KissMeData/018500/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	160341	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1767	-7	5	-0.39	370831887	210652	86.06	1757	1784	1736	2305	1242	1774	1760.40	3.42	0	-16232	1842	1807	1774	1739	1706	1791	1723	234	531	500	1240	1	1	46754933	826	4.52	0.78	03	0.45	391.00	2278.00	4250	20230712	-58.42	1493	20231206	18.35	2070	-14.64	20240213	1581	11.76	20240419	4250	-58.42	20230712	1493	18.35	20231206	0.78	N	018500	500	233 억		1598663	N	N	0	N	00	N
3	20240628	150341	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1764	-10	5	-0.56	354620700	201467	82.31	1757	1784	1736	2305	1242	1774	1760.19	3.42	0	-13748	1842	1807	1774	1739	1706	1791	1723	234	531	500	1240	1	1	46754933	825	4.51	0.77	03	0.43	391.00	2278.00	4250	20230712	-58.49	1493	20231206	18.15	2070	-14.78	20240213	1581	11.57	20240419	4250	-58.49	20230712	1493	18.15	20231206	0.78	N	018500	500	233 억		1598663	N	N	0	N	00	N
4	20240628	140339	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1763	-11	5	-0.62	270586593	153721	62.80	1757	1784	1736	2305	1242	1774	1760.24	3.42	0	-26327	1842	1807	1774	1739	1706	1791	1723	234	531	500	1240	1	1	46754933	824	4.51	0.77	03	0.33	391.00	2278.00	4250	20230712	-58.52	1493	20231206	18.08	2070	-14.83	20240213	1581	11.51	20240419	4250	-58.52	20230712	1493	18.08	20231206	0.78	N	018500	500	233 억		1598663	N	N	0	N	00	N
5	20240628	130340	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1762	-12	5	-0.68	255394265	145086	59.27	1757	1784	1736	2305	1242	1774	1760.30	3.42	0	-25613	1842	1807	1774	1739	1706	1791	1723	234	531	500	1240	1	1	46754933	824	4.51	0.77	03	0.31	391.00	2278.00	4250	20230712	-58.54	1493	20231206	18.02	2070	-14.88	20240213	1581	11.45	20240419	4250	-58.54	20230712	1493	18.02	20231206	0.78	N	018500	500	233 억		1598663	N	N	0	N	00	N
6	20240628	120339	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1761	-13	5	-0.73	229655513	130447	53.29	1757	1784	1736	2305	1242	1774	1760.53	3.42	0	-22467	1842	1807	1774	1739	1706	1791	1723	234	531	500	1240	1	1	46754933	823	4.50	0.77	03	0.28	391.00	2278.00	4250	20230712	-58.56	1493	20231206	17.95	2070	-14.93	20240213	1581	11.39	20240419	4250	-58.56	20230712	1493	17.95	20231206	0.78	N	018500	500	233 억		1598663	N	N	0	N	00	N
7	20240628	110336	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1745	-29	5	-1.63	190888536	108352	44.27	1757	1784	1736	2305	1242	1774	1761.74	3.42	0	-8167	1842	1807	1774	1739	1706	1791	1723	234	531	500	1240	1	1	46754933	816	4.46	0.77	03	0.23	391.00	2278.00	4250	20230712	-58.94	1493	20231206	16.88	2070	-15.70	20240213	1581	10.37	20240419	4250	-58.94	20230712	1493	16.88	20231206	0.78	N	018500	500	233 억		1598663	N	N	0	N	00	N
8	20240628	100333	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1779	5	2	0.28	119736759	67791	27.69	1757	1784	1740	2305	1242	1774	1766.26	3.42	0	8468	1842	1807	1774	1739	1706	1791	1723	234	531	500	1240	1	1	46754933	832	4.55	0.78	03	0.14	391.00	2278.00	4250	20230712	-58.14	1493	20231206	19.16	2070	-14.06	20240213	1581	12.52	20240419	4250	-58.14	20230712	1493	19.16	20231206	0.78	N	018500	500	233 억		1598663	N	N	0	N	00	N
9	20240628	090334	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1767	-7	5	-0.39	42248111	24033	9.82	1757	1774	1740	2305	1242	1774	1757.92	3.42	0	8084	1842	1807	1774	1739	1706	1791	1723	234	531	500	1240	1	1	46754933	826	4.52	0.78	03	0.05	391.00	2278.00	4250	20230712	-58.42	1493	20231206	18.35	2070	-14.64	20240213	1581	11.76	20240419	4250	-58.42	20230712	1493	18.35	20231206	0.78	N	018500	500	233 억		1598663	N	N	0	N	00	N
10	20240627	160329	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1774	1	2	0.06	433634997	244468	106.12	1799	1809	1741	2300	1242	1773	1773.79	3.45	0	-10851	1861	1817	1786	1742	1711	1801	1726	234	527	500	1240	1	1	46754933	829	4.54	0.78	03	0.52	391.00	2278.00	4250	20230712	-58.26	1493	20231206	18.82	2070	-14.30	20240213	1581	12.21	20240419	4250	-58.26	20230712	1493	18.82	20231206	0.78	N	018500	500	233 억		1614097	N	N	0	N	00	N
11	20240627	150336	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1779	6	2	0.34	422505929	238204	103.40	1799	1809	1741	2300	1242	1773	1773.71	3.45	0	-10049	1861	1817	1786	1742	1711	1801	1726	234	527	500	1240	1	1	46754933	832	4.55	0.78	03	0.51	391.00	2278.00	4250	20230712	-58.14	1493	20231206	19.16	2070	-14.06	20240213	1581	12.52	20240419	4250	-58.14	20230712	1493	19.16	20231206	0.78	N	018500	500	233 억		1614097	N	N	0	N	00	N
12	20240627	140332	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1777	4	2	0.23	400396958	225756	98.00	1799	1809	1741	2300	1242	1773	1773.58	3.45	0	-3873	1861	1817	1786	1742	1711	1801	1726	234	527	500	1240	1	1	46754933	831	4.54	0.78	03	0.48	391.00	2278.00	4250	20230712	-58.19	1493	20231206	19.02	2070	-14.15	20240213	1581	12.40	20240419	4250	-58.19	20230712	1493	19.02	20231206	0.78	N	018500	500	233 억		1614097	N	N	0	N	00	N
13	20240627	130333	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1784	11	2	0.62	352851818	199031	86.40	1799	1809	1741	2300	1242	1773	1772.85	3.45	0	-3252	1861	1817	1786	1742	1711	1801	1726	234	527	500	1240	1	1	46754933	834	4.56	0.78	03	0.43	391.00	2278.00	4250	20230712	-58.02	1493	20231206	19.49	2070	-13.82	20240213	1581	12.84	20240419	4250	-58.02	20230712	1493	19.49	20231206	0.78	N	018500	500	233 억		1614097	N	N	0	N	00	N
14	20240627	120335	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1778	5	2	0.28	303794367	171405	74.40	1799	1809	1741	2300	1242	1773	1772.38	3.45	0	-5261	1861	1817	1786	1742	1711	1801	1726	234	527	500	1240	1	1	46754933	831	4.55	0.78	03	0.37	391.00	2278.00	4250	20230712	-58.16	1493	20231206	19.09	2070	-14.11	20240213	1581	12.46	20240419	4250	-58.16	20230712	1493	19.09	20231206	0.78	N	018500	500	233 억		1614097	N	N	0	N	00	N
15	20240627	110334	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1779	6	2	0.34	230171769	130283	56.55	1799	1800	1741	2300	1242	1773	1766.71	3.45	0	-9589	1861	1817	1786	1742	1711	1801	1726	234	527	500	1240	1	1	46754933	832	4.55	0.78	03	0.28	391.00	2278.00	4250	20230712	-58.14	1493	20231206	19.16	2070	-14.06	20240213	1581	12.52	20240419	4250	-58.14	20230712	1493	19.16	20231206	0.78	N	018500	500	233 억		1614097	N	N	0	N	00	N
16	20240627	100333	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1745	-28	5	-1.58	150328025	85218	36.99	1799	1800	1741	2300	1242	1773	1764.04	3.45	0	-27881	1861	1817	1786	1742	1711	1801	1726	234	527	500	1240	1	1	46754933	816	4.46	0.77	03	0.18	391.00	2278.00	4250	20230712	-58.94	1493	20231206	16.88	2070	-15.70	20240213	1581	10.37	20240419	4250	-58.94	20230712	1493	16.88	20231206	0.78	N	018500	500	233 억		1614097	N	N	0	N	00	N
17	20240627	090333	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1785	12	2	0.68	27782596	15506	6.73	1799	1800	1785	2300	1242	1773	1791.73	3.45	0	-12517	1861	1817	1786	1742	1711	1801	1726	234	527	500	1240	1	1	46754933	835	4.57	0.78	03	0.03	391.00	2278.00	4250	20230712	-58.00	1493	20231206	19.56	2070	-13.77	20240213	1581	12.90	20240419	4250	-58.00	20230712	1493	19.56	20231206	0.78	N	018500	500	233 억		1614097	N	N	0	N	00	N
18	20240626	160333	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1773	13	2	0.74	408103673	228649	120.76	1780	1830	1755	2285	1232	1760	1784.85	3.60	0	-66129	1808	1784	1748	1724	1688	1790	1730	234	525	500	1230	1	1	46754933	829	4.53	0.78	03	0.49	391.00	2278.00	4250	20230712	-58.28	1493	20231206	18.75	2070	-14.35	20240213	1581	12.14	20240419	4250	-58.28	20230712	1493	18.75	20231206	0.79	N	018500	500	233 억		1685339	N	N	0	N	00	N
19	20240626	150333	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1759	-1	5	-0.06	394072067	220705	116.57	1780	1830	1755	2285	1232	1760	1785.51	3.60	0	-62895	1808	1784	1748	1724	1688	1790	1730	234	525	500	1230	1	1	46754933	822	4.50	0.77	03	0.47	391.00	2278.00	4250	20230712	-58.61	1493	20231206	17.82	2070	-15.02	20240213	1581	11.26	20240419	4250	-58.61	20230712	1493	17.82	20231206	0.79	N	018500	500	233 억		1685339	N	N	0	N	00	N
