KissMeData/075580/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	160650	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	10040	-230	5	-2.24	11425430810	1138894	43.07	10150	10240	9930	13350	7190	10270	10030.73	3.01	0	78599	10910	10590	10260	9940	9610	10425	9775	312	3080	500	7590	10	1	56849456	5708	33.36	3.03	12	2.00	301.00	3315.00	10680	20240626	-5.99	4195	20231115	139.33	10680	-5.99	20240626	4655	115.68	20240115	10680	-5.99	20240626	4195	139.33	20231115	1.51	N	075580	500	312 억		1713811	N	N	1984	N	00	N
3	20240628	150702	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	9950	-320	5	-3.12	10918987910	1088301	41.15	10150	10240	9930	13350	7190	10270	10031.70	3.01	0	74888	10910	10590	10260	9940	9610	10425	9775	312	3080	500	7590	10	1	56849456	5657	33.06	3.00	12	1.91	301.00	3315.00	10680	20240626	-6.84	4195	20231115	137.19	10680	-6.84	20240626	4655	113.75	20240115	10680	-6.84	20240626	4195	137.19	20231115	1.51	N	075580	500	312 억		1713811	N	N	0	N	00	N
4	20240628	140701	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	10060	-210	5	-2.04	9266708540	922874	34.90	10150	10240	9930	13350	7190	10270	10039.60	3.01	0	47513	10910	10590	10260	9940	9610	10425	9775	312	3080	500	7590	10	1	56849456	5719	33.42	3.03	12	1.62	301.00	3315.00	10680	20240626	-5.81	4195	20231115	139.81	10680	-5.81	20240626	4655	116.11	20240115	10680	-5.81	20240626	4195	139.81	20231115	1.51	N	075580	500	312 억		1713811	N	N	0	N	00	N
5	20240628	130701	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	10020	-250	5	-2.43	7787174410	775598	29.33	10150	10240	9930	13350	7190	10270	10038.37	3.01	0	20713	10910	10590	10260	9940	9610	10425	9775	312	3080	500	7590	10	1	56849456	5696	33.29	3.02	12	1.36	301.00	3315.00	10680	20240626	-6.18	4195	20231115	138.86	10680	-6.18	20240626	4655	115.25	20240115	10680	-6.18	20240626	4195	138.86	20231115	1.51	N	075580	500	312 억		1713811	N	N	0	N	00	N
6	20240628	120700	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	9960	-310	5	-3.02	6735500430	670564	25.36	10150	10240	9930	13350	7190	10270	10042.43	3.01	0	-11450	10910	10590	10260	9940	9610	10425	9775	312	3080	500	7590	10	1	56849456	5662	33.09	3.00	12	1.18	301.00	3315.00	10680	20240626	-6.74	4195	20231115	137.43	10680	-6.74	20240626	4655	113.96	20240115	10680	-6.74	20240626	4195	137.43	20231115	1.51	N	075580	500	312 억		1713811	N	N	0	N	00	N
7	20240628	110649	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	10080	-190	5	-1.85	5599558930	557257	21.07	10150	10240	9930	13350	7190	10270	10045.94	3.01	0	-23225	10910	10590	10260	9940	9610	10425	9775	312	3080	500	7590	10	1	56849456	5730	33.49	3.04	12	0.98	301.00	3315.00	10680	20240626	-5.62	4195	20231115	140.29	10680	-5.62	20240626	4655	116.54	20240115	10680	-5.62	20240626	4195	140.29	20231115	1.51	N	075580	500	312 억		1713811	N	N	0	N	00	N
8	20240628	100646	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	10000	-270	5	-2.63	3559839450	353333	13.36	10150	10240	9990	13350	7190	10270	10071.55	3.01	0	-2433	10910	10590	10260	9940	9610	10425	9775	312	3080	500	7590	10	1	56849456	5685	33.22	3.02	12	0.62	301.00	3315.00	10680	20240626	-6.37	4195	20231115	138.38	10680	-6.37	20240626	4655	114.82	20240115	10680	-6.37	20240626	4195	138.38	20231115	1.51	N	075580	500	312 억		1713811	N	N	0	N	00	N
9	20240628	090648	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	10150	-120	5	-1.17	790795090	77734	2.94	10150	10240	10100	13350	7190	10270	10164.71	3.01	0	-10712	10910	10590	10260	9940	9610	10425	9775	312	3080	500	7590	10	1	56849456	5770	33.72	3.06	12	0.14	301.00	3315.00	10680	20240626	-4.96	4195	20231115	141.95	10680	-4.96	20240626	4655	118.05	20240115	10680	-4.96	20240626	4195	141.95	20231115	1.51	N	075580	500	312 억		1713811	N	N	0	N	00	N
10	20240627	160642	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	10270	-150	5	-1.44	16753373800	1636791	58.90	10450	10580	9930	13540	7300	10420	10234.79	2.46	0	-54693	11333	10876	10223	9766	9113	11105	9995	312	3120	500	7710	10	1	56849456	5838	34.12	3.10	12	2.88	301.00	3315.00	10680	20240626	-3.84	4195	20231115	144.82	10680	-3.84	20240626	4655	120.62	20240115	10680	-3.84	20240626	4195	144.82	20231115	1.55	N	075580	500	312 억		1397271	N	N	0	N	00	N
11	20240627	150649	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	10280	-140	5	-1.34	16107050510	1573726	56.63	10450	10580	9930	13540	7300	10420	10234.32	2.46	0	-41995	11333	10876	10223	9766	9113	11105	9995	312	3120	500	7710	10	1	56849456	5844	34.15	3.10	12	2.77	301.00	3315.00	10680	20240626	-3.75	4195	20231115	145.05	10680	-3.75	20240626	4655	120.84	20240115	10680	-3.75	20240626	4195	145.05	20231115	1.55	N	075580	500	312 억		1397271	N	N	0	N	00	N
12	20240627	140645	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	9960	-460	5	-4.41	13641773170	1330657	47.89	10450	10580	9940	13540	7300	10420	10251.20	2.46	0	-33283	11333	10876	10223	9766	9113	11105	9995	312	3120	500	7710	10	1	56849456	5662	33.09	3.00	12	2.34	301.00	3315.00	10680	20240626	-6.74	4195	20231115	137.43	10680	-6.74	20240626	4655	113.96	20240115	10680	-6.74	20240626	4195	137.43	20231115	1.55	N	075580	500	312 억		1397271	N	N	0	N	00	N
13	20240627	130646	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	10090	-330	5	-3.17	10919054450	1058858	38.11	10450	10580	10060	13540	7300	10420	10311.53	2.46	0	-42556	11333	10876	10223	9766	9113	11105	9995	312	3120	500	7710	10	1	56849456	5736	33.52	3.04	12	1.86	301.00	3315.00	10680	20240626	-5.52	4195	20231115	140.52	10680	-5.52	20240626	4655	116.76	20240115	10680	-5.52	20240626	4195	140.52	20231115	1.55	N	075580	500	312 억		1397271	N	N	0	N	00	N
14	20240627	120648	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	10290	-130	5	-1.25	9414128520	910725	32.77	10450	10580	10130	13540	7300	10420	10336.45	2.46	0	-20251	11333	10876	10223	9766	9113	11105	9995	312	3120	500	7710	10	1	56849456	5850	34.19	3.10	12	1.60	301.00	3315.00	10680	20240626	-3.65	4195	20231115	145.29	10680	-3.65	20240626	4655	121.05	20240115	10680	-3.65	20240626	4195	145.29	20231115	1.55	N	075580	500	312 억		1397271	N	N	0	N	00	N
15	20240627	110647	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	10190	-230	5	-2.21	8389746880	810355	29.16	10450	10580	10130	13540	7300	10420	10352.71	2.46	0	-34270	11333	10876	10223	9766	9113	11105	9995	312	3120	500	7710	10	1	56849456	5793	33.85	3.07	12	1.43	301.00	3315.00	10680	20240626	-4.59	4195	20231115	142.91	10680	-4.59	20240626	4655	118.90	20240115	10680	-4.59	20240626	4195	142.91	20231115	1.55	N	075580	500	312 억		1397271	N	N	0	N	00	N
16	20240627	100646	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	10380	-40	5	-0.38	5573090210	537133	19.33	10450	10580	10130	13540	7300	10420	10375.16	2.46	0	-76469	11333	10876	10223	9766	9113	11105	9995	312	3120	500	7710	10	1	56849456	5901	34.49	3.13	12	0.94	301.00	3315.00	10680	20240626	-2.81	4195	20231115	147.44	10680	-2.81	20240626	4655	122.99	20240115	10680	-2.81	20240626	4195	147.44	20231115	1.55	N	075580	500	312 억		1397271	N	N	0	N	00	N
17	20240627	090646	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	10250	-170	5	-1.63	1320135710	127407	4.59	10450	10490	10250	13540	7300	10420	10358.88	2.46	0	-27945	11333	10876	10223	9766	9113	11105	9995	312	3120	500	7710	10	1	56849456	5827	34.05	3.09	12	0.22	301.00	3315.00	10680	20240626	-4.03	4195	20231115	144.34	10680	-4.03	20240626	4655	120.19	20240115	10680	-4.03	20240626	4195	144.34	20231115	1.55	N	075580	500	312 억		1397271	N	N	0	N	00	N
18	20240626	160644	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	10420	750	2	7.76	28530966120	2768625	57.59	9570	10680	9570	12570	6770	9670	10305.21	2.51	0	38058	10976	10322	9766	9112	8556	10650	9440	312	2900	500	7150	10	1	56849456	5924	34.62	3.14	12	4.87	301.00	3315.00	10680	20240626	-2.43	4195	20231115	148.39	10680	-2.43	20240626	4655	123.85	20240115	10680	-2.43	20240626	4195	148.39	20231115	1.52	N	075580	500	312 억		1427664	N	N	10994	N	00	N
