KissMeData/010100/price/prices-20240401.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	20240430	160254	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5130	-10	5	-0.19	680980630	133374	40.24	5100	5160	5040	6680	3600	5140	5105.73	5.10	0	-44810	5363	5251	5048	4936	4733	5307	4992	305	1540	1000	3590	10	1	30450420	1562	3.31	0.48	12	0.44	1549.00	10710.00	9580	20231226	-46.45	2890	20230424	77.51	9360	-45.19	20240102	4585	11.89	20240419	9580	-46.45	20231226	3260	57.36	20230502	3.42	N	010100	1000	304 억		1553925	N	N	0	N	00	N
3	20240430	150252	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5110	-30	5	-0.58	635723890	124540	37.57	5100	5160	5040	6680	3600	5140	5104.55	5.10	0	-41257	5363	5251	5048	4936	4733	5307	4992	305	1540	1000	3590	10	1	30450420	1556	3.30	0.48	12	0.41	1549.00	10710.00	9580	20231226	-46.66	2890	20230424	76.82	9360	-45.41	20240102	4585	11.45	20240419	9580	-46.66	20231226	3260	56.75	20230502	3.42	N	010100	1000	304 억		1553925	N	N	0	N	00	N
4	20240430	140253	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5140	0	3	0.00	596599720	116906	35.27	5100	5160	5040	6680	3600	5140	5103.21	5.10	0	-37677	5363	5251	5048	4936	4733	5307	4992	305	1540	1000	3590	10	1	30450420	1565	3.32	0.48	12	0.38	1549.00	10710.00	9580	20231226	-46.35	2890	20230424	77.85	9360	-45.09	20240102	4585	12.10	20240419	9580	-46.35	20231226	3260	57.67	20230502	3.42	N	010100	1000	304 억		1553925	N	N	0	N	00	N
5	20240430	130252	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5060	-80	5	-1.56	463388670	90931	27.43	5100	5150	5040	6680	3600	5140	5096.00	5.10	0	-36772	5363	5251	5048	4936	4733	5307	4992	305	1540	1000	3590	10	1	30450420	1541	3.27	0.47	12	0.30	1549.00	10710.00	9580	20231226	-47.18	2890	20230424	75.09	9360	-45.94	20240102	4585	10.36	20240419	9580	-47.18	20231226	3260	55.21	20230502	3.42	N	010100	1000	304 억		1553925	N	N	0	N	00	N
6	20240430	120253	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5060	-80	5	-1.56	419012930	82149	24.78	5100	5150	5050	6680	3600	5140	5100.60	5.10	0	-29707	5363	5251	5048	4936	4733	5307	4992	305	1540	1000	3590	10	1	30450420	1541	3.27	0.47	12	0.27	1549.00	10710.00	9580	20231226	-47.18	2890	20230424	75.09	9360	-45.94	20240102	4585	10.36	20240419	9580	-47.18	20231226	3260	55.21	20230502	3.42	N	010100	1000	304 억		1553925	N	N	0	N	00	N
7	20240430	110252	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5100	-40	5	-0.78	236903520	46359	13.99	5100	5150	5080	6680	3600	5140	5110.13	5.10	0	-10578	5363	5251	5048	4936	4733	5307	4992	305	1540	1000	3590	10	1	30450420	1553	3.29	0.48	12	0.15	1549.00	10710.00	9580	20231226	-46.76	2890	20230424	76.47	9360	-45.51	20240102	4585	11.23	20240419	9580	-46.76	20231226	3260	56.44	20230502	3.42	N	010100	1000	304 억		1553925	N	N	0	N	00	N
8	20240430	100250	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5140	0	3	0.00	191849610	37541	11.33	5100	5150	5080	6680	3600	5140	5110.32	5.10	0	-8501	5363	5251	5048	4936	4733	5307	4992	305	1540	1000	3590	10	1	30450420	1565	3.32	0.48	12	0.12	1549.00	10710.00	9580	20231226	-46.35	2890	20230424	77.85	9360	-45.09	20240102	4585	12.10	20240419	9580	-46.35	20231226	3260	57.67	20230502	3.42	N	010100	1000	304 억		1553925	N	N	0	N	00	N
9	20240430	090258	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5080	-60	5	-1.17	12378920	2428	0.73	5100	5130	5080	6680	3600	5140	5096.62	5.10	0	-703	5363	5251	5048	4936	4733	5307	4992	305	1540	1000	3590	10	1	30450420	1547	3.28	0.47	12	0.01	1549.00	10710.00	9580	20231226	-46.97	2890	20230424	75.78	9360	-45.73	20240102	4585	10.80	20240419	9580	-46.97	20231226	3260	55.83	20230502	3.42	N	010100	1000	304 억		1553925	N	N	0	N	00	N
10	20240429	160250	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5140	310	2	6.42	1642171495	325109	209.72	4850	5160	4845	6270	3385	4830	5051.60	5.04	0	12113	4933	4881	4813	4761	4693	4847	4727	305	1440	1000	3380	10	1	30450420	1565	3.32	0.48	12	1.07	1549.00	10710.00	9580	20231226	-46.35	2870	20230421	79.09	9360	-45.09	20240102	4585	12.10	20240419	9580	-46.35	20231226	3260	57.67	20230502	3.39	N	010100	1000	304 억		1534008	N	N	9	N	00	N
11	20240429	150251	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5130	300	2	6.21	1545984645	306371	197.63	4850	5160	4845	6270	3385	4830	5046.62	5.04	0	14675	4933	4881	4813	4761	4693	4847	4727	305	1440	1000	3380	10	1	30450420	1562	3.31	0.48	12	1.01	1549.00	10710.00	9580	20231226	-46.45	2870	20230421	78.75	9360	-45.19	20240102	4585	11.89	20240419	9580	-46.45	20231226	3260	57.36	20230502	3.39	N	010100	1000	304 억		1534008	N	N	9	N	00	N
12	20240429	140250	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5130	300	2	6.21	1384968315	274903	177.34	4850	5160	4845	6270	3385	4830	5038.56	5.04	0	15744	4933	4881	4813	4761	4693	4847	4727	305	1440	1000	3380	10	1	30450420	1562	3.31	0.48	12	0.90	1549.00	10710.00	9580	20231226	-46.45	2870	20230421	78.75	9360	-45.19	20240102	4585	11.89	20240419	9580	-46.45	20231226	3260	57.36	20230502	3.39	N	010100	1000	304 억		1534008	N	N	9	N	00	N
13	20240429	130252	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5120	290	2	6.00	1218121435	242354	156.34	4850	5160	4845	6270	3385	4830	5026.78	5.04	0	13816	4933	4881	4813	4761	4693	4847	4727	305	1440	1000	3380	10	1	30450420	1559	3.31	0.48	12	0.80	1549.00	10710.00	9580	20231226	-46.56	2870	20230421	78.40	9360	-45.30	20240102	4585	11.67	20240419	9580	-46.56	20231226	3260	57.06	20230502	3.39	N	010100	1000	304 억		1534008	N	N	9	N	00	N
14	20240429	120251	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5050	220	2	4.55	884149825	177066	114.22	4850	5110	4845	6270	3385	4830	4993.99	5.04	0	17145	4933	4881	4813	4761	4693	4847	4727	305	1440	1000	3380	10	1	30450420	1538	3.26	0.47	12	0.58	1549.00	10710.00	9580	20231226	-47.29	2870	20230421	75.96	9360	-46.05	20240102	4585	10.14	20240419	9580	-47.29	20231226	3260	54.91	20230502	3.39	N	010100	1000	304 억		1534008	N	N	9	N	00	N
15	20240429	110245	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5050	220	2	4.55	831074165	166548	107.44	4850	5110	4845	6270	3385	4830	4990.68	5.04	0	17402	4933	4881	4813	4761	4693	4847	4727	305	1440	1000	3380	10	1	30450420	1538	3.26	0.47	12	0.55	1549.00	10710.00	9580	20231226	-47.29	2870	20230421	75.96	9360	-46.05	20240102	4585	10.14	20240419	9580	-47.29	20231226	3260	54.91	20230502	3.39	N	010100	1000	304 억		1534008	N	N	9	N	00	N
16	20240429	100251	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5000	170	2	3.52	452248310	91348	58.93	4850	5020	4845	6270	3385	4830	4951.78	5.04	0	13675	4933	4881	4813	4761	4693	4847	4727	305	1440	1000	3380	10	1	30450420	1523	3.23	0.47	12	0.30	1549.00	10710.00	9580	20231226	-47.81	2870	20230421	74.22	9360	-46.58	20240102	4585	9.05	20240419	9580	-47.81	20231226	3260	53.37	20230502	3.39	N	010100	1000	304 억		1534008	N	N	9	N	00	N
17	20240429	090252	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4860	30	2	0.62	11526455	2379	1.53	4850	4875	4845	6270	3385	4830	4851.50	5.04	0	-113	4933	4881	4813	4761	4693	4847	4727	305	1440	1000	3380	5	1	30450420	1480	3.14	0.45	12	0.01	1549.00	10710.00	9580	20231226	-49.27	2870	20230421	69.34	9360	-48.08	20240102	4585	6.00	20240419	9580	-49.27	20231226	3260	49.08	20230502	3.39	N	010100	1000	304 억		1534008	N	N	9	N	00	N
18	20240426	160250	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4830	30	2	0.62	731673595	152979	134.76	4840	4865	4745	6240	3360	4800	4782.67	4.95	0	16603	4980	4890	4835	4745	4690	4862	4717	305	1440	1000	3360	5	1	30450420	1471	3.12	0.45	12	0.50	1549.00	10710.00	9580	20231226	-49.58	2870	20230421	68.29	9360	-48.40	20240102	4585	5.34	20240419	9580	-49.58	20231226	3030	59.41	20230427	3.38	N	010100	1000	304 억		1506310	N	N	9	N	00	N
19	20240426	150251	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4815	15	2	0.31	694015695	145171	127.88	4840	4865	4745	6240	3360	4800	4780.68	4.95	0	15173	4980	4890	4835	4745	4690	4862	4717	305	1440	1000	3360	5	1	30450420	1466	3.11	0.45	12	0.48	1549.00	10710.00	9580	20231226	-49.74	2870	20230421	67.77	9360	-48.56	20240102	4585	5.02	20240419	9580	-49.74	20231226	3030	58.91	20230427	3.38	N	010100	1000	304 억		1506310	N	N	0	N	00	N
20	20240426	140250	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4750	-50	5	-1.04	523080350	109560	96.51	4840	4865	4745	6240	3360	4800	4774.37	4.95	0	-3869	4980	4890	4835	4745	4690	4862	4717	305	1440	1000	3360	5	1	30450420	1446	3.07	0.44	12	0.36	1549.00	10710.00	9580	20231226	-50.42	2870	20230421	65.51	9360	-49.25	20240102	4585	3.60	20240419	9580	-50.42	20231226	3030	56.77	20230427	3.38	N	010100	1000	304 억		1506310	N	N	0	N	00	N
21	20240426	130250	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4755	-45	5	-0.94	397692300	83178	73.27	4840	4865	4745	6240	3360	4800	4781.22	4.95	0	-7980	4980	4890	4835	4745	4690	4862	4717	305	1440	1000	3360	5	1	30450420	1448	3.07	0.44	12	0.27	1549.00	10710.00	9580	20231226	-50.37	2870	20230421	65.68	9360	-49.20	20240102	4585	3.71	20240419	9580	-50.37	20231226	3030	56.93	20230427	3.38	N	010100	1000	304 억		1506310	N	N	0	N	00	N
22	20240426	120250	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4760	-40	5	-0.83	357405100	74711	65.81	4840	4865	4745	6240	3360	4800	4783.84	4.95	0	-7385	4980	4890	4835	4745	4690	4862	4717	305	1440	1000	3360	5	1	30450420	1449	3.07	0.44	12	0.25	1549.00	10710.00	9580	20231226	-50.31	2870	20230421	65.85	9360	-49.15	20240102	4585	3.82	20240419	9580	-50.31	20231226	3030	57.10	20230427	3.38	N	010100	1000	304 억		1506310	N	N	0	N	00	N