20	20240626	140333	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1768	8	2	0.45	338829144	189361	100.01	1780	1830	1759	2285	1232	1760	1789.33	3.60	0	-55115	1808	1784	1748	1724	1688	1790	1730	234	525	500	1230	1	1	46754933	827	4.52	0.78	03	0.41	391.00	2278.00	4250	20230712	-58.40	1493	20231206	18.42	2070	-14.59	20240213	1581	11.83	20240419	4250	-58.40	20230712	1493	18.42	20231206	0.79	N	018500	500	233 억		1685339	N	N	0	N	00	N
21	20240626	130334	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1776	16	2	0.91	329211873	183909	97.13	1780	1830	1759	2285	1232	1760	1790.08	3.60	0	-50432	1808	1784	1748	1724	1688	1790	1730	234	525	500	1230	1	1	46754933	830	4.54	0.78	03	0.39	391.00	2278.00	4250	20230712	-58.21	1493	20231206	18.96	2070	-14.20	20240213	1581	12.33	20240419	4250	-58.21	20230712	1493	18.96	20231206	0.79	N	018500	500	233 억		1685339	N	N	0	N	00	N
22	20240626	120333	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1788	28	2	1.59	231198841	128647	67.95	1780	1830	1760	2285	1232	1760	1797.16	3.60	0	-19115	1808	1784	1748	1724	1688	1790	1730	234	525	500	1230	1	1	46754933	836	4.57	0.78	03	0.28	391.00	2278.00	4250	20230712	-57.93	1493	20231206	19.76	2070	-13.62	20240213	1581	13.09	20240419	4250	-57.93	20230712	1493	19.76	20231206	0.79	N	018500	500	233 억		1685339	N	N	0	N	00	N
23	20240626	110333	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1792	32	2	1.82	213677877	118836	62.76	1780	1830	1760	2285	1232	1760	1798.09	3.60	0	-11729	1808	1784	1748	1724	1688	1790	1730	234	525	500	1230	1	1	46754933	838	4.58	0.79	03	0.25	391.00	2278.00	4250	20230712	-57.84	1493	20231206	20.03	2070	-13.43	20240213	1581	13.35	20240419	4250	-57.84	20230712	1493	20.03	20231206	0.79	N	018500	500	233 억		1685339	N	N	0	N	00	N
24	20240626	100333	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1806	46	2	2.61	167409519	93014	49.13	1780	1830	1760	2285	1232	1760	1799.83	3.60	0	8550	1808	1784	1748	1724	1688	1790	1730	234	525	500	1230	1	1	46754933	844	4.62	0.79	03	0.20	391.00	2278.00	4250	20230712	-57.51	1493	20231206	20.96	2070	-12.75	20240213	1581	14.23	20240419	4250	-57.51	20230712	1493	20.96	20231206	0.79	N	018500	500	233 억		1685339	N	N	0	N	00	N
25	20240626	090332	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1810	50	2	2.84	41321680	23106	12.20	1780	1810	1760	2285	1232	1760	1788.35	3.60	0	5461	1808	1784	1748	1724	1688	1790	1730	234	525	500	1230	1	1	46754933	846	4.63	0.79	03	0.05	391.00	2278.00	4250	20230712	-57.41	1493	20231206	21.23	2070	-12.56	20240213	1581	14.48	20240419	4250	-57.41	20230712	1493	21.23	20231206	0.79	N	018500	500	233 억		1685339	N	N	0	N	00	N
26	20240625	160331	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1760	26	2	1.50	327602954	187280	73.74	1760	1772	1712	2250	1214	1734	1749.27	3.68	0	-32183	1799	1766	1743	1710	1687	1755	1699	234	516	500	1210	1	1	46754933	823	4.50	0.77	03	0.40	391.00	2278.00	4250	20230712	-58.59	1493	20231206	17.88	2070	-14.98	20240213	1581	11.32	20240419	4250	-58.59	20230712	1493	17.88	20231206	0.80	N	018500	500	233 억		1719094	N	N	0	N	00	N
27	20240625	150333	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1755	21	2	1.21	316479551	180957	71.25	1760	1772	1712	2250	1214	1734	1748.92	3.68	0	-29267	1799	1766	1743	1710	1687	1755	1699	234	516	500	1210	1	1	46754933	821	4.49	0.77	03	0.39	391.00	2278.00	4250	20230712	-58.71	1493	20231206	17.55	2070	-15.22	20240213	1581	11.01	20240419	4250	-58.71	20230712	1493	17.55	20231206	0.80	N	018500	500	233 억		1719094	N	N	0	N	00	N
28	20240625	140333	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1761	27	2	1.56	285315595	163263	64.29	1760	1772	1712	2250	1214	1734	1747.58	3.68	0	-25507	1799	1766	1743	1710	1687	1755	1699	234	516	500	1210	1	1	46754933	823	4.50	0.77	03	0.35	391.00	2278.00	4250	20230712	-58.56	1493	20231206	17.95	2070	-14.93	20240213	1581	11.39	20240419	4250	-58.56	20230712	1493	17.95	20231206	0.80	N	018500	500	233 억		1719094	N	N	0	N	00	N
29	20240625	130333	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1760	26	2	1.50	270368636	154749	60.93	1760	1772	1712	2250	1214	1734	1747.14	3.68	0	-27146	1799	1766	1743	1710	1687	1755	1699	234	516	500	1210	1	1	46754933	823	4.50	0.77	03	0.33	391.00	2278.00	4250	20230712	-58.59	1493	20231206	17.88	2070	-14.98	20240213	1581	11.32	20240419	4250	-58.59	20230712	1493	17.88	20231206	0.80	N	018500	500	233 억		1719094	N	N	0	N	00	N
30	20240625	120334	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1759	25	2	1.44	264044931	151150	59.52	1760	1772	1712	2250	1214	1734	1746.91	3.68	0	-24518	1799	1766	1743	1710	1687	1755	1699	234	516	500	1210	1	1	46754933	822	4.50	0.77	03	0.32	391.00	2278.00	4250	20230712	-58.61	1493	20231206	17.82	2070	-15.02	20240213	1581	11.26	20240419	4250	-58.61	20230712	1493	17.82	20231206	0.80	N	018500	500	233 억		1719094	N	N	0	N	00	N
31	20240625	110336	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1744	10	2	0.58	151783557	87404	34.42	1760	1760	1712	2250	1214	1734	1736.57	3.68	0	-29690	1799	1766	1743	1710	1687	1755	1699	234	516	500	1210	1	1	46754933	815	4.46	0.77	03	0.19	391.00	2278.00	4250	20230712	-58.96	1493	20231206	16.81	2070	-15.75	20240213	1581	10.31	20240419	4250	-58.96	20230712	1493	16.81	20231206	0.80	N	018500	500	233 억		1719094	N	N	0	N	00	N
32	20240625	100332	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1733	-1	5	-0.06	78410110	44876	17.67	1760	1760	1733	2250	1214	1734	1747.26	3.68	0	-20300	1799	1766	1743	1710	1687	1755	1699	234	516	500	1210	1	1	46754933	810	4.43	0.76	03	0.10	391.00	2278.00	4250	20230712	-59.22	1493	20231206	16.08	2070	-16.28	20240213	1581	9.61	20240419	4250	-59.22	20230712	1493	16.08	20231206	0.80	N	018500	500	233 억		1719094	N	N	0	N	00	N
33	20240625	090332	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1750	16	2	0.92	3761379	2144	0.84	1760	1760	1737	2250	1214	1734	1754.37	3.68	0	-1324	1799	1766	1743	1710	1687	1755	1699	234	516	500	1210	1	1	46754933	818	4.48	0.77	03	0.00	391.00	2278.00	4250	20230712	-58.82	1493	20231206	17.21	2070	-15.46	20240213	1581	10.69	20240419	4250	-58.82	20230712	1493	17.21	20231206	0.80	N	018500	500	233 억		1719094	N	N	0	N	00	N
34	20240624	160332	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1734	-19	5	-1.08	436882574	251544	96.42	1753	1776	1720	2275	1228	1753	1736.80	3.59	0	44374	1867	1810	1736	1679	1605	1773	1642	234	522	500	1220	1	1	46754933	811	4.43	0.76	03	0.54	391.00	2278.00	4250	20230712	-59.20	1493	20231206	16.14	2070	-16.23	20240213	1581	9.68	20240419	4250	-59.20	20230712	1493	16.14	20231206	0.74	N	018500	500	233 억		1677649	N	N	0	N	00	N
35	20240624	150332	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1735	-18	5	-1.03	410977168	236611	90.69	1753	1776	1720	2275	1228	1753	1736.93	3.59	0	41611	1867	1810	1736	1679	1605	1773	1642	234	522	500	1220	1	1	46754933	811	4.44	0.76	03	0.51	391.00	2278.00	4250	20230712	-59.18	1493	20231206	16.21	2070	-16.18	20240213	1581	9.74	20240419	4250	-59.18	20230712	1493	16.21	20231206	0.74	N	018500	500	233 억		1677649	N	N	0	N	00	N
36	20240624	140332	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1738	-15	5	-0.86	382836425	220395	84.48	1753	1776	1720	2275	1228	1753	1737.05	3.59	0	44727	1867	1810	1736	1679	1605	1773	1642	234	522	500	1220	1	1	46754933	813	4.45	0.76	03	0.47	391.00	2278.00	4250	20230712	-59.11	1493	20231206	16.41	2070	-16.04	20240213	1581	9.93	20240419	4250	-59.11	20230712	1493	16.41	20231206	0.74	N	018500	500	233 억		1677649	N	N	0	N	00	N
37	20240624	130331	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1742	-11	5	-0.63	339280944	195307	74.86	1753	1776	1720	2275	1228	1753	1737.17	3.59	0	33482	1867	1810	1736	1679	1605	1773	1642	234	522	500	1220	1	1	46754933	814	4.46	0.76	03	0.42	391.00	2278.00	4250	20230712	-59.01	1493	20231206	16.68	2070	-15.85	20240213	1581	10.18	20240419	4250	-59.01	20230712	1493	16.68	20231206	0.74	N	018500	500	233 억		1677649	N	N	0	N	00	N
