KissMeData/001380/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	160121	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2160	35	2	1.65	454239950	213230	53.95	2115	2170	2070	2760	1490	2125	2130.28	1.40	0	-16383	2305	2215	2135	2045	1965	2175	2005	225	635	500	1400	5	1	44964143	971	4.81	0.69	12	0.47	449.00	3138.00	2580	20240618	-16.28	1242	20230726	73.91	2580	-16.28	20240618	1395	54.84	20240126	2580	-16.28	20240618	1242	73.91	20230726	3.44	N	001380	500	224 억		627543	N	N	46	N	00	N
3	20240628	150120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2155	30	2	1.41	437130530	205303	51.95	2115	2170	2070	2760	1490	2125	2129.20	1.40	0	-15378	2305	2215	2135	2045	1965	2175	2005	225	635	500	1400	5	1	44964143	969	4.80	0.69	12	0.46	449.00	3138.00	2580	20240618	-16.47	1242	20230726	73.51	2580	-16.47	20240618	1395	54.48	20240126	2580	-16.47	20240618	1242	73.51	20230726	3.44	N	001380	500	224 억		627543	N	N	56	N	00	N
4	20240628	140120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2155	30	2	1.41	398767100	187540	47.45	2115	2170	2070	2760	1490	2125	2126.30	1.40	0	-13427	2305	2215	2135	2045	1965	2175	2005	225	635	500	1400	5	1	44964143	969	4.80	0.69	12	0.42	449.00	3138.00	2580	20240618	-16.47	1242	20230726	73.51	2580	-16.47	20240618	1395	54.48	20240126	2580	-16.47	20240618	1242	73.51	20230726	3.44	N	001380	500	224 억		627543	N	N	56	N	00	N
5	20240628	130120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2140	15	2	0.71	383087090	180249	45.61	2115	2170	2070	2760	1490	2125	2125.32	1.40	0	-12749	2305	2215	2135	2045	1965	2175	2005	225	635	500	1400	5	1	44964143	962	4.77	0.68	12	0.40	449.00	3138.00	2580	20240618	-17.05	1242	20230726	72.30	2580	-17.05	20240618	1395	53.41	20240126	2580	-17.05	20240618	1242	72.30	20230726	3.44	N	001380	500	224 억		627543	N	N	56	N	00	N
6	20240628	120120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2160	35	2	1.65	283537755	134031	33.91	2115	2160	2070	2760	1490	2125	2115.46	1.40	0	-4102	2305	2215	2135	2045	1965	2175	2005	225	635	500	1400	5	1	44964143	971	4.81	0.69	12	0.30	449.00	3138.00	2580	20240618	-16.28	1242	20230726	73.91	2580	-16.28	20240618	1395	54.84	20240126	2580	-16.28	20240618	1242	73.91	20230726	3.44	N	001380	500	224 억		627543	N	N	56	N	00	N
7	20240628	110120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2125	0	3	0.00	171263705	81557	20.64	2115	2135	2070	2760	1490	2125	2099.92	1.40	0	16279	2305	2215	2135	2045	1965	2175	2005	225	635	500	1400	5	1	44964143	955	4.73	0.68	12	0.18	449.00	3138.00	2580	20240618	-17.64	1242	20230726	71.10	2580	-17.64	20240618	1395	52.33	20240126	2580	-17.64	20240618	1242	71.10	20230726	3.44	N	001380	500	224 억		627543	N	N	56	N	00	N
8	20240628	100119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2115	-10	5	-0.47	132874485	63494	16.07	2115	2130	2070	2760	1490	2125	2092.70	1.40	0	13041	2305	2215	2135	2045	1965	2175	2005	225	635	500	1400	5	1	44964143	951	4.71	0.67	12	0.14	449.00	3138.00	2580	20240618	-18.02	1242	20230726	70.29	2580	-18.02	20240618	1395	51.61	20240126	2580	-18.02	20240618	1242	70.29	20230726	3.44	N	001380	500	224 억		627543	N	N	56	N	00	N
9	20240628	090119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2095	-30	5	-1.41	5290275	2509	0.63	2115	2115	2095	2760	1490	2125	2108.35	1.40	0	-547	2305	2215	2135	2045	1965	2175	2005	225	635	500	1400	5	1	44964143	942	4.67	0.67	12	0.01	449.00	3138.00	2580	20240618	-18.80	1242	20230726	68.68	2580	-18.80	20240618	1395	50.18	20240126	2580	-18.80	20240618	1242	68.68	20230726	3.44	N	001380	500	224 억		627543	N	N	56	N	00	N
10	20240627	160119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2125	-95	5	-4.28	834964325	393362	131.85	2220	2225	2055	2885	1555	2220	2122.58	1.24	0	80163	2333	2276	2238	2181	2143	2257	2162	225	665	500	1460	5	1	44964143	955	4.73	0.68	12	0.87	449.00	3138.00	2580	20240618	-17.64	1242	20230726	71.10	2580	-17.64	20240618	1395	52.33	20240126	2580	-17.64	20240618	1242	71.10	20230726	3.44	N	001380	500	224 억		557176	N	N	56	N	00	N
11	20240627	150120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2125	-95	5	-4.28	772627480	363745	121.92	2220	2225	2055	2885	1555	2220	2124.03	1.24	0	79389	2333	2276	2238	2181	2143	2257	2162	225	665	500	1460	5	1	44964143	955	4.73	0.68	12	0.81	449.00	3138.00	2580	20240618	-17.64	1242	20230726	71.10	2580	-17.64	20240618	1395	52.33	20240126	2580	-17.64	20240618	1242	71.10	20230726	3.44	N	001380	500	224 억		557176	N	N	64	N	00	N
12	20240627	140119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2090	-130	5	-5.86	676507815	318332	106.70	2220	2225	2055	2885	1555	2220	2125.09	1.24	0	83749	2333	2276	2238	2181	2143	2257	2162	225	665	500	1460	5	1	44964143	940	4.65	0.67	12	0.71	449.00	3138.00	2580	20240618	-18.99	1242	20230726	68.28	2580	-18.99	20240618	1395	49.82	20240126	2580	-18.99	20240618	1242	68.28	20230726	3.44	N	001380	500	224 억		557176	N	N	64	N	00	N
13	20240627	130119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2155	-65	5	-2.93	236567810	108703	36.44	2220	2225	2145	2885	1555	2220	2176.18	1.24	0	14942	2333	2276	2238	2181	2143	2257	2162	225	665	500	1460	5	1	44964143	969	4.80	0.69	12	0.24	449.00	3138.00	2580	20240618	-16.47	1242	20230726	73.51	2580	-16.47	20240618	1395	54.48	20240126	2580	-16.47	20240618	1242	73.51	20230726	3.44	N	001380	500	224 억		557176	N	N	64	N	00	N
14	20240627	120119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2175	-45	5	-2.03	207113910	95075	31.87	2220	2225	2145	2885	1555	2220	2178.32	1.24	0	14751	2333	2276	2238	2181	2143	2257	2162	225	665	500	1460	5	1	44964143	978	4.84	0.69	12	0.21	449.00	3138.00	2580	20240618	-15.70	1242	20230726	75.12	2580	-15.70	20240618	1395	55.91	20240126	2580	-15.70	20240618	1242	75.12	20230726	3.44	N	001380	500	224 억		557176	N	N	64	N	00	N
15	20240627	110120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2185	-35	5	-1.58	193155390	88656	29.72	2220	2225	2145	2885	1555	2220	2178.59	1.24	0	13786	2333	2276	2238	2181	2143	2257	2162	225	665	500	1460	5	1	44964143	982	4.87	0.70	12	0.20	449.00	3138.00	2580	20240618	-15.31	1242	20230726	75.93	2580	-15.31	20240618	1395	56.63	20240126	2580	-15.31	20240618	1242	75.93	20230726	3.44	N	001380	500	224 억		557176	N	N	64	N	00	N
16	20240627	100119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2180	-40	5	-1.80	159063570	73072	24.49	2220	2225	2145	2885	1555	2220	2176.66	1.24	0	10036	2333	2276	2238	2181	2143	2257	2162	225	665	500	1460	5	1	44964143	980	4.86	0.69	12	0.16	449.00	3138.00	2580	20240618	-15.50	1242	20230726	75.52	2580	-15.50	20240618	1395	56.27	20240126	2580	-15.50	20240618	1242	75.52	20230726	3.44	N	001380	500	224 억		557176	N	N	64	N	00	N
17	20240627	090119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2210	-10	5	-0.45	2900145	1306	0.44	2220	2225	2210	2885	1555	2220	2220.77	1.24	0	-265	2333	2276	2238	2181	2143	2257	2162	225	665	500	1460	5	1	44964143	994	4.92	0.70	12	0.00	449.00	3138.00	2580	20240618	-14.34	1242	20230726	77.94	2580	-14.34	20240618	1395	58.42	20240126	2580	-14.34	20240618	1242	77.94	20230726	3.44	N	001380	500	224 억		557176	N	N	64	N	00	N
18	20240626	160119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2220	-60	5	-2.63	661664595	295709	71.66	2265	2295	2200	2960	1600	2280	2237.67	1.08	0	72549	2406	2342	2311	2247	2216	2327	2232	225	680	500	1500	5	1	44964143	998	4.94	0.71	12	0.66	449.00	3138.00	2580	20240618	-13.95	1242	20230726	78.74	2580	-13.95	20240618	1395	59.14	20240126	2580	-13.95	20240618	1242	78.74	20230726	3.39	N	001380	500	224 억		484856	N	N	64	N	00	N
19	20240626	150119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2225	-55	5	-2.41	598699250	267273	64.77	2265	2295	2205	2960	1600	2280	2240.03	1.08	0	70711	2406	2342	2311	2247	2216	2327	2232	225	680	500	1500	5	1	44964143	1000	4.96	0.71	12	0.59	449.00	3138.00	2580	20240618	-13.76	1242	20230726	79.15	2580	-13.76	20240618	1395	59.50	20240126	2580	-13.76	20240618	1242	79.15	20230726	3.39	N	001380	500	224 억		484856	N	N	72	N	00	N