23	20240426	110250	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4770	-30	5	-0.62	310650450	64894	57.16	4840	4865	4745	6240	3360	4800	4787.04	4.95	0	-7257	4980	4890	4835	4745	4690	4862	4717	305	1440	1000	3360	5	1	30450420	1452	3.08	0.45	12	0.21	1549.00	10710.00	9580	20231226	-50.21	2870	20230421	66.20	9360	-49.04	20240102	4585	4.03	20240419	9580	-50.21	20231226	3030	57.43	20230427	3.38	N	010100	1000	304 억		1506310	N	N	0	N	00	N
24	20240426	100250	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4810	10	2	0.21	117538205	24384	21.48	4840	4865	4800	6240	3360	4800	4820.30	4.95	0	-1124	4980	4890	4835	4745	4690	4862	4717	305	1440	1000	3360	5	1	30450420	1465	3.11	0.45	12	0.08	1549.00	10710.00	9580	20231226	-49.79	2870	20230421	67.60	9360	-48.61	20240102	4585	4.91	20240419	9580	-49.79	20231226	3030	58.75	20230427	3.38	N	010100	1000	304 억		1506310	N	N	0	N	00	N
25	20240426	090252	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4865	65	2	1.35	21900700	4526	3.99	4840	4865	4825	6240	3360	4800	4838.86	4.95	0	1411	4980	4890	4835	4745	4690	4862	4717	305	1440	1000	3360	5	1	30450420	1481	3.14	0.45	12	0.01	1549.00	10710.00	9580	20231226	-49.22	2870	20230421	69.51	9360	-48.02	20240102	4585	6.11	20240419	9580	-49.22	20231226	3030	60.56	20230427	3.38	N	010100	1000	304 억		1506310	N	N	0	N	00	N
26	20240425	160249	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4800	-105	5	-2.14	540255810	111782	46.94	4920	4925	4780	6370	3435	4905	4833.09	4.99	0	-44693	5128	5016	4863	4751	4598	5072	4807	305	1465	1000	3430	5	1	30450420	1462	3.10	0.45	12	0.37	1549.00	10710.00	9580	20231226	-49.90	2870	20230421	67.25	9360	-48.72	20240102	4585	4.69	20240419	9580	-49.90	20231226	2900	65.52	20230425	3.35	N	010100	1000	304 억		1518207	N	N	1	N	00	N
27	20240425	150250	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4825	-80	5	-1.63	508647860	105211	44.18	4920	4925	4780	6370	3435	4905	4834.52	4.99	0	-43399	5128	5016	4863	4751	4598	5072	4807	305	1465	1000	3430	5	1	30450420	1469	3.11	0.45	12	0.35	1549.00	10710.00	9580	20231226	-49.63	2870	20230421	68.12	9360	-48.45	20240102	4585	5.23	20240419	9580	-49.63	20231226	2900	66.38	20230425	3.35	N	010100	1000	304 억		1518207	N	N	1	N	00	N
28	20240425	140250	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4790	-115	5	-2.34	449183350	92890	39.01	4920	4925	4780	6370	3435	4905	4835.61	4.99	0	-40533	5128	5016	4863	4751	4598	5072	4807	305	1465	1000	3430	5	1	30450420	1459	3.09	0.45	12	0.31	1549.00	10710.00	9580	20231226	-50.00	2870	20230421	66.90	9360	-48.82	20240102	4585	4.47	20240419	9580	-50.00	20231226	2900	65.17	20230425	3.35	N	010100	1000	304 억		1518207	N	N	1	N	00	N
29	20240425	130250	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4805	-100	5	-2.04	392679920	81118	34.06	4920	4925	4780	6370	3435	4905	4840.81	4.99	0	-35476	5128	5016	4863	4751	4598	5072	4807	305	1465	1000	3430	5	1	30450420	1463	3.10	0.45	12	0.27	1549.00	10710.00	9580	20231226	-49.84	2870	20230421	67.42	9360	-48.66	20240102	4585	4.80	20240419	9580	-49.84	20231226	2900	65.69	20230425	3.35	N	010100	1000	304 억		1518207	N	N	1	N	00	N
30	20240425	120249	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4815	-90	5	-1.83	346638695	71548	30.05	4920	4925	4780	6370	3435	4905	4844.80	4.99	0	-33594	5128	5016	4863	4751	4598	5072	4807	305	1465	1000	3430	5	1	30450420	1466	3.11	0.45	12	0.23	1549.00	10710.00	9580	20231226	-49.74	2870	20230421	67.77	9360	-48.56	20240102	4585	5.02	20240419	9580	-49.74	20231226	2900	66.03	20230425	3.35	N	010100	1000	304 억		1518207	N	N	1	N	00	N
31	20240425	110249	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4790	-115	5	-2.34	301078100	62078	26.07	4920	4925	4780	6370	3435	4905	4849.95	4.99	0	-30112	5128	5016	4863	4751	4598	5072	4807	305	1465	1000	3430	5	1	30450420	1459	3.09	0.45	12	0.20	1549.00	10710.00	9580	20231226	-50.00	2870	20230421	66.90	9360	-48.82	20240102	4585	4.47	20240419	9580	-50.00	20231226	2900	65.17	20230425	3.35	N	010100	1000	304 억		1518207	N	N	1	N	00	N
32	20240425	100250	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4845	-60	5	-1.22	171700300	35190	14.78	4920	4925	4805	6370	3435	4905	4879.20	4.99	0	-14243	5128	5016	4863	4751	4598	5072	4807	305	1465	1000	3430	5	1	30450420	1475	3.13	0.45	12	0.12	1549.00	10710.00	9580	20231226	-49.43	2870	20230421	68.82	9360	-48.24	20240102	4585	5.67	20240419	9580	-49.43	20231226	2900	67.07	20230425	3.35	N	010100	1000	304 억		1518207	N	N	1	N	00	N
33	20240425	090250	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4920	15	2	0.31	46746205	9526	4.00	4920	4925	4875	6370	3435	4905	4907.23	4.99	0	-4469	5128	5016	4863	4751	4598	5072	4807	305	1465	1000	3430	5	1	30450420	1498	3.18	0.46	12	0.03	1549.00	10710.00	9580	20231226	-48.64	2870	20230421	71.43	9360	-47.44	20240102	4585	7.31	20240419	9580	-48.64	20231226	2900	69.66	20230425	3.35	N	010100	1000	304 억		1518207	N	N	1	N	00	N
34	20240424	160248	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4905	210	2	4.47	1162783180	237662	237.22	4740	4975	4710	6100	3290	4695	4892.56	4.91	0	19661	4901	4797	4736	4632	4571	4767	4602	305	1405	1000	3280	5	1	30450420	1494	3.17	0.46	12	0.78	1549.00	10710.00	9580	20231226	-48.80	2870	20230421	70.91	9360	-47.60	20240102	4585	6.98	20240419	9580	-48.80	20231226	2890	69.72	20230424	3.44	N	010100	1000	304 억		1494350	N	N	1	N	00	N
35	20240424	150249	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4905	210	2	4.47	1121602670	229276	228.85	4740	4975	4710	6100	3290	4695	4891.93	4.91	0	21408	4901	4797	4736	4632	4571	4767	4602	305	1405	1000	3280	5	1	30450420	1494	3.17	0.46	12	0.75	1549.00	10710.00	9580	20231226	-48.80	2870	20230421	70.91	9360	-47.60	20240102	4585	6.98	20240419	9580	-48.80	20231226	2890	69.72	20230424	3.44	N	010100	1000	304 억		1494350	N	N	0	N	00	N
36	20240424	140249	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4905	210	2	4.47	1046808370	213999	213.60	4740	4975	4710	6100	3290	4695	4891.65	4.91	0	22811	4901	4797	4736	4632	4571	4767	4602	305	1405	1000	3280	5	1	30450420	1494	3.17	0.46	12	0.70	1549.00	10710.00	9580	20231226	-48.80	2870	20230421	70.91	9360	-47.60	20240102	4585	6.98	20240419	9580	-48.80	20231226	2890	69.72	20230424	3.44	N	010100	1000	304 억		1494350	N	N	0	N	00	N
37	20240424	130253	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4925	230	2	4.90	926790660	189543	189.19	4740	4975	4710	6100	3290	4695	4889.61	4.91	0	25991	4901	4797	4736	4632	4571	4767	4602	305	1405	1000	3280	5	1	30450420	1500	3.18	0.46	12	0.62	1549.00	10710.00	9580	20231226	-48.59	2870	20230421	71.60	9360	-47.38	20240102	4585	7.42	20240419	9580	-48.59	20231226	2890	70.42	20230424	3.44	N	010100	1000	304 억		1494350	N	N	0	N	00	N
38	20240424	120249	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4960	265	2	5.64	857314845	175489	175.16	4740	4975	4710	6100	3290	4695	4885.29	4.91	0	23981	4901	4797	4736	4632	4571	4767	4602	305	1405	1000	3280	5	1	30450420	1510	3.20	0.46	12	0.58	1549.00	10710.00	9580	20231226	-48.23	2870	20230421	72.82	9360	-47.01	20240102	4585	8.18	20240419	9580	-48.23	20231226	2890	71.63	20230424	3.44	N	010100	1000	304 억		1494350	N	N	0	N	00	N
39	20240424	110249	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4945	250	2	5.32	773680410	158610	158.32	4740	4965	4710	6100	3290	4695	4877.88	4.91	0	26022	4901	4797	4736	4632	4571	4767	4602	305	1405	1000	3280	5	1	30450420	1506	3.19	0.46	12	0.52	1549.00	10710.00	9580	20231226	-48.38	2870	20230421	72.30	9360	-47.17	20240102	4585	7.85	20240419	9580	-48.38	20231226	2890	71.11	20230424	3.44	N	010100	1000	304 억		1494350	N	N	0	N	00	N
40	20240424	100248	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4910	215	2	4.58	610661070	125620	125.39	4740	4960	4710	6100	3290	4695	4861.18	4.91	0	22722	4901	4797	4736	4632	4571	4767	4602	305	1405	1000	3280	5	1	30450420	1495	3.17	0.46	12	0.41	1549.00	10710.00	9580	20231226	-48.75	2870	20230421	71.08	9360	-47.54	20240102	4585	7.09	20240419	9580	-48.75	20231226	2890	69.90	20230424	3.44	N	010100	1000	304 억		1494350	N	N	0	N	00	N
41	20240424	090249	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4770	75	2	1.60	30505800	6439	6.43	4740	4770	4710	6100	3290	4695	4737.66	4.91	0	5686	4901	4797	4736	4632	4571	4767	4602	305	1405	1000	3280	5	1	30450420	1452	3.08	0.45	12	0.02	1549.00	10710.00	9580	20231226	-50.21	2870	20230421	66.20	9360	-49.04	20240102	4585	4.03	20240419	9580	-50.21	20231226	2890	65.05	20230424	3.44	N	010100	1000	304 억		1494350	N	N	0	N	00	N
42	20240423	160239	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4695	-95	5	-1.98	468166275	99257	63.53	4750	4840	4675	6220	3355	4790	4716.73	4.94	0	-8128	4956	4872	4761	4677	4566	4915	4720	305	1430	1000	3350	5	1	30450420	1430	3.03	0.44	12	0.33	1549.00	10710.00	9580	20231226	-50.99	2870	20230421	63.59	9360	-49.84	20240102	4585	2.40	20240419	9580	-50.99	20231226	2890	62.46	20230424	3.51	N	010100	1000	304 억		1502977	N	N	0	N	00	N
43	20240423	150247	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4700	-90	5	-1.88	452444150	95909	61.38	4750	4840	4675	6220	3355	4790	4717.43	4.94	0	-7425	4956	4872	4761	4677	4566	4915	4720	305	1430	1000	3350	5	1	30450420	1431	3.03	0.44	12	0.31	1549.00	10710.00	9580	20231226	-50.94	2870	20230421	63.76	9360	-49.79	20240102	4585	2.51	20240419	9580	-50.94	20231226	2890	62.63	20230424	3.51	N	010100	1000	304 억		1502977	N	N	0	N	00	N