38	20240624	120332	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1737	-16	5	-0.91	274896237	158158	60.62	1753	1776	1720	2275	1228	1753	1738.11	3.59	0	33836	1867	1810	1736	1679	1605	1773	1642	234	522	500	1220	1	1	46754933	812	4.44	0.76	03	0.34	391.00	2278.00	4250	20230712	-59.13	1493	20231206	16.34	2070	-16.09	20240213	1581	9.87	20240419	4250	-59.13	20230712	1493	16.34	20231206	0.74	N	018500	500	233 억		1677649	N	N	0	N	00	N
39	20240624	110333	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1737	-16	5	-0.91	267153520	153693	58.91	1753	1776	1720	2275	1228	1753	1738.23	3.59	0	34275	1867	1810	1736	1679	1605	1773	1642	234	522	500	1220	1	1	46754933	812	4.44	0.76	03	0.33	391.00	2278.00	4250	20230712	-59.13	1493	20231206	16.34	2070	-16.09	20240213	1581	9.87	20240419	4250	-59.13	20230712	1493	16.34	20231206	0.74	N	018500	500	233 억		1677649	N	N	0	N	00	N
40	20240624	100332	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1750	-3	5	-0.17	153249141	88076	33.76	1753	1776	1720	2275	1228	1753	1739.96	3.59	0	53968	1867	1810	1736	1679	1605	1773	1642	234	522	500	1220	1	1	46754933	818	4.48	0.77	03	0.19	391.00	2278.00	4250	20230712	-58.82	1493	20231206	17.21	2070	-15.46	20240213	1581	10.69	20240419	4250	-58.82	20230712	1493	17.21	20231206	0.74	N	018500	500	233 억		1677649	N	N	0	N	00	N
41	20240624	090332	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1746	-7	5	-0.40	10254197	5857	2.24	1753	1753	1743	2275	1228	1753	1750.76	3.59	0	-1437	1867	1810	1736	1679	1605	1773	1642	234	522	500	1220	1	1	46754933	816	4.47	0.77	03	0.01	391.00	2278.00	4250	20230712	-58.92	1493	20231206	16.95	2070	-15.65	20240213	1581	10.44	20240419	4250	-58.92	20230712	1493	16.95	20231206	0.74	N	018500	500	233 억		1677649	N	N	0	N	00	N
42	20240621	160322	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1753	-40	5	-2.23	448829139	255227	45.17	1790	1793	1662	2330	1256	1793	1758.55	3.63	0	-17512	1927	1859	1819	1751	1711	1840	1732	234	537	500	1250	1	1	46754933	820	4.51	0.91	03	0.55	389.00	1919.00	4250	20230712	-58.75	1493	20231206	17.41	2070	-15.31	20240213	1581	10.88	20240419	4250	-58.75	20230712	1493	17.41	20231206	0.72	N	018500	500	233 억		1697987	N	N	8	N	00	N
43	20240621	150322	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1767	-26	5	-1.45	253565754	142873	25.29	1790	1793	1760	2330	1256	1793	1774.76	3.63	0	-32030	1927	1859	1819	1751	1711	1840	1732	234	537	500	1250	1	1	46754933	826	4.54	0.92	03	0.31	389.00	1919.00	4250	20230712	-58.42	1493	20231206	18.35	2070	-14.64	20240213	1581	11.76	20240419	4250	-58.42	20230712	1493	18.35	20231206	0.72	N	018500	500	233 억		1697987	N	N	8	N	00	N
44	20240621	140322	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1777	-16	5	-0.89	176074737	99121	17.54	1790	1793	1760	2330	1256	1793	1776.36	3.63	0	-14641	1927	1859	1819	1751	1711	1840	1732	234	537	500	1250	1	1	46754933	831	4.57	0.93	03	0.21	389.00	1919.00	4250	20230712	-58.19	1493	20231206	19.02	2070	-14.15	20240213	1581	12.40	20240419	4250	-58.19	20230712	1493	19.02	20231206	0.72	N	018500	500	233 억		1697987	N	N	8	N	00	N
45	20240621	130323	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1786	-7	5	-0.39	157614899	88751	15.71	1790	1793	1760	2330	1256	1793	1775.92	3.63	0	-9080	1927	1859	1819	1751	1711	1840	1732	234	537	500	1250	1	1	46754933	835	4.59	0.93	03	0.19	389.00	1919.00	4250	20230712	-57.98	1493	20231206	19.62	2070	-13.72	20240213	1581	12.97	20240419	4250	-57.98	20230712	1493	19.62	20231206	0.72	N	018500	500	233 억		1697987	N	N	8	N	00	N
46	20240621	120324	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1782	-11	5	-0.61	136034794	76662	13.57	1790	1790	1760	2330	1256	1793	1774.47	3.63	0	-4838	1927	1859	1819	1751	1711	1840	1732	234	537	500	1250	1	1	46754933	833	4.58	0.93	03	0.16	389.00	1919.00	4250	20230712	-58.07	1493	20231206	19.36	2070	-13.91	20240213	1581	12.71	20240419	4250	-58.07	20230712	1493	19.36	20231206	0.72	N	018500	500	233 억		1697987	N	N	8	N	00	N
47	20240621	110324	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1781	-12	5	-0.67	121728045	68626	12.15	1790	1790	1760	2330	1256	1793	1773.79	3.63	0	-5339	1927	1859	1819	1751	1711	1840	1732	234	537	500	1250	1	1	46754933	833	4.58	0.93	03	0.15	389.00	1919.00	4250	20230712	-58.09	1493	20231206	19.29	2070	-13.96	20240213	1581	12.65	20240419	4250	-58.09	20230712	1493	19.29	20231206	0.72	N	018500	500	233 억		1697987	N	N	8	N	00	N
48	20240621	100321	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1784	-9	5	-0.50	94119060	53131	9.40	1790	1790	1760	2330	1256	1793	1771.45	3.63	0	-3541	1927	1859	1819	1751	1711	1840	1732	234	537	500	1250	1	1	46754933	834	4.59	0.93	03	0.11	389.00	1919.00	4250	20230712	-58.02	1493	20231206	19.49	2070	-13.82	20240213	1581	12.84	20240419	4250	-58.02	20230712	1493	19.49	20231206	0.72	N	018500	500	233 억		1697987	N	N	8	N	00	N
49	20240621	090324	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1775	-18	5	-1.00	18216564	10245	1.81	1790	1790	1766	2330	1256	1793	1778.09	3.63	0	-3614	1927	1859	1819	1751	1711	1840	1732	234	537	500	1250	1	1	46754933	830	4.56	0.92	03	0.02	389.00	1919.00	4250	20230712	-58.24	1493	20231206	18.89	2070	-14.25	20240213	1581	12.27	20240419	4250	-58.24	20230712	1493	18.89	20231206	0.72	N	018500	500	233 억		1697987	N	N	8	N	00	N
50	20240620	160322	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1793	-93	5	-4.93	1020915391	564911	122.14	1886	1887	1779	2450	1321	1886	1807.21	3.95	0	-144199	2000	1942	1911	1853	1822	1927	1838	234	564	500	1320	1	1	46754933	838	4.61	0.93	03	1.21	389.00	1919.00	4250	20230712	-57.81	1493	20231206	20.09	2070	-13.38	20240213	1581	13.41	20240419	4250	-57.81	20230712	1493	20.09	20231206	0.79	N	018500	500	233 억		1845890	N	N	8	N	00	N
51	20240620	150322	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1793	-93	5	-4.93	949623663	525196	113.55	1886	1887	1779	2450	1321	1886	1808.13	3.95	0	-140585	2000	1942	1911	1853	1822	1927	1838	234	564	500	1320	1	1	46754933	838	4.61	0.93	03	1.12	389.00	1919.00	4250	20230712	-57.81	1493	20231206	20.09	2070	-13.38	20240213	1581	13.41	20240419	4250	-57.81	20230712	1493	20.09	20231206	0.79	N	018500	500	233 억		1845890	N	N	12	N	00	N
52	20240620	140322	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1794	-92	5	-4.88	871373632	481661	104.14	1886	1887	1779	2450	1321	1886	1809.10	3.95	0	-128243	2000	1942	1911	1853	1822	1927	1838	234	564	500	1320	1	1	46754933	839	4.61	0.93	03	1.03	389.00	1919.00	4250	20230712	-57.79	1493	20231206	20.16	2070	-13.33	20240213	1581	13.47	20240419	4250	-57.79	20230712	1493	20.16	20231206	0.79	N	018500	500	233 억		1845890	N	N	12	N	00	N
53	20240620	130323	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1790	-96	5	-5.09	787111158	434667	93.98	1886	1887	1779	2450	1321	1886	1810.84	3.95	0	-122165	2000	1942	1911	1853	1822	1927	1838	234	564	500	1320	1	1	46754933	837	4.60	0.93	03	0.93	389.00	1919.00	4250	20230712	-57.88	1493	20231206	19.89	2070	-13.53	20240213	1581	13.22	20240419	4250	-57.88	20230712	1493	19.89	20231206	0.79	N	018500	500	233 억		1845890	N	N	12	N	00	N
54	20240620	120321	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1790	-96	5	-5.09	654974503	360602	77.97	1886	1887	1780	2450	1321	1886	1816.34	3.95	0	-78809	2000	1942	1911	1853	1822	1927	1838	234	564	500	1320	1	1	46754933	837	4.60	0.93	03	0.77	389.00	1919.00	4250	20230712	-57.88	1493	20231206	19.89	2070	-13.53	20240213	1581	13.22	20240419	4250	-57.88	20230712	1493	19.89	20231206	0.79	N	018500	500	233 억		1845890	N	N	12	N	00	N
55	20240620	110323	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1814	-72	5	-3.82	545368795	299621	64.78	1886	1887	1780	2450	1321	1886	1820.20	3.95	0	-50679	2000	1942	1911	1853	1822	1927	1838	234	564	500	1320	1	1	46754933	848	4.66	0.95	03	0.64	389.00	1919.00	4250	20230712	-57.32	1493	20231206	21.50	2070	-12.37	20240213	1581	14.74	20240419	4250	-57.32	20230712	1493	21.50	20231206	0.79	N	018500	500	233 억		1845890	N	N	12	N	00	N