20	20240626	140119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2215	-65	5	-2.85	464646090	206649	50.08	2265	2295	2210	2960	1600	2280	2248.48	1.08	0	48167	2406	2342	2311	2247	2216	2327	2232	225	680	500	1500	5	1	44964143	996	4.93	0.71	12	0.46	449.00	3138.00	2580	20240618	-14.15	1242	20230726	78.34	2580	-14.15	20240618	1395	58.78	20240126	2580	-14.15	20240618	1242	78.34	20230726	3.39	N	001380	500	224 억		484856	N	N	72	N	00	N
21	20240626	130119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2240	-40	5	-1.75	415368345	184474	44.70	2265	2295	2225	2960	1600	2280	2251.64	1.08	0	46386	2406	2342	2311	2247	2216	2327	2232	225	680	500	1500	5	1	44964143	1007	4.99	0.71	12	0.41	449.00	3138.00	2580	20240618	-13.18	1242	20230726	80.35	2580	-13.18	20240618	1395	60.57	20240126	2580	-13.18	20240618	1242	80.35	20230726	3.39	N	001380	500	224 억		484856	N	N	72	N	00	N
22	20240626	120119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2250	-30	5	-1.32	341330735	151357	36.68	2265	2295	2225	2960	1600	2280	2255.14	1.08	0	40332	2406	2342	2311	2247	2216	2327	2232	225	680	500	1500	5	1	44964143	1012	5.01	0.72	12	0.34	449.00	3138.00	2580	20240618	-12.79	1242	20230726	81.16	2580	-12.79	20240618	1395	61.29	20240126	2580	-12.79	20240618	1242	81.16	20230726	3.39	N	001380	500	224 억		484856	N	N	72	N	00	N
23	20240626	110119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2265	-15	5	-0.66	251194625	111160	26.94	2265	2295	2245	2960	1600	2280	2259.76	1.08	0	41026	2406	2342	2311	2247	2216	2327	2232	225	680	500	1500	5	1	44964143	1018	5.04	0.72	12	0.25	449.00	3138.00	2580	20240618	-12.21	1242	20230726	82.37	2580	-12.21	20240618	1395	62.37	20240126	2580	-12.21	20240618	1242	82.37	20230726	3.39	N	001380	500	224 억		484856	N	N	72	N	00	N
24	20240626	100119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2275	-5	5	-0.22	211524910	93607	22.68	2265	2295	2245	2960	1600	2280	2259.71	1.08	0	35310	2406	2342	2311	2247	2216	2327	2232	225	680	500	1500	5	1	44964143	1023	5.07	0.72	12	0.21	449.00	3138.00	2580	20240618	-11.82	1242	20230726	83.17	2580	-11.82	20240618	1395	63.08	20240126	2580	-11.82	20240618	1242	83.17	20230726	3.39	N	001380	500	224 억		484856	N	N	72	N	00	N
25	20240626	090119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2280	0	3	0.00	14441715	6379	1.55	2265	2280	2260	2960	1600	2280	2263.95	1.08	0	593	2406	2342	2311	2247	2216	2327	2232	225	680	500	1500	5	1	44964143	1025	5.08	0.73	12	0.01	449.00	3138.00	2580	20240618	-11.63	1242	20230726	83.57	2580	-11.63	20240618	1395	63.44	20240126	2580	-11.63	20240618	1242	83.57	20230726	3.39	N	001380	500	224 억		484856	N	N	72	N	00	N
26	20240625	160119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2280	-75	5	-3.18	944403620	405157	104.86	2325	2375	2280	3060	1650	2355	2331.02	1.00	0	23950	2451	2402	2326	2277	2201	2427	2302	225	705	500	1550	5	1	44964143	1025	5.08	0.73	12	0.90	449.00	3138.00	2580	20240618	-11.63	1242	20230726	83.57	2580	-11.63	20240618	1395	63.44	20240126	2580	-11.63	20240618	1242	83.57	20230726	3.23	N	001380	500	224 억		450707	N	N	72	N	00	N
27	20240625	150119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2315	-40	5	-1.70	835436575	357649	92.57	2325	2375	2290	3060	1650	2355	2335.91	1.00	0	29246	2451	2402	2326	2277	2201	2427	2302	225	705	500	1550	5	1	44964143	1041	5.16	0.74	12	0.80	449.00	3138.00	2580	20240618	-10.27	1242	20230726	86.39	2580	-10.27	20240618	1395	65.95	20240126	2580	-10.27	20240618	1242	86.39	20230726	3.23	N	001380	500	224 억		450707	N	N	71	N	00	N
28	20240625	140119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2325	-30	5	-1.27	731650950	312617	80.91	2325	2375	2310	3060	1650	2355	2340.40	1.00	0	57638	2451	2402	2326	2277	2201	2427	2302	225	705	500	1550	5	1	44964143	1045	5.18	0.74	12	0.70	449.00	3138.00	2580	20240618	-9.88	1242	20230726	87.20	2580	-9.88	20240618	1395	66.67	20240126	2580	-9.88	20240618	1242	87.20	20230726	3.23	N	001380	500	224 억		450707	N	N	71	N	00	N
29	20240625	130119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2335	-20	5	-0.85	561455260	239418	61.97	2325	2375	2310	3060	1650	2355	2345.08	1.00	0	43832	2451	2402	2326	2277	2201	2427	2302	225	705	500	1550	5	1	44964143	1050	5.20	0.74	12	0.53	449.00	3138.00	2580	20240618	-9.50	1242	20230726	88.00	2580	-9.50	20240618	1395	67.38	20240126	2580	-9.50	20240618	1242	88.00	20230726	3.23	N	001380	500	224 억		450707	N	N	71	N	00	N
30	20240625	120119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2355	0	3	0.00	409444875	174274	45.11	2325	2375	2310	3060	1650	2355	2349.43	1.00	0	32271	2451	2402	2326	2277	2201	2427	2302	225	705	500	1550	5	1	44964143	1059	5.24	0.75	12	0.39	449.00	3138.00	2580	20240618	-8.72	1242	20230726	89.61	2580	-8.72	20240618	1395	68.82	20240126	2580	-8.72	20240618	1242	89.61	20230726	3.23	N	001380	500	224 억		450707	N	N	71	N	00	N
31	20240625	110123	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2360	5	2	0.21	359195780	152829	39.55	2325	2375	2310	3060	1650	2355	2350.31	1.00	0	28584	2451	2402	2326	2277	2201	2427	2302	225	705	500	1550	5	1	44964143	1061	5.26	0.75	12	0.34	449.00	3138.00	2580	20240618	-8.53	1242	20230726	90.02	2580	-8.53	20240618	1395	69.18	20240126	2580	-8.53	20240618	1242	90.02	20230726	3.23	N	001380	500	224 억		450707	N	N	71	N	00	N
32	20240625	100119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2355	0	3	0.00	275380475	117152	30.32	2325	2375	2310	3060	1650	2355	2350.62	1.00	0	22426	2451	2402	2326	2277	2201	2427	2302	225	705	500	1550	5	1	44964143	1059	5.24	0.75	12	0.26	449.00	3138.00	2580	20240618	-8.72	1242	20230726	89.61	2580	-8.72	20240618	1395	68.82	20240126	2580	-8.72	20240618	1242	89.61	20230726	3.23	N	001380	500	224 억		450707	N	N	71	N	00	N
33	20240625	090119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2340	-15	5	-0.64	15044390	6461	1.67	2325	2340	2320	3060	1650	2355	2328.33	1.00	0	-54	2451	2402	2326	2277	2201	2427	2302	225	705	500	1550	5	1	44964143	1052	5.21	0.75	12	0.01	449.00	3138.00	2580	20240618	-9.30	1242	20230726	88.41	2580	-9.30	20240618	1395	67.74	20240126	2580	-9.30	20240618	1242	88.41	20230726	3.23	N	001380	500	224 억		450707	N	N	71	N	00	N
34	20240624	160119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2355	-5	5	-0.21	862707020	373552	22.64	2315	2375	2250	3065	1655	2360	2309.29	0.91	0	44153	2513	2436	2363	2286	2213	2400	2250	225	705	500	1550	5	1	44964143	1059	5.24	0.75	12	0.83	449.00	3138.00	2580	20240618	-8.72	1242	20230726	89.61	2580	-8.72	20240618	1395	68.82	20240126	2580	-8.72	20240618	1242	89.61	20230726	3.06	N	001380	500	224 억		410938	N	N	71	N	00	N
35	20240624	150119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2325	-35	5	-1.48	690269275	299863	18.17	2315	2375	2250	3065	1655	2360	2301.95	0.91	0	26916	2513	2436	2363	2286	2213	2400	2250	225	705	500	1550	5	1	44964143	1045	5.18	0.74	12	0.67	449.00	3138.00	2580	20240618	-9.88	1242	20230726	87.20	2580	-9.88	20240618	1395	66.67	20240126	2580	-9.88	20240618	1242	87.20	20230726	3.06	N	001380	500	224 억		410938	N	N	118	N	00	N
36	20240624	140119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2305	-55	5	-2.33	597131835	259512	15.73	2315	2375	2250	3065	1655	2360	2300.98	0.91	0	20544	2513	2436	2363	2286	2213	2400	2250	225	705	500	1550	5	1	44964143	1036	5.13	0.73	12	0.58	449.00	3138.00	2580	20240618	-10.66	1242	20230726	85.59	2580	-10.66	20240618	1395	65.23	20240126	2580	-10.66	20240618	1242	85.59	20230726	3.06	N	001380	500	224 억		410938	N	N	118	N	00	N
37	20240624	130118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2295	-65	5	-2.75	516936950	224518	13.61	2315	2375	2250	3065	1655	2360	2302.43	0.91	0	22718	2513	2436	2363	2286	2213	2400	2250	225	705	500	1550	5	1	44964143	1032	5.11	0.73	12	0.50	449.00	3138.00	2580	20240618	-11.05	1242	20230726	84.78	2580	-11.05	20240618	1395	64.52	20240126	2580	-11.05	20240618	1242	84.78	20230726	3.06	N	001380	500	224 억		410938	N	N	118	N	00	N
