KissMeData/378850/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	161259	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5140	260	2	5.33	5422485205	1091294	43.78	4875	5140	4825	6340	3420	4880	4967.49	1.24	0	-20890	5400	5140	4920	4660	4440	5270	4790	95	1460	500	3510	10	1	18993623	976	4.03	0.87	12	5.75	1275.00	5925.00	5560	20240621	-7.55	3345	20231023	53.66	5560	-7.55	20240621	3665	40.25	20240610	5560	-7.55	20240621	3345	53.66	20231023	2.12	N	378850	500	94 억		235395	N	N	26	N	00	N
3	20240628	151313	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5020	140	2	2.87	4724307535	954071	38.28	4875	5070	4825	6340	3420	4880	4951.97	1.24	0	-16158	5400	5140	4920	4660	4440	5270	4790	95	1460	500	3510	10	1	18993623	953	3.94	0.85	12	5.02	1275.00	5925.00	5560	20240621	-9.71	3345	20231023	50.07	5560	-9.71	20240621	3665	36.97	20240610	5560	-9.71	20240621	3345	50.07	20231023	2.12	N	378850	500	94 억		235395	N	N	33	N	00	N
4	20240628	141312	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4960	80	2	1.64	3721044325	753605	30.23	4875	5030	4825	6340	3420	4880	4937.89	1.24	0	-12054	5400	5140	4920	4660	4440	5270	4790	95	1460	500	3510	5	1	18993623	942	3.89	0.84	12	3.97	1275.00	5925.00	5560	20240621	-10.79	3345	20231023	48.28	5560	-10.79	20240621	3665	35.33	20240610	5560	-10.79	20240621	3345	48.28	20231023	2.12	N	378850	500	94 억		235395	N	N	33	N	00	N
5	20240628	131311	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4915	35	2	0.72	3565217625	722084	28.97	4875	5030	4825	6340	3420	4880	4937.64	1.24	0	-11842	5400	5140	4920	4660	4440	5270	4790	95	1460	500	3510	5	1	18993623	934	3.85	0.83	12	3.80	1275.00	5925.00	5560	20240621	-11.60	3345	20231023	46.94	5560	-11.60	20240621	3665	34.11	20240610	5560	-11.60	20240621	3345	46.94	20231023	2.12	N	378850	500	94 억		235395	N	N	33	N	00	N
6	20240628	121308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4880	0	3	0.00	3181952985	644290	25.85	4875	5030	4825	6340	3420	4880	4938.98	1.24	0	-16193	5400	5140	4920	4660	4440	5270	4790	95	1460	500	3510	5	1	18993623	927	3.83	0.82	12	3.39	1275.00	5925.00	5560	20240621	-12.23	3345	20231023	45.89	5560	-12.23	20240621	3665	33.15	20240610	5560	-12.23	20240621	3345	45.89	20231023	2.12	N	378850	500	94 억		235395	N	N	33	N	00	N
7	20240628	111247	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4990	110	2	2.25	2472769860	500814	20.09	4875	5030	4825	6340	3420	4880	4937.86	1.24	0	-23197	5400	5140	4920	4660	4440	5270	4790	95	1460	500	3510	5	1	18993623	948	3.91	0.84	12	2.64	1275.00	5925.00	5560	20240621	-10.25	3345	20231023	49.18	5560	-10.25	20240621	3665	36.15	20240610	5560	-10.25	20240621	3345	49.18	20231023	2.12	N	378850	500	94 억		235395	N	N	33	N	00	N
8	20240628	101243	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4945	65	2	1.33	1826879725	371312	14.90	4875	5000	4825	6340	3420	4880	4920.40	1.24	0	-19786	5400	5140	4920	4660	4440	5270	4790	95	1460	500	3510	5	1	18993623	939	3.88	0.83	12	1.95	1275.00	5925.00	5560	20240621	-11.06	3345	20231023	47.83	5560	-11.06	20240621	3665	34.92	20240610	5560	-11.06	20240621	3345	47.83	20231023	2.12	N	378850	500	94 억		235395	N	N	33	N	00	N
9	20240628	091248	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4910	30	2	0.61	758113250	155056	6.22	4875	4940	4825	6340	3420	4880	4889.47	1.24	0	-13906	5400	5140	4920	4660	4440	5270	4790	95	1460	500	3510	5	1	18993623	933	3.85	0.83	12	0.82	1275.00	5925.00	5560	20240621	-11.69	3345	20231023	46.79	5560	-11.69	20240621	3665	33.97	20240610	5560	-11.69	20240621	3345	46.79	20231023	2.12	N	378850	500	94 억		235395	N	N	33	N	00	N
10	20240627	161236	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4880	70	2	1.46	12216917570	2469144	259.80	4810	5180	4700	6250	3370	4810	4948.09	1.20	0	8350	5083	4946	4853	4716	4623	4900	4670	95	1440	500	3460	5	1	18993623	927	3.83	0.82	12	13.00	1275.00	5925.00	5560	20240621	-12.23	3345	20231023	45.89	5560	-12.23	20240621	3665	33.15	20240610	5560	-12.23	20240621	3345	45.89	20231023	2.25	N	378850	500	94 억		228751	N	N	33	N	00	N
11	20240627	151243	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4870	60	2	1.25	11976848545	2419890	254.61	4810	5180	4700	6250	3370	4810	4949.43	1.20	0	6661	5083	4946	4853	4716	4623	4900	4670	95	1440	500	3460	5	1	18993623	925	3.82	0.82	12	12.74	1275.00	5925.00	5560	20240621	-12.41	3345	20231023	45.59	5560	-12.41	20240621	3665	32.88	20240610	5560	-12.41	20240621	3345	45.59	20231023	2.25	N	378850	500	94 억		228751	N	N	41	N	00	N
12	20240627	141242	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4930	120	2	2.49	11402632150	2302658	242.28	4810	5180	4700	6250	3370	4810	4952.04	1.20	0	4026	5083	4946	4853	4716	4623	4900	4670	95	1440	500	3460	5	1	18993623	936	3.87	0.83	12	12.12	1275.00	5925.00	5560	20240621	-11.33	3345	20231023	47.38	5560	-11.33	20240621	3665	34.52	20240610	5560	-11.33	20240621	3345	47.38	20231023	2.25	N	378850	500	94 억		228751	N	N	41	N	00	N
13	20240627	131242	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4930	120	2	2.49	11000758750	2221216	233.71	4810	5180	4700	6250	3370	4810	4952.68	1.20	0	4188	5083	4946	4853	4716	4623	4900	4670	95	1440	500	3460	5	1	18993623	936	3.87	0.83	12	11.69	1275.00	5925.00	5560	20240621	-11.33	3345	20231023	47.38	5560	-11.33	20240621	3665	34.52	20240610	5560	-11.33	20240621	3345	47.38	20231023	2.25	N	378850	500	94 억		228751	N	N	41	N	00	N
14	20240627	121243	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4905	95	2	1.98	9829434635	1983080	208.65	4810	5180	4700	6250	3370	4810	4956.77	1.20	0	-17486	5083	4946	4853	4716	4623	4900	4670	95	1440	500	3460	5	1	18993623	932	3.85	0.83	12	10.44	1275.00	5925.00	5560	20240621	-11.78	3345	20231023	46.64	5560	-11.78	20240621	3665	33.83	20240610	5560	-11.78	20240621	3345	46.64	20231023	2.25	N	378850	500	94 억		228751	N	N	41	N	00	N