56	20240620	100324	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1801	-85	5	-4.51	454498928	249333	53.91	1886	1887	1780	2450	1321	1886	1822.86	3.95	0	-33528	2000	1942	1911	1853	1822	1927	1838	234	564	500	1320	1	1	46754933	842	4.63	0.94	03	0.53	389.00	1919.00	4250	20230712	-57.62	1493	20231206	20.63	2070	-13.00	20240213	1581	13.92	20240419	4250	-57.62	20230712	1493	20.63	20231206	0.79	N	018500	500	233 억		1845890	N	N	12	N	00	N
57	20240620	090327	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1877	-9	5	-0.48	16992422	9026	1.95	1886	1887	1875	2450	1321	1886	1882.61	3.95	0	-1230	2000	1942	1911	1853	1822	1927	1838	234	564	500	1320	1	1	46754933	878	4.83	0.98	03	0.02	389.00	1919.00	4250	20230712	-55.84	1493	20231206	25.72	2070	-9.32	20240213	1581	18.72	20240419	4250	-55.84	20230712	1493	25.72	20231206	0.79	N	018500	500	233 억		1845890	N	N	12	N	00	N
58	20240619	160321	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1886	-74	5	-3.78	877275425	460896	39.70	1961	1969	1880	2545	1372	1960	1903.41	4.27	0	-142170	2034	1997	1933	1896	1832	2015	1914	234	585	500	1370	1	1	46754933	882	4.85	0.98	03	0.99	389.00	1919.00	4250	20230712	-55.62	1493	20231206	26.32	2070	-8.89	20240213	1581	19.29	20240419	4250	-55.62	20230712	1493	26.32	20231206	0.78	N	018500	500	233 억		1994485	N	N	12	N	00	N
59	20240619	150320	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1897	-63	5	-3.21	836834961	439482	37.85	1961	1969	1880	2545	1372	1960	1904.13	4.27	0	-137258	2034	1997	1933	1896	1832	2015	1914	234	585	500	1370	1	1	46754933	887	4.88	0.99	03	0.94	389.00	1919.00	4250	20230712	-55.36	1493	20231206	27.06	2070	-8.36	20240213	1581	19.99	20240419	4250	-55.36	20230712	1493	27.06	20231206	0.78	N	018500	500	233 억		1994485	N	N	0	N	00	N
60	20240619	140323	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1902	-58	5	-2.96	744472816	390635	33.65	1961	1969	1880	2545	1372	1960	1905.79	4.27	0	-110194	2034	1997	1933	1896	1832	2015	1914	234	585	500	1370	1	1	46754933	889	4.89	0.99	03	0.84	389.00	1919.00	4250	20230712	-55.25	1493	20231206	27.39	2070	-8.12	20240213	1581	20.30	20240419	4250	-55.25	20230712	1493	27.39	20231206	0.78	N	018500	500	233 억		1994485	N	N	0	N	00	N
61	20240619	130321	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1898	-62	5	-3.16	680110652	356663	30.72	1961	1969	1880	2545	1372	1960	1906.86	4.27	0	-97356	2034	1997	1933	1896	1832	2015	1914	234	585	500	1370	1	1	46754933	887	4.88	0.99	03	0.76	389.00	1919.00	4250	20230712	-55.34	1493	20231206	27.13	2070	-8.31	20240213	1581	20.05	20240419	4250	-55.34	20230712	1493	27.13	20231206	0.78	N	018500	500	233 억		1994485	N	N	0	N	00	N
62	20240619	120319	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1901	-59	5	-3.01	603575223	316395	27.25	1961	1969	1880	2545	1372	1960	1907.65	4.27	0	-84577	2034	1997	1933	1896	1832	2015	1914	234	585	500	1370	1	1	46754933	889	4.89	0.99	03	0.68	389.00	1919.00	4250	20230712	-55.27	1493	20231206	27.33	2070	-8.16	20240213	1581	20.24	20240419	4250	-55.27	20230712	1493	27.33	20231206	0.78	N	018500	500	233 억		1994485	N	N	0	N	00	N
63	20240619	110322	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1896	-64	5	-3.27	546692575	286447	24.67	1961	1969	1880	2545	1372	1960	1908.52	4.27	0	-66786	2034	1997	1933	1896	1832	2015	1914	234	585	500	1370	1	1	46754933	886	4.87	0.99	03	0.61	389.00	1919.00	4250	20230712	-55.39	1493	20231206	26.99	2070	-8.41	20240213	1581	19.92	20240419	4250	-55.39	20230712	1493	26.99	20231206	0.78	N	018500	500	233 억		1994485	N	N	0	N	00	N
64	20240619	100323	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1892	-68	5	-3.47	411855948	215080	18.52	1961	1969	1880	2545	1372	1960	1914.89	4.27	0	-41348	2034	1997	1933	1896	1832	2015	1914	234	585	500	1370	1	1	46754933	885	4.86	0.99	03	0.46	389.00	1919.00	4250	20230712	-55.48	1493	20231206	26.72	2070	-8.60	20240213	1581	19.67	20240419	4250	-55.48	20230712	1493	26.72	20231206	0.78	N	018500	500	233 억		1994485	N	N	0	N	00	N
65	20240619	090326	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1960	0	3	0.00	14645925	7469	0.64	1961	1969	1954	2545	1372	1960	1960.90	4.27	0	-5774	2034	1997	1933	1896	1832	2015	1914	234	585	500	1370	1	1	46754933	916	5.04	1.02	03	0.02	389.00	1919.00	4250	20230712	-53.88	1493	20231206	31.28	2070	-5.31	20240213	1581	23.97	20240419	4250	-53.88	20230712	1493	31.28	20231206	0.78	N	018500	500	233 억		1994485	N	N	0	N	00	N
66	20240618	160320	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1960	75	2	3.98	2194635260	1158609	382.01	1895	1970	1869	2450	1320	1885	1894.10	3.64	0	284269	1959	1921	1899	1861	1839	1911	1851	234	565	500	1310	1	1	46754933	916	5.04	1.02	03	2.48	389.00	1919.00	4250	20230712	-53.88	1493	20231206	31.28	2070	-5.31	20240213	1581	23.97	20240419	4250	-53.88	20230712	1493	31.28	20231206	0.76	N	018500	500	233 억		1701190	N	N	1	N	00	N
67	20240618	150317	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1939	54	2	2.86	1980793555	1049371	345.99	1895	1939	1869	2450	1320	1885	1887.60	3.64	0	258385	1959	1921	1899	1861	1839	1911	1851	234	565	500	1310	1	1	46754933	907	4.98	1.01	03	2.24	389.00	1919.00	4250	20230712	-54.38	1493	20231206	29.87	2070	-6.33	20240213	1581	22.64	20240419	4250	-54.38	20230712	1493	29.87	20231206	0.76	N	018500	500	233 억		1701190	N	N	1	N	00	N
68	20240618	140318	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1889	4	2	0.21	1760202903	934189	308.01	1895	1913	1869	2450	1320	1885	1884.20	3.64	0	175121	1959	1921	1899	1861	1839	1911	1851	234	565	500	1310	1	1	46754933	883	4.86	0.98	03	2.00	389.00	1919.00	4250	20230712	-55.55	1493	20231206	26.52	2070	-8.74	20240213	1581	19.48	20240419	4250	-55.55	20230712	1493	26.52	20231206	0.76	N	018500	500	233 억		1701190	N	N	1	N	00	N
69	20240618	130321	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1880	-5	5	-0.27	1187398937	630078	207.74	1895	1913	1869	2450	1320	1885	1884.53	3.64	0	116732	1959	1921	1899	1861	1839	1911	1851	234	565	500	1310	1	1	46754933	879	4.83	0.98	03	1.35	389.00	1919.00	4250	20230712	-55.76	1493	20231206	25.92	2070	-9.18	20240213	1581	18.91	20240419	4250	-55.76	20230712	1493	25.92	20231206	0.76	N	018500	500	233 억		1701190	N	N	1	N	00	N
70	20240618	120321	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1886	1	2	0.05	650378595	344072	113.44	1895	1913	1869	2450	1320	1885	1890.24	3.64	0	78369	1959	1921	1899	1861	1839	1911	1851	234	565	500	1310	1	1	46754933	882	4.85	0.98	03	0.74	389.00	1919.00	4250	20230712	-55.62	1493	20231206	26.32	2070	-8.89	20240213	1581	19.29	20240419	4250	-55.62	20230712	1493	26.32	20231206	0.76	N	018500	500	233 억		1701190	N	N	1	N	00	N
71	20240618	110319	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1897	12	2	0.64	325666525	172657	56.93	1895	1899	1875	2450	1320	1885	1886.21	3.64	0	32650	1959	1921	1899	1861	1839	1911	1851	234	565	500	1310	1	1	46754933	887	4.88	0.99	03	0.37	389.00	1919.00	4250	20230712	-55.36	1493	20231206	27.06	2070	-8.36	20240213	1581	19.99	20240419	4250	-55.36	20230712	1493	27.06	20231206	0.76	N	018500	500	233 억		1701190	N	N	1	N	00	N
72	20240618	100319	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1880	-5	5	-0.27	156842004	83243	27.45	1895	1895	1875	2450	1320	1885	1884.15	3.64	0	17280	1959	1921	1899	1861	1839	1911	1851	234	565	500	1310	1	1	46754933	879	4.83	0.98	03	0.18	389.00	1919.00	4250	20230712	-55.76	1493	20231206	25.92	2070	-9.18	20240213	1581	18.91	20240419	4250	-55.76	20230712	1493	25.92	20231206	0.76	N	018500	500	233 억		1701190	N	N	1	N	00	N
73	20240618	090322	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1894	9	2	0.48	6264196	3306	1.09	1895	1895	1894	2450	1320	1885	1894.80	3.64	0	-1185	1959	1921	1899	1861	1839	1911	1851	234	565	500	1310	1	1	46754933	886	4.87	0.99	03	0.01	389.00	1919.00	4250	20230712	-55.44	1493	20231206	26.86	2070	-8.50	20240213	1581	19.80	20240419	4250	-55.44	20230712	1493	26.86	20231206	0.76	N	018500	500	233 억		1701190	N	N	1	N	00	N