38	20240624	120119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2290	-70	5	-2.97	487429930	211623	12.82	2315	2375	2250	3065	1655	2360	2303.29	0.91	0	23361	2513	2436	2363	2286	2213	2400	2250	225	705	500	1550	5	1	44964143	1030	5.10	0.73	12	0.47	449.00	3138.00	2580	20240618	-11.24	1242	20230726	84.38	2580	-11.24	20240618	1395	64.16	20240126	2580	-11.24	20240618	1242	84.38	20230726	3.06	N	001380	500	224 억		410938	N	N	118	N	00	N
39	20240624	110119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2290	-70	5	-2.97	432123475	187354	11.35	2315	2375	2250	3065	1655	2360	2306.45	0.91	0	21366	2513	2436	2363	2286	2213	2400	2250	225	705	500	1550	5	1	44964143	1030	5.10	0.73	12	0.42	449.00	3138.00	2580	20240618	-11.24	1242	20230726	84.38	2580	-11.24	20240618	1395	64.16	20240126	2580	-11.24	20240618	1242	84.38	20230726	3.06	N	001380	500	224 억		410938	N	N	118	N	00	N
40	20240624	100119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2335	-25	5	-1.06	371517455	161096	9.76	2315	2375	2250	3065	1655	2360	2306.18	0.91	0	17416	2513	2436	2363	2286	2213	2400	2250	225	705	500	1550	5	1	44964143	1050	5.20	0.74	12	0.36	449.00	3138.00	2580	20240618	-9.50	1242	20230726	88.00	2580	-9.50	20240618	1395	67.38	20240126	2580	-9.50	20240618	1242	88.00	20230726	3.06	N	001380	500	224 억		410938	N	N	118	N	00	N
41	20240624	090120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2350	-10	5	-0.42	33221530	14207	0.86	2315	2375	2315	3065	1655	2360	2338.37	0.91	0	257	2513	2436	2363	2286	2213	2400	2250	225	705	500	1550	5	1	44964143	1057	5.23	0.75	12	0.03	449.00	3138.00	2580	20240618	-8.91	1242	20230726	89.21	2580	-8.91	20240618	1395	68.46	20240126	2580	-8.91	20240618	1242	89.21	20230726	3.06	N	001380	500	224 억		410938	N	N	118	N	00	N
42	20240621	160118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2360	55	2	2.39	3858787380	1637702	115.25	2435	2440	2290	2995	1615	2305	2356.28	1.04	0	-58423	2388	2346	2278	2236	2168	2367	2257	225	690	500	1520	5	1	44964143	1061	5.26	0.75	12	3.64	449.00	3138.00	2580	20240618	-8.53	1242	20230726	90.02	2580	-8.53	20240618	1395	69.18	20240126	2580	-8.53	20240618	1242	90.02	20230726	3.04	N	001380	500	224 억		468147	N	N	118	N	00	N
43	20240621	150117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2320	15	2	0.65	3672018400	1557744	109.63	2435	2440	2290	2995	1615	2305	2357.34	1.04	0	-62987	2388	2346	2278	2236	2168	2367	2257	225	690	500	1520	5	1	44964143	1043	5.17	0.74	12	3.46	449.00	3138.00	2580	20240618	-10.08	1242	20230726	86.80	2580	-10.08	20240618	1395	66.31	20240126	2580	-10.08	20240618	1242	86.80	20230726	3.04	N	001380	500	224 억		468147	N	N	51	N	00	N
44	20240621	140118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2340	35	2	1.52	3380947395	1432316	100.80	2435	2440	2290	2995	1615	2305	2360.56	1.04	0	-70955	2388	2346	2278	2236	2168	2367	2257	225	690	500	1520	5	1	44964143	1052	5.21	0.75	12	3.19	449.00	3138.00	2580	20240618	-9.30	1242	20230726	88.41	2580	-9.30	20240618	1395	67.74	20240126	2580	-9.30	20240618	1242	88.41	20230726	3.04	N	001380	500	224 억		468147	N	N	51	N	00	N
45	20240621	130118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2360	55	2	2.39	3257378605	1379386	97.07	2435	2440	2290	2995	1615	2305	2361.56	1.04	0	-72276	2388	2346	2278	2236	2168	2367	2257	225	690	500	1520	5	1	44964143	1061	5.26	0.75	12	3.07	449.00	3138.00	2580	20240618	-8.53	1242	20230726	90.02	2580	-8.53	20240618	1395	69.18	20240126	2580	-8.53	20240618	1242	90.02	20230726	3.04	N	001380	500	224 억		468147	N	N	51	N	00	N
46	20240621	120119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2360	55	2	2.39	3092991815	1309563	92.16	2435	2440	2290	2995	1615	2305	2361.94	1.04	0	-70569	2388	2346	2278	2236	2168	2367	2257	225	690	500	1520	5	1	44964143	1061	5.26	0.75	12	2.91	449.00	3138.00	2580	20240618	-8.53	1242	20230726	90.02	2580	-8.53	20240618	1395	69.18	20240126	2580	-8.53	20240618	1242	90.02	20230726	3.04	N	001380	500	224 억		468147	N	N	51	N	00	N
47	20240621	110118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2340	35	2	1.52	2897737830	1226903	86.34	2435	2440	2290	2995	1615	2305	2361.93	1.04	0	-73262	2388	2346	2278	2236	2168	2367	2257	225	690	500	1520	5	1	44964143	1052	5.21	0.75	12	2.73	449.00	3138.00	2580	20240618	-9.30	1242	20230726	88.41	2580	-9.30	20240618	1395	67.74	20240126	2580	-9.30	20240618	1242	88.41	20230726	3.04	N	001380	500	224 억		468147	N	N	51	N	00	N
48	20240621	100118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2360	55	2	2.39	2582484220	1091850	76.84	2435	2440	2290	2995	1615	2305	2365.35	1.04	0	-87227	2388	2346	2278	2236	2168	2367	2257	225	690	500	1520	5	1	44964143	1061	5.26	0.75	12	2.43	449.00	3138.00	2580	20240618	-8.53	1242	20230726	90.02	2580	-8.53	20240618	1395	69.18	20240126	2580	-8.53	20240618	1242	90.02	20230726	3.04	N	001380	500	224 억		468147	N	N	51	N	00	N
49	20240621	090119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2365	60	2	2.60	737655325	306072	21.54	2435	2440	2365	2995	1615	2305	2410.80	1.04	0	-24896	2388	2346	2278	2236	2168	2367	2257	225	690	500	1520	5	1	44964143	1063	5.27	0.75	12	0.68	449.00	3138.00	2580	20240618	-8.33	1242	20230726	90.42	2580	-8.33	20240618	1395	69.53	20240126	2580	-8.33	20240618	1242	90.42	20230726	3.04	N	001380	500	224 억		468147	N	N	51	N	00	N
50	20240620	160118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2305	35	2	1.54	2275113715	997664	41.64	2265	2320	2210	2950	1590	2270	2280.31	1.09	0	-16850	2543	2406	2313	2176	2083	2360	2130	225	680	500	1490	5	1	44964143	1036	5.13	0.73	12	2.22	449.00	3138.00	2580	20240618	-10.66	1242	20230726	85.59	2580	-10.66	20240618	1395	65.23	20240126	2580	-10.66	20240618	1242	85.59	20230726	2.71	N	001380	500	224 억		490954	N	N	51	N	00	N
51	20240620	150118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2295	25	2	1.10	1896389745	833348	34.78	2265	2315	2210	2950	1590	2270	2275.66	1.09	0	-14304	2543	2406	2313	2176	2083	2360	2130	225	680	500	1490	5	1	44964143	1032	5.11	0.73	12	1.85	449.00	3138.00	2580	20240618	-11.05	1242	20230726	84.78	2580	-11.05	20240618	1395	64.52	20240126	2580	-11.05	20240618	1242	84.78	20230726	2.71	N	001380	500	224 억		490954	N	N	64	N	00	N
52	20240620	140118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2290	20	2	0.88	1601421810	704959	29.42	2265	2310	2210	2950	1590	2270	2271.67	1.09	0	-2180	2543	2406	2313	2176	2083	2360	2130	225	680	500	1490	5	1	44964143	1030	5.10	0.73	12	1.57	449.00	3138.00	2580	20240618	-11.24	1242	20230726	84.38	2580	-11.24	20240618	1395	64.16	20240126	2580	-11.24	20240618	1242	84.38	20230726	2.71	N	001380	500	224 억		490954	N	N	64	N	00	N
53	20240620	130118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2290	20	2	0.88	1478804570	651417	27.19	2265	2310	2210	2950	1590	2270	2270.14	1.09	0	9718	2543	2406	2313	2176	2083	2360	2130	225	680	500	1490	5	1	44964143	1030	5.10	0.73	12	1.45	449.00	3138.00	2580	20240618	-11.24	1242	20230726	84.38	2580	-11.24	20240618	1395	64.16	20240126	2580	-11.24	20240618	1242	84.38	20230726	2.71	N	001380	500	224 억		490954	N	N	64	N	00	N
54	20240620	120118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2260	-10	5	-0.44	1127779570	497660	20.77	2265	2310	2210	2950	1590	2270	2266.12	1.09	0	46049	2543	2406	2313	2176	2083	2360	2130	225	680	500	1490	5	1	44964143	1016	5.03	0.72	12	1.11	449.00	3138.00	2580	20240618	-12.40	1242	20230726	81.96	2580	-12.40	20240618	1395	62.01	20240126	2580	-12.40	20240618	1242	81.96	20230726	2.71	N	001380	500	224 억		490954	N	N	64	N	00	N
55	20240620	110118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2270	0	3	0.00	765179255	338122	14.11	2265	2305	2210	2950	1590	2270	2262.91	1.09	0	51569	2543	2406	2313	2176	2083	2360	2130	225	680	500	1490	5	1	44964143	1021	5.06	0.72	12	0.75	449.00	3138.00	2580	20240618	-12.02	1242	20230726	82.77	2580	-12.02	20240618	1395	62.72	20240126	2580	-12.02	20240618	1242	82.77	20230726	2.71	N	001380	500	224 억		490954	N	N	64	N	00	N