19	20240626	150646	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	10390	720	2	7.45	26849095760	2607657	54.24	9570	10680	9570	12570	6770	9670	10296.49	2.51	0	9945	10976	10322	9766	9112	8556	10650	9440	312	2900	500	7150	10	1	56849456	5907	34.52	3.13	12	4.59	301.00	3315.00	10680	20240626	-2.72	4195	20231115	147.68	10680	-2.72	20240626	4655	123.20	20240115	10680	-2.72	20240626	4195	147.68	20231115	1.52	N	075580	500	312 억		1427664	N	N	10994	N	00	N
20	20240626	140645	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	10400	730	2	7.55	25268016260	2455202	51.07	9570	10680	9570	12570	6770	9670	10291.87	2.51	0	10347	10976	10322	9766	9112	8556	10650	9440	312	2900	500	7150	10	1	56849456	5912	34.55	3.14	12	4.32	301.00	3315.00	10680	20240626	-2.62	4195	20231115	147.91	10680	-2.62	20240626	4655	123.42	20240115	10680	-2.62	20240626	4195	147.91	20231115	1.52	N	075580	500	312 억		1427664	N	N	10994	N	00	N
21	20240626	130646	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	10250	580	2	6.00	23542834330	2288432	47.60	9570	10680	9570	12570	6770	9670	10288.02	2.51	0	-28263	10976	10322	9766	9112	8556	10650	9440	312	2900	500	7150	10	1	56849456	5827	34.05	3.09	12	4.03	301.00	3315.00	10680	20240626	-4.03	4195	20231115	144.34	10680	-4.03	20240626	4655	120.19	20240115	10680	-4.03	20240626	4195	144.34	20231115	1.52	N	075580	500	312 억		1427664	N	N	10994	N	00	N
22	20240626	120645	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	10420	750	2	7.76	21618718840	2102560	43.74	9570	10680	9570	12570	6770	9670	10282.38	2.51	0	-63312	10976	10322	9766	9112	8556	10650	9440	312	2900	500	7150	10	1	56849456	5924	34.62	3.14	12	3.70	301.00	3315.00	10680	20240626	-2.43	4195	20231115	148.39	10680	-2.43	20240626	4655	123.85	20240115	10680	-2.43	20240626	4195	148.39	20231115	1.52	N	075580	500	312 억		1427664	N	N	10994	N	00	N
23	20240626	110646	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	10460	790	2	8.17	16910623360	1656737	34.46	9570	10610	9570	12570	6770	9670	10207.51	2.51	0	-18864	10976	10322	9766	9112	8556	10650	9440	312	2900	500	7150	10	1	56849456	5946	34.75	3.16	12	2.91	301.00	3315.00	10610	20240626	-1.41	4195	20231115	149.34	10610	-1.41	20240626	4655	124.70	20240115	10610	-1.41	20240626	4195	149.34	20231115	1.52	N	075580	500	312 억		1427664	N	N	10994	N	00	N
24	20240626	100644	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	10520	850	2	8.79	10586520280	1047516	21.79	9570	10520	9570	12570	6770	9670	10106.72	2.51	0	-46618	10976	10322	9766	9112	8556	10650	9440	312	2900	500	7150	10	1	56849456	5981	34.95	3.17	12	1.84	301.00	3315.00	10520	20240626	0.00	4195	20231115	150.77	10520	0.00	20240626	4655	125.99	20240115	10520	0.00	20240626	4195	150.77	20231115	1.52	N	075580	500	312 억		1427664	Y	N	10994	N	00	N
25	20240626	090646	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	9790	120	2	1.24	1026327120	106233	2.21	9570	9790	9570	12570	6770	9670	9661.01	2.51	0	19618	10976	10322	9766	9112	8556	10650	9440	312	2900	500	7150	10	1	56849456	5566	32.52	2.95	12	0.19	301.00	3315.00	10420	20240625	-6.05	4195	20231115	133.37	10420	-6.05	20240625	4655	110.31	20240115	10420	-6.05	20240625	4195	133.37	20231115	1.52	N	075580	500	312 억		1427664	N	N	10994	N	00	N
26	20240625	160644	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	9670	390	2	4.20	47370246450	4794096	92.79	9420	10420	9210	12060	6500	9280	9881.47	2.38	0	19974	10686	9982	9126	8422	7566	10335	8775	312	2780	500	6860	10	1	56849456	5497	32.13	2.92	12	8.43	301.00	3315.00	10420	20240625	-7.20	4195	20231115	130.51	10420	-7.20	20240625	4655	107.73	20240115	10420	-7.20	20240625	4195	130.51	20231115	1.55	N	075580	500	312 억		1352293	N	N	10994	N	00	N
27	20240625	150640	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	9670	390	2	4.20	46640037510	4718766	91.34	9420	10420	9210	12060	6500	9280	9884.38	2.38	0	29114	10686	9982	9126	8422	7566	10335	8775	312	2780	500	6860	10	1	56849456	5497	32.13	2.92	12	8.30	301.00	3315.00	10420	20240625	-7.20	4195	20231115	130.51	10420	-7.20	20240625	4655	107.73	20240115	10420	-7.20	20240625	4195	130.51	20231115	1.55	N	075580	500	312 억		1352293	N	N	20613	N	00	N
28	20240625	140644	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	9740	460	2	4.96	44520360260	4499190	87.09	9420	10420	9210	12060	6500	9280	9895.65	2.38	0	554	10686	9982	9126	8422	7566	10335	8775	312	2780	500	6860	10	1	56849456	5537	32.36	2.94	12	7.91	301.00	3315.00	10420	20240625	-6.53	4195	20231115	132.18	10420	-6.53	20240625	4655	109.24	20240115	10420	-6.53	20240625	4195	132.18	20231115	1.55	N	075580	500	312 억		1352293	N	N	20613	N	00	N
29	20240625	130645	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	9950	670	2	7.22	41214747620	4160142	80.52	9420	10420	9210	12060	6500	9280	9907.56	2.38	0	-41341	10686	9982	9126	8422	7566	10335	8775	312	2780	500	6860	10	1	56849456	5657	33.06	3.00	12	7.32	301.00	3315.00	10420	20240625	-4.51	4195	20231115	137.19	10420	-4.51	20240625	4655	113.75	20240115	10420	-4.51	20240625	4195	137.19	20231115	1.55	N	075580	500	312 억		1352293	N	N	20613	N	00	N
30	20240625	120647	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	10010	730	2	7.87	37964163810	3832189	74.18	9420	10420	9210	12060	6500	9280	9907.20	2.38	0	-41351	10686	9982	9126	8422	7566	10335	8775	312	2780	500	6860	10	1	56849456	5691	33.26	3.02	12	6.74	301.00	3315.00	10420	20240625	-3.93	4195	20231115	138.62	10420	-3.93	20240625	4655	115.04	20240115	10420	-3.93	20240625	4195	138.62	20231115	1.55	N	075580	500	312 억		1352293	N	N	20613	N	00	N
31	20240625	110647	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	10020	740	2	7.97	33166301230	3357352	64.98	9420	10420	9210	12060	6500	9280	9879.31	2.38	0	-115383	10686	9982	9126	8422	7566	10335	8775	312	2780	500	6860	10	1	56849456	5696	33.29	3.02	12	5.91	301.00	3315.00	10420	20240625	-3.84	4195	20231115	138.86	10420	-3.84	20240625	4655	115.25	20240115	10420	-3.84	20240625	4195	138.86	20231115	1.55	N	075580	500	312 억		1352293	N	N	20613	N	00	N
32	20240625	100644	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	9990	710	2	7.65	16051238340	1658919	32.11	9420	10110	9210	12060	6500	9280	9676.53	2.38	0	-73649	10686	9982	9126	8422	7566	10335	8775	312	2780	500	6860	10	1	56849456	5679	33.19	3.01	12	2.92	301.00	3315.00	10110	20240625	-1.19	4195	20231115	138.14	10110	-1.19	20240625	4655	114.61	20240115	10110	-1.19	20240625	4195	138.14	20231115	1.55	N	075580	500	312 억		1352293	N	N	20613	N	00	N
33	20240625	090644	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	9280	0	3	0.00	1533401500	164376	3.18	9420	9450	9210	12060	6500	9280	9329.64	2.38	0	-36553	10686	9982	9126	8422	7566	10335	8775	312	2780	500	6860	10	1	56849456	5276	30.83	2.80	12	0.29	301.00	3315.00	9830	20240624	-5.60	4195	20231115	121.22	9830	-5.60	20240624	4655	99.36	20240115	9830	-5.60	20240624	4195	121.22	20231115	1.55	N	075580	500	312 억		1352293	N	N	20613	N	00	N
34	20240624	160642	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	9280	980	2	11.81	47357069990	5136049	1305.49	8300	9830	8270	10790	5810	8300	9220.47	2.35	0	95247	8673	8486	8343	8156	8013	8580	8250	312	2490	500	6140	10	1	56849456	5276	30.83	2.80	12	9.03	301.00	3315.00	9830	20240624	-5.60	4195	20231115	121.22	9830	-5.60	20240624	4655	99.36	20240115	9830	-5.60	20240624	4195	121.22	20231115	1.43	N	075580	500	312 억		1338026	N	N	20613	N	00	N
35	20240624	150642	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	9250	950	2	11.45	45876823400	4975786	1264.75	8300	9830	8270	10790	5810	8300	9220.04	2.35	0	73619	8673	8486	8343	8156	8013	8580	8250	312	2490	500	6140	10	1	56849456	5259	30.73	2.79	12	8.75	301.00	3315.00	9830	20240624	-5.90	4195	20231115	120.50	9830	-5.90	20240624	4655	98.71	20240115	9830	-5.90	20240624	4195	120.50	20231115	1.43	N	075580	500	312 억		1338026	N	N	1909	N	00	N
36	20240624	140643	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	9310	1010	2	12.17	38437000040	4181603	1062.89	8300	9830	8270	10790	5810	8300	9191.95	2.35	0	-2099	8673	8486	8343	8156	8013	8580	8250	312	2490	500	6140	10	1	56849456	5293	30.93	2.81	12	7.36	301.00	3315.00	9830	20240624	-5.29	4195	20231115	121.93	9830	-5.29	20240624	4655	100.00	20240115	9830	-5.29	20240624	4195	121.93	20231115	1.43	N	075580	500	312 억		1338026	N	N	1909	N	00	N