74	20240617	160318	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1885	-13	5	-0.68	570497198	300103	108.43	1898	1937	1877	2465	1329	1898	1901.00	3.56	0	21917	1940	1919	1902	1881	1864	1910	1872	234	567	500	1320	1	1	46754933	881	4.85	0.98	03	0.64	389.00	1919.00	4250	20230712	-55.65	1493	20231206	26.26	2070	-8.94	20240213	1581	19.23	20240419	4250	-55.65	20230712	1493	26.26	20231206	0.68	N	018500	500	233 억		1665017	N	N	1	N	00	N
75	20240617	150322	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1894	-4	5	-0.21	540346285	284130	102.66	1898	1937	1877	2465	1329	1898	1901.76	3.56	0	20277	1940	1919	1902	1881	1864	1910	1872	234	567	500	1320	1	1	46754933	886	4.87	0.99	03	0.61	389.00	1919.00	4250	20230712	-55.44	1493	20231206	26.86	2070	-8.50	20240213	1581	19.80	20240419	4250	-55.44	20230712	1493	26.86	20231206	0.68	N	018500	500	233 억		1665017	N	N	0	N	00	N
76	20240617	140317	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1889	-9	5	-0.47	491744205	258349	93.34	1898	1937	1886	2465	1329	1898	1903.41	3.56	0	22790	1940	1919	1902	1881	1864	1910	1872	234	567	500	1320	1	1	46754933	883	4.86	0.98	03	0.55	389.00	1919.00	4250	20230712	-55.55	1493	20231206	26.52	2070	-8.74	20240213	1581	19.48	20240419	4250	-55.55	20230712	1493	26.52	20231206	0.68	N	018500	500	233 억		1665017	N	N	0	N	00	N
77	20240617	130316	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1900	2	2	0.11	329727124	172662	62.38	1898	1937	1897	2465	1329	1898	1909.67	3.56	0	44639	1940	1919	1902	1881	1864	1910	1872	234	567	500	1320	1	1	46754933	888	4.88	0.99	03	0.37	389.00	1919.00	4250	20230712	-55.29	1493	20231206	27.26	2070	-8.21	20240213	1581	20.18	20240419	4250	-55.29	20230712	1493	27.26	20231206	0.68	N	018500	500	233 억		1665017	N	N	0	N	00	N
78	20240617	120317	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1910	12	2	0.63	291040179	152306	55.03	1898	1937	1897	2465	1329	1898	1910.89	3.56	0	51885	1940	1919	1902	1881	1864	1910	1872	234	567	500	1320	1	1	46754933	893	4.91	1.00	03	0.33	389.00	1919.00	4250	20230712	-55.06	1493	20231206	27.93	2070	-7.73	20240213	1581	20.81	20240419	4250	-55.06	20230712	1493	27.93	20231206	0.68	N	018500	500	233 억		1665017	N	N	0	N	00	N
79	20240617	110316	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1910	12	2	0.63	227893272	119230	43.08	1898	1937	1897	2465	1329	1898	1911.38	3.56	0	42539	1940	1919	1902	1881	1864	1910	1872	234	567	500	1320	1	1	46754933	893	4.91	1.00	03	0.26	389.00	1919.00	4250	20230712	-55.06	1493	20231206	27.93	2070	-7.73	20240213	1581	20.81	20240419	4250	-55.06	20230712	1493	27.93	20231206	0.68	N	018500	500	233 억		1665017	N	N	0	N	00	N
80	20240617	100318	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1904	6	2	0.32	139449239	72936	26.35	1898	1937	1897	2465	1329	1898	1911.94	3.56	0	22062	1940	1919	1902	1881	1864	1910	1872	234	567	500	1320	1	1	46754933	890	4.89	0.99	03	0.16	389.00	1919.00	4250	20230712	-55.20	1493	20231206	27.53	2070	-8.02	20240213	1581	20.43	20240419	4250	-55.20	20230712	1493	27.53	20231206	0.68	N	018500	500	233 억		1665017	N	N	0	N	00	N
81	20240617	090318	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1897	-1	5	-0.05	6187322	3260	1.18	1898	1898	1897	2465	1329	1898	1897.95	3.56	0	1458	1940	1919	1902	1881	1864	1910	1872	234	567	500	1320	1	1	46754933	887	4.88	0.99	03	0.01	389.00	1919.00	4250	20230712	-55.36	1493	20231206	27.06	2070	-8.36	20240213	1581	19.99	20240419	4250	-55.36	20230712	1493	27.06	20231206	0.68	N	018500	500	233 억		1665017	N	N	0	N	00	N
82	20240614	160254	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1898	-2	5	-0.11	526334210	276754	84.07	1923	1923	1885	2470	1330	1900	1901.81	3.49	0	40139	1958	1928	1908	1878	1858	1919	1869	234	570	500	1330	1	1	46754933	887	4.88	0.99	03	0.59	389.00	1919.00	4250	20230712	-55.34	1493	20231206	27.13	2070	-8.31	20240213	1581	20.05	20240419	4250	-55.34	20230712	1493	27.13	20231206	0.69	N	018500	500	233 억		1633626	N	N	0	N	00	N
83	20240614	150254	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1899	-1	5	-0.05	468985996	246592	74.91	1923	1923	1885	2470	1330	1900	1901.87	3.49	0	53513	1958	1928	1908	1878	1858	1919	1869	234	570	500	1330	1	1	46754933	888	4.88	0.99	03	0.53	389.00	1919.00	4250	20230712	-55.32	1493	20231206	27.19	2070	-8.26	20240213	1581	20.11	20240419	4250	-55.32	20230712	1493	27.19	20231206	0.69	N	018500	500	233 억		1633626	N	N	0	N	00	N
84	20240614	140254	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1895	-5	5	-0.26	342866441	180317	54.78	1923	1923	1885	2470	1330	1900	1901.46	3.49	0	56988	1958	1928	1908	1878	1858	1919	1869	234	570	500	1330	1	1	46754933	886	4.87	0.99	03	0.39	389.00	1919.00	4250	20230712	-55.41	1493	20231206	26.93	2070	-8.45	20240213	1581	19.86	20240419	4250	-55.41	20230712	1493	26.93	20231206	0.69	N	018500	500	233 억		1633626	N	N	0	N	00	N
85	20240614	130254	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1901	1	2	0.05	308786713	162369	49.33	1923	1923	1885	2470	1330	1900	1901.76	3.49	0	56781	1958	1928	1908	1878	1858	1919	1869	234	570	500	1330	1	1	46754933	889	4.89	0.99	03	0.35	389.00	1919.00	4250	20230712	-55.27	1493	20231206	27.33	2070	-8.16	20240213	1581	20.24	20240419	4250	-55.27	20230712	1493	27.33	20231206	0.69	N	018500	500	233 억		1633626	N	N	0	N	00	N
86	20240614	120256	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1910	10	2	0.53	287169957	151025	45.88	1923	1923	1885	2470	1330	1900	1901.47	3.49	0	55109	1958	1928	1908	1878	1858	1919	1869	234	570	500	1330	1	1	46754933	893	4.91	1.00	03	0.32	389.00	1919.00	4250	20230712	-55.06	1493	20231206	27.93	2070	-7.73	20240213	1581	20.81	20240419	4250	-55.06	20230712	1493	27.93	20231206	0.69	N	018500	500	233 억		1633626	N	N	0	N	00	N
87	20240614	110312	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1899	-1	5	-0.05	202787833	106872	32.47	1923	1923	1885	2470	1330	1900	1897.48	3.49	0	21123	1958	1928	1908	1878	1858	1919	1869	234	570	500	1330	1	1	46754933	888	4.88	0.99	03	0.23	389.00	1919.00	4250	20230712	-55.32	1493	20231206	27.19	2070	-8.26	20240213	1581	20.11	20240419	4250	-55.32	20230712	1493	27.19	20231206	0.69	N	018500	500	233 억		1633626	N	N	0	N	00	N
88	20240614	100312	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1899	-1	5	-0.05	108506060	57193	17.37	1923	1923	1885	2470	1330	1900	1897.19	3.49	0	3116	1958	1928	1908	1878	1858	1919	1869	234	570	500	1330	1	1	46754933	888	4.88	0.99	03	0.12	389.00	1919.00	4250	20230712	-55.32	1493	20231206	27.19	2070	-8.26	20240213	1581	20.11	20240419	4250	-55.32	20230712	1493	27.19	20231206	0.69	N	018500	500	233 억		1633626	N	N	0	N	00	N
89	20240614	090314	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1916	16	2	0.84	4693037	2469	0.75	1923	1923	1900	2470	1330	1900	1900.78	3.49	0	-164	1958	1928	1908	1878	1858	1919	1869	234	570	500	1330	1	1	46754933	896	4.93	1.00	03	0.01	389.00	1919.00	4250	20230712	-54.92	1493	20231206	28.33	2070	-7.44	20240213	1581	21.19	20240419	4250	-54.92	20230712	1493	28.33	20231206	0.69	N	018500	500	233 억		1633626	N	N	0	N	00	N
90	20240613	160311	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1900	-17	5	-0.89	624570408	327641	105.18	1917	1938	1888	2490	1342	1917	1906.26	3.47	0	17664	1985	1951	1931	1897	1877	1941	1887	234	573	500	1340	1	1	46754933	888	4.88	0.99	03	0.70	389.00	1919.00	4250	20230712	-55.29	1403	20230607	35.42	2070	-8.21	20240213	1581	20.18	20240419	4250	-55.29	20230712	1493	27.26	20231206	0.68	N	018500	500	233 억		1621815	N	N	0	N	00	N
91	20240613	150316	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1904	-13	5	-0.68	608782550	319338	102.52	1917	1938	1888	2490	1342	1917	1906.39	3.47	0	17286	1985	1951	1931	1897	1877	1941	1887	234	573	500	1340	1	1	46754933	890	4.89	0.99	03	0.68	389.00	1919.00	4250	20230712	-55.20	1403	20230607	35.71	2070	-8.02	20240213	1581	20.43	20240419	4250	-55.20	20230712	1493	27.53	20231206	0.68	N	018500	500	233 억		1621815	N	N	0	N	00	N
