	3970	14.23	20231113	2.45	N	024900	500	162 억		323298	N	N	0	N	00	N
129	20240605	090331	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4550	-20	5	-0.44	60085485	13256	11.81	4530	4555	4530	5940	3200	4570	4532.70	0.99	0	3519	4696	4632	4596	4532	4496	4615	4515	163	1370	500	2920	5	1	32564980	1482	11.94	1.56	12	0.04	381.00	2924.00	10570	20230607	-56.95	3970	20231113	14.61	6210	-26.73	20240102	4360	4.36	20240405	10570	-56.95	20230607	3970	14.61	20231113	2.45	N	024900	500	162 억		323298	N	N	0	N	00	N
130	20240604	160328	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4570	-75	5	-1.61	511824730	111661	70.85	4645	4660	4560	6030	3255	4645	4583.74	1.02	0	-7175	4741	4692	4601	4552	4461	4717	4577	163	1385	500	2970	5	1	32564980	1488	11.99	1.56	12	0.34	381.00	2924.00	10570	20230607	-56.76	3970	20231113	15.11	6210	-26.41	20240102	4360	4.82	20240405	10570	-56.76	20230607	3970	15.11	20231113	2.47	N	024900	500	162 억		331184	N	N	0	N	00	N
131	20240604	150329	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4565	-80	5	-1.72	455358065	99298	63.00	4645	4660	4560	6030	3255	4645	4585.77	1.02	0	-6213	4741	4692	4601	4552	4461	4717	4577	163	1385	500	2970	5	1	32564980	1487	11.98	1.56	12	0.30	381.00	2924.00	10570	20230607	-56.81	3970	20231113	14.99	6210	-26.49	20240102	4360	4.70	20240405	10570	-56.81	20230607	3970	14.99	20231113	2.47	N	024900	500	162 억		331184	N	N	0	N	00	N
132	20240604	140330	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4585	-60	5	-1.29	398410560	86833	55.10	4645	4660	4565	6030	3255	4645	4588.24	1.02	0	853	4741	4692	4601	4552	4461	4717	4577	163	1385	500	2970	5	1	32564980	1493	12.03	1.57	12	0.27	381.00	2924.00	10570	20230607	-56.62	3970	20231113	15.49	6210	-26.17	20240102	4360	5.16	20240405	10570	-56.62	20230607	3970	15.49	20231113	2.47	N	024900	500	162 억		331184	N	N	0	N	00	N
133	20240604	130328	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4585	-60	5	-1.29	319325050	69555	44.13	4645	4660	4565	6030	3255	4645	4590.97	1.02	0	-1405	4741	4692	4601	4552	4461	4717	4577	163	1385	500	2970	5	1	32564980	1493	12.03	1.57	12	0.21	381.00	2924.00	10570	20230607	-56.62	3970	20231113	15.49	6210	-26.17	20240102	4360	5.16	20240405	10570	-56.62	20230607	3970	15.49	20231113	2.47	N	024900	500	162 억		331184	N	N	0	N	00	N
134	20240604	120328	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4600	-45	5	-0.97	299198205	65162	41.35	4645	4660	4565	6030	3255	4645	4591.60	1.02	0	-1358	4741	4692	4601	4552	4461	4717	4577	163	1385	500	2970	5	1	32564980	1498	12.07	1.57	12	0.20	381.00	2924.00	10570	20230607	-56.48	3970	20231113	15.87	6210	-25.93	20240102	4360	5.50	20240405	10570	-56.48	20230607	3970	15.87	20231113	2.47	N	024900	500	162 억		331184	N	N	0	N	00	N
135	20240604	110327	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4590	-55	5	-1.18	257122510	55988	35.52	4645	4660	4565	6030	3255	4645	4592.45	1.02	0	-5226	4741	4692	4601	4552	4461	4717	4577	163	1385	500	2970	5	1	32564980	1495	12.05	1.57	12	0.17	381.00	2924.00	10570	20230607	-56.58	3970	20231113	15.62	6210	-26.09	20240102	4360	5.28	20240405	10570	-56.58	20230607	3970	15.62	20231113	2.47	N	024900	500	162 억		331184	N	N	0	N	00	N
136	20240604	100327	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4600	-45	5	-0.97	186859890	40673	25.81	4645	4660	4565	6030	3255	4645	4594.19	1.02	0	-6028	4741	4692	4601	4552	4461	4717	4577	163	1385	500	2970	5	1	32564980	1498	12.07	1.57	12	0.12	381.00	2924.00	10570	20230607	-56.48	3970	20231113	15.87	6210	-25.93	20240102	4360	5.50	20240405	10570	-56.48	20230607	3970	15.87	20231113	2.47	N	024900	500	162 억		331184	N	N	0	N	00	N