56	20240620	100118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2265	-5	5	-0.22	546371530	240758	10.05	2265	2305	2240	2950	1590	2270	2269.37	1.09	0	39399	2543	2406	2313	2176	2083	2360	2130	225	680	500	1490	5	1	44964143	1018	5.04	0.72	12	0.54	449.00	3138.00	2580	20240618	-12.21	1242	20230726	82.37	2580	-12.21	20240618	1395	62.37	20240126	2580	-12.21	20240618	1242	82.37	20230726	2.71	N	001380	500	224 억		490954	N	N	64	N	00	N
57	20240620	090118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2270	0	3	0.00	41486050	18315	0.76	2265	2270	2250	2950	1590	2270	2263.08	1.09	0	1482	2543	2406	2313	2176	2083	2360	2130	225	680	500	1490	5	1	44964143	1021	5.06	0.72	12	0.04	449.00	3138.00	2580	20240618	-12.02	1242	20230726	82.77	2580	-12.02	20240618	1395	62.72	20240126	2580	-12.02	20240618	1242	82.77	20230726	2.71	N	001380	500	224 억		490954	N	N	64	N	00	N
58	20240619	160118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2270	-60	5	-2.58	5519068470	2362164	21.69	2405	2450	2220	3025	1635	2330	2336.48	1.40	0	-152000	2810	2570	2340	2100	1870	2690	2220	225	695	500	1530	5	1	44964143	1021	5.06	0.72	12	5.25	449.00	3138.00	2580	20240618	-12.02	1242	20230726	82.77	2580	-12.02	20240618	1395	62.72	20240126	2580	-12.02	20240618	1242	82.77	20230726	2.09	N	001380	500	224 억		631305	N	N	64	N	00	N
59	20240619	150116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2275	-55	5	-2.36	5229758215	2233658	20.51	2405	2450	2255	3025	1635	2330	2341.34	1.40	0	-153352	2810	2570	2340	2100	1870	2690	2220	225	695	500	1530	5	1	44964143	1023	5.07	0.72	12	4.97	449.00	3138.00	2580	20240618	-11.82	1242	20230726	83.17	2580	-11.82	20240618	1395	63.08	20240126	2580	-11.82	20240618	1242	83.17	20230726	2.09	N	001380	500	224 억		631305	N	N	30	N	00	N
60	20240619	140120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2275	-55	5	-2.36	5085305710	2170357	19.93	2405	2450	2255	3025	1635	2330	2343.07	1.40	0	-151108	2810	2570	2340	2100	1870	2690	2220	225	695	500	1530	5	1	44964143	1023	5.07	0.72	12	4.83	449.00	3138.00	2580	20240618	-11.82	1242	20230726	83.17	2580	-11.82	20240618	1395	63.08	20240126	2580	-11.82	20240618	1242	83.17	20230726	2.09	N	001380	500	224 억		631305	N	N	30	N	00	N
61	20240619	130117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2260	-70	5	-3.00	4860081220	2071447	19.02	2405	2450	2255	3025	1635	2330	2346.23	1.40	0	-159348	2810	2570	2340	2100	1870	2690	2220	225	695	500	1530	5	1	44964143	1016	5.03	0.72	12	4.61	449.00	3138.00	2580	20240618	-12.40	1242	20230726	81.96	2580	-12.40	20240618	1395	62.01	20240126	2580	-12.40	20240618	1242	81.96	20230726	2.09	N	001380	500	224 억		631305	N	N	30	N	00	N
62	20240619	120117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2295	-35	5	-1.50	2341407720	1003549	9.21	2405	2405	2270	3025	1635	2330	2333.13	1.40	0	-153911	2810	2570	2340	2100	1870	2690	2220	225	695	500	1530	5	1	44964143	1032	5.11	0.73	12	2.23	449.00	3138.00	2580	20240618	-11.05	1242	20230726	84.78	2580	-11.05	20240618	1395	64.52	20240126	2580	-11.05	20240618	1242	84.78	20230726	2.09	N	001380	500	224 억		631305	N	N	30	N	00	N
63	20240619	110118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2290	-40	5	-1.72	2163159825	925697	8.50	2405	2405	2270	3025	1635	2330	2336.79	1.40	0	-157412	2810	2570	2340	2100	1870	2690	2220	225	695	500	1530	5	1	44964143	1030	5.10	0.73	12	2.06	449.00	3138.00	2580	20240618	-11.24	1242	20230726	84.38	2580	-11.24	20240618	1395	64.16	20240126	2580	-11.24	20240618	1242	84.38	20230726	2.09	N	001380	500	224 억		631305	N	N	30	N	00	N
64	20240619	100118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2330	0	3	0.00	1948336695	832615	7.64	2405	2405	2270	3025	1635	2330	2340.02	1.40	0	-148160	2810	2570	2340	2100	1870	2690	2220	225	695	500	1530	5	1	44964143	1048	5.19	0.74	12	1.85	449.00	3138.00	2580	20240618	-9.69	1242	20230726	87.60	2580	-9.69	20240618	1395	67.03	20240126	2580	-9.69	20240618	1242	87.60	20230726	2.09	N	001380	500	224 억		631305	N	N	30	N	00	N
65	20240619	090119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2350	20	2	0.86	481684085	201424	1.85	2405	2405	2350	3025	1635	2330	2391.39	1.40	0	-49653	2810	2570	2340	2100	1870	2690	2220	225	695	500	1530	5	1	44964143	1057	5.23	0.75	12	0.45	449.00	3138.00	2580	20240618	-8.91	1242	20230726	89.21	2580	-8.91	20240618	1395	68.46	20240126	2580	-8.91	20240618	1242	89.21	20230726	2.09	N	001380	500	224 억		631305	N	N	30	N	00	N
66	20240618	160117	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N		N	2330	135	2	6.15	26166281825	10847647	153.15	2280	2580	2110	2850	1540	2195	2412.21	1.81	0	-168339	2608	2401	2138	1931	1668	2505	2035	225	655	500	1440	5	1	44964143	1048	5.19	0.74	12	24.13	449.00	3138.00	2580	20240618	-9.69	1242	20230726	87.60	2580	-9.69	20240618	1395	67.03	20240126	2580	-9.69	20240618	1242	87.60	20230726	2.10	N	001380	500	224 억		814883	N	N	30	N	00	N
67	20240618	150117	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N		N	2325	130	2	5.92	25723384015	10656673	150.46	2280	2580	2110	2850	1540	2195	2413.86	1.81	0	-175110	2608	2401	2138	1931	1668	2505	2035	225	655	500	1440	5	1	44964143	1045	5.18	0.74	12	23.70	449.00	3138.00	2580	20240618	-9.88	1242	20230726	87.20	2580	-9.88	20240618	1395	66.67	20240126	2580	-9.88	20240618	1242	87.20	20230726	2.10	N	001380	500	224 억		814883	N	N	30	N	00	N
68	20240618	140117	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N		N	2315	120	2	5.47	23713566885	9800179	138.36	2280	2580	2110	2850	1540	2195	2419.75	1.81	0	-191768	2608	2401	2138	1931	1668	2505	2035	225	655	500	1440	5	1	44964143	1041	5.16	0.74	12	21.80	449.00	3138.00	2580	20240618	-10.27	1242	20230726	86.39	2580	-10.27	20240618	1395	65.95	20240126	2580	-10.27	20240618	1242	86.39	20230726	2.10	N	001380	500	224 억		814883	N	N	30	N	00	N
69	20240618	130117	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N		N	2385	190	2	8.66	21493985840	8853459	125.00	2280	2580	2110	2850	1540	2195	2427.79	1.81	0	-228938	2608	2401	2138	1931	1668	2505	2035	225	655	500	1440	5	1	44964143	1072	5.31	0.76	12	19.69	449.00	3138.00	2580	20240618	-7.56	1242	20230726	92.03	2580	-7.56	20240618	1395	70.97	20240126	2580	-7.56	20240618	1242	92.03	20230726	2.10	N	001380	500	224 억		814883	N	N	30	N	00	N
70	20240618	120118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2230	35	2	1.59	3083703535	1401644	19.79	2280	2300	2110	2850	1540	2195	2200.07	1.81	0	13118	2608	2401	2138	1931	1668	2505	2035	225	655	500	1440	5	1	44964143	1003	4.97	0.71	12	3.12	449.00	3138.00	2510	20240321	-11.16	1242	20230726	79.55	2510	-11.16	20240321	1395	59.86	20240126	2510	-11.16	20240321	1242	79.55	20230726	2.10	N	001380	500	224 억		814883	N	N	30	N	00	N
71	20240618	110118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2165	-30	5	-1.37	1710636375	782284	11.04	2280	2295	2110	2850	1540	2195	2186.70	1.81	0	-31736	2608	2401	2138	1931	1668	2505	2035	225	655	500	1440	5	1	44964143	973	4.82	0.69	12	1.74	449.00	3138.00	2510	20240321	-13.75	1242	20230726	74.32	2510	-13.75	20240321	1395	55.20	20240126	2510	-13.75	20240321	1242	74.32	20230726	2.10	N	001380	500	224 억		814883	N	N	30	N	00	N
72	20240618	100117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2140	-55	5	-2.51	1468823430	669807	9.46	2280	2295	2110	2850	1540	2195	2192.90	1.81	0	-36274	2608	2401	2138	1931	1668	2505	2035	225	655	500	1440	5	1	44964143	962	4.77	0.68	12	1.49	449.00	3138.00	2510	20240321	-14.74	1242	20230726	72.30	2510	-14.74	20240321	1395	53.41	20240126	2510	-14.74	20240321	1242	72.30	20230726	2.10	N	001380	500	224 억		814883	N	N	30	N	00	N
73	20240618	090118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2225	30	2	1.37	495651545	219742	3.10	2280	2295	2205	2850	1540	2195	2256.08	1.81	0	-9903	2608	2401	2138	1931	1668	2505	2035	225	655	500	1440	5	1	44964143	1000	4.96	0.71	12	0.49	449.00	3138.00	2510	20240321	-11.35	1242	20230726	79.15	2510	-11.35	20240321	1395	59.50	20240126	2510	-11.35	20240321	1242	79.15	20230726	2.10	N	001380	500	224 억		814883	N	N	30	N	00	N