44	20240423	140249	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4715	-75	5	-1.57	424575140	89971	57.58	4750	4840	4675	6220	3355	4790	4719.02	4.94	0	-8741	4956	4872	4761	4677	4566	4915	4720	305	1430	1000	3350	5	1	30450420	1436	3.04	0.44	12	0.30	1549.00	10710.00	9580	20231226	-50.78	2870	20230421	64.29	9360	-49.63	20240102	4585	2.84	20240419	9580	-50.78	20231226	2890	63.15	20230424	3.51	N	010100	1000	304 억		1502977	N	N	0	N	00	N
45	20240423	130247	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4695	-95	5	-1.98	277653090	58616	37.51	4750	4840	4685	6220	3355	4790	4736.81	4.94	0	-11827	4956	4872	4761	4677	4566	4915	4720	305	1430	1000	3350	5	1	30450420	1430	3.03	0.44	12	0.19	1549.00	10710.00	9580	20231226	-50.99	2870	20230421	63.59	9360	-49.84	20240102	4585	2.40	20240419	9580	-50.99	20231226	2890	62.46	20230424	3.51	N	010100	1000	304 억		1502977	N	N	0	N	00	N
46	20240423	120247	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4700	-90	5	-1.88	232056640	48913	31.30	4750	4840	4685	6220	3355	4790	4744.27	4.94	0	-11299	4956	4872	4761	4677	4566	4915	4720	305	1430	1000	3350	5	1	30450420	1431	3.03	0.44	12	0.16	1549.00	10710.00	9580	20231226	-50.94	2870	20230421	63.76	9360	-49.79	20240102	4585	2.51	20240419	9580	-50.94	20231226	2890	62.63	20230424	3.51	N	010100	1000	304 억		1502977	N	N	0	N	00	N
47	20240423	110247	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4705	-85	5	-1.77	192533990	40512	25.93	4750	4840	4700	6220	3355	4790	4752.52	4.94	0	-11666	4956	4872	4761	4677	4566	4915	4720	305	1430	1000	3350	5	1	30450420	1433	3.04	0.44	12	0.13	1549.00	10710.00	9580	20231226	-50.89	2870	20230421	63.94	9360	-49.73	20240102	4585	2.62	20240419	9580	-50.89	20231226	2890	62.80	20230424	3.51	N	010100	1000	304 억		1502977	N	N	0	N	00	N
48	20240423	100248	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4770	-20	5	-0.42	74161420	15495	9.92	4750	4840	4750	6220	3355	4790	4786.15	4.94	0	285	4956	4872	4761	4677	4566	4915	4720	305	1430	1000	3350	5	1	30450420	1452	3.08	0.45	12	0.05	1549.00	10710.00	9580	20231226	-50.21	2870	20230421	66.20	9360	-49.04	20240102	4585	4.03	20240419	9580	-50.21	20231226	2890	65.05	20230424	3.51	N	010100	1000	304 억		1502977	N	N	0	N	00	N
49	20240423	090247	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4795	5	2	0.10	8834105	1852	1.19	4750	4795	4750	6220	3355	4790	4770.04	4.94	0	851	4956	4872	4761	4677	4566	4915	4720	305	1430	1000	3350	5	1	30450420	1460	3.10	0.45	12	0.01	1549.00	10710.00	9580	20231226	-49.95	2870	20230421	67.07	9360	-48.77	20240102	4585	4.58	20240419	9580	-49.95	20231226	2890	65.92	20230424	3.51	N	010100	1000	304 억		1502977	N	N	0	N	00	N
50	20240422	160247	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4790	130	2	2.79	743841805	156237	76.23	4650	4845	4650	6050	3265	4660	4760.98	4.80	0	34536	4923	4791	4688	4556	4453	4740	4505	305	1390	1000	3260	5	1	30450420	1459	3.09	0.45	12	0.51	1549.00	10710.00	9580	20231226	-50.00	2870	20230421	66.90	9360	-48.82	20240102	4585	4.47	20240419	9580	-50.00	20231226	2890	65.74	20230424	3.55	N	010100	1000	304 억		1462880	N	N	0	N	00	N
51	20240422	150246	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4765	105	2	2.25	702369760	147515	71.97	4650	4845	4650	6050	3265	4660	4761.34	4.80	0	30162	4923	4791	4688	4556	4453	4740	4505	305	1390	1000	3260	5	1	30450420	1451	3.08	0.44	12	0.48	1549.00	10710.00	9580	20231226	-50.26	2870	20230421	66.03	9360	-49.09	20240102	4585	3.93	20240419	9580	-50.26	20231226	2890	64.88	20230424	3.55	N	010100	1000	304 억		1462880	N	N	0	N	00	N
52	20240422	140247	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4730	70	2	1.50	602432820	126373	61.66	4650	4845	4650	6050	3265	4660	4767.10	4.80	0	24273	4923	4791	4688	4556	4453	4740	4505	305	1390	1000	3260	5	1	30450420	1440	3.05	0.44	12	0.42	1549.00	10710.00	9580	20231226	-50.63	2870	20230421	64.81	9360	-49.47	20240102	4585	3.16	20240419	9580	-50.63	20231226	2890	63.67	20230424	3.55	N	010100	1000	304 억		1462880	N	N	0	N	00	N
53	20240422	130246	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4725	65	2	1.39	478836815	100214	48.89	4650	4845	4650	6050	3265	4660	4778.14	4.80	0	11834	4923	4791	4688	4556	4453	4740	4505	305	1390	1000	3260	5	1	30450420	1439	3.05	0.44	12	0.33	1549.00	10710.00	9580	20231226	-50.68	2870	20230421	64.63	9360	-49.52	20240102	4585	3.05	20240419	9580	-50.68	20231226	2890	63.49	20230424	3.55	N	010100	1000	304 억		1462880	N	N	0	N	00	N
54	20240422	120246	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4780	120	2	2.58	402848035	84243	41.10	4650	4845	4650	6050	3265	4660	4781.98	4.80	0	15645	4923	4791	4688	4556	4453	4740	4505	305	1390	1000	3260	5	1	30450420	1456	3.09	0.45	12	0.28	1549.00	10710.00	9580	20231226	-50.10	2870	20230421	66.55	9360	-48.93	20240102	4585	4.25	20240419	9580	-50.10	20231226	2890	65.40	20230424	3.55	N	010100	1000	304 억		1462880	N	N	0	N	00	N
55	20240422	110246	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4790	130	2	2.79	330259080	69052	33.69	4650	4845	4650	6050	3265	4660	4782.76	4.80	0	15550	4923	4791	4688	4556	4453	4740	4505	305	1390	1000	3260	5	1	30450420	1459	3.09	0.45	12	0.23	1549.00	10710.00	9580	20231226	-50.00	2870	20230421	66.90	9360	-48.82	20240102	4585	4.47	20240419	9580	-50.00	20231226	2890	65.74	20230424	3.55	N	010100	1000	304 억		1462880	N	N	0	N	00	N
56	20240422	100247	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4820	160	2	3.43	225386735	47239	23.05	4650	4835	4650	6050	3265	4660	4771.20	4.80	0	14819	4923	4791	4688	4556	4453	4740	4505	305	1390	1000	3260	5	1	30450420	1468	3.11	0.45	12	0.16	1549.00	10710.00	9580	20231226	-49.69	2870	20230421	67.94	9360	-48.50	20240102	4585	5.13	20240419	9580	-49.69	20231226	2890	66.78	20230424	3.55	N	010100	1000	304 억		1462880	N	N	0	N	00	N
57	20240422	090247	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4710	50	2	1.07	2925725	626	0.31	4650	4710	4650	6050	3265	4660	4673.68	4.80	0	-30	4923	4791	4688	4556	4453	4740	4505	305	1390	1000	3260	5	1	30450420	1434	3.04	0.44	12	0.00	1549.00	10710.00	9580	20231226	-50.84	2870	20230421	64.11	9360	-49.68	20240102	4585	2.73	20240419	9580	-50.84	20231226	2890	62.98	20230424	3.55	N	010100	1000	304 억		1462880	N	N	0	N	00	N
58	20240419	160238	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4660	-135	5	-2.82	945874540	203405	147.91	4820	4820	4585	6230	3360	4795	4650.11	4.86	0	-14352	4858	4826	4763	4731	4668	4842	4747	305	1435	1000	3350	5	1	30450420	1419	3.01	0.44	12	0.67	1549.00	10710.00	9580	20231226	-51.36	2870	20230421	62.37	9360	-50.21	20240102	4585	1.64	20240419	9580	-51.36	20231226	2870	62.37	20230421	3.49	N	010100	1000	304 억		1479952	N	N	81	N	00	N
59	20240419	150239	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4660	-135	5	-2.82	910383445	195786	142.37	4820	4820	4585	6230	3360	4795	4649.86	4.86	0	-14778	4858	4826	4763	4731	4668	4842	4747	305	1435	1000	3350	5	1	30450420	1419	3.01	0.44	12	0.64	1549.00	10710.00	9580	20231226	-51.36	2870	20230421	62.37	9360	-50.21	20240102	4585	1.64	20240419	9580	-51.36	20231226	2870	62.37	20230421	3.49	N	010100	1000	304 억		1479952	N	N	81	N	00	N
60	20240419	140237	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4655	-140	5	-2.92	869225170	186950	135.94	4820	4820	4585	6230	3360	4795	4649.47	4.86	0	-17018	4858	4826	4763	4731	4668	4842	4747	305	1435	1000	3350	5	1	30450420	1417	3.01	0.43	12	0.61	1549.00	10710.00	9580	20231226	-51.41	2870	20230421	62.20	9360	-50.27	20240102	4585	1.53	20240419	9580	-51.41	20231226	2870	62.20	20230421	3.49	N	010100	1000	304 억		1479952	N	N	81	N	00	N
61	20240419	130239	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4645	-150	5	-3.13	740388320	159222	115.78	4820	4820	4585	6230	3360	4795	4650.00	4.86	0	-23383	4858	4826	4763	4731	4668	4842	4747	305	1435	1000	3350	5	1	30450420	1414	3.00	0.43	12	0.52	1549.00	10710.00	9580	20231226	-51.51	2870	20230421	61.85	9360	-50.37	20240102	4585	1.31	20240419	9580	-51.51	20231226	2870	61.85	20230421	3.49	N	010100	1000	304 억		1479952	N	N	81	N	00	N
62	20240419	120238	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4620	-175	5	-3.65	570784605	122412	89.01	4820	4820	4585	6230	3360	4795	4662.77	4.86	0	-31206	4858	4826	4763	4731	4668	4842	4747	305	1435	1000	3350	5	1	30450420	1407	2.98	0.43	12	0.40	1549.00	10710.00	9580	20231226	-51.77	2870	20230421	60.98	9360	-50.64	20240102	4585	0.76	20240419	9580	-51.77	20231226	2870	60.98	20230421	3.49	N	010100	1000	304 억		1479952	N	N	81	N	00	N
63	20240419	110238	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4625	-170	5	-3.55	363683975	77511	56.36	4820	4820	4620	6230	3360	4795	4691.97	4.86	0	-25905	4858	4826	4763	4731	4668	4842	4747	305	1435	1000	3350	5	1	30450420	1408	2.99	0.43	12	0.25	1549.00	10710.00	9580	20231226	-51.72	2870	20230421	61.15	9360	-50.59	20240102	4615	0.22	20240412	9580	-51.72	20231226	2870	61.15	20230421	3.49	N	010100	1000	304 억		1479952	N	N	81	N	00	N
64	20240419	100238	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4705	-90	5	-1.88	139583485	29565	21.50	4820	4820	4685	6230	3360	4795	4721.13	4.86	0	-10193	4858	4826	4763	4731	4668	4842	4747	305	1435	1000	3350	5	1	30450420	1433	3.04	0.44	12	0.10	1549.00	10710.00	9580	20231226	-50.89	2870	20230421	63.94	9360	-49.73	20240102	4615	1.95	20240412	9580	-50.89	20231226	2870	63.94	20230421	3.49	N	010100	1000	304 억		1479952	N	N	81	N	00	N