15	20240627	111243	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4980	170	2	3.53	5289857030	1077643	113.39	4810	5100	4700	6250	3370	4810	4908.87	1.20	0	-20341	5083	4946	4853	4716	4623	4900	4670	95	1440	500	3460	5	1	18993623	946	3.91	0.84	12	5.67	1275.00	5925.00	5560	20240621	-10.43	3345	20231023	48.88	5560	-10.43	20240621	3665	35.88	20240610	5560	-10.43	20240621	3345	48.88	20231023	2.25	N	378850	500	94 억		228751	N	N	41	N	00	N
16	20240627	101243	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4780	-30	5	-0.62	1631904895	342940	36.08	4810	4830	4700	6250	3370	4810	4758.34	1.20	0	12333	5083	4946	4853	4716	4623	4900	4670	95	1440	500	3460	5	1	18993623	908	3.75	0.81	12	1.81	1275.00	5925.00	5560	20240621	-14.03	3345	20231023	42.90	5560	-14.03	20240621	3665	30.42	20240610	5560	-14.03	20240621	3345	42.90	20231023	2.25	N	378850	500	94 억		228751	N	N	41	N	00	N
17	20240627	091243	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4775	-35	5	-0.73	301148260	62730	6.60	4810	4830	4770	6250	3370	4810	4800.47	1.20	0	-7510	5083	4946	4853	4716	4623	4900	4670	95	1440	500	3460	5	1	18993623	907	3.75	0.81	12	0.33	1275.00	5925.00	5560	20240621	-14.12	3345	20231023	42.75	5560	-14.12	20240621	3665	30.29	20240610	5560	-14.12	20240621	3345	42.75	20231023	2.25	N	378850	500	94 억		228751	N	N	41	N	00	N
18	20240626	161238	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4810	-100	5	-2.04	4464983370	921180	13.09	4835	4990	4760	6380	3440	4910	4846.98	1.29	0	-14495	5643	5276	5003	4636	4363	5460	4820	95	1470	500	3530	5	1	18993623	914	3.77	0.81	12	4.85	1275.00	5925.00	5560	20240621	-13.49	3345	20231023	43.80	5560	-13.49	20240621	3665	31.24	20240610	5560	-13.49	20240621	3345	43.80	20231023	2.28	N	378850	500	94 억		244237	N	N	41	N	00	N
19	20240626	151242	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4810	-100	5	-2.04	4180253280	862008	12.25	4835	4990	4760	6380	3440	4910	4849.25	1.29	0	-7457	5643	5276	5003	4636	4363	5460	4820	95	1470	500	3530	5	1	18993623	914	3.77	0.81	12	4.54	1275.00	5925.00	5560	20240621	-13.49	3345	20231023	43.80	5560	-13.49	20240621	3665	31.24	20240610	5560	-13.49	20240621	3345	43.80	20231023	2.28	N	378850	500	94 억		244237	N	N	90	N	00	N
20	20240626	141239	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4800	-110	5	-2.24	3835374675	790154	11.23	4835	4990	4760	6380	3440	4910	4853.77	1.29	0	-2239	5643	5276	5003	4636	4363	5460	4820	95	1470	500	3530	5	1	18993623	912	3.76	0.81	12	4.16	1275.00	5925.00	5560	20240621	-13.67	3345	20231023	43.50	5560	-13.67	20240621	3665	30.97	20240610	5560	-13.67	20240621	3345	43.50	20231023	2.28	N	378850	500	94 억		244237	N	N	90	N	00	N
21	20240626	131239	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4810	-100	5	-2.04	3614089725	744154	10.57	4835	4990	4760	6380	3440	4910	4856.45	1.29	0	1583	5643	5276	5003	4636	4363	5460	4820	95	1470	500	3530	5	1	18993623	914	3.77	0.81	12	3.92	1275.00	5925.00	5560	20240621	-13.49	3345	20231023	43.80	5560	-13.49	20240621	3665	31.24	20240610	5560	-13.49	20240621	3345	43.80	20231023	2.28	N	378850	500	94 억		244237	N	N	90	N	00	N
22	20240626	121237	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4805	-105	5	-2.14	3482189015	716626	10.18	4835	4990	4760	6380	3440	4910	4858.96	1.29	0	3005	5643	5276	5003	4636	4363	5460	4820	95	1470	500	3530	5	1	18993623	913	3.77	0.81	12	3.77	1275.00	5925.00	5560	20240621	-13.58	3345	20231023	43.65	5560	-13.58	20240621	3665	31.11	20240610	5560	-13.58	20240621	3345	43.65	20231023	2.28	N	378850	500	94 억		244237	N	N	90	N	00	N
23	20240626	111240	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4815	-95	5	-1.93	2868071205	588623	8.36	4835	4990	4810	6380	3440	4910	4872.34	1.29	0	8221	5643	5276	5003	4636	4363	5460	4820	95	1470	500	3530	5	1	18993623	915	3.78	0.81	12	3.10	1275.00	5925.00	5560	20240621	-13.40	3345	20231023	43.95	5560	-13.40	20240621	3665	31.38	20240610	5560	-13.40	20240621	3345	43.95	20231023	2.28	N	378850	500	94 억		244237	N	N	90	N	00	N
24	20240626	101237	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4860	-50	5	-1.02	2215127240	453327	6.44	4835	4990	4820	6380	3440	4910	4886.24	1.29	0	-9723	5643	5276	5003	4636	4363	5460	4820	95	1470	500	3530	5	1	18993623	923	3.81	0.82	12	2.39	1275.00	5925.00	5560	20240621	-12.59	3345	20231023	45.29	5560	-12.59	20240621	3665	32.61	20240610	5560	-12.59	20240621	3345	45.29	20231023	2.28	N	378850	500	94 억		244237	N	N	90	N	00	N
25	20240626	091240	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4835	-75	5	-1.53	1047880695	215463	3.06	4835	4945	4820	6380	3440	4910	4862.81	1.29	0	22848	5643	5276	5003	4636	4363	5460	4820	95	1470	500	3530	5	1	18993623	918	3.79	0.82	12	1.13	1275.00	5925.00	5560	20240621	-13.04	3345	20231023	44.54	5560	-13.04	20240621	3665	31.92	20240610	5560	-13.04	20240621	3345	44.54	20231023	2.28	N	378850	500	94 억		244237	N	N	90	N	00	N
26	20240625	161236	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4910	320	2	6.97	35352861590	6978159	550.16	4820	5370	4730	5960	3215	4590	5066.54	1.17	0	5853	4936	4762	4661	4487	4386	4712	4437	95	1370	500	3300	5	1	18993623	933	3.85	0.83	12	36.74	1275.00	5925.00	5560	20240621	-11.69	3345	20231023	46.79	5560	-11.69	20240621	3665	33.97	20240610	5560	-11.69	20240621	3345	46.79	20231023	2.86	N	378850	500	94 억		222229	N	N	90	N	00	N
27	20240625	151234	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4850	260	2	5.66	34720603165	6849089	539.98	4820	5370	4730	5960	3215	4590	5069.42	1.17	0	7537	4936	4762	4661	4487	4386	4712	4437	95	1370	500	3300	5	1	18993623	921	3.80	0.82	12	36.06	1275.00	5925.00	5560	20240621	-12.77	3345	20231023	44.99	5560	-12.77	20240621	3665	32.33	20240610	5560	-12.77	20240621	3345	44.99	20231023	2.86	N	378850	500	94 억		222229	N	N	2	N	00	N
28	20240625	141237	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4855	265	2	5.77	33911186415	6682030	526.81	4820	5370	4730	5960	3215	4590	5075.03	1.17	0	-15963	4936	4762	4661	4487	4386	4712	4437	95	1370	500	3300	5	1	18993623	922	3.81	0.82	12	35.18	1275.00	5925.00	5560	20240621	-12.68	3345	20231023	45.14	5560	-12.68	20240621	3665	32.47	20240610	5560	-12.68	20240621	3345	45.14	20231023	2.86	N	378850	500	94 억		222229	N	N	2	N	00	N