74	20240617	160117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2195	314	2	16.69	15434603320	7047887	23874.15	1875	2345	1875	2445	1317	1881	2189.96	2.33	0	-236908	1911	1896	1885	1870	1859	1890	1864	225	564	500	1240	5	1	44964143	987	4.89	0.70	12	15.67	449.00	3138.00	2510	20240321	-12.55	1242	20230726	76.73	2510	-12.55	20240321	1395	57.35	20240126	2510	-12.55	20240321	1242	76.73	20230726	2.11	N	001380	500	224 억		1045540	N	N	30	N	00	N
75	20240617	150119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2205	324	2	17.22	15000303585	6849822	23203.22	1875	2345	1875	2445	1317	1881	2189.88	2.33	0	-228409	1911	1896	1885	1870	1859	1890	1864	225	564	500	1240	5	1	44964143	991	4.91	0.70	12	15.23	449.00	3138.00	2510	20240321	-12.15	1242	20230726	77.54	2510	-12.15	20240321	1395	58.06	20240126	2510	-12.15	20240321	1242	77.54	20230726	2.11	N	001380	500	224 억		1045540	N	N	14	N	00	N
76	20240617	140117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2165	284	2	15.10	14342195220	6546798	22176.75	1875	2345	1875	2445	1317	1881	2190.72	2.33	0	-235180	1911	1896	1885	1870	1859	1890	1864	225	564	500	1240	5	1	44964143	973	4.82	0.69	12	14.56	449.00	3138.00	2510	20240321	-13.75	1242	20230726	74.32	2510	-13.75	20240321	1395	55.20	20240126	2510	-13.75	20240321	1242	74.32	20230726	2.11	N	001380	500	224 억		1045540	N	N	14	N	00	N
77	20240617	130117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2155	274	2	14.57	13237245230	6041811	20466.15	1875	2345	1875	2445	1317	1881	2190.94	2.33	0	-270615	1911	1896	1885	1870	1859	1890	1864	225	564	500	1240	5	1	44964143	969	4.80	0.69	12	13.44	449.00	3138.00	2510	20240321	-14.14	1242	20230726	73.51	2510	-14.14	20240321	1395	54.48	20240126	2510	-14.14	20240321	1242	73.51	20230726	2.11	N	001380	500	224 억		1045540	N	N	14	N	00	N
78	20240617	120117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2155	274	2	14.57	10133150485	4646087	15738.24	1875	2345	1875	2445	1317	1881	2181.01	2.33	0	-186302	1911	1896	1885	1870	1859	1890	1864	225	564	500	1240	5	1	44964143	969	4.80	0.69	12	10.33	449.00	3138.00	2510	20240321	-14.14	1242	20230726	73.51	2510	-14.14	20240321	1395	54.48	20240126	2510	-14.14	20240321	1242	73.51	20230726	2.11	N	001380	500	224 억		1045540	N	N	14	N	00	N
79	20240617	110117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2205	324	2	17.22	8474656610	3887674	13169.18	1875	2345	1875	2445	1317	1881	2179.88	2.33	0	-264417	1911	1896	1885	1870	1859	1890	1864	225	564	500	1240	5	1	44964143	991	4.91	0.70	12	8.65	449.00	3138.00	2510	20240321	-12.15	1242	20230726	77.54	2510	-12.15	20240321	1395	58.06	20240126	2510	-12.15	20240321	1242	77.54	20230726	2.11	N	001380	500	224 억		1045540	N	N	14	N	00	N
80	20240617	100117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1979	98	2	5.21	1144796825	581035	1968.21	1875	2070	1875	2445	1317	1881	1970.27	2.33	0	1617	1911	1896	1885	1870	1859	1890	1864	225	564	500	1240	1	1	44964143	890	4.41	0.63	12	1.29	449.00	3138.00	2510	20240321	-21.16	1242	20230726	59.34	2510	-21.16	20240321	1395	41.86	20240126	2510	-21.16	20240321	1242	59.34	20230726	2.11	N	001380	500	224 억		1045540	N	N	14	N	00	N
81	20240617	090117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1894	13	2	0.69	28184	15	0.05	1875	1894	1875	2445	1317	1881	1878.93	2.33	0	-1	1911	1896	1885	1870	1859	1890	1864	225	564	500	1240	1	1	44964143	852	4.22	0.60	12	0.00	449.00	3138.00	2510	20240321	-24.54	1242	20230726	52.50	2510	-24.54	20240321	1395	35.77	20240126	2510	-24.54	20240321	1242	52.50	20230726	2.11	N	001380	500	224 억		1045540	N	N	14	N	00	N
82	20240614	160114	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1881	-11	5	-0.58	54747548	28999	36.04	1889	1900	1874	2455	1325	1892	1887.91	2.35	0	-10898	1924	1908	1889	1873	1854	1916	1881	225	563	500	1240	1	1	44964143	846	4.19	0.60	12	0.06	449.00	3138.00	2510	20240321	-25.06	1242	20230726	51.45	2510	-25.06	20240321	1395	34.84	20240126	2510	-25.06	20240321	1242	51.45	20230726	2.10	N	001380	500	224 억		1056412	N	N	14	N	00	N
83	20240614	150114	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1892	0	3	0.00	50556280	26777	33.27	1889	1900	1874	2455	1325	1892	1888.05	2.35	0	-10619	1924	1908	1889	1873	1854	1916	1881	225	563	500	1240	1	1	44964143	851	4.21	0.60	12	0.06	449.00	3138.00	2510	20240321	-24.62	1242	20230726	52.33	2510	-24.62	20240321	1395	35.63	20240126	2510	-24.62	20240321	1242	52.33	20230726	2.10	N	001380	500	224 억		1056412	N	N	220	N	00	N
84	20240614	140114	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1895	3	2	0.16	39442816	20908	25.98	1889	1900	1874	2455	1325	1892	1886.49	2.35	0	-5292	1924	1908	1889	1873	1854	1916	1881	225	563	500	1240	1	1	44964143	852	4.22	0.60	12	0.05	449.00	3138.00	2510	20240321	-24.50	1242	20230726	52.58	2510	-24.50	20240321	1395	35.84	20240126	2510	-24.50	20240321	1242	52.58	20230726	2.10	N	001380	500	224 억		1056412	N	N	220	N	00	N
85	20240614	130114	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1898	6	2	0.32	28053517	14865	18.47	1889	1900	1874	2455	1325	1892	1887.22	2.35	0	-4944	1924	1908	1889	1873	1854	1916	1881	225	563	500	1240	1	1	44964143	853	4.23	0.60	12	0.03	449.00	3138.00	2510	20240321	-24.38	1242	20230726	52.82	2510	-24.38	20240321	1395	36.06	20240126	2510	-24.38	20240321	1242	52.82	20230726	2.10	N	001380	500	224 억		1056412	N	N	220	N	00	N
86	20240614	120114	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1887	-5	5	-0.26	12975635	6897	8.57	1889	1891	1874	2455	1325	1892	1881.34	2.35	0	-3690	1924	1908	1889	1873	1854	1916	1881	225	563	500	1240	1	1	44964143	848	4.20	0.60	12	0.02	449.00	3138.00	2510	20240321	-24.82	1242	20230726	51.93	2510	-24.82	20240321	1395	35.27	20240126	2510	-24.82	20240321	1242	51.93	20230726	2.10	N	001380	500	224 억		1056412	N	N	220	N	00	N
87	20240614	110116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1874	-18	5	-0.95	8409793	4470	5.55	1889	1891	1874	2455	1325	1892	1881.39	2.35	0	-2582	1924	1908	1889	1873	1854	1916	1881	225	563	500	1240	1	1	44964143	843	4.17	0.60	12	0.01	449.00	3138.00	2510	20240321	-25.34	1242	20230726	50.89	2510	-25.34	20240321	1395	34.34	20240126	2510	-25.34	20240321	1242	50.89	20230726	2.10	N	001380	500	224 억		1056412	N	N	220	N	00	N
88	20240614	100116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1889	-3	5	-0.16	3169160	1677	2.08	1889	1891	1884	2455	1325	1892	1889.78	2.35	0	-349	1924	1908	1889	1873	1854	1916	1881	225	563	500	1240	1	1	44964143	849	4.21	0.60	12	0.00	449.00	3138.00	2510	20240321	-24.74	1242	20230726	52.09	2510	-24.74	20240321	1395	35.41	20240126	2510	-24.74	20240321	1242	52.09	20230726	2.10	N	001380	500	224 억		1056412	N	N	220	N	00	N
89	20240614	090116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1887	-5	5	-0.26	166230	88	0.11	1889	1889	1887	2455	1325	1892	1888.98	2.35	0	-1	1924	1908	1889	1873	1854	1916	1881	225	563	500	1240	1	1	44964143	848	4.20	0.60	12	0.00	449.00	3138.00	2510	20240321	-24.82	1242	20230726	51.93	2510	-24.82	20240321	1395	35.27	20240126	2510	-24.82	20240321	1242	51.93	20230726	2.10	N	001380	500	224 억		1056412	N	N	220	N	00	N
90	20240613	160116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1892	2	2	0.11	151088331	80463	113.26	1882	1905	1870	2455	1323	1890	1877.74	2.36	0	-11532	1948	1918	1895	1865	1842	1907	1854	225	565	500	1240	1	1	44964143	851	4.21	0.60	12	0.18	449.00	3138.00	2510	20240321	-24.62	1242	20230726	52.33	2510	-24.62	20240321	1395	35.63	20240126	2510	-24.62	20240321	1242	52.33	20230726	2.08	N	001380	500	224 억		1059762	N	N	220	N	00	N
91	20240613	150117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1898	8	2	0.42	147239043	78427	110.39	1882	1905	1870	2455	1323	1890	1877.40	2.36	0	-10450	1948	1918	1895	1865	1842	1907	1854	225	565	500	1240	1	1	44964143	853	4.23	0.60	12	0.17	449.00	3138.00	2510	20240321	-24.38	1242	20230726	52.82	2510	-24.38	20240321	1395	36.06	20240126	2510	-24.38	20240321	1242	52.82	20230726	2.08	N	001380	500	224 억		1059762	N	N	6	N	00	N