37	20240624	130641	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	8930	630	2	7.59	28765198180	3135282	796.93	8300	9830	8270	10790	5810	8300	9174.71	2.35	0	-119290	8673	8486	8343	8156	8013	8580	8250	312	2490	500	6140	10	1	56849456	5077	29.67	2.69	12	5.52	301.00	3315.00	9830	20240624	-9.16	4195	20231115	112.87	9830	-9.16	20240624	4655	91.84	20240115	9830	-9.16	20240624	4195	112.87	20231115	1.43	N	075580	500	312 억		1338026	N	N	1909	N	00	N
38	20240624	120643	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	8980	680	2	8.19	8620133040	972864	247.28	8300	9060	8270	10790	5810	8300	8860.64	2.35	0	44286	8673	8486	8343	8156	8013	8580	8250	312	2490	500	6140	10	1	56849456	5105	29.83	2.71	12	1.71	301.00	3315.00	9060	20240624	-0.88	4195	20231115	114.06	9060	-0.88	20240624	4655	92.91	20240115	9060	-0.88	20240624	4195	114.06	20231115	1.43	N	075580	500	312 억		1338026	N	N	1909	N	00	N
39	20240624	110645	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	8880	580	2	6.99	6914203630	782993	199.02	8300	9040	8270	10790	5810	8300	8830.56	2.35	0	44399	8673	8486	8343	8156	8013	8580	8250	312	2490	500	6140	10	1	56849456	5048	29.50	2.68	12	1.38	301.00	3315.00	9040	20240624	-1.77	4195	20231115	111.68	9040	-1.77	20240624	4655	90.76	20240115	9040	-1.77	20240624	4195	111.68	20231115	1.43	N	075580	500	312 억		1338026	N	N	1909	N	00	N
40	20240624	100642	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	9010	710	2	8.55	5418426760	615025	156.33	8300	9040	8270	10790	5810	8300	8810.19	2.35	0	41653	8673	8486	8343	8156	8013	8580	8250	312	2490	500	6140	10	1	56849456	5122	29.93	2.72	12	1.08	301.00	3315.00	9040	20240624	-0.33	4195	20231115	114.78	9040	-0.33	20240624	4655	93.56	20240115	9040	-0.33	20240624	4195	114.78	20231115	1.43	N	075580	500	312 억		1338026	N	N	1909	N	00	N
41	20240624	090642	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8500	200	2	2.41	347181010	41248	10.48	8300	8520	8270	10790	5810	8300	8417.25	2.35	0	16626	8673	8486	8343	8156	8013	8580	8250	312	2490	500	6140	10	1	56849456	4832	28.24	2.56	12	0.07	301.00	3315.00	8640	20240620	-1.62	4195	20231115	102.62	8640	-1.62	20240620	4655	82.60	20240115	8640	-1.62	20240620	4195	102.62	20231115	1.43	N	075580	500	312 억		1338026	N	N	1909	N	00	N
42	20240621	160620	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8300	40	2	0.48	3281396170	392595	61.90	8260	8530	8200	10730	5790	8260	8358.28	2.30	0	13484	8860	8560	8340	8040	7820	8450	7930	312	2470	500	6110	10	1	56849456	4719	27.57	2.50	12	0.69	301.00	3315.00	8640	20240620	-3.94	4195	20231115	97.85	8640	-3.94	20240620	4655	78.30	20240115	8640	-3.94	20240620	4195	97.85	20231115	1.40	N	075580	500	312 억		1305074	N	N	1909	N	00	N
43	20240621	150620	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8310	50	2	0.61	3183522010	380827	60.05	8260	8530	8200	10730	5790	8260	8359.54	2.30	0	12833	8860	8560	8340	8040	7820	8450	7930	312	2470	500	6110	10	1	56849456	4724	27.61	2.51	12	0.67	301.00	3315.00	8640	20240620	-3.82	4195	20231115	98.09	8640	-3.82	20240620	4655	78.52	20240115	8640	-3.82	20240620	4195	98.09	20231115	1.40	N	075580	500	312 억		1305074	N	N	598	N	00	N
44	20240621	140621	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8290	30	2	0.36	2692417840	321644	50.71	8260	8530	8200	10730	5790	8260	8370.86	2.30	0	7501	8860	8560	8340	8040	7820	8450	7930	312	2470	500	6110	10	1	56849456	4713	27.54	2.50	12	0.57	301.00	3315.00	8640	20240620	-4.05	4195	20231115	97.62	8640	-4.05	20240620	4655	78.09	20240115	8640	-4.05	20240620	4195	97.62	20231115	1.40	N	075580	500	312 억		1305074	N	N	598	N	00	N
45	20240621	130622	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8400	140	2	1.69	2019176740	240370	37.90	8260	8530	8200	10730	5790	8260	8400.38	2.30	0	-1833	8860	8560	8340	8040	7820	8450	7930	312	2470	500	6110	10	1	56849456	4775	27.91	2.53	12	0.42	301.00	3315.00	8640	20240620	-2.78	4195	20231115	100.24	8640	-2.78	20240620	4655	80.45	20240115	8640	-2.78	20240620	4195	100.24	20231115	1.40	N	075580	500	312 억		1305074	N	N	598	N	00	N
46	20240621	120625	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8390	130	2	1.57	1779507120	211843	33.40	8260	8530	8200	10730	5790	8260	8400.23	2.30	0	709	8860	8560	8340	8040	7820	8450	7930	312	2470	500	6110	10	1	56849456	4770	27.87	2.53	12	0.37	301.00	3315.00	8640	20240620	-2.89	4195	20231115	100.00	8640	-2.89	20240620	4655	80.24	20240115	8640	-2.89	20240620	4195	100.00	20231115	1.40	N	075580	500	312 억		1305074	N	N	598	N	00	N
47	20240621	110622	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8320	60	2	0.73	1488265640	177114	27.93	8260	8530	8200	10730	5790	8260	8403.00	2.30	0	3996	8860	8560	8340	8040	7820	8450	7930	312	2470	500	6110	10	1	56849456	4730	27.64	2.51	12	0.31	301.00	3315.00	8640	20240620	-3.70	4195	20231115	98.33	8640	-3.70	20240620	4655	78.73	20240115	8640	-3.70	20240620	4195	98.33	20231115	1.40	N	075580	500	312 억		1305074	N	N	598	N	00	N
48	20240621	100620	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8480	220	2	2.66	1067536050	127095	20.04	8260	8530	8200	10730	5790	8260	8399.69	2.30	0	977	8860	8560	8340	8040	7820	8450	7930	312	2470	500	6110	10	1	56849456	4821	28.17	2.56	12	0.22	301.00	3315.00	8640	20240620	-1.85	4195	20231115	102.15	8640	-1.85	20240620	4655	82.17	20240115	8640	-1.85	20240620	4195	102.15	20231115	1.40	N	075580	500	312 억		1305074	N	N	598	N	00	N
49	20240621	090623	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8430	170	2	2.06	189943280	22743	3.59	8260	8440	8210	10730	5790	8260	8352.38	2.30	0	3168	8860	8560	8340	8040	7820	8450	7930	312	2470	500	6110	10	1	56849456	4792	28.01	2.54	12	0.04	301.00	3315.00	8640	20240620	-2.43	4195	20231115	100.95	8640	-2.43	20240620	4655	81.10	20240115	8640	-2.43	20240620	4195	100.95	20231115	1.40	N	075580	500	312 억		1305074	N	N	598	N	00	N
50	20240620	160618	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	8260	-280	5	-3.28	5261282900	633031	137.84	8550	8640	8120	11100	5980	8540	8311.06	2.27	0	-146494	8760	8650	8440	8330	8120	8705	8385	312	2560	500	6310	10	1	56849456	4696	27.44	2.49	12	1.11	301.00	3315.00	8640	20240620	-4.40	4195	20231115	96.90	8640	-4.40	20240620	4655	77.44	20240115	8640	-4.40	20240620	4195	96.90	20231115	1.36	N	075580	500	312 억		1287689	N	N	598	N	00	N
51	20240620	150620	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	8220	-320	5	-3.75	5133025980	617494	134.46	8550	8640	8120	11100	5980	8540	8312.45	2.27	0	-145746	8760	8650	8440	8330	8120	8705	8385	312	2560	500	6310	10	1	56849456	4673	27.31	2.48	12	1.09	301.00	3315.00	8640	20240620	-4.86	4195	20231115	95.95	8640	-4.86	20240620	4655	76.58	20240115	8640	-4.86	20240620	4195	95.95	20231115	1.36	N	075580	500	312 억		1287689	N	N	6697	N	00	N
52	20240620	140620	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	8170	-370	5	-4.33	4153553050	498654	108.58	8550	8640	8160	11100	5980	8540	8329.27	2.27	0	-133967	8760	8650	8440	8330	8120	8705	8385	312	2560	500	6310	10	1	56849456	4645	27.14	2.46	12	0.88	301.00	3315.00	8640	20240620	-5.44	4195	20231115	94.76	8640	-5.44	20240620	4655	75.51	20240115	8640	-5.44	20240620	4195	94.76	20231115	1.36	N	075580	500	312 억		1287689	N	N	6697	N	00	N
53	20240620	130621	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	8210	-330	5	-3.86	3554793440	425738	92.71	8550	8640	8180	11100	5980	8540	8349.45	2.27	0	-111214	8760	8650	8440	8330	8120	8705	8385	312	2560	500	6310	10	1	56849456	4667	27.28	2.48	12	0.75	301.00	3315.00	8640	20240620	-4.98	4195	20231115	95.71	8640	-4.98	20240620	4655	76.37	20240115	8640	-4.98	20240620	4195	95.71	20231115	1.36	N	075580	500	312 억		1287689	N	N	6697	N	00	N
54	20240620	120619	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	8240	-300	5	-3.51	2974916310	355130	77.33	8550	8640	8200	11100	5980	8540	8376.70	2.27	0	-97314	8760	8650	8440	8330	8120	8705	8385	312	2560	500	6310	10	1	56849456	4684	27.38	2.49	12	0.62	301.00	3315.00	8640	20240620	-4.63	4195	20231115	96.42	8640	-4.63	20240620	4655	77.01	20240115	8640	-4.63	20240620	4195	96.42	20231115	1.36	N	075580	500	312 억		1287689	N	N	6697	N	00	N