65	20240419	090236	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4750	-45	5	-0.94	28667325	6008	4.37	4820	4820	4750	6230	3360	4795	4771.36	4.86	0	825	4858	4826	4763	4731	4668	4842	4747	305	1435	1000	3350	5	1	30450420	1446	3.07	0.44	12	0.02	1549.00	10710.00	9580	20231226	-50.42	2870	20230421	65.51	9360	-49.25	20240102	4615	2.93	20240412	9580	-50.42	20231226	2870	65.51	20230421	3.49	N	010100	1000	304 억		1479952	N	N	81	N	00	N
66	20240418	160237	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4795	125	2	2.68	642890685	135306	46.34	4700	4795	4700	6070	3270	4670	4751.38	4.73	0	33334	4896	4782	4711	4597	4526	4747	4562	305	1400	1000	3260	5	1	30450420	1460	3.10	0.45	12	0.44	1549.00	10710.00	9580	20231226	-49.95	2870	20230421	67.07	9360	-48.77	20240102	4615	3.90	20240412	9580	-49.95	20231226	2870	67.07	20230421	3.58	N	010100	1000	304 억		1441343	N	N	81	N	00	N
67	20240418	150237	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4770	100	2	2.14	593193735	124919	42.78	4700	4790	4700	6070	3270	4670	4748.69	4.73	0	34629	4896	4782	4711	4597	4526	4747	4562	305	1400	1000	3260	5	1	30450420	1452	3.08	0.45	12	0.41	1549.00	10710.00	9580	20231226	-50.21	2870	20230421	66.20	9360	-49.04	20240102	4615	3.36	20240412	9580	-50.21	20231226	2870	66.20	20230421	3.58	N	010100	1000	304 억		1441343	N	N	27	N	00	N
68	20240418	140238	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4775	105	2	2.25	486000445	102468	35.09	4700	4790	4700	6070	3270	4670	4743.02	4.73	0	22563	4896	4782	4711	4597	4526	4747	4562	305	1400	1000	3260	5	1	30450420	1454	3.08	0.45	12	0.34	1549.00	10710.00	9580	20231226	-50.16	2870	20230421	66.38	9360	-48.99	20240102	4615	3.47	20240412	9580	-50.16	20231226	2870	66.38	20230421	3.58	N	010100	1000	304 억		1441343	N	N	27	N	00	N
69	20240418	130237	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4760	90	2	1.93	411230505	86722	29.70	4700	4790	4700	6070	3270	4670	4742.02	4.73	0	14156	4896	4782	4711	4597	4526	4747	4562	305	1400	1000	3260	5	1	30450420	1449	3.07	0.44	12	0.28	1549.00	10710.00	9580	20231226	-50.31	2870	20230421	65.85	9360	-49.15	20240102	4615	3.14	20240412	9580	-50.31	20231226	2870	65.85	20230421	3.58	N	010100	1000	304 억		1441343	N	N	27	N	00	N
70	20240418	120236	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4720	50	2	1.07	334229435	70455	24.13	4700	4790	4700	6070	3270	4670	4743.98	4.73	0	9305	4896	4782	4711	4597	4526	4747	4562	305	1400	1000	3260	5	1	30450420	1437	3.05	0.44	12	0.23	1549.00	10710.00	9580	20231226	-50.73	2870	20230421	64.46	9360	-49.57	20240102	4615	2.28	20240412	9580	-50.73	20231226	2870	64.46	20230421	3.58	N	010100	1000	304 억		1441343	N	N	27	N	00	N
71	20240418	110238	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4740	70	2	1.50	225886805	47532	16.28	4700	4790	4700	6070	3270	4670	4752.48	4.73	0	2035	4896	4782	4711	4597	4526	4747	4562	305	1400	1000	3260	5	1	30450420	1443	3.06	0.44	12	0.16	1549.00	10710.00	9580	20231226	-50.52	2870	20230421	65.16	9360	-49.36	20240102	4615	2.71	20240412	9580	-50.52	20231226	2870	65.16	20230421	3.58	N	010100	1000	304 억		1441343	N	N	27	N	00	N
72	20240418	100237	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4755	85	2	1.82	132464535	27902	9.56	4700	4790	4700	6070	3270	4670	4747.77	4.73	0	7987	4896	4782	4711	4597	4526	4747	4562	305	1400	1000	3260	5	1	30450420	1448	3.07	0.44	12	0.09	1549.00	10710.00	9580	20231226	-50.37	2870	20230421	65.68	9360	-49.20	20240102	4615	3.03	20240412	9580	-50.37	20231226	2870	65.68	20230421	3.58	N	010100	1000	304 억		1441343	N	N	27	N	00	N
73	20240418	090237	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4740	70	2	1.50	9591950	2038	0.70	4700	4740	4700	6070	3270	4670	4708.44	4.73	0	1140	4896	4782	4711	4597	4526	4747	4562	305	1400	1000	3260	5	1	30450420	1443	3.06	0.44	12	0.01	1549.00	10710.00	9580	20231226	-50.52	2870	20230421	65.16	9360	-49.36	20240102	4615	2.71	20240412	9580	-50.52	20231226	2870	65.16	20230421	3.58	N	010100	1000	304 억		1441343	N	N	27	N	00	N
74	20240417	160234	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4670	-120	5	-2.51	1365491310	291406	148.67	4755	4825	4640	6220	3355	4790	4685.87	4.39	0	99108	4970	4880	4805	4715	4640	4842	4677	305	1430	1000	3350	5	1	30450420	1422	3.01	0.44	12	0.96	1549.00	10710.00	9580	20231226	-51.25	2740	20230411	70.44	9360	-50.11	20240102	4615	1.19	20240412	9580	-51.25	20231226	2870	62.72	20230421	3.57	N	010100	1000	304 억		1337589	N	N	27	N	00	N
75	20240417	150238	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4700	-90	5	-1.88	1317077180	281063	143.39	4755	4825	4640	6220	3355	4790	4686.06	4.39	0	99269	4970	4880	4805	4715	4640	4842	4677	305	1430	1000	3350	5	1	30450420	1431	3.03	0.44	12	0.92	1549.00	10710.00	9580	20231226	-50.94	2740	20230411	71.53	9360	-49.79	20240102	4615	1.84	20240412	9580	-50.94	20231226	2870	63.76	20230421	3.57	N	010100	1000	304 억		1337589	N	N	12	N	00	N
76	20240417	140236	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4695	-95	5	-1.98	1262969120	269536	137.51	4755	4825	4640	6220	3355	4790	4685.72	4.39	0	98852	4970	4880	4805	4715	4640	4842	4677	305	1430	1000	3350	5	1	30450420	1430	3.03	0.44	12	0.89	1549.00	10710.00	9580	20231226	-50.99	2740	20230411	71.35	9360	-49.84	20240102	4615	1.73	20240412	9580	-50.99	20231226	2870	63.59	20230421	3.57	N	010100	1000	304 억		1337589	N	N	12	N	00	N
77	20240417	130238	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4695	-95	5	-1.98	948965690	202201	103.16	4755	4825	4645	6220	3355	4790	4693.18	4.39	0	72694	4970	4880	4805	4715	4640	4842	4677	305	1430	1000	3350	5	1	30450420	1430	3.03	0.44	12	0.66	1549.00	10710.00	9580	20231226	-50.99	2740	20230411	71.35	9360	-49.84	20240102	4615	1.73	20240412	9580	-50.99	20231226	2870	63.59	20230421	3.57	N	010100	1000	304 억		1337589	N	N	12	N	00	N
78	20240417	120236	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4700	-90	5	-1.88	829467305	176893	90.25	4755	4825	4645	6220	3355	4790	4689.09	4.39	0	64995	4970	4880	4805	4715	4640	4842	4677	305	1430	1000	3350	5	1	30450420	1431	3.03	0.44	12	0.58	1549.00	10710.00	9580	20231226	-50.94	2740	20230411	71.53	9360	-49.79	20240102	4615	1.84	20240412	9580	-50.94	20231226	2870	63.76	20230421	3.57	N	010100	1000	304 억		1337589	N	N	12	N	00	N
79	20240417	110237	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4670	-120	5	-2.51	693740605	147943	75.48	4755	4825	4645	6220	3355	4790	4689.24	4.39	0	55651	4970	4880	4805	4715	4640	4842	4677	305	1430	1000	3350	5	1	30450420	1422	3.01	0.44	12	0.49	1549.00	10710.00	9580	20231226	-51.25	2740	20230411	70.44	9360	-50.11	20240102	4615	1.19	20240412	9580	-51.25	20231226	2870	62.72	20230421	3.57	N	010100	1000	304 억		1337589	N	N	12	N	00	N
80	20240417	100235	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4745	-45	5	-0.94	131427195	27621	14.09	4755	4825	4720	6220	3355	4790	4758.23	4.39	0	2008	4970	4880	4805	4715	4640	4842	4677	305	1430	1000	3350	5	1	30450420	1445	3.06	0.44	12	0.09	1549.00	10710.00	9580	20231226	-50.47	2740	20230411	73.18	9360	-49.31	20240102	4615	2.82	20240412	9580	-50.47	20231226	2870	65.33	20230421	3.57	N	010100	1000	304 억		1337589	N	N	12	N	00	N
81	20240417	090236	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4785	-5	5	-0.10	7636040	1604	0.82	4755	4785	4755	6220	3355	4790	4760.62	4.39	0	692	4970	4880	4805	4715	4640	4842	4677	305	1430	1000	3350	5	1	30450420	1457	3.09	0.45	12	0.01	1549.00	10710.00	9580	20231226	-50.05	2740	20230411	74.64	9360	-48.88	20240102	4615	3.68	20240412	9580	-50.05	20231226	2870	66.72	20230421	3.57	N	010100	1000	304 억		1337589	N	N	12	N	00	N
82	20240416	160238	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4790	-135	5	-2.74	925384995	193544	150.76	4855	4895	4730	6400	3450	4925	4781.24	4.17	0	71457	5041	4982	4866	4807	4691	5012	4837	305	1475	1000	3440	5	1	30450420	1459	3.09	0.45	12	0.64	1549.00	10710.00	9580	20231226	-50.00	2740	20230411	74.82	9360	-48.82	20240102	4615	3.79	20240412	9580	-50.00	20231226	2870	66.90	20230421	3.55	N	010100	1000	304 억		1269522	N	N	12	N	00	N
83	20240416	150236	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4745	-180	5	-3.65	875121675	182980	142.53	4855	4895	4730	6400	3450	4925	4782.60	4.17	0	67902	5041	4982	4866	4807	4691	5012	4837	305	1475	1000	3440	5	1	30450420	1445	3.06	0.44	12	0.60	1549.00	10710.00	9580	20231226	-50.47	2740	20230411	73.18	9360	-49.31	20240102	4615	2.82	20240412	9580	-50.47	20231226	2870	65.33	20230421	3.55	N	010100	1000	304 억		1269522	N	N	23	N	00	N
84	20240416	140235	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4745	-180	5	-3.65	684777855	142895	111.30	4855	4895	4730	6400	3450	4925	4792.17	4.17	0	40275	5041	4982	4866	4807	4691	5012	4837	305	1475	1000	3440	5	1	30450420	1445	3.06	0.44	12	0.47	1549.00	10710.00	9580	20231226	-50.47	2740	20230411	73.18	9360	-49.31	20240102	4615	2.82	20240412	9580	-50.47	20231226	2870	65.33	20230421	3.55	N	010100	1000	304 억		1269522	N	N	23	N	00	N
85	20240416	130236	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4775	-150	5	-3.05	584963095	121940	94.98	4855	4895	4730	6400	3450	4925	4797.13	4.17	0	31973	5041	4982	4866	4807	4691	5012	4837	305	1475	1000	3440	5	1	30450420	1454	3.08	0.45	12	0.40	1549.00	10710.00	9580	20231226	-50.16	2740	20230411	74.27	9360	-48.99	20240102	4615	3.47	20240412	9580	-50.16	20231226	2870	66.38	20230421	3.55	N	010100	1000	304 억		1269522	N	N	23	N	00	N