92	20240613	140116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1890	0	3	0.00	141032111	75138	105.76	1882	1905	1870	2455	1323	1890	1876.97	2.36	0	-10496	1948	1918	1895	1865	1842	1907	1854	225	565	500	1240	1	1	44964143	850	4.21	0.60	12	0.17	449.00	3138.00	2510	20240321	-24.70	1242	20230726	52.17	2510	-24.70	20240321	1395	35.48	20240126	2510	-24.70	20240321	1242	52.17	20230726	2.08	N	001380	500	224 억		1059762	N	N	6	N	00	N
93	20240613	130117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1881	-9	5	-0.48	140490596	74851	105.36	1882	1905	1870	2455	1323	1890	1876.93	2.36	0	-10452	1948	1918	1895	1865	1842	1907	1854	225	565	500	1240	1	1	44964143	846	4.19	0.60	12	0.17	449.00	3138.00	2510	20240321	-25.06	1242	20230726	51.45	2510	-25.06	20240321	1395	34.84	20240126	2510	-25.06	20240321	1242	51.45	20230726	2.08	N	001380	500	224 억		1059762	N	N	6	N	00	N
94	20240613	120116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1880	-10	5	-0.53	135880470	72404	101.92	1882	1905	1870	2455	1323	1890	1876.70	2.36	0	-10137	1948	1918	1895	1865	1842	1907	1854	225	565	500	1240	1	1	44964143	845	4.19	0.60	12	0.16	449.00	3138.00	2510	20240321	-25.10	1242	20230726	51.37	2510	-25.10	20240321	1395	34.77	20240126	2510	-25.10	20240321	1242	51.37	20230726	2.08	N	001380	500	224 억		1059762	N	N	6	N	00	N
95	20240613	110116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1875	-15	5	-0.79	92645196	49396	69.53	1882	1890	1870	2455	1323	1890	1875.56	2.36	0	-16029	1948	1918	1895	1865	1842	1907	1854	225	565	500	1240	1	1	44964143	843	4.18	0.60	12	0.11	449.00	3138.00	2510	20240321	-25.30	1242	20230726	50.97	2510	-25.30	20240321	1395	34.41	20240126	2510	-25.30	20240321	1242	50.97	20230726	2.08	N	001380	500	224 억		1059762	N	N	6	N	00	N
96	20240613	100116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1888	-2	5	-0.11	32909070	17495	24.63	1882	1890	1875	2455	1323	1890	1881.05	2.36	0	-9288	1948	1918	1895	1865	1842	1907	1854	225	565	500	1240	1	1	44964143	849	4.20	0.60	12	0.04	449.00	3138.00	2510	20240321	-24.78	1242	20230726	52.01	2510	-24.78	20240321	1395	35.34	20240126	2510	-24.78	20240321	1242	52.01	20230726	2.08	N	001380	500	224 억		1059762	N	N	6	N	00	N
97	20240613	090117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1889	-1	5	-0.05	536492	285	0.40	1882	1890	1882	2455	1323	1890	1882.12	2.36	0	-81	1948	1918	1895	1865	1842	1907	1854	225	565	500	1240	1	1	44964143	849	4.21	0.60	12	0.00	449.00	3138.00	2510	20240321	-24.74	1242	20230726	52.09	2510	-24.74	20240321	1395	35.41	20240126	2510	-24.74	20240321	1242	52.09	20230726	2.08	N	001380	500	224 억		1059762	N	N	6	N	00	N
98	20240612	160115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1890	-12	5	-0.63	135153502	71029	93.93	1907	1925	1872	2470	1332	1902	1902.79	2.37	0	-3655	1996	1948	1919	1871	1842	1934	1857	225	568	500	1250	1	1	44964143	850	4.21	0.60	12	0.16	449.00	3138.00	2510	20240321	-24.70	1242	20230726	52.17	2510	-24.70	20240321	1395	35.48	20240126	2510	-24.70	20240321	1242	52.17	20230726	2.10	N	001380	500	224 억		1065189	N	N	6	N	00	N
99	20240612	150120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1899	-3	5	-0.16	123165875	64682	85.54	1907	1925	1872	2470	1332	1902	1904.18	2.37	0	-1247	1996	1948	1919	1871	1842	1934	1857	225	568	500	1250	1	1	44964143	854	4.23	0.61	12	0.14	449.00	3138.00	2510	20240321	-24.34	1242	20230726	52.90	2510	-24.34	20240321	1395	36.13	20240126	2510	-24.34	20240321	1242	52.90	20230726	2.10	N	001380	500	224 억		1065189	N	N	28	N	00	N
100	20240612	140116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1912	10	2	0.53	100425140	52692	69.68	1907	1925	1872	2470	1332	1902	1905.89	2.37	0	-678	1996	1948	1919	1871	1842	1934	1857	225	568	500	1250	1	1	44964143	860	4.26	0.61	12	0.12	449.00	3138.00	2510	20240321	-23.82	1242	20230726	53.95	2510	-23.82	20240321	1395	37.06	20240126	2510	-23.82	20240321	1242	53.95	20230726	2.10	N	001380	500	224 억		1065189	N	N	28	N	00	N
101	20240612	130117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1912	10	2	0.53	97297547	51054	67.51	1907	1925	1872	2470	1332	1902	1905.78	2.37	0	-543	1996	1948	1919	1871	1842	1934	1857	225	568	500	1250	1	1	44964143	860	4.26	0.61	12	0.11	449.00	3138.00	2510	20240321	-23.82	1242	20230726	53.95	2510	-23.82	20240321	1395	37.06	20240126	2510	-23.82	20240321	1242	53.95	20230726	2.10	N	001380	500	224 억		1065189	N	N	28	N	00	N
102	20240612	120116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1925	23	2	1.21	86107303	45173	59.74	1907	1925	1872	2470	1332	1902	1906.17	2.37	0	-2517	1996	1948	1919	1871	1842	1934	1857	225	568	500	1250	1	1	44964143	866	4.29	0.61	12	0.10	449.00	3138.00	2510	20240321	-23.31	1242	20230726	54.99	2510	-23.31	20240321	1395	37.99	20240126	2510	-23.31	20240321	1242	54.99	20230726	2.10	N	001380	500	224 억		1065189	N	N	28	N	00	N
103	20240612	110115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1908	6	2	0.32	60340786	31754	41.99	1907	1920	1872	2470	1332	1902	1900.26	2.37	0	-2781	1996	1948	1919	1871	1842	1934	1857	225	568	500	1250	1	1	44964143	858	4.25	0.61	12	0.07	449.00	3138.00	2510	20240321	-23.98	1242	20230726	53.62	2510	-23.98	20240321	1395	36.77	20240126	2510	-23.98	20240321	1242	53.62	20230726	2.10	N	001380	500	224 억		1065189	N	N	28	N	00	N
104	20240612	100116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1895	-7	5	-0.37	52833150	27827	36.80	1907	1915	1872	2470	1332	1902	1898.63	2.37	0	-3551	1996	1948	1919	1871	1842	1934	1857	225	568	500	1250	1	1	44964143	852	4.22	0.60	12	0.06	449.00	3138.00	2510	20240321	-24.50	1242	20230726	52.58	2510	-24.50	20240321	1395	35.84	20240126	2510	-24.50	20240321	1242	52.58	20230726	2.10	N	001380	500	224 억		1065189	N	N	28	N	00	N
105	20240612	090116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1902	0	3	0.00	5082628	2666	3.53	1907	1907	1902	2470	1332	1902	1906.46	2.37	0	-570	1996	1948	1919	1871	1842	1934	1857	225	568	500	1250	1	1	44964143	855	4.24	0.61	12	0.01	449.00	3138.00	2510	20240321	-24.22	1242	20230726	53.14	2510	-24.22	20240321	1395	36.34	20240126	2510	-24.22	20240321	1242	53.14	20230726	2.10	N	001380	500	224 억		1065189	N	N	28	N	00	N
106	20240610	160116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1940	-32	5	-1.62	204936980	104689	28.16	1942	1986	1940	2560	1381	1972	1957.60	2.51	0	-32503	2105	2038	1963	1896	1821	2072	1930	225	588	500	1300	1	1	44964143	872	4.32	0.62	12	0.23	449.00	3138.00	2510	20240321	-22.71	1242	20230726	56.20	2510	-22.71	20240321	1395	39.07	20240126	2510	-22.71	20240321	1242	56.20	20230726	2.05	N	001380	500	224 억		1128691	N	N	27	N	00	N
107	20240610	150116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1966	-6	5	-0.30	186072140	95000	25.56	1942	1986	1942	2560	1381	1972	1958.64	2.51	0	-29007	2105	2038	1963	1896	1821	2072	1930	225	588	500	1300	1	1	44964143	884	4.38	0.63	12	0.21	449.00	3138.00	2510	20240321	-21.67	1242	20230726	58.29	2510	-21.67	20240321	1395	40.93	20240126	2510	-21.67	20240321	1242	58.29	20230726	2.05	N	001380	500	224 억		1128691	N	N	7	N	00	N
108	20240610	140116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1954	-18	5	-0.91	139457553	71095	19.13	1942	1986	1942	2560	1381	1972	1961.55	2.51	0	-19389	2105	2038	1963	1896	1821	2072	1930	225	588	500	1300	1	1	44964143	879	4.35	0.62	12	0.16	449.00	3138.00	2510	20240321	-22.15	1242	20230726	57.33	2510	-22.15	20240321	1395	40.07	20240126	2510	-22.15	20240321	1242	57.33	20230726	2.05	N	001380	500	224 억		1128691	N	N	7	N	00	N
109	20240610	130116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1973	1	2	0.05	117028527	59617	16.04	1942	1986	1942	2560	1381	1972	1962.99	2.51	0	-11767	2105	2038	1963	1896	1821	2072	1930	225	588	500	1300	1	1	44964143	887	4.39	0.63	12	0.13	449.00	3138.00	2510	20240321	-21.39	1242	20230726	58.86	2510	-21.39	20240321	1395	41.43	20240126	2510	-21.39	20240321	1242	58.86	20230726	2.05	N	001380	500	224 억		1128691	N	N	7	N	00	N