55	20240620	110621	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	8260	-280	5	-3.28	2360425000	280488	61.08	8550	8640	8240	11100	5980	8540	8415.15	2.27	0	-79310	8760	8650	8440	8330	8120	8705	8385	312	2560	500	6310	10	1	56849456	4696	27.44	2.49	12	0.49	301.00	3315.00	8640	20240620	-4.40	4195	20231115	96.90	8640	-4.40	20240620	4655	77.44	20240115	8640	-4.40	20240620	4195	96.90	20231115	1.36	N	075580	500	312 억		1287689	N	N	6697	N	00	N
56	20240620	100621	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	8470	-70	5	-0.82	1149723820	134834	29.36	8550	8640	8450	11100	5980	8540	8526.90	2.27	0	-36038	8760	8650	8440	8330	8120	8705	8385	312	2560	500	6310	10	1	56849456	4815	28.14	2.56	12	0.24	301.00	3315.00	8640	20240620	-1.97	4195	20231115	101.91	8640	-1.97	20240620	4655	81.95	20240115	8640	-1.97	20240620	4195	101.91	20231115	1.36	N	075580	500	312 억		1287689	N	N	6697	N	00	N
57	20240620	090627	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	8560	20	2	0.23	233702560	27298	5.94	8550	8640	8450	11100	5980	8540	8561.64	2.27	0	-2744	8760	8650	8440	8330	8120	8705	8385	312	2560	500	6310	10	1	56849456	4866	28.44	2.58	12	0.05	301.00	3315.00	8640	20240620	-0.93	4195	20231115	104.05	8640	-0.93	20240620	4655	83.89	20240115	8640	-0.93	20240620	4195	104.05	20231115	1.36	N	075580	500	312 억		1287689	N	N	6697	N	00	N
58	20240619	160617	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	8540	340	2	4.15	3842113480	455177	139.45	8230	8550	8230	10660	5740	8200	8440.20	2.22	0	57039	8433	8316	8183	8066	7933	8375	8125	312	2460	500	6060	10	1	56849456	4855	28.37	2.58	12	0.80	301.00	3315.00	8550	20240619	-0.12	4195	20231115	103.58	8550	-0.12	20240619	4655	83.46	20240115	8550	-0.12	20240619	4195	103.58	20231115	1.30	N	075580	500	312 억		1260761	N	N	5912	N	00	N
59	20240619	150615	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	8490	290	2	3.54	3418776620	405523	124.24	8230	8550	8230	10660	5740	8200	8430.54	2.22	0	57765	8433	8316	8183	8066	7933	8375	8125	312	2460	500	6060	10	1	56849456	4827	28.21	2.56	12	0.71	301.00	3315.00	8550	20240619	-0.70	4195	20231115	102.38	8550	-0.70	20240619	4655	82.38	20240115	8550	-0.70	20240619	4195	102.38	20231115	1.30	N	075580	500	312 억		1260761	N	N	1549	N	00	N
60	20240619	140621	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	8380	180	2	2.20	2784839220	330396	101.22	8230	8550	8230	10660	5740	8200	8428.79	2.22	0	31187	8433	8316	8183	8066	7933	8375	8125	312	2460	500	6060	10	1	56849456	4764	27.84	2.53	12	0.58	301.00	3315.00	8550	20240619	-1.99	4195	20231115	99.76	8550	-1.99	20240619	4655	80.02	20240115	8550	-1.99	20240619	4195	99.76	20231115	1.30	N	075580	500	312 억		1260761	N	N	1549	N	00	N
61	20240619	130616	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	8430	230	2	2.80	2624229240	311271	95.36	8230	8550	8230	10660	5740	8200	8430.69	2.22	0	31130	8433	8316	8183	8066	7933	8375	8125	312	2460	500	6060	10	1	56849456	4792	28.01	2.54	12	0.55	301.00	3315.00	8550	20240619	-1.40	4195	20231115	100.95	8550	-1.40	20240619	4655	81.10	20240115	8550	-1.40	20240619	4195	100.95	20231115	1.30	N	075580	500	312 억		1260761	N	N	1549	N	00	N
62	20240619	120616	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	8340	140	2	1.71	2274439960	269576	82.59	8230	8550	8230	10660	5740	8200	8437.10	2.22	0	25868	8433	8316	8183	8066	7933	8375	8125	312	2460	500	6060	10	1	56849456	4741	27.71	2.52	12	0.47	301.00	3315.00	8550	20240619	-2.46	4195	20231115	98.81	8550	-2.46	20240619	4655	79.16	20240115	8550	-2.46	20240619	4195	98.81	20231115	1.30	N	075580	500	312 억		1260761	N	N	1549	N	00	N
63	20240619	110617	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	8370	170	2	2.07	2052310230	242942	74.43	8230	8550	8230	10660	5740	8200	8447.74	2.22	0	28404	8433	8316	8183	8066	7933	8375	8125	312	2460	500	6060	10	1	56849456	4758	27.81	2.52	12	0.43	301.00	3315.00	8550	20240619	-2.11	4195	20231115	99.52	8550	-2.11	20240619	4655	79.81	20240115	8550	-2.11	20240619	4195	99.52	20231115	1.30	N	075580	500	312 억		1260761	N	N	1549	N	00	N
64	20240619	100619	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	8440	240	2	2.93	1775537260	210001	64.34	8230	8550	8230	10660	5740	8200	8454.90	2.22	0	27620	8433	8316	8183	8066	7933	8375	8125	312	2460	500	6060	10	1	56849456	4798	28.04	2.55	12	0.37	301.00	3315.00	8550	20240619	-1.29	4195	20231115	101.19	8550	-1.29	20240619	4655	81.31	20240115	8550	-1.29	20240619	4195	101.19	20231115	1.30	N	075580	500	312 억		1260761	N	N	1549	N	00	N
65	20240619	090626	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	8470	270	2	3.29	291531200	34630	10.61	8230	8500	8230	10660	5740	8200	8418.46	2.22	0	8479	8433	8316	8183	8066	7933	8375	8125	312	2460	500	6060	10	1	56849456	4815	28.14	2.56	12	0.06	301.00	3315.00	8500	20240619	-0.35	4195	20231115	101.91	8500	-0.35	20240619	4655	81.95	20240115	8500	-0.35	20240619	4195	101.91	20231115	1.30	N	075580	500	312 억		1260761	N	N	1549	N	00	N
66	20240618	160613	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8200	50	2	0.61	2650600000	324579	70.62	8110	8300	8050	10590	5710	8150	8166.26	2.25	0	-22589	8663	8406	8223	7966	7783	8315	7875	312	2440	500	6030	10	1	56849456	4662	27.24	2.47	12	0.57	301.00	3315.00	8480	20240617	-3.30	4195	20231115	95.47	8480	-3.30	20240617	4655	76.15	20240115	8480	-3.30	20240617	4195	95.47	20231115	1.29	N	075580	500	312 억		1281628	N	N	1549	N	00	N
67	20240618	150611	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8260	110	2	1.35	2262559810	277492	60.38	8110	8270	8050	10590	5710	8150	8153.60	2.25	0	-14557	8663	8406	8223	7966	7783	8315	7875	312	2440	500	6030	10	1	56849456	4696	27.44	2.49	12	0.49	301.00	3315.00	8480	20240617	-2.59	4195	20231115	96.90	8480	-2.59	20240617	4655	77.44	20240115	8480	-2.59	20240617	4195	96.90	20231115	1.29	N	075580	500	312 억		1281628	N	N	0	N	00	N
68	20240618	140614	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8140	-10	5	-0.12	1691803310	208005	45.26	8110	8240	8050	10590	5710	8150	8133.47	2.25	0	-8975	8663	8406	8223	7966	7783	8315	7875	312	2440	500	6030	10	1	56849456	4628	27.04	2.46	12	0.37	301.00	3315.00	8480	20240617	-4.01	4195	20231115	94.04	8480	-4.01	20240617	4655	74.87	20240115	8480	-4.01	20240617	4195	94.04	20231115	1.29	N	075580	500	312 억		1281628	N	N	0	N	00	N
69	20240618	130618	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8180	30	2	0.37	1491407690	183454	39.92	8110	8240	8050	10590	5710	8150	8129.60	2.25	0	520	8663	8406	8223	7966	7783	8315	7875	312	2440	500	6030	10	1	56849456	4650	27.18	2.47	12	0.32	301.00	3315.00	8480	20240617	-3.54	4195	20231115	94.99	8480	-3.54	20240617	4655	75.73	20240115	8480	-3.54	20240617	4195	94.99	20231115	1.29	N	075580	500	312 억		1281628	N	N	0	N	00	N
70	20240618	120618	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8110	-40	5	-0.49	1304033880	160472	34.92	8110	8240	8050	10590	5710	8150	8126.24	2.25	0	-1116	8663	8406	8223	7966	7783	8315	7875	312	2440	500	6030	10	1	56849456	4610	26.94	2.45	12	0.28	301.00	3315.00	8480	20240617	-4.36	4195	20231115	93.33	8480	-4.36	20240617	4655	74.22	20240115	8480	-4.36	20240617	4195	93.33	20231115	1.29	N	075580	500	312 억		1281628	N	N	0	N	00	N
71	20240618	110614	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8160	10	2	0.12	1085003240	133475	29.04	8110	8240	8050	10590	5710	8150	8128.89	2.25	0	-3961	8663	8406	8223	7966	7783	8315	7875	312	2440	500	6030	10	1	56849456	4639	27.11	2.46	12	0.23	301.00	3315.00	8480	20240617	-3.77	4195	20231115	94.52	8480	-3.77	20240617	4655	75.30	20240115	8480	-3.77	20240617	4195	94.52	20231115	1.29	N	075580	500	312 억		1281628	N	N	0	N	00	N
72	20240618	100615	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8130	-20	5	-0.25	658307920	80831	17.59	8110	8240	8050	10590	5710	8150	8144.25	2.25	0	-10749	8663	8406	8223	7966	7783	8315	7875	312	2440	500	6030	10	1	56849456	4622	27.01	2.45	12	0.14	301.00	3315.00	8480	20240617	-4.13	4195	20231115	93.80	8480	-4.13	20240617	4655	74.65	20240115	8480	-4.13	20240617	4195	93.80	20231115	1.29	N	075580	500	312 억		1281628	N	N	0	N	00	N