29	20240625	131238	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4860	270	2	5.88	33272434815	6550226	516.42	4820	5370	4730	5960	3215	4590	5079.63	1.17	0	-29536	4936	4762	4661	4487	4386	4712	4437	95	1370	500	3300	5	1	18993623	923	3.81	0.82	12	34.49	1275.00	5925.00	5560	20240621	-12.59	3345	20231023	45.29	5560	-12.59	20240621	3665	32.61	20240610	5560	-12.59	20240621	3345	45.29	20231023	2.86	N	378850	500	94 억		222229	N	N	2	N	00	N
30	20240625	121241	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4995	405	2	8.82	31076291950	6099043	480.85	4820	5370	4730	5960	3215	4590	5095.33	1.17	0	-34563	4936	4762	4661	4487	4386	4712	4437	95	1370	500	3300	5	1	18993623	949	3.92	0.84	12	32.11	1275.00	5925.00	5560	20240621	-10.16	3345	20231023	49.33	5560	-10.16	20240621	3665	36.29	20240610	5560	-10.16	20240621	3345	49.33	20231023	2.86	N	378850	500	94 억		222229	N	N	2	N	00	N
31	20240625	111239	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5000	410	2	8.93	29306265960	5747993	453.17	4820	5370	4730	5960	3215	4590	5098.58	1.17	0	-27951	4936	4762	4661	4487	4386	4712	4437	95	1370	500	3300	10	1	18993623	950	3.92	0.84	12	30.26	1275.00	5925.00	5560	20240621	-10.07	3345	20231023	49.48	5560	-10.07	20240621	3665	36.43	20240610	5560	-10.07	20240621	3345	49.48	20231023	2.86	N	378850	500	94 억		222229	N	N	2	N	00	N
32	20240625	101237	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5040	450	2	9.80	25150721280	4923370	388.16	4820	5370	4730	5960	3215	4590	5108.50	1.17	0	-3136	4936	4762	4661	4487	4386	4712	4437	95	1370	500	3300	10	1	18993623	957	3.95	0.85	12	25.92	1275.00	5925.00	5560	20240621	-9.35	3345	20231023	50.67	5560	-9.35	20240621	3665	37.52	20240610	5560	-9.35	20240621	3345	50.67	20231023	2.86	N	378850	500	94 억		222229	N	N	2	N	00	N
33	20240625	091236	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4895	305	2	6.64	3275788310	675886	53.29	4820	4930	4730	5960	3215	4590	4846.90	1.17	0	-15485	4936	4762	4661	4487	4386	4712	4437	95	1370	500	3300	5	1	18993623	930	3.84	0.83	12	3.56	1275.00	5925.00	5560	20240621	-11.96	3345	20231023	46.34	5560	-11.96	20240621	3665	33.56	20240610	5560	-11.96	20240621	3345	46.34	20231023	2.86	N	378850	500	94 억		222229	N	N	2	N	00	N
34	20240624	161236	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4590	-115	5	-2.44	4445914540	946779	19.96	4605	4835	4560	6110	3295	4705	4691.48	1.04	0	25196	5845	5275	4990	4420	4135	5132	4277	95	1405	500	3380	5	1	18993623	872	3.60	0.77	12	4.98	1275.00	5925.00	5560	20240621	-17.45	3345	20231023	37.22	5560	-17.45	20240621	3665	25.24	20240610	5560	-17.45	20240621	3345	37.22	20231023	1.81	N	378850	500	94 억		198402	N	N	2	N	00	N
35	20240624	151232	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4615	-90	5	-1.91	4115250105	876357	18.48	4605	4835	4560	6110	3295	4705	4695.86	1.04	0	25815	5845	5275	4990	4420	4135	5132	4277	95	1405	500	3380	5	1	18993623	877	3.62	0.78	12	4.61	1275.00	5925.00	5560	20240621	-17.00	3345	20231023	37.97	5560	-17.00	20240621	3665	25.92	20240610	5560	-17.00	20240621	3345	37.97	20231023	1.81	N	378850	500	94 억		198402	N	N	113	N	00	N
36	20240624	141234	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4640	-65	5	-1.38	3583330005	760805	16.04	4605	4835	4560	6110	3295	4705	4709.92	1.04	0	28175	5845	5275	4990	4420	4135	5132	4277	95	1405	500	3380	5	1	18993623	881	3.64	0.78	12	4.01	1275.00	5925.00	5560	20240621	-16.55	3345	20231023	38.71	5560	-16.55	20240621	3665	26.60	20240610	5560	-16.55	20240621	3345	38.71	20231023	1.81	N	378850	500	94 억		198402	N	N	113	N	00	N
37	20240624	131231	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4740	35	2	0.74	3085051525	655284	13.82	4605	4835	4560	6110	3295	4705	4707.96	1.04	0	27865	5845	5275	4990	4420	4135	5132	4277	95	1405	500	3380	5	1	18993623	900	3.72	0.80	12	3.45	1275.00	5925.00	5560	20240621	-14.75	3345	20231023	41.70	5560	-14.75	20240621	3665	29.33	20240610	5560	-14.75	20240621	3345	41.70	20231023	1.81	N	378850	500	94 억		198402	N	N	113	N	00	N
38	20240624	121232	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4720	15	2	0.32	2912357970	618719	13.04	4605	4835	4560	6110	3295	4705	4707.08	1.04	0	35539	5845	5275	4990	4420	4135	5132	4277	95	1405	500	3380	5	1	18993623	896	3.70	0.80	12	3.26	1275.00	5925.00	5560	20240621	-15.11	3345	20231023	41.11	5560	-15.11	20240621	3665	28.79	20240610	5560	-15.11	20240621	3345	41.11	20231023	1.81	N	378850	500	94 억		198402	N	N	113	N	00	N
39	20240624	111235	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4745	40	2	0.85	2651552710	563706	11.88	4605	4835	4560	6110	3295	4705	4703.79	1.04	0	36206	5845	5275	4990	4420	4135	5132	4277	95	1405	500	3380	5	1	18993623	901	3.72	0.80	12	2.97	1275.00	5925.00	5560	20240621	-14.66	3345	20231023	41.85	5560	-14.66	20240621	3665	29.47	20240610	5560	-14.66	20240621	3345	41.85	20231023	1.81	N	378850	500	94 억		198402	N	N	113	N	00	N
40	20240624	101233	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4750	45	2	0.96	2083863965	443487	9.35	4605	4835	4560	6110	3295	4705	4698.81	1.04	0	21447	5845	5275	4990	4420	4135	5132	4277	95	1405	500	3380	5	1	18993623	902	3.73	0.80	12	2.33	1275.00	5925.00	5560	20240621	-14.57	3345	20231023	42.00	5560	-14.57	20240621	3665	29.60	20240610	5560	-14.57	20240621	3345	42.00	20231023	1.81	N	378850	500	94 억		198402	N	N	113	N	00	N
41	20240624	091233	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4625	-80	5	-1.70	704648590	152889	3.22	4605	4680	4560	6110	3295	4705	4608.81	1.04	0	19869	5845	5275	4990	4420	4135	5132	4277	95	1405	500	3380	5	1	18993623	878	3.63	0.78	12	0.80	1275.00	5925.00	5560	20240621	-16.82	3345	20231023	38.27	5560	-16.82	20240621	3665	26.19	20240610	5560	-16.82	20240621	3345	38.27	20231023	1.81	N	378850	500	94 억		198402	N	N	113	N	00	N