86	20240416	120238	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4790	-135	5	-2.74	457577525	95330	74.25	4855	4895	4730	6400	3450	4925	4799.92	4.17	0	17896	5041	4982	4866	4807	4691	5012	4837	305	1475	1000	3440	5	1	30450420	1459	3.09	0.45	12	0.31	1549.00	10710.00	9580	20231226	-50.00	2740	20230411	74.82	9360	-48.82	20240102	4615	3.79	20240412	9580	-50.00	20231226	2870	66.90	20230421	3.55	N	010100	1000	304 억		1269522	N	N	23	N	00	N
87	20240416	110237	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4760	-165	5	-3.35	355547285	73857	57.53	4855	4895	4740	6400	3450	4925	4813.98	4.17	0	12791	5041	4982	4866	4807	4691	5012	4837	305	1475	1000	3440	5	1	30450420	1449	3.07	0.44	12	0.24	1549.00	10710.00	9580	20231226	-50.31	2740	20230411	73.72	9360	-49.15	20240102	4615	3.14	20240412	9580	-50.31	20231226	2870	65.85	20230421	3.55	N	010100	1000	304 억		1269522	N	N	23	N	00	N
88	20240416	100235	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4800	-125	5	-2.54	192859355	39765	30.97	4855	4895	4790	6400	3450	4925	4849.96	4.17	0	3544	5041	4982	4866	4807	4691	5012	4837	305	1475	1000	3440	5	1	30450420	1462	3.10	0.45	12	0.13	1549.00	10710.00	9580	20231226	-49.90	2740	20230411	75.18	9360	-48.72	20240102	4615	4.01	20240412	9580	-49.90	20231226	2870	67.25	20230421	3.55	N	010100	1000	304 억		1269522	N	N	23	N	00	N
89	20240416	090233	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4890	-35	5	-0.71	13102625	2693	2.10	4855	4895	4855	6400	3450	4925	4865.26	4.17	0	614	5041	4982	4866	4807	4691	5012	4837	305	1475	1000	3440	5	1	30450420	1489	3.16	0.46	12	0.01	1549.00	10710.00	9580	20231226	-48.96	2740	20230411	78.47	9360	-47.76	20240102	4615	5.96	20240412	9580	-48.96	20231226	2870	70.38	20230421	3.55	N	010100	1000	304 억		1269522	N	N	23	N	00	N
90	20240415	160233	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4925	25	2	0.51	619807265	127573	53.82	4780	4925	4750	6370	3430	4900	4858.31	4.07	0	28135	5250	5075	4845	4670	4440	4960	4555	305	1470	1000	3430	5	1	30450420	1500	3.18	0.46	12	0.42	1549.00	10710.00	9580	20231226	-48.59	2725	20230407	80.73	9360	-47.38	20240102	4615	6.72	20240412	9580	-48.59	20231226	2870	71.60	20230421	3.58	N	010100	1000	304 억		1238277	N	N	23	N	00	N
91	20240415	150234	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4870	-30	5	-0.61	515755555	106361	44.87	4780	4905	4750	6370	3430	4900	4849.10	4.07	0	19770	5250	5075	4845	4670	4440	4960	4555	305	1470	1000	3430	5	1	30450420	1483	3.14	0.45	12	0.35	1549.00	10710.00	9580	20231226	-49.16	2725	20230407	78.72	9360	-47.97	20240102	4615	5.53	20240412	9580	-49.16	20231226	2870	69.69	20230421	3.58	N	010100	1000	304 억		1238277	N	N	586	N	00	N
92	20240415	140233	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4895	-5	5	-0.10	437261975	90244	38.07	4780	4905	4750	6370	3430	4900	4845.33	4.07	0	14105	5250	5075	4845	4670	4440	4960	4555	305	1470	1000	3430	5	1	30450420	1491	3.16	0.46	12	0.30	1549.00	10710.00	9580	20231226	-48.90	2725	20230407	79.63	9360	-47.70	20240102	4615	6.07	20240412	9580	-48.90	20231226	2870	70.56	20230421	3.58	N	010100	1000	304 억		1238277	N	N	586	N	00	N
93	20240415	130233	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4895	-5	5	-0.10	357871580	73992	31.22	4780	4905	4750	6370	3430	4900	4836.62	4.07	0	15125	5250	5075	4845	4670	4440	4960	4555	305	1470	1000	3430	5	1	30450420	1491	3.16	0.46	12	0.24	1549.00	10710.00	9580	20231226	-48.90	2725	20230407	79.63	9360	-47.70	20240102	4615	6.07	20240412	9580	-48.90	20231226	2870	70.56	20230421	3.58	N	010100	1000	304 억		1238277	N	N	586	N	00	N
94	20240415	120234	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4905	5	2	0.10	317339935	65714	27.72	4780	4905	4750	6370	3430	4900	4829.11	4.07	0	13827	5250	5075	4845	4670	4440	4960	4555	305	1470	1000	3430	5	1	30450420	1494	3.17	0.46	12	0.22	1549.00	10710.00	9580	20231226	-48.80	2725	20230407	80.00	9360	-47.60	20240102	4615	6.28	20240412	9580	-48.80	20231226	2870	70.91	20230421	3.58	N	010100	1000	304 억		1238277	N	N	586	N	00	N
95	20240415	110235	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4865	-35	5	-0.71	248537425	51609	21.77	4780	4865	4750	6370	3430	4900	4815.78	4.07	0	14323	5250	5075	4845	4670	4440	4960	4555	305	1470	1000	3430	5	1	30450420	1481	3.14	0.45	12	0.17	1549.00	10710.00	9580	20231226	-49.22	2725	20230407	78.53	9360	-48.02	20240102	4615	5.42	20240412	9580	-49.22	20231226	2870	69.51	20230421	3.58	N	010100	1000	304 억		1238277	N	N	586	N	00	N
96	20240415	100234	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4855	-45	5	-0.92	196187570	40802	17.21	4780	4865	4750	6370	3430	4900	4808.28	4.07	0	8443	5250	5075	4845	4670	4440	4960	4555	305	1470	1000	3430	5	1	30450420	1478	3.13	0.45	12	0.13	1549.00	10710.00	9580	20231226	-49.32	2725	20230407	78.17	9360	-48.13	20240102	4615	5.20	20240412	9580	-49.32	20231226	2870	69.16	20230421	3.58	N	010100	1000	304 억		1238277	N	N	586	N	00	N
97	20240415	090234	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4760	-140	5	-2.86	38456380	8040	3.39	4780	4820	4760	6370	3430	4900	4783.12	4.07	0	-730	5250	5075	4845	4670	4440	4960	4555	305	1470	1000	3430	5	1	30450420	1449	3.07	0.44	12	0.03	1549.00	10710.00	9580	20231226	-50.31	2725	20230407	74.68	9360	-49.15	20240102	4615	3.14	20240412	9580	-50.31	20231226	2870	65.85	20230421	3.58	N	010100	1000	304 억		1238277	N	N	586	N	00	N
98	20240412	160233	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4900	-100	5	-2.00	1153174520	235787	242.87	5000	5020	4615	6500	3500	5000	4890.68	3.97	0	27593	5150	5075	4955	4880	4760	5112	4917	305	1500	1000	3500	5	1	30450420	1492	3.16	0.46	12	0.77	1549.00	10710.00	9580	20231226	-48.85	2725	20230406	79.82	9360	-47.65	20240102	4615	6.18	20240412	9580	-48.85	20231226	2870	70.73	20230421	3.60	N	010100	1000	304 억		1209672	N	N	586	N	00	N
99	20240412	150233	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4835	-165	5	-3.30	1032972420	211065	217.40	5000	5020	4615	6500	3500	5000	4894.02	3.97	0	15431	5150	5075	4955	4880	4760	5112	4917	305	1500	1000	3500	5	1	30450420	1472	3.12	0.45	12	0.69	1549.00	10710.00	9580	20231226	-49.53	2725	20230406	77.43	9360	-48.34	20240102	4615	4.77	20240412	9580	-49.53	20231226	2870	68.47	20230421	3.60	N	010100	1000	304 억		1209672	N	N	2	N	00	N
100	20240412	140234	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4855	-145	5	-2.90	827972540	168687	173.75	5000	5020	4615	6500	3500	5000	4908.25	3.97	0	-8795	5150	5075	4955	4880	4760	5112	4917	305	1500	1000	3500	5	1	30450420	1478	3.13	0.45	12	0.55	1549.00	10710.00	9580	20231226	-49.32	2725	20230406	78.17	9360	-48.13	20240102	4615	5.20	20240412	9580	-49.32	20231226	2870	69.16	20230421	3.60	N	010100	1000	304 억		1209672	N	N	2	N	00	N
101	20240412	130233	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4935	-65	5	-1.30	344547120	69306	71.39	5000	5020	4935	6500	3500	5000	4971.33	3.97	0	-9640	5150	5075	4955	4880	4760	5112	4917	305	1500	1000	3500	5	1	30450420	1503	3.19	0.46	12	0.23	1549.00	10710.00	9580	20231226	-48.49	2725	20230406	81.10	9360	-47.28	20240102	4835	2.07	20240411	9580	-48.49	20231226	2870	71.95	20230421	3.60	N	010100	1000	304 억		1209672	N	N	2	N	00	N
102	20240412	120234	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4950	-50	5	-1.00	278390790	55942	57.62	5000	5020	4945	6500	3500	5000	4976.35	3.97	0	-6964	5150	5075	4955	4880	4760	5112	4917	305	1500	1000	3500	5	1	30450420	1507	3.20	0.46	12	0.18	1549.00	10710.00	9580	20231226	-48.33	2725	20230406	81.65	9360	-47.12	20240102	4835	2.38	20240411	9580	-48.33	20231226	2870	72.47	20230421	3.60	N	010100	1000	304 억		1209672	N	N	2	N	00	N
103	20240412	110232	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4980	-20	5	-0.40	198104740	39746	40.94	5000	5020	4945	6500	3500	5000	4984.21	3.97	0	1134	5150	5075	4955	4880	4760	5112	4917	305	1500	1000	3500	5	1	30450420	1516	3.21	0.46	12	0.13	1549.00	10710.00	9580	20231226	-48.02	2725	20230406	82.75	9360	-46.79	20240102	4835	3.00	20240411	9580	-48.02	20231226	2870	73.52	20230421	3.60	N	010100	1000	304 억		1209672	N	N	2	N	00	N
104	20240412	100233	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4995	-5	5	-0.10	93210370	18747	19.31	5000	5020	4945	6500	3500	5000	4971.79	3.97	0	-3169	5150	5075	4955	4880	4760	5112	4917	305	1500	1000	3500	5	1	30450420	1521	3.22	0.47	12	0.06	1549.00	10710.00	9580	20231226	-47.86	2725	20230406	83.30	9360	-46.63	20240102	4835	3.31	20240411	9580	-47.86	20231226	2870	74.04	20230421	3.60	N	010100	1000	304 억		1209672	N	N	2	N	00	N
105	20240412	090233	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5020	20	2	0.40	9702795	1944	2.00	5000	5020	4980	6500	3500	5000	4990.41	3.97	0	-1281	5150	5075	4955	4880	4760	5112	4917	305	1500	1000	3500	10	1	30450420	1529	3.24	0.47	12	0.01	1549.00	10710.00	9580	20231226	-47.60	2725	20230406	84.22	9360	-46.37	20240102	4835	3.83	20240411	9580	-47.60	20231226	2870	74.91	20230421	3.60	N	010100	1000	304 억		1209672	N	N	2	N	00	N
106	20240411	160230	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5000	70	2	1.42	477114505	96481	53.33	4895	5030	4835	6400	3455	4930	4945.11	3.91	0	15620	5173	5051	4968	4846	4763	5010	4805	305	1470	1000	3450	10	1	30450420	1523	3.23	0.47	12	0.32	1549.00	10710.00	9580	20231226	-47.81	2725	20230406	83.49	9360	-46.58	20240102	4835	3.41	20240411	9580	-47.81	20231226	2740	82.48	20230411	3.69	N	010100	1000	304 억		1190319	N	N	2	N	00	N