73	20240618	090621	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8100	-50	5	-0.61	61170700	7547	1.64	8110	8150	8050	10590	5710	8150	8105.30	2.25	0	-1732	8663	8406	8223	7966	7783	8315	7875	312	2440	500	6030	10	1	56849456	4605	26.91	2.44	12	0.01	301.00	3315.00	8480	20240617	-4.48	4195	20231115	93.09	8480	-4.48	20240617	4655	74.01	20240115	8480	-4.48	20240617	4195	93.09	20231115	1.29	N	075580	500	312 억		1281628	N	N	0	N	00	N
74	20240617	160609	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	8150	-130	5	-1.57	3768670920	458977	25.94	8170	8480	8040	10760	5800	8280	8211.03	2.45	0	-74004	8826	8552	8106	7832	7386	8690	7970	312	2480	500	6120	10	1	56849456	4633	27.08	2.46	12	0.81	301.00	3315.00	8480	20240617	-3.89	4195	20231115	94.28	8480	-3.89	20240617	4655	75.08	20240115	8480	-3.89	20240617	4195	94.28	20231115	1.28	N	075580	500	312 억		1394580	N	N	2871	N	00	N
75	20240617	150613	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	8180	-100	5	-1.21	3659161280	445542	25.18	8170	8480	8040	10760	5800	8280	8212.83	2.45	0	-68774	8826	8552	8106	7832	7386	8690	7970	312	2480	500	6120	10	1	56849456	4650	27.18	2.47	12	0.78	301.00	3315.00	8480	20240617	-3.54	4195	20231115	94.99	8480	-3.54	20240617	4655	75.73	20240115	8480	-3.54	20240617	4195	94.99	20231115	1.28	N	075580	500	312 억		1394580	N	N	2871	N	00	N
76	20240617	140607	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	8150	-130	5	-1.57	3253231080	395666	22.36	8170	8480	8040	10760	5800	8280	8222.16	2.45	0	-56524	8826	8552	8106	7832	7386	8690	7970	312	2480	500	6120	10	1	56849456	4633	27.08	2.46	12	0.70	301.00	3315.00	8480	20240617	-3.89	4195	20231115	94.28	8480	-3.89	20240617	4655	75.08	20240115	8480	-3.89	20240617	4195	94.28	20231115	1.28	N	075580	500	312 억		1394580	N	N	2871	N	00	N
77	20240617	130608	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	8150	-130	5	-1.57	3054727310	371256	20.98	8170	8480	8040	10760	5800	8280	8228.09	2.45	0	-54383	8826	8552	8106	7832	7386	8690	7970	312	2480	500	6120	10	1	56849456	4633	27.08	2.46	12	0.65	301.00	3315.00	8480	20240617	-3.89	4195	20231115	94.28	8480	-3.89	20240617	4655	75.08	20240115	8480	-3.89	20240617	4195	94.28	20231115	1.28	N	075580	500	312 억		1394580	N	N	2871	N	00	N
78	20240617	120609	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	8180	-100	5	-1.21	2814539320	341818	19.32	8170	8480	8040	10760	5800	8280	8234.03	2.45	0	-54160	8826	8552	8106	7832	7386	8690	7970	312	2480	500	6120	10	1	56849456	4650	27.18	2.47	12	0.60	301.00	3315.00	8480	20240617	-3.54	4195	20231115	94.99	8480	-3.54	20240617	4655	75.73	20240115	8480	-3.54	20240617	4195	94.99	20231115	1.28	N	075580	500	312 억		1394580	N	N	2871	N	00	N
79	20240617	110605	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	8220	-60	5	-0.72	2347954810	285215	16.12	8170	8480	8040	10760	5800	8280	8232.23	2.45	0	-44124	8826	8552	8106	7832	7386	8690	7970	312	2480	500	6120	10	1	56849456	4673	27.31	2.48	12	0.50	301.00	3315.00	8480	20240617	-3.07	4195	20231115	95.95	8480	-3.07	20240617	4655	76.58	20240115	8480	-3.07	20240617	4195	95.95	20231115	1.28	N	075580	500	312 억		1394580	N	N	2871	N	00	N
80	20240617	100605	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8210	-70	5	-0.85	1087506830	133232	7.53	8170	8270	8040	10760	5800	8280	8162.50	2.45	0	-39604	8826	8552	8106	7832	7386	8690	7970	312	2480	500	6120	10	1	56849456	4667	27.28	2.48	12	0.23	301.00	3315.00	8380	20240614	-2.03	4195	20231115	95.71	8380	-2.03	20240614	4655	76.37	20240115	8380	-2.03	20240614	4195	95.71	20231115	1.28	N	075580	500	312 억		1394580	N	N	2871	N	00	N
81	20240617	090608	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8130	-150	5	-1.81	269902550	33201	1.88	8170	8210	8040	10760	5800	8280	8129.32	2.45	0	-10170	8826	8552	8106	7832	7386	8690	7970	312	2480	500	6120	10	1	56849456	4622	27.01	2.45	12	0.06	301.00	3315.00	8380	20240614	-2.98	4195	20231115	93.80	8380	-2.98	20240614	4655	74.65	20240115	8380	-2.98	20240614	4195	93.80	20231115	1.28	N	075580	500	312 억		1394580	N	N	2871	N	00	N
82	20240614	160517	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	8280	540	2	6.98	14437595950	1760151	357.43	7660	8380	7660	10060	5420	7740	8202.46	2.47	0	8992	8093	7916	7673	7496	7253	8005	7585	312	2320	500	5720	10	1	56849456	4707	27.51	2.50	12	3.10	301.00	3315.00	8380	20240614	-1.19	4195	20231115	97.38	8380	-1.19	20240614	4655	77.87	20240115	8380	-1.19	20240614	4195	97.38	20231115	1.30	N	075580	500	312 억		1401358	N	N	2871	N	00	N
83	20240614	150519	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	8240	500	2	6.46	13949918940	1701120	345.44	7660	8380	7660	10060	5420	7740	8200.43	2.47	0	25524	8093	7916	7673	7496	7253	8005	7585	312	2320	500	5720	10	1	56849456	4684	27.38	2.49	12	2.99	301.00	3315.00	8380	20240614	-1.67	4195	20231115	96.42	8380	-1.67	20240614	4655	77.01	20240115	8380	-1.67	20240614	4195	96.42	20231115	1.30	N	075580	500	312 억		1401358	N	N	70	N	00	N
84	20240614	140518	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	8260	520	2	6.72	12249559990	1494585	303.50	7660	8380	7660	10060	5420	7740	8195.96	2.47	0	51150	8093	7916	7673	7496	7253	8005	7585	312	2320	500	5720	10	1	56849456	4696	27.44	2.49	12	2.63	301.00	3315.00	8380	20240614	-1.43	4195	20231115	96.90	8380	-1.43	20240614	4655	77.44	20240115	8380	-1.43	20240614	4195	96.90	20231115	1.30	N	075580	500	312 억		1401358	N	N	70	N	00	N
85	20240614	130518	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	8310	570	2	7.36	11003529430	1344595	273.04	7660	8380	7660	10060	5420	7740	8183.53	2.47	0	82303	8093	7916	7673	7496	7253	8005	7585	312	2320	500	5720	10	1	56849456	4724	27.61	2.51	12	2.37	301.00	3315.00	8380	20240614	-0.84	4195	20231115	98.09	8380	-0.84	20240614	4655	78.52	20240115	8380	-0.84	20240614	4195	98.09	20231115	1.30	N	075580	500	312 억		1401358	N	N	70	N	00	N
86	20240614	120522	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	8270	530	2	6.85	9324605410	1143180	232.14	7660	8300	7660	10060	5420	7740	8156.73	2.47	0	111214	8093	7916	7673	7496	7253	8005	7585	312	2320	500	5720	10	1	56849456	4701	27.48	2.49	12	2.01	301.00	3315.00	8300	20240614	-0.36	4195	20231115	97.14	8300	-0.36	20240614	4655	77.66	20240115	8300	-0.36	20240614	4195	97.14	20231115	1.30	N	075580	500	312 억		1401358	N	N	70	N	00	N
87	20240614	110558	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	8220	480	2	6.20	7576732180	931911	189.24	7660	8280	7660	10060	5420	7740	8130.32	2.47	0	94042	8093	7916	7673	7496	7253	8005	7585	312	2320	500	5720	10	1	56849456	4673	27.31	2.48	12	1.64	301.00	3315.00	8280	20240614	-0.72	4195	20231115	95.95	8280	-0.72	20240614	4655	76.58	20240115	8280	-0.72	20240614	4195	95.95	20231115	1.30	N	075580	500	312 억		1401358	N	N	70	N	00	N
88	20240614	100557	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	8150	410	2	5.30	4986501090	617067	125.31	7660	8210	7660	10060	5420	7740	8080.97	2.47	0	63862	8093	7916	7673	7496	7253	8005	7585	312	2320	500	5720	10	1	56849456	4633	27.08	2.46	12	1.09	301.00	3315.00	8210	20240614	-0.73	4195	20231115	94.28	8210	-0.73	20240614	4655	75.08	20240115	8210	-0.73	20240614	4195	94.28	20231115	1.30	N	075580	500	312 억		1401358	N	N	70	N	00	N
89	20240614	090600	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7810	70	2	0.90	110813040	14210	2.89	7660	7860	7660	10060	5420	7740	7798.24	2.47	0	-302	8093	7916	7673	7496	7253	8005	7585	312	2320	500	5720	10	1	56849456	4440	25.95	2.36	12	0.02	301.00	3315.00	7930	20240607	-1.51	4195	20231115	86.17	7930	-1.51	20240607	4655	67.78	20240115	7930	-1.51	20240607	4195	86.17	20231115	1.30	N	075580	500	312 억		1401358	N	N	70	N	00	N
90	20240613	160553	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7740	60	2	0.78	3775256220	490995	101.08	7630	7850	7430	9980	5380	7680	7688.99	2.56	0	-49620	7973	7826	7553	7406	7133	7900	7480	312	2300	500	5680	10	1	56849456	4400	25.71	2.33	12	0.86	301.00	3315.00	7930	20240607	-2.40	4195	20231115	84.51	7930	-2.40	20240607	4655	66.27	20240115	7930	-2.40	20240607	4195	84.51	20231115	1.26	N	075580	500	312 억		1457203	N	N	70	N	00	N