92	20240613	140312	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1911	-6	5	-0.31	493276775	258689	83.05	1917	1938	1888	2490	1342	1917	1906.83	3.47	0	-4527	1985	1951	1931	1897	1877	1941	1887	234	573	500	1340	1	1	46754933	893	4.91	1.00	03	0.55	389.00	1919.00	4250	20230712	-55.04	1403	20230607	36.21	2070	-7.68	20240213	1581	20.87	20240419	4250	-55.04	20230712	1493	28.00	20231206	0.68	N	018500	500	233 억		1621815	N	N	0	N	00	N
93	20240613	130313	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1916	-1	5	-0.05	410945495	215394	69.15	1917	1938	1888	2490	1342	1917	1907.88	3.47	0	-5870	1985	1951	1931	1897	1877	1941	1887	234	573	500	1340	1	1	46754933	896	4.93	1.00	03	0.46	389.00	1919.00	4250	20230712	-54.92	1403	20230607	36.56	2070	-7.44	20240213	1581	21.19	20240419	4250	-54.92	20230712	1493	28.33	20231206	0.68	N	018500	500	233 억		1621815	N	N	0	N	00	N
94	20240613	120312	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1909	-8	5	-0.42	391347813	205138	65.85	1917	1938	1888	2490	1342	1917	1907.73	3.47	0	-10346	1985	1951	1931	1897	1877	1941	1887	234	573	500	1340	1	1	46754933	893	4.91	0.99	03	0.44	389.00	1919.00	4250	20230712	-55.08	1403	20230607	36.07	2070	-7.78	20240213	1581	20.75	20240419	4250	-55.08	20230712	1493	27.86	20231206	0.68	N	018500	500	233 억		1621815	N	N	0	N	00	N
95	20240613	110310	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1890	-27	5	-1.41	229692479	120404	38.65	1917	1938	1890	2490	1342	1917	1907.68	3.47	0	-4649	1985	1951	1931	1897	1877	1941	1887	234	573	500	1340	1	1	46754933	884	4.86	0.98	03	0.26	389.00	1919.00	4250	20230712	-55.53	1403	20230607	34.71	2070	-8.70	20240213	1581	19.54	20240419	4250	-55.53	20230712	1493	26.59	20231206	0.68	N	018500	500	233 억		1621815	N	N	0	N	00	N
96	20240613	100311	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1901	-16	5	-0.83	107714671	56105	18.01	1917	1938	1890	2490	1342	1917	1919.88	3.47	0	-6793	1985	1951	1931	1897	1877	1941	1887	234	573	500	1340	1	1	46754933	889	4.89	0.99	03	0.12	389.00	1919.00	4250	20230712	-55.27	1403	20230607	35.50	2070	-8.16	20240213	1581	20.24	20240419	4250	-55.27	20230712	1493	27.33	20231206	0.68	N	018500	500	233 억		1621815	N	N	0	N	00	N
97	20240613	090314	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1923	6	2	0.31	7414159	3868	1.24	1917	1923	1916	2490	1342	1917	1916.79	3.47	0	-563	1985	1951	1931	1897	1877	1941	1887	234	573	500	1340	1	1	46754933	899	4.94	1.00	03	0.01	389.00	1919.00	4250	20230712	-54.75	1403	20230607	37.06	2070	-7.10	20240213	1581	21.63	20240419	4250	-54.75	20230712	1493	28.80	20231206	0.68	N	018500	500	233 억		1621815	N	N	0	N	00	N
98	20240612	160308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1917	2	2	0.10	603121277	311327	117.41	1918	1965	1911	2485	1341	1915	1937.27	3.27	0	89762	1992	1953	1917	1878	1842	1935	1860	234	570	500	1340	1	1	46754933	896	4.93	1.00	03	0.67	389.00	1919.00	4250	20230712	-54.89	1387	20230605	38.21	2070	-7.39	20240213	1581	21.25	20240419	4250	-54.89	20230712	1493	28.40	20231206	0.68	N	018500	500	233 억		1527052	N	N	0	N	00	N
99	20240612	150314	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1923	8	2	0.42	557335227	287467	108.42	1918	1965	1911	2485	1341	1915	1938.78	3.27	0	90889	1992	1953	1917	1878	1842	1935	1860	234	570	500	1340	1	1	46754933	899	4.94	1.00	03	0.61	389.00	1919.00	4250	20230712	-54.75	1387	20230605	38.64	2070	-7.10	20240213	1581	21.63	20240419	4250	-54.75	20230712	1493	28.80	20231206	0.68	N	018500	500	233 억		1527052	N	N	0	N	00	N
100	20240612	140310	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1933	18	2	0.94	530761347	273671	103.21	1918	1965	1911	2485	1341	1915	1939.41	3.27	0	91518	1992	1953	1917	1878	1842	1935	1860	234	570	500	1340	1	1	46754933	904	4.97	1.01	03	0.59	389.00	1919.00	4250	20230712	-54.52	1387	20230605	39.37	2070	-6.62	20240213	1581	22.26	20240419	4250	-54.52	20230712	1493	29.47	20231206	0.68	N	018500	500	233 억		1527052	N	N	0	N	00	N
101	20240612	130309	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1945	30	2	1.57	500527308	258056	97.32	1918	1965	1911	2485	1341	1915	1939.61	3.27	0	87365	1992	1953	1917	1878	1842	1935	1860	234	570	500	1340	1	1	46754933	909	5.00	1.01	03	0.55	389.00	1919.00	4250	20230712	-54.24	1387	20230605	40.23	2070	-6.04	20240213	1581	23.02	20240419	4250	-54.24	20230712	1493	30.27	20231206	0.68	N	018500	500	233 억		1527052	N	N	0	N	00	N
102	20240612	120309	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1951	36	2	1.88	435581573	224618	84.71	1918	1965	1911	2485	1341	1915	1939.21	3.27	0	76134	1992	1953	1917	1878	1842	1935	1860	234	570	500	1340	1	1	46754933	912	5.02	1.02	03	0.48	389.00	1919.00	4250	20230712	-54.09	1387	20230605	40.66	2070	-5.75	20240213	1581	23.40	20240419	4250	-54.09	20230712	1493	30.68	20231206	0.68	N	018500	500	233 억		1527052	N	N	0	N	00	N
103	20240612	110308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1959	44	2	2.30	306209885	158396	59.74	1918	1965	1911	2485	1341	1915	1933.19	3.27	0	72279	1992	1953	1917	1878	1842	1935	1860	234	570	500	1340	1	1	46754933	916	5.04	1.02	03	0.34	389.00	1919.00	4250	20230712	-53.91	1387	20230605	41.24	2070	-5.36	20240213	1581	23.91	20240419	4250	-53.91	20230712	1493	31.21	20231206	0.68	N	018500	500	233 억		1527052	N	N	0	N	00	N
104	20240612	100309	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1920	5	2	0.26	97517994	50880	19.19	1918	1928	1911	2485	1341	1915	1916.63	3.27	0	4898	1992	1953	1917	1878	1842	1935	1860	234	570	500	1340	1	1	46754933	898	4.94	1.00	03	0.11	389.00	1919.00	4250	20230712	-54.82	1387	20230605	38.43	2070	-7.25	20240213	1581	21.44	20240419	4250	-54.82	20230712	1493	28.60	20231206	0.68	N	018500	500	233 억		1527052	N	N	0	N	00	N
105	20240612	090309	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1919	4	2	0.21	1657341	864	0.33	1918	1919	1918	2485	1341	1915	1918.22	3.27	0	-408	1992	1953	1917	1878	1842	1935	1860	234	570	500	1340	1	1	46754933	897	4.93	1.00	03	0.00	389.00	1919.00	4250	20230712	-54.85	1387	20230605	38.36	2070	-7.29	20240213	1581	21.38	20240419	4250	-54.85	20230712	1493	28.53	20231206	0.68	N	018500	500	233 억		1527052	N	N	0	N	00	N
106	20240610	160306	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1918	-16	5	-0.83	672287201	350420	58.27	1934	1935	1901	2510	1354	1934	1918.52	3.42	0	-8712	2023	1978	1939	1894	1855	2001	1917	234	576	500	1350	1	1	46754933	897	4.93	1.00	03	0.75	389.00	1919.00	4250	20230712	-54.87	1185	20230602	61.86	2070	-7.34	20240213	1581	21.32	20240419	4250	-54.87	20230712	1493	28.47	20231206	0.79	N	018500	500	233 억		1599526	N	N	0	N	00	N
107	20240610	150308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1926	-8	5	-0.41	658216864	343090	57.05	1934	1935	1901	2510	1354	1934	1918.50	3.42	0	-8233	2023	1978	1939	1894	1855	2001	1917	234	576	500	1350	1	1	46754933	901	4.95	1.00	03	0.73	389.00	1919.00	4250	20230712	-54.68	1185	20230602	62.53	2070	-6.96	20240213	1581	21.82	20240419	4250	-54.68	20230712	1493	29.00	20231206	0.79	N	018500	500	233 억		1599526	N	N	0	N	00	N
108	20240610	140307	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1913	-21	5	-1.09	590433853	307796	51.19	1934	1935	1901	2510	1354	1934	1918.26	3.42	0	-4831	2023	1978	1939	1894	1855	2001	1917	234	576	500	1350	1	1	46754933	894	4.92	1.00	03	0.66	389.00	1919.00	4250	20230712	-54.99	1185	20230602	61.43	2070	-7.58	20240213	1581	21.00	20240419	4250	-54.99	20230712	1493	28.13	20231206	0.79	N	018500	500	233 억		1599526	N	N	0	N	00	N
109	20240610	130308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1908	-26	5	-1.34	558510282	291077	48.40	1934	1935	1901	2510	1354	1934	1918.77	3.42	0	6236	2023	1978	1939	1894	1855	2001	1917	234	576	500	1350	1	1	46754933	892	4.90	0.99	03	0.62	389.00	1919.00	4250	20230712	-55.11	1185	20230602	61.01	2070	-7.83	20240213	1581	20.68	20240419	4250	-55.11	20230712	1493	27.80	20231206	0.79	N	018500	500	233 억		1599526	N	N	0	N	00	N