107	20240411	150235	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5010	80	2	1.62	454538850	91965	50.83	4895	5030	4835	6400	3455	4930	4942.52	3.91	0	15812	5173	5051	4968	4846	4763	5010	4805	305	1470	1000	3450	10	1	30450420	1526	3.23	0.47	12	0.30	1549.00	10710.00	9580	20231226	-47.70	2725	20230406	83.85	9360	-46.47	20240102	4835	3.62	20240411	9580	-47.70	20231226	2740	82.85	20230411	3.69	N	010100	1000	304 억		1190319	N	N	132	N	00	N
108	20240411	140237	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4970	40	2	0.81	336649385	68379	37.79	4895	4985	4835	6400	3455	4930	4923.29	3.91	0	13172	5173	5051	4968	4846	4763	5010	4805	305	1470	1000	3450	5	1	30450420	1513	3.21	0.46	12	0.22	1549.00	10710.00	9580	20231226	-48.12	2725	20230406	82.39	9360	-46.90	20240102	4835	2.79	20240411	9580	-48.12	20231226	2740	81.39	20230411	3.69	N	010100	1000	304 억		1190319	N	N	132	N	00	N
109	20240411	130229	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4950	20	2	0.41	321613190	65349	36.12	4895	4985	4835	6400	3455	4930	4921.47	3.91	0	12666	5173	5051	4968	4846	4763	5010	4805	305	1470	1000	3450	5	1	30450420	1507	3.20	0.46	12	0.21	1549.00	10710.00	9580	20231226	-48.33	2725	20230406	81.65	9360	-47.12	20240102	4835	2.38	20240411	9580	-48.33	20231226	2740	80.66	20230411	3.69	N	010100	1000	304 억		1190319	N	N	132	N	00	N
110	20240411	120232	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4930	0	3	0.00	256744850	52259	28.88	4895	4960	4835	6400	3455	4930	4912.93	3.91	0	6697	5173	5051	4968	4846	4763	5010	4805	305	1470	1000	3450	5	1	30450420	1501	3.18	0.46	12	0.17	1549.00	10710.00	9580	20231226	-48.54	2725	20230406	80.92	9360	-47.33	20240102	4835	1.96	20240411	9580	-48.54	20231226	2740	79.93	20230411	3.69	N	010100	1000	304 억		1190319	N	N	132	N	00	N
111	20240411	110231	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4935	5	2	0.10	212577175	43318	23.94	4895	4960	4835	6400	3455	4930	4907.36	3.91	0	7872	5173	5051	4968	4846	4763	5010	4805	305	1470	1000	3450	5	1	30450420	1503	3.19	0.46	12	0.14	1549.00	10710.00	9580	20231226	-48.49	2725	20230406	81.10	9360	-47.28	20240102	4835	2.07	20240411	9580	-48.49	20231226	2740	80.11	20230411	3.69	N	010100	1000	304 억		1190319	N	N	132	N	00	N
112	20240411	100232	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4925	-5	5	-0.10	128573750	26306	14.54	4895	4930	4835	6400	3455	4930	4887.62	3.91	0	2595	5173	5051	4968	4846	4763	5010	4805	305	1470	1000	3450	5	1	30450420	1500	3.18	0.46	12	0.09	1549.00	10710.00	9580	20231226	-48.59	2725	20230406	80.73	9360	-47.38	20240102	4835	1.86	20240411	9580	-48.59	20231226	2740	79.74	20230411	3.69	N	010100	1000	304 억		1190319	N	N	132	N	00	N
113	20240411	090232	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4915	-15	5	-0.30	9160560	1873	1.04	4895	4915	4880	6400	3455	4930	4890.85	3.91	0	-759	5173	5051	4968	4846	4763	5010	4805	305	1470	1000	3450	5	1	30450420	1497	3.17	0.46	12	0.01	1549.00	10710.00	9580	20231226	-48.70	2725	20230406	80.37	9360	-47.49	20240102	4880	0.72	20240411	9580	-48.70	20231226	2740	79.38	20230411	3.69	N	010100	1000	304 억		1190319	N	N	132	N	00	N
114	20240409	160229	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4930	-90	5	-1.79	885515180	178464	66.46	5020	5090	4885	6520	3520	5020	4961.88	3.88	0	-785	5233	5126	5013	4906	4793	5180	4960	305	1500	1000	3510	5	1	30450420	1501	3.18	0.46	12	0.59	1549.00	10710.00	9580	20231226	-48.54	2705	20230404	82.26	9360	-47.33	20240102	4885	0.92	20240409	9580	-48.54	20231226	2740	79.93	20230411	3.68	N	010100	1000	304 억		1181786	N	N	132	N	00	N
115	20240409	150230	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4905	-115	5	-2.29	781448735	157270	58.57	5020	5090	4885	6520	3520	5020	4968.84	3.88	0	-10201	5233	5126	5013	4906	4793	5180	4960	305	1500	1000	3510	5	1	30450420	1494	3.17	0.46	12	0.52	1549.00	10710.00	9580	20231226	-48.80	2705	20230404	81.33	9360	-47.60	20240102	4885	0.41	20240409	9580	-48.80	20231226	2740	79.01	20230411	3.68	N	010100	1000	304 억		1181786	N	N	0	N	00	N
116	20240409	140232	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4910	-110	5	-2.19	579109910	115984	43.19	5020	5090	4905	6520	3520	5020	4993.02	3.88	0	-27301	5233	5126	5013	4906	4793	5180	4960	305	1500	1000	3510	5	1	30450420	1495	3.17	0.46	12	0.38	1549.00	10710.00	9580	20231226	-48.75	2705	20230404	81.52	9360	-47.54	20240102	4900	0.20	20240408	9580	-48.75	20231226	2740	79.20	20230411	3.68	N	010100	1000	304 억		1181786	N	N	0	N	00	N
117	20240409	130229	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4975	-45	5	-0.90	447031640	89217	33.22	5020	5090	4945	6520	3520	5020	5010.61	3.88	0	-22313	5233	5126	5013	4906	4793	5180	4960	305	1500	1000	3510	5	1	30450420	1515	3.21	0.46	12	0.29	1549.00	10710.00	9580	20231226	-48.07	2705	20230404	83.92	9360	-46.85	20240102	4900	1.53	20240408	9580	-48.07	20231226	2740	81.57	20230411	3.68	N	010100	1000	304 억		1181786	N	N	0	N	00	N
118	20240409	120230	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4975	-45	5	-0.90	382890655	76327	28.42	5020	5090	4945	6520	3520	5020	5016.45	3.88	0	-16982	5233	5126	5013	4906	4793	5180	4960	305	1500	1000	3510	5	1	30450420	1515	3.21	0.46	12	0.25	1549.00	10710.00	9580	20231226	-48.07	2705	20230404	83.92	9360	-46.85	20240102	4900	1.53	20240408	9580	-48.07	20231226	2740	81.57	20230411	3.68	N	010100	1000	304 억		1181786	N	N	0	N	00	N
119	20240409	110231	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4985	-35	5	-0.70	321253505	63931	23.81	5020	5090	4985	6520	3520	5020	5025.00	3.88	0	-7089	5233	5126	5013	4906	4793	5180	4960	305	1500	1000	3510	5	1	30450420	1518	3.22	0.47	12	0.21	1549.00	10710.00	9580	20231226	-47.96	2705	20230404	84.29	9360	-46.74	20240102	4900	1.73	20240408	9580	-47.96	20231226	2740	81.93	20230411	3.68	N	010100	1000	304 억		1181786	N	N	0	N	00	N
120	20240409	100229	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5030	10	2	0.20	208156040	41315	15.39	5020	5090	4990	6520	3520	5020	5038.27	3.88	0	944	5233	5126	5013	4906	4793	5180	4960	305	1500	1000	3510	10	1	30450420	1532	3.25	0.47	12	0.14	1549.00	10710.00	9580	20231226	-47.49	2705	20230404	85.95	9360	-46.26	20240102	4900	2.65	20240408	9580	-47.49	20231226	2740	83.58	20230411	3.68	N	010100	1000	304 억		1181786	N	N	0	N	00	N
121	20240409	090232	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5020	0	3	0.00	18483210	3688	1.37	5020	5050	5000	6520	3520	5020	5011.72	3.88	0	-939	5233	5126	5013	4906	4793	5180	4960	305	1500	1000	3510	10	1	30450420	1529	3.24	0.47	12	0.01	1549.00	10710.00	9580	20231226	-47.60	2705	20230404	85.58	9360	-46.37	20240102	4900	2.45	20240408	9580	-47.60	20231226	2740	83.21	20230411	3.68	N	010100	1000	304 억		1181786	N	N	0	N	00	N
122	20240408	160230	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5020	105	2	2.14	1338440805	267266	172.27	4960	5120	4900	6380	3445	4915	5007.84	3.84	0	-3639	5071	4992	4951	4872	4831	4972	4852	305	1465	1000	3440	10	1	30450420	1529	3.24	0.47	12	0.88	1549.00	10710.00	9580	20231226	-47.60	2670	20230403	88.01	9360	-46.37	20240102	4900	2.45	20240408	9580	-47.60	20231226	2740	83.21	20230411	3.63	N	010100	1000	304 억		1168254	N	N	337	N	00	N
123	20240408	150230	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5020	105	2	2.14	1284500395	256522	165.35	4960	5120	4900	6380	3445	4915	5007.37	3.84	0	218	5071	4992	4951	4872	4831	4972	4852	305	1465	1000	3440	10	1	30450420	1529	3.24	0.47	12	0.84	1549.00	10710.00	9580	20231226	-47.60	2670	20230403	88.01	9360	-46.37	20240102	4900	2.45	20240408	9580	-47.60	20231226	2740	83.21	20230411	3.63	N	010100	1000	304 억		1168254	N	N	337	N	00	N
124	20240408	140230	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5050	135	2	2.75	1111355105	221964	143.07	4960	5120	4900	6380	3445	4915	5006.92	3.84	0	-3442	5071	4992	4951	4872	4831	4972	4852	305	1465	1000	3440	10	1	30450420	1538	3.26	0.47	12	0.73	1549.00	10710.00	9580	20231226	-47.29	2670	20230403	89.14	9360	-46.05	20240102	4900	3.06	20240408	9580	-47.29	20231226	2740	84.31	20230411	3.63	N	010100	1000	304 억		1168254	N	N	337	N	00	N
125	20240408	130230	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5070	155	2	3.15	845343275	169637	109.34	4960	5080	4900	6380	3445	4915	4983.25	3.84	0	12879	5071	4992	4951	4872	4831	4972	4852	305	1465	1000	3440	10	1	30450420	1544	3.27	0.47	12	0.56	1549.00	10710.00	9580	20231226	-47.08	2670	20230403	89.89	9360	-45.83	20240102	4900	3.47	20240408	9580	-47.08	20231226	2740	85.04	20230411	3.63	N	010100	1000	304 억		1168254	N	N	337	N	00	N
126	20240408	120229	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5020	105	2	2.14	720847905	145027	93.48	4960	5040	4900	6380	3445	4915	4970.44	3.84	0	15464	5071	4992	4951	4872	4831	4972	4852	305	1465	1000	3440	10	1	30450420	1529	3.24	0.47	12	0.48	1549.00	10710.00	9580	20231226	-47.60	2670	20230403	88.01	9360	-46.37	20240102	4900	2.45	20240408	9580	-47.60	20231226	2740	83.21	20230411	3.63	N	010100	1000	304 억		1168254	N	N	337	N	00	N
127	20240408	110231	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4965	50	2	1.02	498986250	100711	64.92	4960	5000	4900	6380	3445	4915	4954.64	3.84	0	-384	5071	4992	4951	4872	4831	4972	4852	305	1465	1000	3440	5	1	30450420	1512	3.21	0.46	12	0.33	1549.00	10710.00	9580	20231226	-48.17	2670	20230403	85.96	9360	-46.96	20240102	4900	1.33	20240408	9580	-48.17	20231226	2740	81.20	20230411	3.63	N	010100	1000	304 억		1168254	N	N	337	N	00	N