91	20240613	150603	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7810	130	2	1.69	3570226530	464706	95.67	7630	7850	7430	9980	5380	7680	7682.76	2.56	0	-40331	7973	7826	7553	7406	7133	7900	7480	312	2300	500	5680	10	1	56849456	4440	25.95	2.36	12	0.82	301.00	3315.00	7930	20240607	-1.51	4195	20231115	86.17	7930	-1.51	20240607	4655	67.78	20240115	7930	-1.51	20240607	4195	86.17	20231115	1.26	N	075580	500	312 억		1457203	N	N	8	N	00	N
92	20240613	140556	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7800	120	2	1.56	2346810210	307876	63.38	7630	7820	7430	9980	5380	7680	7622.57	2.56	0	16035	7973	7826	7553	7406	7133	7900	7480	312	2300	500	5680	10	1	56849456	4434	25.91	2.35	12	0.54	301.00	3315.00	7930	20240607	-1.64	4195	20231115	85.94	7930	-1.64	20240607	4655	67.56	20240115	7930	-1.64	20240607	4195	85.94	20231115	1.26	N	075580	500	312 억		1457203	N	N	8	N	00	N
93	20240613	130556	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7540	-140	5	-1.82	974747280	129156	26.59	7630	7660	7490	9980	5380	7680	7546.98	2.56	0	1147	7973	7826	7553	7406	7133	7900	7480	312	2300	500	5680	10	1	56849456	4286	25.05	2.27	12	0.23	301.00	3315.00	7930	20240607	-4.92	4195	20231115	79.74	7930	-4.92	20240607	4655	61.98	20240115	7930	-4.92	20240607	4195	79.74	20231115	1.26	N	075580	500	312 억		1457203	N	N	8	N	00	N
94	20240613	120559	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7530	-150	5	-1.95	777339070	102902	21.18	7630	7660	7490	9980	5380	7680	7554.09	2.56	0	5983	7973	7826	7553	7406	7133	7900	7480	312	2300	500	5680	10	1	56849456	4281	25.02	2.27	12	0.18	301.00	3315.00	7930	20240607	-5.04	4195	20231115	79.50	7930	-5.04	20240607	4655	61.76	20240115	7930	-5.04	20240607	4195	79.50	20231115	1.26	N	075580	500	312 억		1457203	N	N	8	N	00	N
95	20240613	110552	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7550	-130	5	-1.69	563401220	74469	15.33	7630	7660	7510	9980	5380	7680	7565.48	2.56	0	6947	7973	7826	7553	7406	7133	7900	7480	312	2300	500	5680	10	1	56849456	4292	25.08	2.28	12	0.13	301.00	3315.00	7930	20240607	-4.79	4195	20231115	79.98	7930	-4.79	20240607	4655	62.19	20240115	7930	-4.79	20240607	4195	79.98	20231115	1.26	N	075580	500	312 억		1457203	N	N	8	N	00	N
96	20240613	100553	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7580	-100	5	-1.30	424332840	56077	11.54	7630	7660	7510	9980	5380	7680	7566.83	2.56	0	8047	7973	7826	7553	7406	7133	7900	7480	312	2300	500	5680	10	1	56849456	4309	25.18	2.29	12	0.10	301.00	3315.00	7930	20240607	-4.41	4195	20231115	80.69	7930	-4.41	20240607	4655	62.84	20240115	7930	-4.41	20240607	4195	80.69	20231115	1.26	N	075580	500	312 억		1457203	N	N	8	N	00	N
97	20240613	090559	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7570	-110	5	-1.43	77515050	10170	2.09	7630	7660	7570	9980	5380	7680	7621.54	2.56	0	-3479	7973	7826	7553	7406	7133	7900	7480	312	2300	500	5680	10	1	56849456	4304	25.15	2.28	12	0.02	301.00	3315.00	7930	20240607	-4.54	4195	20231115	80.45	7930	-4.54	20240607	4655	62.62	20240115	7930	-4.54	20240607	4195	80.45	20231115	1.26	N	075580	500	312 억		1457203	N	N	8	N	00	N
98	20240612	160547	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7680	320	2	4.35	3689202360	484011	138.12	7360	7700	7280	9560	5160	7360	7622.15	2.51	0	23998	7886	7622	7396	7132	6906	7510	7020	312	2200	500	5440	10	1	56849456	4366	25.51	2.32	12	0.85	301.00	3315.00	7930	20240607	-3.15	4195	20231115	83.08	7930	-3.15	20240607	4655	64.98	20240115	7930	-3.15	20240607	4195	83.08	20231115	1.29	N	075580	500	312 억		1428270	N	N	8	N	00	N
99	20240612	150556	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7660	300	2	4.08	3582655420	470131	134.16	7360	7700	7280	9560	5160	7360	7620.57	2.51	0	22888	7886	7622	7396	7132	6906	7510	7020	312	2200	500	5440	10	1	56849456	4355	25.45	2.31	12	0.83	301.00	3315.00	7930	20240607	-3.40	4195	20231115	82.60	7930	-3.40	20240607	4655	64.55	20240115	7930	-3.40	20240607	4195	82.60	20231115	1.29	N	075580	500	312 억		1428270	N	N	22	N	00	N
100	20240612	140552	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7670	310	2	4.21	3115095510	409207	116.77	7360	7700	7280	9560	5160	7360	7612.54	2.51	0	37269	7886	7622	7396	7132	6906	7510	7020	312	2200	500	5440	10	1	56849456	4360	25.48	2.31	12	0.72	301.00	3315.00	7930	20240607	-3.28	4195	20231115	82.84	7930	-3.28	20240607	4655	64.77	20240115	7930	-3.28	20240607	4195	82.84	20231115	1.29	N	075580	500	312 억		1428270	N	N	22	N	00	N
101	20240612	130551	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7670	310	2	4.21	2584375660	340091	97.05	7360	7700	7280	9560	5160	7360	7599.10	2.51	0	56484	7886	7622	7396	7132	6906	7510	7020	312	2200	500	5440	10	1	56849456	4360	25.48	2.31	12	0.60	301.00	3315.00	7930	20240607	-3.28	4195	20231115	82.84	7930	-3.28	20240607	4655	64.77	20240115	7930	-3.28	20240607	4195	82.84	20231115	1.29	N	075580	500	312 억		1428270	N	N	22	N	00	N
102	20240612	120549	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7680	320	2	4.35	2188481640	288453	82.32	7360	7700	7280	9560	5160	7360	7586.99	2.51	0	65341	7886	7622	7396	7132	6906	7510	7020	312	2200	500	5440	10	1	56849456	4366	25.51	2.32	12	0.51	301.00	3315.00	7930	20240607	-3.15	4195	20231115	83.08	7930	-3.15	20240607	4655	64.98	20240115	7930	-3.15	20240607	4195	83.08	20231115	1.29	N	075580	500	312 억		1428270	N	N	22	N	00	N
103	20240612	110550	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7640	280	2	3.80	1496577850	198180	56.55	7360	7660	7280	9560	5160	7360	7551.65	2.51	0	55648	7886	7622	7396	7132	6906	7510	7020	312	2200	500	5440	10	1	56849456	4343	25.38	2.30	12	0.35	301.00	3315.00	7930	20240607	-3.66	4195	20231115	82.12	7930	-3.66	20240607	4655	64.12	20240115	7930	-3.66	20240607	4195	82.12	20231115	1.29	N	075580	500	312 억		1428270	N	N	22	N	00	N
104	20240612	100551	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7620	260	2	3.53	812806860	108329	30.91	7360	7620	7280	9560	5160	7360	7503.19	2.51	0	54330	7886	7622	7396	7132	6906	7510	7020	312	2200	500	5440	10	1	56849456	4332	25.32	2.30	12	0.19	301.00	3315.00	7930	20240607	-3.91	4195	20231115	81.64	7930	-3.91	20240607	4655	63.69	20240115	7930	-3.91	20240607	4195	81.64	20231115	1.29	N	075580	500	312 억		1428270	N	N	22	N	00	N
105	20240612	090552	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7350	-10	5	-0.14	53437700	7279	2.08	7360	7390	7310	9560	5160	7360	7341.25	2.51	0	-2542	7886	7622	7396	7132	6906	7510	7020	312	2200	500	5440	10	1	56849456	4178	24.42	2.22	12	0.01	301.00	3315.00	7930	20240607	-7.31	4195	20231115	75.21	7930	-7.31	20240607	4655	57.89	20240115	7930	-7.31	20240607	4195	75.21	20231115	1.29	N	075580	500	312 억		1428270	N	N	22	N	00	N
106	20240610	160545	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7550	100	2	1.34	2114835210	280893	41.26	7450	7640	7360	9680	5220	7450	7528.99	2.60	0	-26517	8090	7770	7610	7290	7130	7690	7210	312	2230	500	5510	10	1	56849456	4292	25.08	2.28	12	0.49	301.00	3315.00	7930	20240607	-4.79	4195	20231115	79.98	7930	-4.79	20240607	4655	62.19	20240115	7930	-4.79	20240607	4195	79.98	20231115	1.34	N	075580	500	312 억		1479228	N	N	54	N	00	N
107	20240610	150552	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7540	90	2	1.21	2020795570	268422	39.43	7450	7640	7360	9680	5220	7450	7528.45	2.60	0	-21649	8090	7770	7610	7290	7130	7690	7210	312	2230	500	5510	10	1	56849456	4286	25.05	2.27	12	0.47	301.00	3315.00	7930	20240607	-4.92	4195	20231115	79.74	7930	-4.92	20240607	4655	61.98	20240115	7930	-4.92	20240607	4195	79.74	20231115	1.34	N	075580	500	312 억		1479228	N	N	18	N	00	N
108	20240610	140547	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7530	80	2	1.07	1863683410	247575	36.37	7450	7640	7360	9680	5220	7450	7527.78	2.60	0	-15423	8090	7770	7610	7290	7130	7690	7210	312	2230	500	5510	10	1	56849456	4281	25.02	2.27	12	0.44	301.00	3315.00	7930	20240607	-5.04	4195	20231115	79.50	7930	-5.04	20240607	4655	61.76	20240115	7930	-5.04	20240607	4195	79.50	20231115	1.34	N	075580	500	312 억		1479228	N	N	18	N	00	N
109	20240610	130545	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7530	80	2	1.07	1699215290	225724	33.16	7450	7640	7360	9680	5220	7450	7527.88	2.60	0	-14348	8090	7770	7610	7290	7130	7690	7210	312	2230	500	5510	10	1	56849456	4281	25.02	2.27	12	0.40	301.00	3315.00	7930	20240607	-5.04	4195	20231115	79.50	7930	-5.04	20240607	4655	61.76	20240115	7930	-5.04	20240607	4195	79.50	20231115	1.34	N	075580	500	312 억		1479228	N	N	18	N	00	N