42	20240621	161150	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N		N	4705	-295	5	-5.90	24430605195	4687329	66.74	5500	5560	4705	6500	3500	5000	5212.95	1.18	0	-24571	5906	5452	5076	4622	4246	5265	4435	95	1500	500	3600	5	1	18993623	894	3.69	0.79	12	24.68	1275.00	5925.00	5560	20240621	-15.38	3345	20231023	40.66	5560	-15.38	20240621	3665	28.38	20240610	5560	-15.38	20240621	3345	40.66	20231023	2.20	N	378850	500	94 억		223202	N	N	113	N	00	N
43	20240621	151151	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N		N	4805	-195	5	-3.90	23725178860	4538197	64.62	5500	5560	4745	6500	3500	5000	5227.89	1.18	0	-24321	5906	5452	5076	4622	4246	5265	4435	95	1500	500	3600	5	1	18993623	913	3.77	0.81	12	23.89	1275.00	5925.00	5560	20240621	-13.58	3345	20231023	43.65	5560	-13.58	20240621	3665	31.11	20240610	5560	-13.58	20240621	3345	43.65	20231023	2.20	N	378850	500	94 억		223202	N	N	131	N	00	N
44	20240621	141149	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N		N	4980	-20	5	-0.40	22149928065	4214896	60.02	5500	5560	4955	6500	3500	5000	5255.16	1.18	0	-21449	5906	5452	5076	4622	4246	5265	4435	95	1500	500	3600	5	1	18993623	946	3.91	0.84	12	22.19	1275.00	5925.00	5560	20240621	-10.43	3345	20231023	48.88	5560	-10.43	20240621	3665	35.88	20240610	5560	-10.43	20240621	3345	48.88	20231023	2.20	N	378850	500	94 억		223202	N	N	131	N	00	N
45	20240621	131151	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N		N	5030	30	2	0.60	21468335885	4078628	58.08	5500	5560	4955	6500	3500	5000	5263.62	1.18	0	-26586	5906	5452	5076	4622	4246	5265	4435	95	1500	500	3600	10	1	18993623	955	3.95	0.85	12	21.47	1275.00	5925.00	5560	20240621	-9.53	3345	20231023	50.37	5560	-9.53	20240621	3665	37.24	20240610	5560	-9.53	20240621	3345	50.37	20231023	2.20	N	378850	500	94 억		223202	N	N	131	N	00	N
46	20240621	121154	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N		N	5110	110	2	2.20	20758456295	3938631	56.08	5500	5560	4955	6500	3500	5000	5270.48	1.18	0	-26598	5906	5452	5076	4622	4246	5265	4435	95	1500	500	3600	10	1	18993623	971	4.01	0.86	12	20.74	1275.00	5925.00	5560	20240621	-8.09	3345	20231023	52.77	5560	-8.09	20240621	3665	39.43	20240610	5560	-8.09	20240621	3345	52.77	20231023	2.20	N	378850	500	94 억		223202	N	N	131	N	00	N
47	20240621	111152	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N		N	5070	70	2	1.40	19495166565	3690346	52.55	5500	5560	4955	6500	3500	5000	5282.75	1.18	0	-21110	5906	5452	5076	4622	4246	5265	4435	95	1500	500	3600	10	1	18993623	963	3.98	0.86	12	19.43	1275.00	5925.00	5560	20240621	-8.81	3345	20231023	51.57	5560	-8.81	20240621	3665	38.34	20240610	5560	-8.81	20240621	3345	51.57	20231023	2.20	N	378850	500	94 억		223202	N	N	131	N	00	N
48	20240621	101148	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N		N	5040	40	2	0.80	17738728410	3339544	47.55	5500	5560	5010	6500	3500	5000	5311.73	1.18	0	-12631	5906	5452	5076	4622	4246	5265	4435	95	1500	500	3600	10	1	18993623	957	3.95	0.85	12	17.58	1275.00	5925.00	5560	20240621	-9.35	3345	20231023	50.67	5560	-9.35	20240621	3665	37.52	20240610	5560	-9.35	20240621	3345	50.67	20231023	2.20	N	378850	500	94 억		223202	N	N	131	N	00	N
49	20240621	091154	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N		N	5150	150	2	3.00	9587472760	1778280	25.32	5500	5560	5120	6500	3500	5000	5391.45	1.18	0	-17313	5906	5452	5076	4622	4246	5265	4435	95	1500	500	3600	10	1	18993623	978	4.04	0.87	12	9.36	1275.00	5925.00	5560	20240621	-7.37	3345	20231023	53.96	5560	-7.37	20240621	3665	40.52	20240610	5560	-7.37	20240621	3345	53.96	20231023	2.20	N	378850	500	94 억		223202	N	N	131	N	00	N
50	20240620	161146	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N		N	5000	-100	5	-1.96	32801912720	6325380	267.85	5020	5530	4700	6630	3570	5100	5186.12	1.07	0	10882	5346	5222	5026	4902	4706	5285	4965	95	1530	500	3670	10	1	18993623	950	3.92	0.84	12	33.30	1275.00	5925.00	5530	20240620	-9.58	3345	20231023	49.48	5530	-9.58	20240620	3665	36.43	20240610	5530	-9.58	20240620	3345	49.48	20231023	1.35	N	378850	500	94 억		203579	N	N	131	N	00	N
51	20240620	151142	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N		N	5000	-100	5	-1.96	31921457990	6149829	260.42	5020	5530	4700	6630	3570	5100	5190.65	1.07	0	10977	5346	5222	5026	4902	4706	5285	4965	95	1530	500	3670	10	1	18993623	950	3.92	0.84	12	32.38	1275.00	5925.00	5530	20240620	-9.58	3345	20231023	49.48	5530	-9.58	20240620	3665	36.43	20240610	5530	-9.58	20240620	3345	49.48	20231023	1.35	N	378850	500	94 억		203579	N	N	69	N	00	N
52	20240620	141147	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N		N	4875	-225	5	-4.41	30218749710	5806999	245.90	5020	5530	4700	6630	3570	5100	5203.87	1.07	0	21740	5346	5222	5026	4902	4706	5285	4965	95	1530	500	3670	5	1	18993623	926	3.82	0.82	12	30.57	1275.00	5925.00	5530	20240620	-11.84	3345	20231023	45.74	5530	-11.84	20240620	3665	33.02	20240610	5530	-11.84	20240620	3345	45.74	20231023	1.35	N	378850	500	94 억		203579	N	N	69	N	00	N
53	20240620	131146	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N		N	4760	-340	5	-6.67	29202746580	5597366	237.03	5020	5530	4700	6630	3570	5100	5217.26	1.07	0	-4397	5346	5222	5026	4902	4706	5285	4965	95	1530	500	3670	5	1	18993623	904	3.73	0.80	12	29.47	1275.00	5925.00	5530	20240620	-13.92	3345	20231023	42.30	5530	-13.92	20240620	3665	29.88	20240610	5530	-13.92	20240620	3345	42.30	20231023	1.35	N	378850	500	94 억		203579	N	N	69	N	00	N
54	20240620	121146	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N		N	4805	-295	5	-5.78	28303633870	5407873	229.00	5020	5530	4735	6630	3570	5100	5233.82	1.07	0	-6705	5346	5222	5026	4902	4706	5285	4965	95	1530	500	3670	5	1	18993623	913	3.77	0.81	12	28.47	1275.00	5925.00	5530	20240620	-13.11	3345	20231023	43.65	5530	-13.11	20240620	3665	31.11	20240610	5530	-13.11	20240620	3345	43.65	20231023	1.35	N	378850	500	94 억		203579	N	N	69	N	00	N