110	20240610	120117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1968	-4	5	-0.20	94442060	48140	12.95	1942	1986	1942	2560	1381	1972	1961.80	2.51	0	-6630	2105	2038	1963	1896	1821	2072	1930	225	588	500	1300	1	1	44964143	885	4.38	0.63	12	0.11	449.00	3138.00	2510	20240321	-21.59	1242	20230726	58.45	2510	-21.59	20240321	1395	41.08	20240126	2510	-21.59	20240321	1242	58.45	20230726	2.05	N	001380	500	224 억		1128691	N	N	7	N	00	N
111	20240610	110116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1974	2	2	0.10	83331707	42489	11.43	1942	1986	1942	2560	1381	1972	1961.23	2.51	0	-5427	2105	2038	1963	1896	1821	2072	1930	225	588	500	1300	1	1	44964143	888	4.40	0.63	12	0.09	449.00	3138.00	2510	20240321	-21.35	1242	20230726	58.94	2510	-21.35	20240321	1395	41.51	20240126	2510	-21.35	20240321	1242	58.94	20230726	2.05	N	001380	500	224 억		1128691	N	N	7	N	00	N
112	20240610	100116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1975	3	2	0.15	59386139	30331	8.16	1942	1986	1942	2560	1381	1972	1957.89	2.51	0	2050	2105	2038	1963	1896	1821	2072	1930	225	588	500	1300	1	1	44964143	888	4.40	0.63	12	0.07	449.00	3138.00	2510	20240321	-21.31	1242	20230726	59.02	2510	-21.31	20240321	1395	41.58	20240126	2510	-21.31	20240321	1242	59.02	20230726	2.05	N	001380	500	224 억		1128691	N	N	7	N	00	N
113	20240610	090117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1950	-22	5	-1.12	21020229	10786	2.90	1942	1972	1942	2560	1381	1972	1948.62	2.51	0	-1409	2105	2038	1963	1896	1821	2072	1930	225	588	500	1300	1	1	44964143	877	4.34	0.62	12	0.02	449.00	3138.00	2510	20240321	-22.31	1242	20230726	57.00	2510	-22.31	20240321	1395	39.78	20240126	2510	-22.31	20240321	1242	57.00	20230726	2.05	N	001380	500	224 억		1128691	N	N	7	N	00	N
114	20240607	160117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1972	84	2	4.45	728448170	368666	434.01	1888	2030	1888	2450	1322	1888	1975.90	2.49	0	11524	1916	1901	1873	1858	1830	1909	1866	225	562	500	1240	1	1	44964143	887	4.39	0.63	12	0.82	449.00	3138.00	2510	20240321	-21.43	1242	20230726	58.78	2510	-21.43	20240321	1395	41.36	20240126	2510	-21.43	20240321	1242	58.78	20230726	1.96	N	001380	500	224 억		1118657	N	N	7	N	00	N
115	20240607	150117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1960	72	2	3.81	695200568	351772	414.12	1888	2030	1888	2450	1322	1888	1976.28	2.49	0	18542	1916	1901	1873	1858	1830	1909	1866	225	562	500	1240	1	1	44964143	881	4.37	0.62	12	0.78	449.00	3138.00	2510	20240321	-21.91	1242	20230726	57.81	2510	-21.91	20240321	1395	40.50	20240126	2510	-21.91	20240321	1242	57.81	20230726	1.96	N	001380	500	224 억		1118657	N	N	7	N	00	N
116	20240607	140117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1989	101	2	5.35	629651689	318521	374.97	1888	2030	1888	2450	1322	1888	1976.80	2.49	0	23535	1916	1901	1873	1858	1830	1909	1866	225	562	500	1240	1	1	44964143	894	4.43	0.63	12	0.71	449.00	3138.00	2510	20240321	-20.76	1242	20230726	60.14	2510	-20.76	20240321	1395	42.58	20240126	2510	-20.76	20240321	1242	60.14	20230726	1.96	N	001380	500	224 억		1118657	N	N	7	N	00	N
117	20240607	130117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1997	109	2	5.77	586026070	296534	349.09	1888	2030	1888	2450	1322	1888	1976.25	2.49	0	25067	1916	1901	1873	1858	1830	1909	1866	225	562	500	1240	1	1	44964143	898	4.45	0.64	12	0.66	449.00	3138.00	2510	20240321	-20.44	1242	20230726	60.79	2510	-20.44	20240321	1395	43.15	20240126	2510	-20.44	20240321	1242	60.79	20230726	1.96	N	001380	500	224 억		1118657	N	N	7	N	00	N
118	20240607	120117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1997	109	2	5.77	553860940	280398	330.09	1888	2030	1888	2450	1322	1888	1975.27	2.49	0	33932	1916	1901	1873	1858	1830	1909	1866	225	562	500	1240	1	1	44964143	898	4.45	0.64	12	0.62	449.00	3138.00	2510	20240321	-20.44	1242	20230726	60.79	2510	-20.44	20240321	1395	43.15	20240126	2510	-20.44	20240321	1242	60.79	20230726	1.96	N	001380	500	224 억		1118657	N	N	7	N	00	N
119	20240607	110117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1981	93	2	4.93	513849930	260360	306.50	1888	2030	1888	2450	1322	1888	1973.61	2.49	0	34437	1916	1901	1873	1858	1830	1909	1866	225	562	500	1240	1	1	44964143	891	4.41	0.63	12	0.58	449.00	3138.00	2510	20240321	-21.08	1242	20230726	59.50	2510	-21.08	20240321	1395	42.01	20240126	2510	-21.08	20240321	1242	59.50	20230726	1.96	N	001380	500	224 억		1118657	N	N	7	N	00	N
120	20240607	100117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1980	92	2	4.87	402283614	204487	240.73	1888	2030	1888	2450	1322	1888	1967.28	2.49	0	40589	1916	1901	1873	1858	1830	1909	1866	225	562	500	1240	1	1	44964143	890	4.41	0.63	12	0.45	449.00	3138.00	2510	20240321	-21.12	1242	20230726	59.42	2510	-21.12	20240321	1395	41.94	20240126	2510	-21.12	20240321	1242	59.42	20230726	1.96	N	001380	500	224 억		1118657	N	N	7	N	00	N
121	20240607	090117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1905	17	2	0.90	10782122	5662	6.67	1888	1906	1888	2450	1322	1888	1904.30	2.49	0	-4111	1916	1901	1873	1858	1830	1909	1866	225	562	500	1240	1	1	44964143	857	4.24	0.61	12	0.01	449.00	3138.00	2510	20240321	-24.10	1242	20230726	53.38	2510	-24.10	20240321	1395	36.56	20240126	2510	-24.10	20240321	1242	53.38	20230726	1.96	N	001380	500	224 억		1118657	N	N	7	N	00	N
122	20240605	160116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1888	18	2	0.96	158642619	84833	72.15	1849	1888	1845	2430	1309	1870	1870.06	2.49	0	242	1904	1886	1857	1839	1810	1896	1849	225	560	500	1230	1	1	44964143	849	4.20	0.60	12	0.19	449.00	3138.00	2510	20240321	-24.78	1242	20230726	52.01	2510	-24.78	20240321	1395	35.34	20240126	2510	-24.78	20240321	1242	52.01	20230726	1.89	N	001380	500	224 억		1118446	N	N	7	N	00	N
123	20240605	150117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1887	17	2	0.91	142578220	76314	64.90	1849	1888	1845	2430	1309	1870	1868.31	2.49	0	3858	1904	1886	1857	1839	1810	1896	1849	225	560	500	1230	1	1	44964143	848	4.20	0.60	12	0.17	449.00	3138.00	2510	20240321	-24.82	1242	20230726	51.93	2510	-24.82	20240321	1395	35.27	20240126	2510	-24.82	20240321	1242	51.93	20230726	1.89	N	001380	500	224 억		1118446	N	N	0	N	00	N
124	20240605	140116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1884	14	2	0.75	114336503	61318	52.15	1849	1886	1845	2430	1309	1870	1864.65	2.49	0	5377	1904	1886	1857	1839	1810	1896	1849	225	560	500	1230	1	1	44964143	847	4.20	0.60	12	0.14	449.00	3138.00	2510	20240321	-24.94	1242	20230726	51.69	2510	-24.94	20240321	1395	35.05	20240126	2510	-24.94	20240321	1242	51.69	20230726	1.89	N	001380	500	224 억		1118446	N	N	0	N	00	N
125	20240605	130117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1875	5	2	0.27	102299199	54917	46.71	1849	1878	1845	2430	1309	1870	1862.80	2.49	0	7020	1904	1886	1857	1839	1810	1896	1849	225	560	500	1230	1	1	44964143	843	4.18	0.60	12	0.12	449.00	3138.00	2510	20240321	-25.30	1242	20230726	50.97	2510	-25.30	20240321	1395	34.41	20240126	2510	-25.30	20240321	1242	50.97	20230726	1.89	N	001380	500	224 억		1118446	N	N	0	N	00	N
126	20240605	120116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1875	5	2	0.27	74870773	40287	34.26	1849	1875	1845	2430	1309	1870	1858.44	2.49	0	-2893	1904	1886	1857	1839	1810	1896	1849	225	560	500	1230	1	1	44964143	843	4.18	0.60	12	0.09	449.00	3138.00	2510	20240321	-25.30	1242	20230726	50.97	2510	-25.30	20240321	1395	34.41	20240126	2510	-25.30	20240321	1242	50.97	20230726	1.89	N	001380	500	224 억		1118446	N	N	0	N	00	N
127	20240605	110117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1872	2	2	0.11	69862184	37606	31.98	1849	1873	1845	2430	1309	1870	1857.74	2.49	0	-2052	1904	1886	1857	1839	1810	1896	1849	225	560	500	1230	1	1	44964143	842	4.17	0.60	12	0.08	449.00	3138.00	2510	20240321	-25.42	1242	20230726	50.72	2510	-25.42	20240321	1395	34.19	20240126	2510	-25.42	20240321	1242	50.72	20230726	1.89	N	001380	500	224 억		1118446	N	N	0	N	00	N