110	20240610	120547	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7570	120	2	1.61	1520335220	202060	29.68	7450	7640	7360	9680	5220	7450	7524.21	2.60	0	-7343	8090	7770	7610	7290	7130	7690	7210	312	2230	500	5510	10	1	56849456	4304	25.15	2.28	12	0.36	301.00	3315.00	7930	20240607	-4.54	4195	20231115	80.45	7930	-4.54	20240607	4655	62.62	20240115	7930	-4.54	20240607	4195	80.45	20231115	1.34	N	075580	500	312 억		1479228	N	N	18	N	00	N
111	20240610	110550	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7630	180	2	2.42	1250464890	166559	24.47	7450	7630	7360	9680	5220	7450	7507.67	2.60	0	14760	8090	7770	7610	7290	7130	7690	7210	312	2230	500	5510	10	1	56849456	4338	25.35	2.30	12	0.29	301.00	3315.00	7930	20240607	-3.78	4195	20231115	81.88	7930	-3.78	20240607	4655	63.91	20240115	7930	-3.78	20240607	4195	81.88	20231115	1.34	N	075580	500	312 억		1479228	N	N	18	N	00	N
112	20240610	100545	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7490	40	2	0.54	735702320	98321	14.44	7450	7570	7360	9680	5220	7450	7482.69	2.60	0	2264	8090	7770	7610	7290	7130	7690	7210	312	2230	500	5510	10	1	56849456	4258	24.88	2.26	12	0.17	301.00	3315.00	7930	20240607	-5.55	4195	20231115	78.55	7930	-5.55	20240607	4655	60.90	20240115	7930	-5.55	20240607	4195	78.55	20231115	1.34	N	075580	500	312 억		1479228	N	N	18	N	00	N
113	20240610	090552	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7500	50	2	0.67	209948750	28289	4.16	7450	7520	7360	9680	5220	7450	7421.48	2.60	0	8194	8090	7770	7610	7290	7130	7690	7210	312	2230	500	5510	10	1	56849456	4264	24.92	2.26	12	0.05	301.00	3315.00	7930	20240607	-5.42	4195	20231115	78.78	7930	-5.42	20240607	4655	61.12	20240115	7930	-5.42	20240607	4195	78.78	20231115	1.34	N	075580	500	312 억		1479228	N	N	18	N	00	N
114	20240607	160604	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	7450	-400	5	-5.10	5184281090	678879	73.94	7930	7930	7450	10200	5500	7850	7636.79	2.89	0	-142582	8283	8066	7633	7416	6983	8175	7525	312	2350	500	5800	10	1	56849456	4235	24.75	2.25	12	1.19	301.00	3315.00	7930	20240607	-6.05	4195	20231115	77.59	7930	-6.05	20240607	4655	60.04	20240115	7930	-6.05	20240607	4195	77.59	20231115	1.40	N	075580	500	312 억		1640636	N	N	18	N	00	N
115	20240607	150609	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	7520	-330	5	-4.20	4870058190	636818	69.36	7930	7930	7450	10200	5500	7850	7647.44	2.89	0	-129836	8283	8066	7633	7416	6983	8175	7525	312	2350	500	5800	10	1	56849456	4275	24.98	2.27	12	1.12	301.00	3315.00	7930	20240607	-5.17	4195	20231115	79.26	7930	-5.17	20240607	4655	61.55	20240115	7930	-5.17	20240607	4195	79.26	20231115	1.40	N	075580	500	312 억		1640636	N	N	11	N	00	N
116	20240607	140606	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	7550	-300	5	-3.82	4165930650	543168	59.16	7930	7930	7540	10200	5500	7850	7669.64	2.89	0	-112596	8283	8066	7633	7416	6983	8175	7525	312	2350	500	5800	10	1	56849456	4292	25.08	2.28	12	0.96	301.00	3315.00	7930	20240607	-4.79	4195	20231115	79.98	7930	-4.79	20240607	4655	62.19	20240115	7930	-4.79	20240607	4195	79.98	20231115	1.40	N	075580	500	312 억		1640636	N	N	11	N	00	N
117	20240607	130601	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	7550	-300	5	-3.82	3741776170	487139	53.06	7930	7930	7540	10200	5500	7850	7681.07	2.89	0	-102478	8283	8066	7633	7416	6983	8175	7525	312	2350	500	5800	10	1	56849456	4292	25.08	2.28	12	0.86	301.00	3315.00	7930	20240607	-4.79	4195	20231115	79.98	7930	-4.79	20240607	4655	62.19	20240115	7930	-4.79	20240607	4195	79.98	20231115	1.40	N	075580	500	312 억		1640636	N	N	11	N	00	N
118	20240607	120606	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	7560	-290	5	-3.69	3313464010	430430	46.88	7930	7930	7550	10200	5500	7850	7697.98	2.89	0	-96136	8283	8066	7633	7416	6983	8175	7525	312	2350	500	5800	10	1	56849456	4298	25.12	2.28	12	0.76	301.00	3315.00	7930	20240607	-4.67	4195	20231115	80.21	7930	-4.67	20240607	4655	62.41	20240115	7930	-4.67	20240607	4195	80.21	20231115	1.40	N	075580	500	312 억		1640636	N	N	11	N	00	N
119	20240607	110600	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	7650	-200	5	-2.55	2453210260	317888	34.62	7930	7930	7550	10200	5500	7850	7717.15	2.89	0	-70916	8283	8066	7633	7416	6983	8175	7525	312	2350	500	5800	10	1	56849456	4349	25.42	2.31	12	0.56	301.00	3315.00	7930	20240607	-3.53	4195	20231115	82.36	7930	-3.53	20240607	4655	64.34	20240115	7930	-3.53	20240607	4195	82.36	20231115	1.40	N	075580	500	312 억		1640636	N	N	11	N	00	N
120	20240607	100605	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	7690	-160	5	-2.04	1842194050	237711	25.89	7930	7930	7600	10200	5500	7850	7749.65	2.89	0	-55836	8283	8066	7633	7416	6983	8175	7525	312	2350	500	5800	10	1	56849456	4372	25.55	2.32	12	0.42	301.00	3315.00	7930	20240607	-3.03	4195	20231115	83.31	7930	-3.03	20240607	4655	65.20	20240115	7930	-3.03	20240607	4195	83.31	20231115	1.40	N	075580	500	312 억		1640636	N	N	11	N	00	N
121	20240607	090603	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	7700	-150	5	-1.91	632410130	80657	8.78	7930	7930	7700	10200	5500	7850	7840.72	2.89	0	-31830	8283	8066	7633	7416	6983	8175	7525	312	2350	500	5800	10	1	56849456	4377	25.58	2.32	12	0.14	301.00	3315.00	7930	20240607	-2.90	4195	20231115	83.55	7930	-2.90	20240607	4655	65.41	20240115	7930	-2.90	20240607	4195	83.55	20231115	1.40	N	075580	500	312 억		1640636	N	N	11	N	00	N
122	20240605	160603	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	7850	530	2	7.24	6948292470	912495	193.63	7260	7850	7200	9510	5130	7320	7613.98	3.14	0	-106442	7646	7482	7386	7222	7126	7435	7175	312	2190	500	5410	10	1	56849456	4463	26.08	2.37	12	1.61	301.00	3315.00	7850	20240605	0.00	4195	20231115	87.13	7850	0.00	20240605	4655	68.64	20240115	7850	0.00	20240605	4195	87.13	20231115	1.51	N	075580	500	312 억		1784764	N	N	11	N	00	N
123	20240605	150559	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	7770	450	2	6.15	6141016270	809226	171.72	7260	7820	7200	9510	5130	7320	7588.79	3.14	0	-107613	7646	7482	7386	7222	7126	7435	7175	312	2190	500	5410	10	1	56849456	4417	25.81	2.34	12	1.42	301.00	3315.00	7820	20240605	-0.64	4195	20231115	85.22	7820	-0.64	20240605	4655	66.92	20240115	7820	-0.64	20240605	4195	85.22	20231115	1.51	N	075580	500	312 억		1784764	N	N	1	N	00	N
124	20240605	140601	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7620	300	2	4.10	3119596550	418581	88.82	7260	7620	7200	9510	5130	7320	7452.83	3.14	0	-51972	7646	7482	7386	7222	7126	7435	7175	312	2190	500	5410	10	1	56849456	4332	25.32	2.30	12	0.74	301.00	3315.00	7680	20240603	-0.78	4195	20231115	81.64	7680	-0.78	20240603	4655	63.69	20240115	7680	-0.78	20240603	4195	81.64	20231115	1.51	N	075580	500	312 억		1784764	N	N	1	N	00	N
125	20240605	130603	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7450	130	2	1.78	2278074280	306749	65.09	7260	7550	7200	9510	5130	7320	7426.55	3.14	0	-51209	7646	7482	7386	7222	7126	7435	7175	312	2190	500	5410	10	1	56849456	4235	24.75	2.25	12	0.54	301.00	3315.00	7680	20240603	-2.99	4195	20231115	77.59	7680	-2.99	20240603	4655	60.04	20240115	7680	-2.99	20240603	4195	77.59	20231115	1.51	N	075580	500	312 억		1784764	N	N	1	N	00	N
126	20240605	120600	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7420	100	2	1.37	2006797340	270295	57.36	7260	7550	7200	9510	5130	7320	7424.51	3.14	0	-34936	7646	7482	7386	7222	7126	7435	7175	312	2190	500	5410	10	1	56849456	4218	24.65	2.24	12	0.48	301.00	3315.00	7680	20240603	-3.39	4195	20231115	76.88	7680	-3.39	20240603	4655	59.40	20240115	7680	-3.39	20240603	4195	76.88	20231115	1.51	N	075580	500	312 억		1784764	N	N	1	N	00	N
127	20240605	110602	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7490	170	2	2.32	1687521840	227610	48.30	7260	7550	7200	9510	5130	7320	7414.14	3.14	0	-17355	7646	7482	7386	7222	7126	7435	7175	312	2190	500	5410	10	1	56849456	4258	24.88	2.26	12	0.40	301.00	3315.00	7680	20240603	-2.47	4195	20231115	78.55	7680	-2.47	20240603	4655	60.90	20240115	7680	-2.47	20240603	4195	78.55	20231115	1.51	N	075580	500	312 억		1784764	N	N	1	N	00	N