55	20240620	111147	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N		N	4950	-150	5	-2.94	26742006450	5085105	215.33	5020	5530	4875	6630	3570	5100	5258.93	1.07	0	-340	5346	5222	5026	4902	4706	5285	4965	95	1530	500	3670	5	1	18993623	940	3.88	0.84	12	26.77	1275.00	5925.00	5530	20240620	-10.49	3345	20231023	47.98	5530	-10.49	20240620	3665	35.06	20240610	5530	-10.49	20240620	3345	47.98	20231023	1.35	N	378850	500	94 억		203579	N	N	69	N	00	N
56	20240620	101149	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N		N	4880	-220	5	-4.31	25052428440	4742979	200.85	5020	5530	4880	6630	3570	5100	5282.06	1.07	0	-1431	5346	5222	5026	4902	4706	5285	4965	95	1530	500	3670	5	1	18993623	927	3.83	0.82	12	24.97	1275.00	5925.00	5530	20240620	-11.75	3345	20231023	45.89	5530	-11.75	20240620	3665	33.15	20240610	5530	-11.75	20240620	3345	45.89	20231023	1.35	N	378850	500	94 억		203579	Y	N	69	N	00	N
57	20240620	091153	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5070	-30	5	-0.59	1085709150	214344	9.08	5020	5150	5010	6630	3570	5100	5065.04	1.07	0	2742	5346	5222	5026	4902	4706	5285	4965	95	1530	500	3670	10	1	18993623	963	3.98	0.86	12	1.13	1275.00	5925.00	5420	20240618	-6.46	3345	20231023	51.57	5420	-6.46	20240618	3665	38.34	20240610	5420	-6.46	20240618	3345	51.57	20231023	1.35	N	378850	500	94 억		203579	N	N	69	N	00	N
58	20240619	161141	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5100	0	3	0.00	11329231060	2260411	26.64	5020	5150	4830	6630	3570	5100	5010.87	1.06	0	-6101	5656	5377	5141	4862	4626	5260	4745	95	1530	500	3670	10	1	18993623	969	4.00	0.86	12	11.90	1275.00	5925.00	5420	20240618	-5.90	3345	20231023	52.47	5420	-5.90	20240618	3665	39.15	20240610	5420	-5.90	20240618	3345	52.47	20231023	1.10	N	378850	500	94 억		201839	N	N	69	N	00	N
59	20240619	151142	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5110	10	2	0.20	9370063830	1876851	22.12	5020	5120	4830	6630	3570	5100	4992.40	1.06	0	8555	5656	5377	5141	4862	4626	5260	4745	95	1530	500	3670	10	1	18993623	971	4.01	0.86	12	9.88	1275.00	5925.00	5420	20240618	-5.72	3345	20231023	52.77	5420	-5.72	20240618	3665	39.43	20240610	5420	-5.72	20240618	3345	52.77	20231023	1.10	N	378850	500	94 억		201839	N	N	25	N	00	N
60	20240619	141150	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5020	-80	5	-1.57	7689289400	1544986	18.21	5020	5080	4830	6630	3570	5100	4976.88	1.06	0	11537	5656	5377	5141	4862	4626	5260	4745	95	1530	500	3670	10	1	18993623	953	3.94	0.85	12	8.13	1275.00	5925.00	5420	20240618	-7.38	3345	20231023	50.07	5420	-7.38	20240618	3665	36.97	20240610	5420	-7.38	20240618	3345	50.07	20231023	1.10	N	378850	500	94 억		201839	N	N	25	N	00	N
61	20240619	131138	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4990	-110	5	-2.16	6628153020	1333981	15.72	5020	5060	4830	6630	3570	5100	4968.64	1.06	0	8892	5656	5377	5141	4862	4626	5260	4745	95	1530	500	3670	5	1	18993623	948	3.91	0.84	12	7.02	1275.00	5925.00	5420	20240618	-7.93	3345	20231023	49.18	5420	-7.93	20240618	3665	36.15	20240610	5420	-7.93	20240618	3345	49.18	20231023	1.10	N	378850	500	94 억		201839	N	N	25	N	00	N
62	20240619	121139	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4985	-115	5	-2.25	5415747795	1091471	12.87	5020	5060	4830	6630	3570	5100	4961.80	1.06	0	11952	5656	5377	5141	4862	4626	5260	4745	95	1530	500	3670	5	1	18993623	947	3.91	0.84	12	5.75	1275.00	5925.00	5420	20240618	-8.03	3345	20231023	49.03	5420	-8.03	20240618	3665	36.02	20240610	5420	-8.03	20240618	3345	49.03	20231023	1.10	N	378850	500	94 억		201839	N	N	25	N	00	N
63	20240619	111143	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4945	-155	5	-3.04	4091433695	826315	9.74	5020	5060	4830	6630	3570	5100	4951.31	1.06	0	30984	5656	5377	5141	4862	4626	5260	4745	95	1530	500	3670	5	1	18993623	939	3.88	0.83	12	4.35	1275.00	5925.00	5420	20240618	-8.76	3345	20231023	47.83	5420	-8.76	20240618	3665	34.92	20240610	5420	-8.76	20240618	3345	47.83	20231023	1.10	N	378850	500	94 억		201839	N	N	25	N	00	N
64	20240619	101145	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4960	-140	5	-2.75	3642864725	735453	8.67	5020	5060	4830	6630	3570	5100	4953.10	1.06	0	30063	5656	5377	5141	4862	4626	5260	4745	95	1530	500	3670	5	1	18993623	942	3.89	0.84	12	3.87	1275.00	5925.00	5420	20240618	-8.49	3345	20231023	48.28	5420	-8.49	20240618	3665	35.33	20240610	5420	-8.49	20240618	3345	48.28	20231023	1.10	N	378850	500	94 억		201839	N	N	25	N	00	N
65	20240619	091149	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4960	-140	5	-2.75	1453032620	290791	3.43	5020	5060	4935	6630	3570	5100	4996.61	1.06	0	11434	5656	5377	5141	4862	4626	5260	4745	95	1530	500	3670	5	1	18993623	942	3.89	0.84	12	1.53	1275.00	5925.00	5420	20240618	-8.49	3345	20231023	48.28	5420	-8.49	20240618	3665	35.33	20240610	5420	-8.49	20240618	3345	48.28	20231023	1.10	N	378850	500	94 억		201839	N	N	25	N	00	N
66	20240618	161135	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N		N	5100	200	2	4.08	43121259355	8431410	77.72	5380	5420	4905	6370	3430	4900	5114.42	1.06	0	12298	5653	5276	4523	4146	3393	5465	4335	95	1470	500	3520	10	1	18993623	969	4.00	0.86	12	44.39	1275.00	5925.00	5420	20240618	-5.90	3345	20231023	52.47	5420	-5.90	20240618	3665	39.15	20240610	5420	-5.90	20240618	3345	52.47	20231023	1.10	N	378850	500	94 억		200853	N	N	25	N	00	N
67	20240618	151136	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N		N	5060	160	2	3.27	41588180175	8129499	74.94	5380	5420	4905	6370	3430	4900	5115.71	1.06	0	-2137	5653	5276	4523	4146	3393	5465	4335	95	1470	500	3520	10	1	18993623	961	3.97	0.85	12	42.80	1275.00	5925.00	5420	20240618	-6.64	3345	20231023	51.27	5420	-6.64	20240618	3665	38.06	20240610	5420	-6.64	20240618	3345	51.27	20231023	1.10	N	378850	500	94 억		200853	N	N	16	N	00	N
68	20240618	141139	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N		N	4945	45	2	0.92	39477878665	7709515	71.06	5380	5420	4905	6370	3430	4900	5120.67	1.06	0	1126	5653	5276	4523	4146	3393	5465	4335	95	1470	500	3520	5	1	18993623	939	3.88	0.83	12	40.59	1275.00	5925.00	5420	20240618	-8.76	3345	20231023	47.83	5420	-8.76	20240618	3665	34.92	20240610	5420	-8.76	20240618	3345	47.83	20231023	1.10	N	378850	500	94 억		200853	N	N	16	N	00	N