128	20240408	100228	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4995	80	2	1.63	341988095	69083	44.53	4960	5000	4900	6380	3445	4915	4950.39	3.84	0	7439	5071	4992	4951	4872	4831	4972	4852	305	1465	1000	3440	5	1	30450420	1521	3.22	0.47	12	0.23	1549.00	10710.00	9580	20231226	-47.86	2670	20230403	87.08	9360	-46.63	20240102	4900	1.94	20240408	9580	-47.86	20231226	2740	82.30	20230411	3.63	N	010100	1000	304 억		1168254	N	N	337	N	00	N
129	20240408	090230	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4930	15	2	0.31	7233475	1462	0.94	4960	4960	4930	6380	3445	4915	4947.66	3.84	0	-1086	5071	4992	4951	4872	4831	4972	4852	305	1465	1000	3440	5	1	30450420	1501	3.18	0.46	12	0.00	1549.00	10710.00	9580	20231226	-48.54	2670	20230403	84.64	9360	-47.33	20240102	4910	0.41	20240405	9580	-48.54	20231226	2740	79.93	20230411	3.63	N	010100	1000	304 억		1168254	N	N	337	N	00	N
130	20240405	160229	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4915	-95	5	-1.90	754064490	152357	66.97	4980	5030	4910	6510	3510	5010	4949.65	3.89	0	-16539	5140	5075	5015	4950	4890	5045	4920	305	1500	1000	3500	5	1	30450420	1497	3.17	0.46	12	0.50	1549.00	10710.00	9580	20231226	-48.70	2670	20230403	84.08	9360	-47.49	20240102	4910	0.10	20240405	9580	-48.70	20231226	2725	80.37	20230406	3.71	N	010100	1000	304 억		1184649	N	N	337	N	00	N
131	20240405	150229	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4935	-75	5	-1.50	615417245	124167	54.57	4980	5030	4920	6510	3510	5010	4956.28	3.89	0	-18710	5140	5075	5015	4950	4890	5045	4920	305	1500	1000	3500	5	1	30450420	1503	3.19	0.46	12	0.41	1549.00	10710.00	9580	20231226	-48.49	2670	20230403	84.83	9360	-47.28	20240102	4920	0.30	20240405	9580	-48.49	20231226	2725	81.10	20230406	3.71	N	010100	1000	304 억		1184649	N	N	5	N	00	N
132	20240405	140229	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4945	-65	5	-1.30	439439305	88513	38.90	4980	5030	4930	6510	3510	5010	4964.59	3.89	0	-18833	5140	5075	5015	4950	4890	5045	4920	305	1500	1000	3500	5	1	30450420	1506	3.19	0.46	12	0.29	1549.00	10710.00	9580	20231226	-48.38	2670	20230403	85.21	9360	-47.17	20240102	4930	0.30	20240405	9580	-48.38	20231226	2725	81.47	20230406	3.71	N	010100	1000	304 억		1184649	N	N	5	N	00	N
133	20240405	130228	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4950	-60	5	-1.20	368042565	74084	32.56	4980	5030	4930	6510	3510	5010	4967.80	3.89	0	-17280	5140	5075	5015	4950	4890	5045	4920	305	1500	1000	3500	5	1	30450420	1507	3.20	0.46	12	0.24	1549.00	10710.00	9580	20231226	-48.33	2670	20230403	85.39	9360	-47.12	20240102	4930	0.41	20240405	9580	-48.33	20231226	2725	81.65	20230406	3.71	N	010100	1000	304 억		1184649	N	N	5	N	00	N
134	20240405	120228	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4960	-50	5	-1.00	353877420	71227	31.31	4980	5030	4930	6510	3510	5010	4968.19	3.89	0	-17254	5140	5075	5015	4950	4890	5045	4920	305	1500	1000	3500	5	1	30450420	1510	3.20	0.46	12	0.23	1549.00	10710.00	9580	20231226	-48.23	2670	20230403	85.77	9360	-47.01	20240102	4930	0.61	20240405	9580	-48.23	20231226	2725	82.02	20230406	3.71	N	010100	1000	304 억		1184649	N	N	5	N	00	N
135	20240405	110230	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4940	-70	5	-1.40	280547060	56397	24.79	4980	5030	4930	6510	3510	5010	4974.38	3.89	0	-15145	5140	5075	5015	4950	4890	5045	4920	305	1500	1000	3500	5	1	30450420	1504	3.19	0.46	12	0.19	1549.00	10710.00	9580	20231226	-48.43	2670	20230403	85.02	9360	-47.22	20240102	4930	0.20	20240405	9580	-48.43	20231226	2725	81.28	20230406	3.71	N	010100	1000	304 억		1184649	N	N	5	N	00	N
136	20240405	100216	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5010	0	3	0.00	107359415	21493	9.45	4980	5030	4930	6510	3510	5010	4994.95	3.89	0	2784	5140	5075	5015	4950	4890	5045	4920	305	1500	1000	3500	10	1	30450420	1526	3.23	0.47	12	0.07	1549.00	10710.00	9580	20231226	-47.70	2670	20230403	87.64	9360	-46.47	20240102	4930	1.62	20240405	9580	-47.70	20231226	2725	83.85	20230406	3.71	N	010100	1000	304 억		1184649	N	N	5	N	00	N
137	20240405	090228	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4930	-80	5	-1.60	17266465	3484	1.53	4980	4980	4930	6510	3510	5010	4952.67	3.89	0	-310	5140	5075	5015	4950	4890	5045	4920	305	1500	1000	3500	5	1	30450420	1501	3.18	0.46	12	0.01	1549.00	10710.00	9580	20231226	-48.54	2670	20230403	84.64	9360	-47.33	20240102	4930	0.00	20240405	9580	-48.54	20231226	2725	80.92	20230406	3.71	N	010100	1000	304 억		1184649	N	N	5	N	00	N
138	20240404	160227	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5010	0	3	0.00	1137209115	227009	100.36	5040	5080	4955	6510	3510	5010	5009.53	3.86	0	7596	5210	5110	5050	4950	4890	5080	4920	305	1500	1000	3500	10	1	30450420	1526	3.23	0.47	12	0.75	1549.00	10710.00	9580	20231226	-47.70	2655	20230330	88.70	9360	-46.47	20240102	4955	1.11	20240404	9580	-47.70	20231226	2705	85.21	20230404	3.77	N	010100	1000	304 억		1176093	N	N	5	N	00	N
139	20240404	150227	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4960	-50	5	-1.00	1018012735	203075	89.78	5040	5080	4955	6510	3510	5010	5012.99	3.86	0	-1894	5210	5110	5050	4950	4890	5080	4920	305	1500	1000	3500	5	1	30450420	1510	3.20	0.46	12	0.67	1549.00	10710.00	9580	20231226	-48.23	2655	20230330	86.82	9360	-47.01	20240102	4955	0.10	20240404	9580	-48.23	20231226	2705	83.36	20230404	3.77	N	010100	1000	304 억		1176093	N	N	12	N	00	N
140	20240404	140226	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4995	-15	5	-0.30	851611735	169605	74.98	5040	5080	4970	6510	3510	5010	5021.15	3.86	0	-9298	5210	5110	5050	4950	4890	5080	4920	305	1500	1000	3500	5	1	30450420	1521	3.22	0.47	12	0.56	1549.00	10710.00	9580	20231226	-47.86	2655	20230330	88.14	9360	-46.63	20240102	4970	0.50	20240404	9580	-47.86	20231226	2705	84.66	20230404	3.77	N	010100	1000	304 억		1176093	N	N	12	N	00	N
141	20240404	130226	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5000	-10	5	-0.20	781276335	155488	68.74	5040	5080	4980	6510	3510	5010	5024.67	3.86	0	-10937	5210	5110	5050	4950	4890	5080	4920	305	1500	1000	3500	10	1	30450420	1523	3.23	0.47	12	0.51	1549.00	10710.00	9580	20231226	-47.81	2655	20230330	88.32	9360	-46.58	20240102	4980	0.40	20240404	9580	-47.81	20231226	2705	84.84	20230404	3.77	N	010100	1000	304 억		1176093	N	N	12	N	00	N
142	20240404	120226	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4985	-25	5	-0.50	750988195	149424	66.06	5040	5080	4980	6510	3510	5010	5025.89	3.86	0	-13562	5210	5110	5050	4950	4890	5080	4920	305	1500	1000	3500	5	1	30450420	1518	3.22	0.47	12	0.49	1549.00	10710.00	9580	20231226	-47.96	2655	20230330	87.76	9360	-46.74	20240102	4980	0.10	20240404	9580	-47.96	20231226	2705	84.29	20230404	3.77	N	010100	1000	304 억		1176093	N	N	12	N	00	N
143	20240404	110226	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5040	30	2	0.60	605511120	120371	53.22	5040	5080	4990	6510	3510	5010	5030.37	3.86	0	2109	5210	5110	5050	4950	4890	5080	4920	305	1500	1000	3500	10	1	30450420	1535	3.25	0.47	12	0.40	1549.00	10710.00	9580	20231226	-47.39	2655	20230330	89.83	9360	-46.15	20240102	4990	1.00	20240404	9580	-47.39	20231226	2705	86.32	20230404	3.77	N	010100	1000	304 억		1176093	N	N	12	N	00	N
144	20240404	100226	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5030	20	2	0.40	530924430	105551	46.66	5040	5080	4990	6510	3510	5010	5030.03	3.86	0	3430	5210	5110	5050	4950	4890	5080	4920	305	1500	1000	3500	10	1	30450420	1532	3.25	0.47	12	0.35	1549.00	10710.00	9580	20231226	-47.49	2655	20230330	89.45	9360	-46.26	20240102	4990	0.80	20240404	9580	-47.49	20231226	2705	85.95	20230404	3.77	N	010100	1000	304 억		1176093	N	N	12	N	00	N
145	20240404	090227	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5060	50	2	1.00	9482910	1877	0.83	5040	5060	5040	6510	3510	5010	5052.16	3.86	0	1347	5210	5110	5050	4950	4890	5080	4920	305	1500	1000	3500	10	1	30450420	1541	3.27	0.47	12	0.01	1549.00	10710.00	9580	20231226	-47.18	2655	20230330	90.58	9360	-45.94	20240102	4990	1.40	20240403	9580	-47.18	20231226	2705	87.06	20230404	3.77	N	010100	1000	304 억		1176093	N	N	12	N	00	N
146	20240403	160227	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5010	-120	5	-2.34	1127321190	224444	66.43	5150	5150	4990	6660	3600	5130	5022.75	3.74	0	23876	5470	5300	5190	5020	4910	5245	4965	305	1530	1000	3590	10	1	30450420	1526	3.23	0.47	12	0.74	1549.00	10710.00	9580	20231226	-47.70	2640	20230329	89.77	9360	-46.47	20240102	4990	0.40	20240403	9580	-47.70	20231226	2670	87.64	20230403	3.75	N	010100	1000	304 억		1139053	N	N	12	N	00	N
147	20240403	150226	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5000	-130	5	-2.53	1044278350	207850	61.52	5150	5150	4990	6660	3600	5130	5024.19	3.74	0	24530	5470	5300	5190	5020	4910	5245	4965	305	1530	1000	3590	10	1	30450420	1523	3.23	0.47	12	0.68	1549.00	10710.00	9580	20231226	-47.81	2640	20230329	89.39	9360	-46.58	20240102	4990	0.20	20240403	9580	-47.81	20231226	2670	87.27	20230403	3.75	N	010100	1000	304 억		1139053	N	N	51	N	00	N
148	20240403	140225	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5010	-120	5	-2.34	967961360	192591	57.01	5150	5150	4990	6660	3600	5130	5025.99	3.74	0	19411	5470	5300	5190	5020	4910	5245	4965	305	1530	1000	3590	10	1	30450420	1526	3.23	0.47	12	0.63	1549.00	10710.00	9580	20231226	-47.70	2640	20230329	89.77	9360	-46.47	20240102	4990	0.40	20240403	9580	-47.70	20231226	2670	87.64	20230403	3.75	N	010100	1000	304 억		1139053	N	N	51	N	00	N