110	20240610	120307	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1927	-7	5	-0.36	406710103	211661	35.20	1934	1935	1911	2510	1354	1934	1921.52	3.42	0	61749	2023	1978	1939	1894	1855	2001	1917	234	576	500	1350	1	1	46754933	901	4.95	1.00	03	0.45	389.00	1919.00	4250	20230712	-54.66	1185	20230602	62.62	2070	-6.91	20240213	1581	21.88	20240419	4250	-54.66	20230712	1493	29.07	20231206	0.79	N	018500	500	233 억		1599526	N	N	0	N	00	N
111	20240610	110309	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1930	-4	5	-0.21	373826653	194618	32.36	1934	1934	1911	2510	1354	1934	1920.82	3.42	0	62294	2023	1978	1939	1894	1855	2001	1917	234	576	500	1350	1	1	46754933	902	4.96	1.01	03	0.42	389.00	1919.00	4250	20230712	-54.59	1185	20230602	62.87	2070	-6.76	20240213	1581	22.07	20240419	4250	-54.59	20230712	1493	29.27	20231206	0.79	N	018500	500	233 억		1599526	N	N	0	N	00	N
112	20240610	100309	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1925	-9	5	-0.47	342103524	178135	29.62	1934	1934	1911	2510	1354	1934	1920.47	3.42	0	62270	2023	1978	1939	1894	1855	2001	1917	234	576	500	1350	1	1	46754933	900	4.95	1.00	03	0.38	389.00	1919.00	4250	20230712	-54.71	1185	20230602	62.45	2070	-7.00	20240213	1581	21.76	20240419	4250	-54.71	20230712	1493	28.94	20231206	0.79	N	018500	500	233 억		1599526	N	N	0	N	00	N
113	20240610	090312	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1915	-19	5	-0.98	9995382	5180	0.86	1934	1934	1915	2510	1354	1934	1929.61	3.42	0	-2068	2023	1978	1939	1894	1855	2001	1917	234	576	500	1350	1	1	46754933	895	4.92	1.00	03	0.01	389.00	1919.00	4250	20230712	-54.94	1185	20230602	61.60	2070	-7.49	20240213	1581	21.13	20240419	4250	-54.94	20230712	1493	28.27	20231206	0.79	N	018500	500	233 억		1599526	N	N	0	N	00	N
114	20240607	160315	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1934	14	2	0.73	1167806991	599967	125.15	1925	1984	1900	2495	1344	1920	1946.47	3.36	0	25535	1967	1943	1904	1880	1841	1955	1892	234	575	500	1340	1	1	46754933	904	4.97	1.01	03	1.28	389.00	1919.00	4250	20230712	-54.49	1178	20230531	64.18	2070	-6.57	20240213	1581	22.33	20240419	4250	-54.49	20230712	1403	37.85	20230607	0.88	N	018500	500	233 억		1569743	N	N	0	N	00	N
115	20240607	150318	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1918	-2	5	-0.10	1112326483	571124	119.14	1925	1984	1900	2495	1344	1920	1947.61	3.36	0	28403	1967	1943	1904	1880	1841	1955	1892	234	575	500	1340	1	1	46754933	897	4.93	1.00	03	1.22	389.00	1919.00	4250	20230712	-54.87	1178	20230531	62.82	2070	-7.34	20240213	1581	21.32	20240419	4250	-54.87	20230712	1403	36.71	20230607	0.88	N	018500	500	233 억		1569743	N	N	0	N	00	N
116	20240607	140315	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1925	5	2	0.26	1051133501	539247	112.49	1925	1984	1900	2495	1344	1920	1949.26	3.36	0	27297	1967	1943	1904	1880	1841	1955	1892	234	575	500	1340	1	1	46754933	900	4.95	1.00	03	1.15	389.00	1919.00	4250	20230712	-54.71	1178	20230531	63.41	2070	-7.00	20240213	1581	21.76	20240419	4250	-54.71	20230712	1403	37.21	20230607	0.88	N	018500	500	233 억		1569743	N	N	0	N	00	N
117	20240607	130316	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1924	4	2	0.21	962549321	492944	102.83	1925	1984	1920	2495	1344	1920	1952.65	3.36	0	26740	1967	1943	1904	1880	1841	1955	1892	234	575	500	1340	1	1	46754933	900	4.95	1.00	03	1.05	389.00	1919.00	4250	20230712	-54.73	1178	20230531	63.33	2070	-7.05	20240213	1581	21.70	20240419	4250	-54.73	20230712	1403	37.13	20230607	0.88	N	018500	500	233 억		1569743	N	N	0	N	00	N
118	20240607	120316	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1953	33	2	1.72	762731949	389820	81.32	1925	1984	1920	2495	1344	1920	1956.63	3.36	0	25011	1967	1943	1904	1880	1841	1955	1892	234	575	500	1340	1	1	46754933	913	5.02	1.02	03	0.83	389.00	1919.00	4250	20230712	-54.05	1178	20230531	65.79	2070	-5.65	20240213	1581	23.53	20240419	4250	-54.05	20230712	1403	39.20	20230607	0.88	N	018500	500	233 억		1569743	N	N	0	N	00	N
119	20240607	110316	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1960	40	2	2.08	518310301	265117	55.30	1925	1984	1920	2495	1344	1920	1955.02	3.36	0	47046	1967	1943	1904	1880	1841	1955	1892	234	575	500	1340	1	1	46754933	916	5.04	1.02	03	0.57	389.00	1919.00	4250	20230712	-53.88	1178	20230531	66.38	2070	-5.31	20240213	1581	23.97	20240419	4250	-53.88	20230712	1403	39.70	20230607	0.88	N	018500	500	233 억		1569743	N	N	0	N	00	N
120	20240607	100315	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1955	35	2	1.82	399835006	204573	42.67	1925	1984	1920	2495	1344	1920	1954.49	3.36	0	46249	1967	1943	1904	1880	1841	1955	1892	234	575	500	1340	1	1	46754933	914	5.03	1.02	03	0.44	389.00	1919.00	4250	20230712	-54.00	1178	20230531	65.96	2070	-5.56	20240213	1581	23.66	20240419	4250	-54.00	20230712	1403	39.34	20230607	0.88	N	018500	500	233 억		1569743	N	N	0	N	00	N
121	20240607	090313	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1947	27	2	1.41	43490552	22474	4.69	1925	1947	1920	2495	1344	1920	1935.15	3.36	0	9986	1967	1943	1904	1880	1841	1955	1892	234	575	500	1340	1	1	46754933	910	5.01	1.01	03	0.05	389.00	1919.00	4250	20230712	-54.19	1178	20230531	65.28	2070	-5.94	20240213	1581	23.15	20240419	4250	-54.19	20230712	1403	38.77	20230607	0.88	N	018500	500	233 억		1569743	N	N	0	N	00	N
122	20240605	160313	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1920	18	2	0.95	906513553	478135	67.47	1910	1928	1865	2470	1332	1902	1895.92	3.27	0	56678	1991	1946	1868	1823	1745	1969	1846	234	568	500	1330	1	1	46754933	898	4.94	1.00	03	1.02	389.00	1919.00	4250	20230712	-54.82	1120	20230530	71.43	2070	-7.25	20240213	1581	21.44	20240419	4250	-54.82	20230712	1387	38.43	20230605	0.89	N	018500	500	233 억		1528821	N	N	0	N	00	N
123	20240605	150313	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1922	20	2	1.05	859583415	453693	64.02	1910	1928	1865	2470	1332	1902	1894.63	3.27	0	51981	1991	1946	1868	1823	1745	1969	1846	234	568	500	1330	1	1	46754933	899	4.94	1.00	03	0.97	389.00	1919.00	4250	20230712	-54.78	1120	20230530	71.61	2070	-7.15	20240213	1581	21.57	20240419	4250	-54.78	20230712	1387	38.57	20230605	0.89	N	018500	500	233 억		1528821	N	N	0	N	00	N
124	20240605	140312	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1902	0	3	0.00	739234067	390593	55.11	1910	1928	1865	2470	1332	1902	1892.59	3.27	0	45500	1991	1946	1868	1823	1745	1969	1846	234	568	500	1330	1	1	46754933	889	4.89	0.99	03	0.84	389.00	1919.00	4250	20230712	-55.25	1120	20230530	69.82	2070	-8.12	20240213	1581	20.30	20240419	4250	-55.25	20230712	1387	37.13	20230605	0.89	N	018500	500	233 억		1528821	N	N	0	N	00	N
125	20240605	130314	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1897	-5	5	-0.26	685768903	362477	51.15	1910	1928	1865	2470	1332	1902	1891.89	3.27	0	32392	1991	1946	1868	1823	1745	1969	1846	234	568	500	1330	1	1	46754933	887	4.88	0.99	03	0.78	389.00	1919.00	4250	20230712	-55.36	1120	20230530	69.38	2070	-8.36	20240213	1581	19.99	20240419	4250	-55.36	20230712	1387	36.77	20230605	0.89	N	018500	500	233 억		1528821	N	N	0	N	00	N
126	20240605	120313	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1895	-7	5	-0.37	607514559	321191	45.32	1910	1928	1865	2470	1332	1902	1891.43	3.27	0	29679	1991	1946	1868	1823	1745	1969	1846	234	568	500	1330	1	1	46754933	886	4.87	0.99	03	0.69	389.00	1919.00	4250	20230712	-55.41	1120	20230530	69.20	2070	-8.45	20240213	1581	19.86	20240419	4250	-55.41	20230712	1387	36.63	20230605	0.89	N	018500	500	233 억		1528821	N	N	0	N	00	N
127	20240605	110314	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1880	-22	5	-1.16	584686168	309116	43.62	1910	1928	1865	2470	1332	1902	1891.47	3.27	0	24218	1991	1946	1868	1823	1745	1969	1846	234	568	500	1330	1	1	46754933	879	4.83	0.98	03	0.66	389.00	1919.00	4250	20230712	-55.76	1120	20230530	67.86	2070	-9.18	20240213	1581	18.91	20240419	4250	-55.76	20230712	1387	35.54	20230605	0.89	N	018500	500	233 억		1528821	N	N	0	N	00	N