69	20240618	131139	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N		N	4975	75	2	1.53	37239271745	7258388	66.91	5380	5420	4950	6370	3430	4900	5130.52	1.06	0	-7889	5653	5276	4523	4146	3393	5465	4335	95	1470	500	3520	5	1	18993623	945	3.90	0.84	12	38.21	1275.00	5925.00	5420	20240618	-8.21	3345	20231023	48.73	5420	-8.21	20240618	3665	35.74	20240610	5420	-8.21	20240618	3345	48.73	20231023	1.10	N	378850	500	94 억		200853	N	N	16	N	00	N
70	20240618	121136	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N		N	5060	160	2	3.27	35302628585	6874202	63.36	5380	5420	4950	6370	3430	4900	5135.52	1.06	0	-7693	5653	5276	4523	4146	3393	5465	4335	95	1470	500	3520	10	1	18993623	961	3.97	0.85	12	36.19	1275.00	5925.00	5420	20240618	-6.64	3345	20231023	51.27	5420	-6.64	20240618	3665	38.06	20240610	5420	-6.64	20240618	3345	51.27	20231023	1.10	N	378850	500	94 억		200853	N	N	16	N	00	N
71	20240618	111136	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N		N	5060	160	2	3.27	33798109725	6576785	60.62	5380	5420	4950	6370	3430	4900	5139.00	1.06	0	-6274	5653	5276	4523	4146	3393	5465	4335	95	1470	500	3520	10	1	18993623	961	3.97	0.85	12	34.63	1275.00	5925.00	5420	20240618	-6.64	3345	20231023	51.27	5420	-6.64	20240618	3665	38.06	20240610	5420	-6.64	20240618	3345	51.27	20231023	1.10	N	378850	500	94 억		200853	N	N	16	N	00	N
72	20240618	101135	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N		N	5040	140	2	2.86	22352044490	4339338	40.00	5380	5420	4950	6370	3430	4900	5151.03	1.06	0	-5617	5653	5276	4523	4146	3393	5465	4335	95	1470	500	3520	10	1	18993623	957	3.95	0.85	12	22.85	1275.00	5925.00	5420	20240618	-7.01	3345	20231023	50.67	5420	-7.01	20240618	3665	37.52	20240610	5420	-7.01	20240618	3345	50.67	20231023	1.10	N	378850	500	94 억		200853	N	N	16	N	00	N
73	20240618	091145	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N		N	5140	240	2	4.90	14634932590	2814926	25.95	5380	5420	5010	6370	3430	4900	5199.05	1.06	0	-7284	5653	5276	4523	4146	3393	5465	4335	95	1470	500	3520	10	1	18993623	976	4.03	0.87	12	14.82	1275.00	5925.00	5420	20240618	-5.17	3345	20231023	53.66	5420	-5.17	20240618	3665	40.25	20240610	5420	-5.17	20240618	3345	53.66	20231023	1.10	N	378850	500	94 억		200853	N	N	16	N	00	N
74	20240617	161127	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4900	1130	1	29.97	50879055225	10847324	103623.66	3775	4900	3770	4900	2640	3770	4690.44	1.44	0	-70053	3840	3805	3765	3730	3690	3822	3747	95	1130	500	2710	5	1	18993623	931	3.84	0.83	12	57.11	1275.00	5925.00	5130	20230706	-4.48	3345	20231023	46.49	5080	-3.54	20240205	3665	33.70	20240610	5130	-4.48	20230706	3345	46.49	20231023	1.09	N	378850	500	94 억		272675	N	N	16	N	00	N
75	20240617	151135	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4900	1130	1	29.97	50826326325	10836563	103520.85	3775	4900	3770	4900	2640	3770	4690.27	1.44	0	-71884	3840	3805	3765	3730	3690	3822	3747	95	1130	500	2710	5	1	18993623	931	3.84	0.83	12	57.05	1275.00	5925.00	5130	20230706	-4.48	3345	20231023	46.49	5080	-3.54	20240205	3665	33.70	20240610	5130	-4.48	20230706	3345	46.49	20231023	1.09	N	378850	500	94 억		272675	N	N	6	N	00	N
76	20240617	141124	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4900	1130	1	29.97	50544934025	10779136	102972.25	3775	4900	3770	4900	2640	3770	4689.15	1.44	0	-71884	3840	3805	3765	3730	3690	3822	3747	95	1130	500	2710	5	1	18993623	931	3.84	0.83	12	56.75	1275.00	5925.00	5130	20230706	-4.48	3345	20231023	46.49	5080	-3.54	20240205	3665	33.70	20240610	5130	-4.48	20230706	3345	46.49	20231023	1.09	N	378850	500	94 억		272675	N	N	6	N	00	N
77	20240617	131124	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4645	875	2	23.21	39662647400	8523819	81427.38	3775	4900	3770	4900	2640	3770	4653.16	1.44	0	-70184	3840	3805	3765	3730	3690	3822	3747	95	1130	500	2710	5	1	18993623	882	3.64	0.78	12	44.88	1275.00	5925.00	5130	20230706	-9.45	3345	20231023	38.86	5080	-8.56	20240205	3665	26.74	20240610	5130	-9.45	20230706	3345	38.86	20231023	1.09	N	378850	500	94 억		272675	N	N	6	N	00	N
78	20240617	121124	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4660	890	2	23.61	35924592235	7718328	73732.59	3775	4900	3770	4900	2640	3770	4654.46	1.44	0	-64096	3840	3805	3765	3730	3690	3822	3747	95	1130	500	2710	5	1	18993623	885	3.65	0.79	12	40.64	1275.00	5925.00	5130	20230706	-9.16	3345	20231023	39.31	5080	-8.27	20240205	3665	27.15	20240610	5130	-9.16	20230706	3345	39.31	20231023	1.09	N	378850	500	94 억		272675	N	N	6	N	00	N
79	20240617	111115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4680	910	2	24.14	28619438095	6159385	58840.13	3775	4900	3770	4900	2640	3770	4646.48	1.44	0	-69484	3840	3805	3765	3730	3690	3822	3747	95	1130	500	2710	5	1	18993623	889	3.67	0.79	12	32.43	1275.00	5925.00	5130	20230706	-8.77	3345	20231023	39.91	5080	-7.87	20240205	3665	27.69	20240610	5130	-8.77	20230706	3345	39.91	20231023	1.09	N	378850	500	94 억		272675	N	N	6	N	00	N
80	20240617	101115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3965	195	2	5.17	725764170	183587	1753.79	3775	4055	3770	4900	2640	3770	3953.30	1.44	0	10614	3840	3805	3765	3730	3690	3822	3747	95	1130	500	2710	5	1	18993623	753	3.11	0.67	12	0.97	1275.00	5925.00	5130	20230706	-22.71	3345	20231023	18.54	5080	-21.95	20240205	3665	8.19	20240610	5130	-22.71	20230706	3345	18.54	20231023	1.09	N	378850	500	94 억		272675	N	N	6	N	00	N
81	20240617	091119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3905	135	2	3.58	192713065	49874	476.44	3775	3950	3770	4900	2640	3770	3864.10	1.44	0	13376	3840	3805	3765	3730	3690	3822	3747	95	1130	500	2710	5	1	18993623	742	3.06	0.66	12	0.26	1275.00	5925.00	5130	20230706	-23.88	3345	20231023	16.74	5080	-23.13	20240205	3665	6.55	20240610	5130	-23.88	20230706	3345	16.74	20231023	1.09	N	378850	500	94 억		272675	N	N	6	N	00	N