128	20240605	100602	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7400	80	2	1.09	747518710	102171	21.68	7260	7430	7200	9510	5130	7320	7316.35	3.14	0	-12272	7646	7482	7386	7222	7126	7435	7175	312	2190	500	5410	10	1	56849456	4207	24.58	2.23	12	0.18	301.00	3315.00	7680	20240603	-3.65	4195	20231115	76.40	7680	-3.65	20240603	4655	58.97	20240115	7680	-3.65	20240603	4195	76.40	20231115	1.51	N	075580	500	312 억		1784764	N	N	1	N	00	N
129	20240605	090600	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7290	-30	5	-0.41	70554970	9671	2.05	7260	7390	7250	9510	5130	7320	7295.24	3.14	0	-5767	7646	7482	7386	7222	7126	7435	7175	312	2190	500	5410	10	1	56849456	4144	24.22	2.20	12	0.02	301.00	3315.00	7680	20240603	-5.08	4195	20231115	73.78	7680	-5.08	20240603	4655	56.61	20240115	7680	-5.08	20240603	4195	73.78	20231115	1.51	N	075580	500	312 억		1784764	N	N	1	N	00	N
130	20240604	160556	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7320	-270	5	-3.56	3476579950	469269	34.33	7550	7550	7290	9860	5320	7590	7408.59	3.21	0	-120543	8123	7856	7413	7146	6703	7990	7280	312	2270	500	5610	10	1	56849456	4161	24.32	2.21	12	0.83	301.00	3315.00	7680	20240603	-4.69	4195	20231115	74.49	7680	-4.69	20240603	4655	57.25	20240115	7680	-4.69	20240603	4195	74.49	20231115	1.50	N	075580	500	312 억		1823365	N	N	1	N	00	N
131	20240604	150556	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7340	-250	5	-3.29	3276454920	441868	32.32	7550	7550	7310	9860	5320	7590	7415.00	3.21	0	-117128	8123	7856	7413	7146	6703	7990	7280	312	2270	500	5610	10	1	56849456	4173	24.39	2.21	12	0.78	301.00	3315.00	7680	20240603	-4.43	4195	20231115	74.97	7680	-4.43	20240603	4655	57.68	20240115	7680	-4.43	20240603	4195	74.97	20231115	1.50	N	075580	500	312 억		1823365	N	N	0	N	00	N
132	20240604	140558	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7380	-210	5	-2.77	2854741670	384525	28.13	7550	7550	7340	9860	5320	7590	7424.07	3.21	0	-76281	8123	7856	7413	7146	6703	7990	7280	312	2270	500	5610	10	1	56849456	4195	24.52	2.23	12	0.68	301.00	3315.00	7680	20240603	-3.91	4195	20231115	75.92	7680	-3.91	20240603	4655	58.54	20240115	7680	-3.91	20240603	4195	75.92	20231115	1.50	N	075580	500	312 억		1823365	N	N	0	N	00	N
133	20240604	130556	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7390	-200	5	-2.64	2526999040	340336	24.90	7550	7550	7340	9860	5320	7590	7425.01	3.21	0	-59079	8123	7856	7413	7146	6703	7990	7280	312	2270	500	5610	10	1	56849456	4201	24.55	2.23	12	0.60	301.00	3315.00	7680	20240603	-3.78	4195	20231115	76.16	7680	-3.78	20240603	4655	58.75	20240115	7680	-3.78	20240603	4195	76.16	20231115	1.50	N	075580	500	312 억		1823365	N	N	0	N	00	N
134	20240604	120554	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7340	-250	5	-3.29	2349993250	316362	23.14	7550	7550	7340	9860	5320	7590	7428.17	3.21	0	-47066	8123	7856	7413	7146	6703	7990	7280	312	2270	500	5610	10	1	56849456	4173	24.39	2.21	12	0.56	301.00	3315.00	7680	20240603	-4.43	4195	20231115	74.97	7680	-4.43	20240603	4655	57.68	20240115	7680	-4.43	20240603	4195	74.97	20231115	1.50	N	075580	500	312 억		1823365	N	N	0	N	00	N
135	20240604	110551	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7350	-240	5	-3.16	2041958690	274584	20.09	7550	7550	7340	9860	5320	7590	7436.55	3.21	0	-29813	8123	7856	7413	7146	6703	7990	7280	312	2270	500	5610	10	1	56849456	4178	24.42	2.22	12	0.48	301.00	3315.00	7680	20240603	-4.30	4195	20231115	75.21	7680	-4.30	20240603	4655	57.89	20240115	7680	-4.30	20240603	4195	75.21	20231115	1.50	N	075580	500	312 억		1823365	N	N	0	N	00	N
136	20240604	100555	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7520	-70	5	-0.92	1380682260	185361	13.56	7550	7550	7340	9860	5320	7590	7448.60	3.21	0	-24972	8123	7856	7413	7146	6703	7990	7280	312	2270	500	5610	10	1	56849456	4275	24.98	2.27	12	0.33	301.00	3315.00	7680	20240603	-2.08	4195	20231115	79.26	7680	-2.08	20240603	4655	61.55	20240115	7680	-2.08	20240603	4195	79.26	20231115	1.50	N	075580	500	312 억		1823365	N	N	0	N	00	N
137	20240604	090555	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7440	-150	5	-1.98	361757490	48198	3.53	7550	7550	7440	9860	5320	7590	7505.63	3.21	0	-10231	8123	7856	7413	7146	6703	7990	7280	312	2270	500	5610	10	1	56849456	4230	24.72	2.24	12	0.08	301.00	3315.00	7680	20240603	-3.12	4195	20231115	77.35	7680	-3.12	20240603	4655	59.83	20240115	7680	-3.12	20240603	4195	77.35	20231115	1.50	N	075580	500	312 억		1823365	N	N	0	N	00	N
138	20240603	160548	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	7590	600	2	8.58	10147586200	1356353	966.95	7050	7680	6970	9080	4900	6990	7481.27	2.31	0	285983	7163	7076	7003	6916	6843	7040	6880	312	2090	500	5170	10	1	56849456	4315	25.22	2.29	12	2.39	301.00	3315.00	7680	20240603	-1.17	4195	20231115	80.93	7680	-1.17	20240603	4655	63.05	20240115	7680	-1.17	20240603	4195	80.93	20231115	1.48	N	075580	500	312 억		1315262	N	N	0	N	00	N
139	20240603	150550	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	7550	560	2	8.01	9562452380	1278939	911.76	7050	7680	6970	9080	4900	6990	7476.88	2.31	0	290937	7163	7076	7003	6916	6843	7040	6880	312	2090	500	5170	10	1	56849456	4292	25.08	2.28	12	2.25	301.00	3315.00	7680	20240603	-1.69	4195	20231115	79.98	7680	-1.69	20240603	4655	62.19	20240115	7680	-1.69	20240603	4195	79.98	20231115	1.48	N	075580	500	312 억		1315262	N	N	0	N	00	N
140	20240603	140547	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	7600	610	2	8.73	8315713870	1114719	794.68	7050	7680	6970	9080	4900	6990	7459.94	2.31	0	305253	7163	7076	7003	6916	6843	7040	6880	312	2090	500	5170	10	1	56849456	4321	25.25	2.29	12	1.96	301.00	3315.00	7680	20240603	-1.04	4195	20231115	81.17	7680	-1.04	20240603	4655	63.27	20240115	7680	-1.04	20240603	4195	81.17	20231115	1.48	N	075580	500	312 억		1315262	N	N	0	N	00	N
141	20240603	130548	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7490	500	2	7.15	4741846170	643182	458.52	7050	7530	6970	9080	4900	6990	7372.51	2.31	0	188857	7163	7076	7003	6916	6843	7040	6880	312	2090	500	5170	10	1	56849456	4258	24.88	2.26	12	1.13	301.00	3315.00	7580	20240424	-1.19	4195	20231115	78.55	7580	-1.19	20240424	4655	60.90	20240115	7580	-1.19	20240424	4195	78.55	20231115	1.48	N	075580	500	312 억		1315262	N	N	0	N	00	N
142	20240603	120549	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7480	490	2	7.01	3645813940	496188	353.73	7050	7530	6970	9080	4900	6990	7347.69	2.31	0	154825	7163	7076	7003	6916	6843	7040	6880	312	2090	500	5170	10	1	56849456	4252	24.85	2.26	12	0.87	301.00	3315.00	7580	20240424	-1.32	4195	20231115	78.31	7580	-1.32	20240424	4655	60.69	20240115	7580	-1.32	20240424	4195	78.31	20231115	1.48	N	075580	500	312 억		1315262	N	N	0	N	00	N
143	20240603	110544	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7390	400	2	5.72	1841044040	253809	180.94	7050	7410	6970	9080	4900	6990	7253.72	2.31	0	67862	7163	7076	7003	6916	6843	7040	6880	312	2090	500	5170	10	1	56849456	4201	24.55	2.23	12	0.45	301.00	3315.00	7580	20240424	-2.51	4195	20231115	76.16	7580	-2.51	20240424	4655	58.75	20240115	7580	-2.51	20240424	4195	76.16	20231115	1.48	N	075580	500	312 억		1315262	N	N	0	N	00	N
144	20240603	100543	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7050	60	2	0.86	231701320	33017	23.54	7050	7100	6970	9080	4900	6990	7017.68	2.31	0	-6172	7163	7076	7003	6916	6843	7040	6880	312	2090	500	5170	10	1	56849456	4008	23.42	2.13	12	0.06	301.00	3315.00	7580	20240424	-6.99	4195	20231115	68.06	7580	-6.99	20240424	4655	51.45	20240115	7580	-6.99	20240424	4195	68.06	20231115	1.48	N	075580	500	312 억		1315262	N	N	0	N	00	N
145	20240603	090542	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6980	-10	5	-0.14	64290580	9175	6.54	7050	7050	6980	9080	4900	6990	7007.25	2.31	0	-5865	7163	7076	7003	6916	6843	7040	6880	312	2090	500	5170	10	1	56849456	3968	23.19	2.11	12	0.02	301.00	3315.00	7580	20240424	-7.92	4195	20231115	66.39	7580	-7.92	20240424	4655	49.95	20240115	7580	-7.92	20240424	4195	66.39	20231115	1.48	N	075580	500	312 억		1315262	N	N	0	N	00	N