128	20240605	100314	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1878	-24	5	-1.26	467191908	246475	34.78	1910	1928	1865	2470	1332	1902	1895.49	3.27	0	25678	1991	1946	1868	1823	1745	1969	1846	234	568	500	1330	1	1	46754933	878	4.83	0.98	03	0.53	389.00	1919.00	4250	20230712	-55.81	1120	20230530	67.68	2070	-9.28	20240213	1581	18.79	20240419	4250	-55.81	20230712	1387	35.40	20230605	0.89	N	018500	500	233 억		1528821	N	N	0	N	00	N
129	20240605	090313	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1907	5	2	0.26	40689649	21225	2.99	1910	1928	1907	2470	1332	1902	1917.25	3.27	0	-5078	1991	1946	1868	1823	1745	1969	1846	234	568	500	1330	1	1	46754933	892	4.90	0.99	03	0.05	389.00	1919.00	4250	20230712	-55.13	1120	20230530	70.27	2070	-7.87	20240213	1581	20.62	20240419	4250	-55.13	20230712	1387	37.49	20230605	0.89	N	018500	500	233 억		1528821	N	N	0	N	00	N
130	20240604	160310	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1902	96	2	5.32	1256033912	674125	318.40	1806	1913	1790	2345	1265	1806	1863.07	2.90	0	168076	1842	1823	1800	1781	1758	1833	1791	234	539	500	1260	1	1	46754933	889	4.89	0.99	03	1.44	389.00	1919.00	4250	20230712	-55.25	1120	20230530	69.82	2070	-8.12	20240213	1581	20.30	20240419	4250	-55.25	20230712	1387	37.13	20230605	0.89	N	018500	500	233 억		1356096	N	N	0	N	00	N
131	20240604	150312	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1879	73	2	4.04	925506190	499877	236.10	1806	1894	1790	2345	1265	1806	1851.47	2.90	0	109634	1842	1823	1800	1781	1758	1833	1791	234	539	500	1260	1	1	46754933	879	4.83	0.98	03	1.07	389.00	1919.00	4250	20230712	-55.79	1120	20230530	67.77	2070	-9.23	20240213	1581	18.85	20240419	4250	-55.79	20230712	1387	35.47	20230605	0.89	N	018500	500	233 억		1356096	N	N	0	N	00	N
132	20240604	140313	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1890	84	2	4.65	801850847	433907	204.94	1806	1894	1790	2345	1265	1806	1847.98	2.90	0	106980	1842	1823	1800	1781	1758	1833	1791	234	539	500	1260	1	1	46754933	884	4.86	0.98	03	0.93	389.00	1919.00	4250	20230712	-55.53	1120	20230530	68.75	2070	-8.70	20240213	1581	19.54	20240419	4250	-55.53	20230712	1387	36.27	20230605	0.89	N	018500	500	233 억		1356096	N	N	0	N	00	N
133	20240604	130311	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1830	24	2	1.33	455632434	247982	117.13	1806	1857	1790	2345	1265	1806	1837.36	2.90	0	48996	1842	1823	1800	1781	1758	1833	1791	234	539	500	1260	1	1	46754933	856	4.70	0.95	03	0.53	389.00	1919.00	4250	20230712	-56.94	1120	20230530	63.39	2070	-11.59	20240213	1581	15.75	20240419	4250	-56.94	20230712	1387	31.94	20230605	0.89	N	018500	500	233 억		1356096	N	N	0	N	00	N
134	20240604	120310	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1840	34	2	1.88	433872070	236119	111.52	1806	1857	1790	2345	1265	1806	1837.51	2.90	0	49006	1842	1823	1800	1781	1758	1833	1791	234	539	500	1260	1	1	46754933	860	4.73	0.96	03	0.51	389.00	1919.00	4250	20230712	-56.71	1120	20230530	64.29	2070	-11.11	20240213	1581	16.38	20240419	4250	-56.71	20230712	1387	32.66	20230605	0.89	N	018500	500	233 억		1356096	N	N	0	N	00	N
135	20240604	110310	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1844	38	2	2.10	366535399	199524	94.24	1806	1857	1790	2345	1265	1806	1837.05	2.90	0	54758	1842	1823	1800	1781	1758	1833	1791	234	539	500	1260	1	1	46754933	862	4.74	0.96	03	0.43	389.00	1919.00	4250	20230712	-56.61	1120	20230530	64.64	2070	-10.92	20240213	1581	16.64	20240419	4250	-56.61	20230712	1387	32.95	20230605	0.89	N	018500	500	233 억		1356096	N	N	0	N	00	N
136	20240604	100309	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1847	41	2	2.27	310755163	169208	79.92	1806	1857	1790	2345	1265	1806	1836.53	2.90	0	58863	1842	1823	1800	1781	1758	1833	1791	234	539	500	1260	1	1	46754933	864	4.75	0.96	03	0.36	389.00	1919.00	4250	20230712	-56.54	1120	20230530	64.91	2070	-10.77	20240213	1581	16.82	20240419	4250	-56.54	20230712	1387	33.17	20230605	0.89	N	018500	500	233 억		1356096	N	N	0	N	00	N
137	20240604	090313	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1801	-5	5	-0.28	6187206	3428	1.62	1806	1806	1801	2345	1265	1806	1804.90	2.90	0	-1017	1842	1823	1800	1781	1758	1833	1791	234	539	500	1260	1	1	46754933	842	4.63	0.94	03	0.01	389.00	1919.00	4250	20230712	-57.62	1120	20230530	60.80	2070	-13.00	20240213	1581	13.92	20240419	4250	-57.62	20230712	1387	29.85	20230605	0.89	N	018500	500	233 억		1356096	N	N	0	N	00	N
138	20240603	160309	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1806	26	2	1.46	382481808	211722	146.29	1780	1819	1777	2310	1246	1780	1806.53	2.75	0	64053	1828	1804	1786	1762	1744	1795	1753	234	530	500	1240	1	1	46754933	844	4.64	0.94	03	0.45	389.00	1919.00	4250	20230712	-57.51	1120	20230530	61.25	2070	-12.75	20240213	1581	14.23	20240419	4250	-57.51	20230712	1387	30.21	20230605	0.85	N	018500	500	233 억		1284844	N	N	0	N	00	N
139	20240603	150308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1813	33	2	1.85	372937552	206434	142.64	1780	1819	1777	2310	1246	1780	1806.57	2.75	0	61439	1828	1804	1786	1762	1744	1795	1753	234	530	500	1240	1	1	46754933	848	4.66	0.94	03	0.44	389.00	1919.00	4250	20230712	-57.34	1120	20230530	61.87	2070	-12.42	20240213	1581	14.67	20240419	4250	-57.34	20230712	1387	30.71	20230605	0.85	N	018500	500	233 억		1284844	N	N	0	N	00	N
140	20240603	140308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1803	23	2	1.29	221931929	123000	84.99	1780	1819	1777	2310	1246	1780	1804.32	2.75	0	34743	1828	1804	1786	1762	1744	1795	1753	234	530	500	1240	1	1	46754933	843	4.63	0.94	03	0.26	389.00	1919.00	4250	20230712	-57.58	1120	20230530	60.98	2070	-12.90	20240213	1581	14.04	20240419	4250	-57.58	20230712	1387	29.99	20230605	0.85	N	018500	500	233 억		1284844	N	N	0	N	00	N
141	20240603	130309	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1808	28	2	1.57	211673094	117314	81.06	1780	1819	1777	2310	1246	1780	1804.33	2.75	0	33119	1828	1804	1786	1762	1744	1795	1753	234	530	500	1240	1	1	46754933	845	4.65	0.94	03	0.25	389.00	1919.00	4250	20230712	-57.46	1120	20230530	61.43	2070	-12.66	20240213	1581	14.36	20240419	4250	-57.46	20230712	1387	30.35	20230605	0.85	N	018500	500	233 억		1284844	N	N	0	N	00	N
142	20240603	120308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1812	32	2	1.80	190521467	105590	72.96	1780	1819	1777	2310	1246	1780	1804.35	2.75	0	31823	1828	1804	1786	1762	1744	1795	1753	234	530	500	1240	1	1	46754933	847	4.66	0.94	03	0.23	389.00	1919.00	4250	20230712	-57.36	1120	20230530	61.79	2070	-12.46	20240213	1581	14.61	20240419	4250	-57.36	20230712	1387	30.64	20230605	0.85	N	018500	500	233 억		1284844	N	N	0	N	00	N
143	20240603	110306	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1806	26	2	1.46	142825458	79253	54.76	1780	1819	1777	2310	1246	1780	1802.15	2.75	0	29902	1828	1804	1786	1762	1744	1795	1753	234	530	500	1240	1	1	46754933	844	4.64	0.94	03	0.17	389.00	1919.00	4250	20230712	-57.51	1120	20230530	61.25	2070	-12.75	20240213	1581	14.23	20240419	4250	-57.51	20230712	1387	30.21	20230605	0.85	N	018500	500	233 억		1284844	N	N	0	N	00	N
144	20240603	100306	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1801	21	2	1.18	47953513	26739	18.48	1780	1805	1777	2310	1246	1780	1793.39	2.75	0	7320	1828	1804	1786	1762	1744	1795	1753	234	530	500	1240	1	1	46754933	842	4.63	0.94	03	0.06	389.00	1919.00	4250	20230712	-57.62	1120	20230530	60.80	2070	-13.00	20240213	1581	13.92	20240419	4250	-57.62	20230712	1387	29.85	20230605	0.85	N	018500	500	233 억		1284844	N	N	0	N	00	N
145	20240603	090306	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1778	-2	5	-0.11	14606683	8206	5.67	1780	1782	1778	2310	1246	1780	1780.00	2.75	0	576	1828	1804	1786	1762	1744	1795	1753	234	530	500	1240	1	1	46754933	831	4.57	0.93	03	0.02	389.00	1919.00	4250	20230712	-58.16	1120	20230530	58.75	2070	-14.11	20240213	1581	12.46	20240419	4250	-58.16	20230712	1387	28.19	20230605	0.85	N	018500	500	233 억		1284844	N	N	0	N	00	N