82	20240614	160941	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3770	15	2	0.40	39364195	10468	77.71	3760	3800	3725	4880	2630	3755	3760.43	1.43	0	-499	3858	3806	3778	3726	3698	3792	3712	95	1125	500	2700	5	1	18993623	716	2.96	0.64	12	0.06	1275.00	5925.00	5130	20230706	-26.51	3345	20231023	12.71	5080	-25.79	20240205	3665	2.86	20240610	5130	-26.51	20230706	3345	12.71	20231023	1.08	N	378850	500	94 억		272071	N	N	6	N	00	N
83	20240614	150944	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3755	0	3	0.00	36370545	9672	71.80	3760	3800	3725	4880	2630	3755	3760.40	1.43	0	-179	3858	3806	3778	3726	3698	3792	3712	95	1125	500	2700	5	1	18993623	713	2.95	0.63	12	0.05	1275.00	5925.00	5130	20230706	-26.80	3345	20231023	12.26	5080	-26.08	20240205	3665	2.46	20240610	5130	-26.80	20230706	3345	12.26	20231023	1.08	N	378850	500	94 억		272071	N	N	102	N	00	N
84	20240614	140943	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3770	15	2	0.40	33391855	8880	65.92	3760	3800	3725	4880	2630	3755	3760.34	1.43	0	-324	3858	3806	3778	3726	3698	3792	3712	95	1125	500	2700	5	1	18993623	716	2.96	0.64	12	0.05	1275.00	5925.00	5130	20230706	-26.51	3345	20231023	12.71	5080	-25.79	20240205	3665	2.86	20240610	5130	-26.51	20230706	3345	12.71	20231023	1.08	N	378850	500	94 억		272071	N	N	102	N	00	N
85	20240614	130945	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3780	25	2	0.67	33001040	8776	65.15	3760	3800	3725	4880	2630	3755	3760.37	1.43	0	-305	3858	3806	3778	3726	3698	3792	3712	95	1125	500	2700	5	1	18993623	718	2.96	0.64	12	0.05	1275.00	5925.00	5130	20230706	-26.32	3345	20231023	13.00	5080	-25.59	20240205	3665	3.14	20240610	5130	-26.32	20230706	3345	13.00	20231023	1.08	N	378850	500	94 억		272071	N	N	102	N	00	N
86	20240614	120950	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3775	20	2	0.53	21607805	5739	42.61	3760	3800	3725	4880	2630	3755	3765.08	1.43	0	-321	3858	3806	3778	3726	3698	3792	3712	95	1125	500	2700	5	1	18993623	717	2.96	0.64	12	0.03	1275.00	5925.00	5130	20230706	-26.41	3345	20231023	12.86	5080	-25.69	20240205	3665	3.00	20240610	5130	-26.41	20230706	3345	12.86	20231023	1.08	N	378850	500	94 억		272071	N	N	102	N	00	N
87	20240614	111105	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3785	30	2	0.80	20274480	5384	39.97	3760	3800	3725	4880	2630	3755	3765.69	1.43	0	-316	3858	3806	3778	3726	3698	3792	3712	95	1125	500	2700	5	1	18993623	719	2.97	0.64	12	0.03	1275.00	5925.00	5130	20230706	-26.22	3345	20231023	13.15	5080	-25.49	20240205	3665	3.27	20240610	5130	-26.22	20230706	3345	13.15	20231023	1.08	N	378850	500	94 억		272071	N	N	102	N	00	N
88	20240614	101104	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3790	35	2	0.93	8477625	2249	16.70	3760	3800	3725	4880	2630	3755	3769.51	1.43	0	-218	3858	3806	3778	3726	3698	3792	3712	95	1125	500	2700	5	1	18993623	720	2.97	0.64	12	0.01	1275.00	5925.00	5130	20230706	-26.12	3345	20231023	13.30	5080	-25.39	20240205	3665	3.41	20240610	5130	-26.12	20230706	3345	13.30	20231023	1.08	N	378850	500	94 억		272071	N	N	102	N	00	N
89	20240614	091110	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3760	5	2	0.13	567700	151	1.12	3760	3765	3755	4880	2630	3755	3759.60	1.43	0	-144	3858	3806	3778	3726	3698	3792	3712	95	1125	500	2700	5	1	18993623	714	2.95	0.63	12	0.00	1275.00	5925.00	5130	20230706	-26.71	3345	20231023	12.41	5080	-25.98	20240205	3665	2.59	20240610	5130	-26.71	20230706	3345	12.41	20231023	1.08	N	378850	500	94 억		272071	N	N	102	N	00	N
90	20240613	161051	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3755	-45	5	-1.18	50871105	13469	23.98	3805	3830	3750	4940	2660	3800	3775.71	1.44	0	-5900	3926	3862	3766	3702	3606	3895	3735	95	1140	500	2730	5	1	18993623	713	2.95	0.63	12	0.07	1275.00	5925.00	5130	20230706	-26.80	3345	20231023	12.26	5080	-26.08	20240205	3665	2.46	20240610	5130	-26.80	20230706	3345	12.26	20231023	1.07	N	378850	500	94 억		274211	N	N	102	N	00	N
91	20240613	151109	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3775	-25	5	-0.66	43273660	11448	20.38	3805	3830	3750	4940	2660	3800	3778.79	1.44	0	-4990	3926	3862	3766	3702	3606	3895	3735	95	1140	500	2730	5	1	18993623	717	2.96	0.64	12	0.06	1275.00	5925.00	5130	20230706	-26.41	3345	20231023	12.86	5080	-25.69	20240205	3665	3.00	20240610	5130	-26.41	20230706	3345	12.86	20231023	1.07	N	378850	500	94 억		274211	N	N	3	N	00	N
92	20240613	141058	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3785	-15	5	-0.39	41118215	10876	19.36	3805	3830	3750	4940	2660	3800	3779.38	1.44	0	-4725	3926	3862	3766	3702	3606	3895	3735	95	1140	500	2730	5	1	18993623	719	2.97	0.64	12	0.06	1275.00	5925.00	5130	20230706	-26.22	3345	20231023	13.15	5080	-25.49	20240205	3665	3.27	20240610	5130	-26.22	20230706	3345	13.15	20231023	1.07	N	378850	500	94 억		274211	N	N	3	N	00	N
93	20240613	131056	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3780	-20	5	-0.53	34585550	9143	16.27	3805	3830	3750	4940	2660	3800	3781.39	1.44	0	-4665	3926	3862	3766	3702	3606	3895	3735	95	1140	500	2730	5	1	18993623	718	2.96	0.64	12	0.05	1275.00	5925.00	5130	20230706	-26.32	3345	20231023	13.00	5080	-25.59	20240205	3665	3.14	20240610	5130	-26.32	20230706	3345	13.00	20231023	1.07	N	378850	500	94 억		274211	N	N	3	N	00	N
94	20240613	121100	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3795	-5	5	-0.13	32265430	8529	15.18	3805	3830	3750	4940	2660	3800	3781.60	1.44	0	-4624	3926	3862	3766	3702	3606	3895	3735	95	1140	500	2730	5	1	18993623	721	2.98	0.64	12	0.04	1275.00	5925.00	5130	20230706	-26.02	3345	20231023	13.45	5080	-25.30	20240205	3665	3.55	20240610	5130	-26.02	20230706	3345	13.45	20231023	1.07	N	378850	500	94 억		274211	N	N	3	N	00	N