137	20240604	090330	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4635	-10	5	-0.22	15178105	3269	2.07	4645	4660	4630	6030	3255	4645	4643.04	1.02	0	-1180	4741	4692	4601	4552	4461	4717	4577	163	1385	500	2970	5	1	32564980	1509	12.17	1.59	12	0.01	381.00	2924.00	10570	20230607	-56.15	3970	20231113	16.75	6210	-25.36	20240102	4360	6.31	20240405	10570	-56.15	20230607	3970	16.75	20231113	2.47	N	024900	500	162 억		331184	N	N	0	N	00	N
138	20240603	160325	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4645	125	2	2.77	722706480	156394	141.22	4520	4650	4510	5870	3165	4520	4621.04	0.96	0	17961	4576	4547	4506	4477	4436	4562	4492	163	1350	500	2890	5	1	32564980	1513	12.19	1.59	12	0.48	381.00	2924.00	10570	20230607	-56.05	3970	20231113	17.00	6210	-25.20	20240102	4360	6.54	20240405	10570	-56.05	20230607	3970	17.00	20231113	2.48	N	024900	500	162 억		313006	N	N	0	N	00	N
139	20240603	150326	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4620	100	2	2.21	698908750	151266	136.59	4520	4650	4510	5870	3165	4520	4620.40	0.96	0	18178	4576	4547	4506	4477	4436	4562	4492	163	1350	500	2890	5	1	32564980	1505	12.13	1.58	12	0.46	381.00	2924.00	10570	20230607	-56.29	3970	20231113	16.37	6210	-25.60	20240102	4360	5.96	20240405	10570	-56.29	20230607	3970	16.37	20231113	2.48	N	024900	500	162 억		313006	N	N	0	N	00	N
140	20240603	140325	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4620	100	2	2.21	671778685	145401	131.30	4520	4650	4510	5870	3165	4520	4620.18	0.96	0	18331	4576	4547	4506	4477	4436	4562	4492	163	1350	500	2890	5	1	32564980	1505	12.13	1.58	12	0.45	381.00	2924.00	10570	20230607	-56.29	3970	20231113	16.37	6210	-25.60	20240102	4360	5.96	20240405	10570	-56.29	20230607	3970	16.37	20231113	2.48	N	024900	500	162 억		313006	N	N	0	N	00	N
141	20240603	130326	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4640	120	2	2.65	596731420	129164	116.64	4520	4650	4510	5870	3165	4520	4619.95	0.96	0	16689	4576	4547	4506	4477	4436	4562	4492	163	1350	500	2890	5	1	32564980	1511	12.18	1.59	12	0.40	381.00	2924.00	10570	20230607	-56.10	3970	20231113	16.88	6210	-25.28	20240102	4360	6.42	20240405	10570	-56.10	20230607	3970	16.88	20231113	2.48	N	024900	500	162 억		313006	N	N	0	N	00	N
142	20240603	120325	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4640	120	2	2.65	478892235	103782	93.72	4520	4650	4510	5870	3165	4520	4614.41	0.96	0	22083	4576	4547	4506	4477	4436	4562	4492	163	1350	500	2890	5	1	32564980	1511	12.18	1.59	12	0.32	381.00	2924.00	10570	20230607	-56.10	3970	20231113	16.88	6210	-25.28	20240102	4360	6.42	20240405	10570	-56.10	20230607	3970	16.88	20231113	2.48	N	024900	500	162 억		313006	N	N	0	N	00	N
143	20240603	110323	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4625	105	2	2.32	391683125	84976	76.73	4520	4650	4510	5870	3165	4520	4609.34	0.96	0	19112	4576	4547	4506	4477	4436	4562	4492	163	1350	500	2890	5	1	32564980	1506	12.14	1.58	12	0.26	381.00	2924.00	10570	20230607	-56.24	3970	20231113	16.50	6210	-25.52	20240102	4360	6.08	20240405	10570	-56.24	20230607	3970	16.50	20231113	2.48	N	024900	500	162 억		313006	N	N	0	N	00	N
144	20240603	100323	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4635	115	2	2.54	287374560	62434	56.38	4520	4650	4510	5870	3165	4520	4602.85	0.96	0	21251	4576	4547	4506	4477	4436	4562	4492	163	1350	500	2890	5	1	32564980	1509	12.17	1.59	12	0.19	381.00	2924.00	10570	20230607	-56.15	3970	20231113	16.75	6210	-25.36	20240102	4360	6.31	20240405	10570	-56.15	20230607	3970	16.75	20231113	2.48	N	024900	500	162 억		313006	N	N	0	N	00	N
145	20240603	090322	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4520	0	3	0.00	28996225	6413	5.79	4520	4550	4510	5870	3165	4520	4521.48	0.96	0	4379	4576	4547	4506	4477	4436	4562	4492	163	1350	500	2890	5	1	32564980	1472	11.86	1.55	12	0.02	381.00	2924.00	10570	20230607	-57.24	3970	20231113	13.85	6210	-27.21	20240102	4360	3.67	20240405	10570	-57.24	20230607	3970	13.85	20231113	2.48	N	024900	500	162 억		313006	N	N	0	N	00	N