128	20240605	100116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1870	0	3	0.00	59126807	31858	27.09	1849	1873	1845	2430	1309	1870	1855.95	2.49	0	-4531	1904	1886	1857	1839	1810	1896	1849	225	560	500	1230	1	1	44964143	841	4.16	0.60	12	0.07	449.00	3138.00	2510	20240321	-25.50	1242	20230726	50.56	2510	-25.50	20240321	1395	34.05	20240126	2510	-25.50	20240321	1242	50.56	20230726	1.89	N	001380	500	224 억		1118446	N	N	0	N	00	N
129	20240605	090117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1848	-22	5	-1.18	19931660	10776	9.16	1849	1856	1848	2430	1309	1870	1849.63	2.49	0	-431	1904	1886	1857	1839	1810	1896	1849	225	560	500	1230	1	1	44964143	831	4.12	0.59	12	0.02	449.00	3138.00	2510	20240321	-26.37	1242	20230726	48.79	2510	-26.37	20240321	1395	32.47	20240126	2510	-26.37	20240321	1242	48.79	20230726	1.89	N	001380	500	224 억		1118446	N	N	0	N	00	N
130	20240604	160116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1870	22	2	1.19	217916762	117231	116.55	1860	1875	1828	2400	1294	1848	1858.77	2.44	0	20937	1882	1864	1830	1812	1778	1874	1822	225	552	500	1210	1	1	44964143	841	4.16	0.60	12	0.26	449.00	3138.00	2510	20240321	-25.50	1242	20230726	50.56	2510	-25.50	20240321	1395	34.05	20240126	2510	-25.50	20240321	1242	50.56	20230726	1.89	N	001380	500	224 억		1099067	N	N	0	N	00	N
131	20240604	150116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1865	17	2	0.92	202164594	108790	108.16	1860	1875	1828	2400	1294	1848	1858.30	2.44	0	22148	1882	1864	1830	1812	1778	1874	1822	225	552	500	1210	1	1	44964143	839	4.15	0.59	12	0.24	449.00	3138.00	2510	20240321	-25.70	1242	20230726	50.16	2510	-25.70	20240321	1395	33.69	20240126	2510	-25.70	20240321	1242	50.16	20230726	1.89	N	001380	500	224 억		1099067	N	N	0	N	00	N
132	20240604	140117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1862	14	2	0.76	169939076	91466	90.93	1860	1875	1828	2400	1294	1848	1857.95	2.44	0	26153	1882	1864	1830	1812	1778	1874	1822	225	552	500	1210	1	1	44964143	837	4.15	0.59	12	0.20	449.00	3138.00	2510	20240321	-25.82	1242	20230726	49.92	2510	-25.82	20240321	1395	33.48	20240126	2510	-25.82	20240321	1242	49.92	20230726	1.89	N	001380	500	224 억		1099067	N	N	0	N	00	N
133	20240604	130117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1863	15	2	0.81	167187681	89989	89.47	1860	1875	1828	2400	1294	1848	1857.87	2.44	0	25397	1882	1864	1830	1812	1778	1874	1822	225	552	500	1210	1	1	44964143	838	4.15	0.59	12	0.20	449.00	3138.00	2510	20240321	-25.78	1242	20230726	50.00	2510	-25.78	20240321	1395	33.55	20240126	2510	-25.78	20240321	1242	50.00	20230726	1.89	N	001380	500	224 억		1099067	N	N	0	N	00	N
134	20240604	120116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1867	19	2	1.03	164773998	88692	88.18	1860	1875	1828	2400	1294	1848	1857.82	2.44	0	25478	1882	1864	1830	1812	1778	1874	1822	225	552	500	1210	1	1	44964143	839	4.16	0.59	12	0.20	449.00	3138.00	2510	20240321	-25.62	1242	20230726	50.32	2510	-25.62	20240321	1395	33.84	20240126	2510	-25.62	20240321	1242	50.32	20230726	1.89	N	001380	500	224 억		1099067	N	N	0	N	00	N
135	20240604	110117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1871	23	2	1.24	74182352	39940	39.71	1860	1875	1828	2400	1294	1848	1857.34	2.44	0	-2583	1882	1864	1830	1812	1778	1874	1822	225	552	500	1210	1	1	44964143	841	4.17	0.60	12	0.09	449.00	3138.00	2510	20240321	-25.46	1242	20230726	50.64	2510	-25.46	20240321	1395	34.12	20240126	2510	-25.46	20240321	1242	50.64	20230726	1.89	N	001380	500	224 억		1099067	N	N	0	N	00	N
136	20240604	100116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1853	5	2	0.27	40316633	21790	21.66	1860	1868	1828	2400	1294	1848	1850.24	2.44	0	-6763	1882	1864	1830	1812	1778	1874	1822	225	552	500	1210	1	1	44964143	833	4.13	0.59	12	0.05	449.00	3138.00	2510	20240321	-26.18	1242	20230726	49.19	2510	-26.18	20240321	1395	32.83	20240126	2510	-26.18	20240321	1242	49.19	20230726	1.89	N	001380	500	224 억		1099067	N	N	0	N	00	N
137	20240604	090117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1859	11	2	0.60	994684	535	0.53	1860	1860	1845	2400	1294	1848	1859.22	2.44	0	-109	1882	1864	1830	1812	1778	1874	1822	225	552	500	1210	1	1	44964143	836	4.14	0.59	12	0.00	449.00	3138.00	2510	20240321	-25.94	1242	20230726	49.68	2510	-25.94	20240321	1395	33.26	20240126	2510	-25.94	20240321	1242	49.68	20230726	1.89	N	001380	500	224 억		1099067	N	N	0	N	00	N
138	20240603	160116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1848	37	2	2.04	182965592	100584	107.53	1829	1848	1796	2350	1268	1811	1818.74	2.36	0	37273	1853	1832	1796	1775	1739	1842	1785	225	539	500	1190	1	1	44964143	831	4.12	0.59	12	0.22	449.00	3138.00	2510	20240321	-26.37	1242	20230726	48.79	2510	-26.37	20240321	1395	32.47	20240126	2510	-26.37	20240321	1242	48.79	20230726	1.90	N	001380	500	224 억		1061287	N	N	0	N	00	N
139	20240603	150116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1844	33	2	1.82	169999403	93557	100.02	1829	1844	1796	2350	1268	1811	1817.07	2.36	0	35460	1853	1832	1796	1775	1739	1842	1785	225	539	500	1190	1	1	44964143	829	4.11	0.59	12	0.21	449.00	3138.00	2510	20240321	-26.53	1242	20230726	48.47	2510	-26.53	20240321	1395	32.19	20240126	2510	-26.53	20240321	1242	48.47	20230726	1.90	N	001380	500	224 억		1061287	N	N	0	N	00	N
140	20240603	140116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1816	5	2	0.28	127736258	70559	75.43	1829	1829	1796	2350	1268	1811	1810.35	2.36	0	22204	1853	1832	1796	1775	1739	1842	1785	225	539	500	1190	1	1	44964143	817	4.04	0.58	12	0.16	449.00	3138.00	2510	20240321	-27.65	1242	20230726	46.22	2510	-27.65	20240321	1395	30.18	20240126	2510	-27.65	20240321	1242	46.22	20230726	1.90	N	001380	500	224 억		1061287	N	N	0	N	00	N
141	20240603	130116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1816	5	2	0.28	107588732	59507	63.62	1829	1829	1796	2350	1268	1811	1808.00	2.36	0	12932	1853	1832	1796	1775	1739	1842	1785	225	539	500	1190	1	1	44964143	817	4.04	0.58	12	0.13	449.00	3138.00	2510	20240321	-27.65	1242	20230726	46.22	2510	-27.65	20240321	1395	30.18	20240126	2510	-27.65	20240321	1242	46.22	20230726	1.90	N	001380	500	224 억		1061287	N	N	0	N	00	N
142	20240603	120116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1809	-2	5	-0.11	105293886	58240	62.26	1829	1829	1796	2350	1268	1811	1807.93	2.36	0	12705	1853	1832	1796	1775	1739	1842	1785	225	539	500	1190	1	1	44964143	813	4.03	0.58	12	0.13	449.00	3138.00	2510	20240321	-27.93	1242	20230726	45.65	2510	-27.93	20240321	1395	29.68	20240126	2510	-27.93	20240321	1242	45.65	20230726	1.90	N	001380	500	224 억		1061287	N	N	0	N	00	N
143	20240603	110116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1814	3	2	0.17	46415152	25669	27.44	1829	1829	1796	2350	1268	1811	1808.22	2.36	0	12045	1853	1832	1796	1775	1739	1842	1785	225	539	500	1190	1	1	44964143	816	4.04	0.58	12	0.06	449.00	3138.00	2510	20240321	-27.73	1242	20230726	46.05	2510	-27.73	20240321	1395	30.04	20240126	2510	-27.73	20240321	1242	46.05	20230726	1.90	N	001380	500	224 억		1061287	N	N	0	N	00	N
144	20240603	100116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1823	12	2	0.66	36598100	20267	21.67	1829	1829	1796	2350	1268	1811	1805.80	2.36	0	10358	1853	1832	1796	1775	1739	1842	1785	225	539	500	1190	1	1	44964143	820	4.06	0.58	12	0.05	449.00	3138.00	2510	20240321	-27.37	1242	20230726	46.78	2510	-27.37	20240321	1395	30.68	20240126	2510	-27.37	20240321	1242	46.78	20230726	1.90	N	001380	500	224 억		1061287	N	N	0	N	00	N
145	20240603	090116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1829	18	2	0.99	3085523	1687	1.80	1829	1829	1829	2350	1268	1811	1829.00	2.36	0	-556	1853	1832	1796	1775	1739	1842	1785	225	539	500	1190	1	1	44964143	822	4.07	0.58	12	0.00	449.00	3138.00	2510	20240321	-27.13	1242	20230726	47.26	2510	-27.13	20240321	1395	31.11	20240126	2510	-27.13	20240321	1242	47.26	20230726	1.90	N	001380	500	224 억		1061287	N	N	0	N	00	N