149	20240403	130224	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5050	-80	5	-1.56	742707930	147606	43.69	5150	5150	4990	6660	3600	5130	5031.69	3.74	0	15916	5470	5300	5190	5020	4910	5245	4965	305	1530	1000	3590	10	1	30450420	1538	3.26	0.47	12	0.48	1549.00	10710.00	9580	20231226	-47.29	2640	20230329	91.29	9360	-46.05	20240102	4990	1.20	20240403	9580	-47.29	20231226	2670	89.14	20230403	3.75	N	010100	1000	304 억		1139053	N	N	51	N	00	N
150	20240403	120226	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5000	-130	5	-2.53	623153170	123788	36.64	5150	5150	4990	6660	3600	5130	5034.04	3.74	0	443	5470	5300	5190	5020	4910	5245	4965	305	1530	1000	3590	10	1	30450420	1523	3.23	0.47	12	0.41	1549.00	10710.00	9580	20231226	-47.81	2640	20230329	89.39	9360	-46.58	20240102	4990	0.20	20240403	9580	-47.81	20231226	2670	87.27	20230403	3.75	N	010100	1000	304 억		1139053	N	N	51	N	00	N
151	20240403	110225	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5010	-120	5	-2.34	492421915	97679	28.91	5150	5150	4990	6660	3600	5130	5041.23	3.74	0	-532	5470	5300	5190	5020	4910	5245	4965	305	1530	1000	3590	10	1	30450420	1526	3.23	0.47	12	0.32	1549.00	10710.00	9580	20231226	-47.70	2640	20230329	89.77	9360	-46.47	20240102	4990	0.40	20240403	9580	-47.70	20231226	2670	87.64	20230403	3.75	N	010100	1000	304 억		1139053	N	N	51	N	00	N
152	20240403	100225	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5060	-70	5	-1.36	271787470	53666	15.88	5150	5150	5000	6660	3600	5130	5064.43	3.74	0	2858	5470	5300	5190	5020	4910	5245	4965	305	1530	1000	3590	10	1	30450420	1541	3.27	0.47	12	0.18	1549.00	10710.00	9580	20231226	-47.18	2640	20230329	91.67	9360	-45.94	20240102	5000	1.20	20240403	9580	-47.18	20231226	2670	89.51	20230403	3.75	N	010100	1000	304 억		1139053	N	N	51	N	00	N
153	20240403	090225	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5120	-10	5	-0.19	9239350	1799	0.53	5150	5150	5120	6660	3600	5130	5135.83	3.74	0	-1181	5470	5300	5190	5020	4910	5245	4965	305	1530	1000	3590	10	1	30450420	1559	3.31	0.48	12	0.01	1549.00	10710.00	9580	20231226	-46.56	2640	20230329	93.94	9360	-45.30	20240102	5080	0.79	20240402	9580	-46.56	20231226	2670	91.76	20230403	3.75	N	010100	1000	304 억		1139053	N	N	51	N	00	N
154	20240402	160219	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5130	-210	5	-3.93	1731214040	336637	202.46	5320	5360	5080	6940	3740	5340	5142.69	3.62	0	19296	5506	5422	5366	5282	5226	5395	5255	305	1600	1000	3730	10	1	30450420	1562	3.31	0.48	12	1.11	1549.00	10710.00	9580	20231226	-46.45	2640	20230328	94.32	9360	-45.19	20240102	5080	0.98	20240402	9580	-46.45	20231226	2670	92.13	20230403	3.79	N	010100	1000	304 억		1101828	N	N	51	N	00	N
155	20240402	150225	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5110	-230	5	-4.31	1641930960	319234	192.00	5320	5360	5080	6940	3740	5340	5143.35	3.62	0	18543	5506	5422	5366	5282	5226	5395	5255	305	1600	1000	3730	10	1	30450420	1556	3.30	0.48	12	1.05	1549.00	10710.00	9580	20231226	-46.66	2640	20230328	93.56	9360	-45.41	20240102	5080	0.59	20240402	9580	-46.66	20231226	2670	91.39	20230403	3.79	N	010100	1000	304 억		1101828	N	N	0	N	00	N
156	20240402	140226	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5110	-230	5	-4.31	1376197630	267122	160.66	5320	5360	5080	6940	3740	5340	5151.94	3.62	0	2708	5506	5422	5366	5282	5226	5395	5255	305	1600	1000	3730	10	1	30450420	1556	3.30	0.48	12	0.88	1549.00	10710.00	9580	20231226	-46.66	2640	20230328	93.56	9360	-45.41	20240102	5080	0.59	20240402	9580	-46.66	20231226	2670	91.39	20230403	3.79	N	010100	1000	304 억		1101828	N	N	0	N	00	N
157	20240402	130223	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5120	-220	5	-4.12	1224488720	237423	142.79	5320	5360	5080	6940	3740	5340	5157.41	3.62	0	-1484	5506	5422	5366	5282	5226	5395	5255	305	1600	1000	3730	10	1	30450420	1559	3.31	0.48	12	0.78	1549.00	10710.00	9580	20231226	-46.56	2640	20230328	93.94	9360	-45.30	20240102	5080	0.79	20240402	9580	-46.56	20231226	2670	91.76	20230403	3.79	N	010100	1000	304 억		1101828	N	N	0	N	00	N
158	20240402	120222	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5150	-190	5	-3.56	1072107120	207663	124.90	5320	5360	5080	6940	3740	5340	5162.73	3.62	0	-191	5506	5422	5366	5282	5226	5395	5255	305	1600	1000	3730	10	1	30450420	1568	3.32	0.48	12	0.68	1549.00	10710.00	9580	20231226	-46.24	2640	20230328	95.08	9360	-44.98	20240102	5080	1.38	20240402	9580	-46.24	20231226	2670	92.88	20230403	3.79	N	010100	1000	304 억		1101828	N	N	0	N	00	N
159	20240402	110223	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5140	-200	5	-3.75	988688840	191447	115.14	5320	5360	5080	6940	3740	5340	5164.30	3.62	0	2257	5506	5422	5366	5282	5226	5395	5255	305	1600	1000	3730	10	1	30450420	1565	3.32	0.48	12	0.63	1549.00	10710.00	9580	20231226	-46.35	2640	20230328	94.70	9360	-45.09	20240102	5080	1.18	20240402	9580	-46.35	20231226	2670	92.51	20230403	3.79	N	010100	1000	304 억		1101828	N	N	0	N	00	N
160	20240402	100223	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5110	-230	5	-4.31	720296780	139047	83.63	5320	5360	5080	6940	3740	5340	5180.24	3.62	0	-16675	5506	5422	5366	5282	5226	5395	5255	305	1600	1000	3730	10	1	30450420	1556	3.30	0.48	12	0.46	1549.00	10710.00	9580	20231226	-46.66	2640	20230328	93.56	9360	-45.41	20240102	5080	0.59	20240402	9580	-46.66	20231226	2670	91.39	20230403	3.79	N	010100	1000	304 억		1101828	N	N	0	N	00	N
161	20240402	090222	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5340	0	3	0.00	23473220	4414	2.65	5320	5360	5310	6940	3740	5340	5317.90	3.62	0	-2688	5506	5422	5366	5282	5226	5395	5255	305	1600	1000	3730	10	1	30450420	1626	3.45	0.50	12	0.01	1549.00	10710.00	9580	20231226	-44.26	2640	20230328	102.27	9360	-42.95	20240102	5310	0.56	20240402	9580	-44.26	20231226	2670	100.00	20230403	3.79	N	010100	1000	304 억		1101828	N	N	0	N	00	N
162	20240401	160221	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5340	-50	5	-0.93	888651090	166038	104.73	5400	5450	5310	7000	3780	5390	5352.15	3.60	0	-4941	5650	5520	5440	5310	5230	5480	5270	305	1610	1000	3770	10	1	30450420	1626	3.45	0.50	12	0.55	1549.00	10710.00	9580	20231226	-44.26	2615	20230327	104.21	9360	-42.95	20240102	5310	0.56	20240401	9580	-44.26	20231226	2670	100.00	20230403	3.77	N	010100	1000	304 억		1095627	N	N	2	N	00	N
163	20240401	150222	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5340	-50	5	-0.93	826618550	154403	97.40	5400	5450	5310	7000	3780	5390	5353.64	3.60	0	-4607	5650	5520	5440	5310	5230	5480	5270	305	1610	1000	3770	10	1	30450420	1626	3.45	0.50	12	0.51	1549.00	10710.00	9580	20231226	-44.26	2615	20230327	104.21	9360	-42.95	20240102	5310	0.56	20240401	9580	-44.26	20231226	2670	100.00	20230403	3.77	N	010100	1000	304 억		1095627	N	N	2	N	00	N
164	20240401	140221	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5330	-60	5	-1.11	690542170	128880	81.30	5400	5450	5310	7000	3780	5390	5358.02	3.60	0	-5745	5650	5520	5440	5310	5230	5480	5270	305	1610	1000	3770	10	1	30450420	1623	3.44	0.50	12	0.42	1549.00	10710.00	9580	20231226	-44.36	2615	20230327	103.82	9360	-43.06	20240102	5310	0.38	20240401	9580	-44.36	20231226	2670	99.63	20230403	3.77	N	010100	1000	304 억		1095627	N	N	2	N	00	N
165	20240401	130222	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5320	-70	5	-1.30	598338920	111587	70.39	5400	5450	5310	7000	3780	5390	5362.08	3.60	0	-6170	5650	5520	5440	5310	5230	5480	5270	305	1610	1000	3770	10	1	30450420	1620	3.43	0.50	12	0.37	1549.00	10710.00	9580	20231226	-44.47	2615	20230327	103.44	9360	-43.16	20240102	5310	0.19	20240401	9580	-44.47	20231226	2670	99.25	20230403	3.77	N	010100	1000	304 억		1095627	N	N	2	N	00	N
166	20240401	120223	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5350	-40	5	-0.74	485827060	90453	57.06	5400	5450	5320	7000	3780	5390	5371.04	3.60	0	-3677	5650	5520	5440	5310	5230	5480	5270	305	1610	1000	3770	10	1	30450420	1629	3.45	0.50	12	0.30	1549.00	10710.00	9580	20231226	-44.15	2615	20230327	104.59	9360	-42.84	20240102	5320	0.56	20240401	9580	-44.15	20231226	2670	100.37	20230403	3.77	N	010100	1000	304 억		1095627	N	N	2	N	00	N
167	20240401	110223	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5330	-60	5	-1.11	351438360	65260	41.17	5400	5450	5320	7000	3780	5390	5385.20	3.60	0	-595	5650	5520	5440	5310	5230	5480	5270	305	1610	1000	3770	10	1	30450420	1623	3.44	0.50	12	0.21	1549.00	10710.00	9580	20231226	-44.36	2615	20230327	103.82	9360	-43.06	20240102	5320	0.19	20240401	9580	-44.36	20231226	2670	99.63	20230403	3.77	N	010100	1000	304 억		1095627	N	N	2	N	00	N
168	20240401	100220	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5420	30	2	0.56	164415760	30424	19.19	5400	5450	5370	7000	3780	5390	5404.15	3.60	0	12345	5650	5520	5440	5310	5230	5480	5270	305	1610	1000	3770	10	1	30450420	1650	3.50	0.51	12	0.10	1549.00	10710.00	9580	20231226	-43.42	2615	20230327	107.27	9360	-42.09	20240102	5320	1.88	20240325	9580	-43.42	20231226	2670	103.00	20230403	3.77	N	010100	1000	304 억		1095627	N	N	2	N	00	N
169	20240401	090221	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5430	40	2	0.74	6281410	1155	0.73	5400	5450	5400	7000	3780	5390	5438.45	3.60	0	-107	5650	5520	5440	5310	5230	5480	5270	305	1610	1000	3770	10	1	30450420	1653	3.51	0.51	12	0.00	1549.00	10710.00	9580	20231226	-43.32	2615	20230327	107.65	9360	-41.99	20240102	5320	2.07	20240325	9580	-43.32	20231226	2670	103.37	20230403	3.77	N	010100	1000	304 억		1095627	N	N	2	N	00	N