95	20240613	111054	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3770	-30	5	-0.79	30538155	8073	14.37	3805	3830	3750	4940	2660	3800	3781.21	1.44	0	-4560	3926	3862	3766	3702	3606	3895	3735	95	1140	500	2730	5	1	18993623	716	2.96	0.64	12	0.04	1275.00	5925.00	5130	20230706	-26.51	3345	20231023	12.71	5080	-25.79	20240205	3665	2.86	20240610	5130	-26.51	20230706	3345	12.71	20231023	1.07	N	378850	500	94 억		274211	N	N	3	N	00	N
96	20240613	101052	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3785	-15	5	-0.39	28432955	7515	13.38	3805	3830	3750	4940	2660	3800	3781.90	1.44	0	-4498	3926	3862	3766	3702	3606	3895	3735	95	1140	500	2730	5	1	18993623	719	2.97	0.64	12	0.04	1275.00	5925.00	5130	20230706	-26.22	3345	20231023	13.15	5080	-25.49	20240205	3665	3.27	20240610	5130	-26.22	20230706	3345	13.15	20231023	1.07	N	378850	500	94 억		274211	N	N	3	N	00	N
97	20240613	091101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3810	10	2	0.26	15300010	4024	7.16	3805	3830	3780	4940	2660	3800	3802.62	1.44	0	-2346	3926	3862	3766	3702	3606	3895	3735	95	1140	500	2730	5	1	18993623	724	2.99	0.64	12	0.02	1275.00	5925.00	5130	20230706	-25.73	3345	20231023	13.90	5080	-25.00	20240205	3665	3.96	20240610	5130	-25.73	20230706	3345	13.90	20231023	1.07	N	378850	500	94 억		274211	N	N	3	N	00	N
98	20240612	161043	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3800	90	2	2.43	211825220	55933	198.65	3720	3830	3670	4820	2600	3710	3788.06	1.44	0	259	3836	3772	3726	3662	3616	3750	3640	95	1110	500	2670	5	1	18993623	722	2.98	0.64	12	0.29	1275.00	5925.00	5130	20230706	-25.93	3345	20231023	13.60	5080	-25.20	20240205	3665	3.68	20240610	5130	-25.93	20230706	3345	13.60	20231023	1.06	N	378850	500	94 억		272918	N	N	3	N	00	N
99	20240612	151055	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3800	90	2	2.43	196507435	51902	184.33	3720	3830	3670	4820	2600	3710	3787.12	1.44	0	275	3836	3772	3726	3662	3616	3750	3640	95	1110	500	2670	5	1	18993623	722	2.98	0.64	12	0.27	1275.00	5925.00	5130	20230706	-25.93	3345	20231023	13.60	5080	-25.20	20240205	3665	3.68	20240610	5130	-25.93	20230706	3345	13.60	20231023	1.06	N	378850	500	94 억		272918	N	N	25	N	00	N
100	20240612	141047	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3790	80	2	2.16	135693955	35898	127.49	3720	3830	3670	4820	2600	3710	3781.31	1.44	0	130	3836	3772	3726	3662	3616	3750	3640	95	1110	500	2670	5	1	18993623	720	2.97	0.64	12	0.19	1275.00	5925.00	5130	20230706	-26.12	3345	20231023	13.30	5080	-25.39	20240205	3665	3.41	20240610	5130	-26.12	20230706	3345	13.30	20231023	1.06	N	378850	500	94 억		272918	N	N	25	N	00	N
101	20240612	131049	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3810	100	2	2.70	125575885	33234	118.03	3720	3830	3670	4820	2600	3710	3779.94	1.44	0	536	3836	3772	3726	3662	3616	3750	3640	95	1110	500	2670	5	1	18993623	724	2.99	0.64	12	0.17	1275.00	5925.00	5130	20230706	-25.73	3345	20231023	13.90	5080	-25.00	20240205	3665	3.96	20240610	5130	-25.73	20230706	3345	13.90	20231023	1.06	N	378850	500	94 억		272918	N	N	25	N	00	N
102	20240612	121049	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3810	100	2	2.70	108568580	28772	102.18	3720	3825	3670	4820	2600	3710	3774.92	1.44	0	431	3836	3772	3726	3662	3616	3750	3640	95	1110	500	2670	5	1	18993623	724	2.99	0.64	12	0.15	1275.00	5925.00	5130	20230706	-25.73	3345	20231023	13.90	5080	-25.00	20240205	3665	3.96	20240610	5130	-25.73	20230706	3345	13.90	20231023	1.06	N	378850	500	94 억		272918	N	N	25	N	00	N
103	20240612	111046	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3800	90	2	2.43	95661155	25374	90.12	3720	3825	3670	4820	2600	3710	3771.67	1.44	0	526	3836	3772	3726	3662	3616	3750	3640	95	1110	500	2670	5	1	18993623	722	2.98	0.64	12	0.13	1275.00	5925.00	5130	20230706	-25.93	3345	20231023	13.60	5080	-25.20	20240205	3665	3.68	20240610	5130	-25.93	20230706	3345	13.60	20231023	1.06	N	378850	500	94 억		272918	N	N	25	N	00	N
104	20240612	101049	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3770	60	2	1.62	43206970	11570	41.09	3720	3770	3670	4820	2600	3710	3735.89	1.44	0	54	3836	3772	3726	3662	3616	3750	3640	95	1110	500	2670	5	1	18993623	716	2.96	0.64	12	0.06	1275.00	5925.00	5130	20230706	-26.51	3345	20231023	12.71	5080	-25.79	20240205	3665	2.86	20240610	5130	-26.51	20230706	3345	12.71	20231023	1.06	N	378850	500	94 억		272918	N	N	25	N	00	N
105	20240612	091052	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3730	20	2	0.54	6887315	1857	6.60	3720	3735	3670	4820	2600	3710	3708.19	1.44	0	165	3836	3772	3726	3662	3616	3750	3640	95	1110	500	2670	5	1	18993623	708	2.93	0.63	12	0.01	1275.00	5925.00	5130	20230706	-27.29	3345	20231023	11.51	5080	-26.57	20240205	3665	1.77	20240610	5130	-27.29	20230706	3345	11.51	20231023	1.06	N	378850	500	94 억		272918	N	N	25	N	00	N
106	20240610	161038	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3710	-85	5	-2.24	128378395	34370	228.46	3800	3800	3665	4930	2660	3795	3735.40	1.45	0	1092	3831	3812	3781	3762	3731	3822	3772	95	1135	500	2730	5	1	18993623	705	2.91	0.63	12	0.18	1275.00	5925.00	5130	20230706	-27.68	3345	20231023	10.91	5080	-26.97	20240205	3665	1.23	20240610	5130	-27.68	20230706	3345	10.91	20231023	1.06	N	378850	500	94 억		274956	N	N	37	N	00	N
107	20240610	151049	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3750	-45	5	-1.19	118242900	31644	210.34	3800	3800	3665	4930	2660	3795	3736.66	1.45	0	1132	3831	3812	3781	3762	3731	3822	3772	95	1135	500	2730	5	1	18993623	712	2.94	0.63	12	0.17	1275.00	5925.00	5130	20230706	-26.90	3345	20231023	12.11	5080	-26.18	20240205	3665	2.32	20240610	5130	-26.90	20230706	3345	12.11	20231023	1.06	N	378850	500	94 억		274956	N	N	8	N	00	N
108	20240610	141044	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3745	-50	5	-1.32	113005510	30243	201.03	3800	3800	3665	4930	2660	3795	3736.58	1.45	0	1242	3831	3812	3781	3762	3731	3822	3772	95	1135	500	2730	5	1	18993623	711	2.94	0.63	12	0.16	1275.00	5925.00	5130	20230706	-27.00	3345	20231023	11.96	5080	-26.28	20240205	3665	2.18	20240610	5130	-27.00	20230706	3345	11.96	20231023	1.06	N	378850	500	94 억		274956	N	N	8	N	00	N
109	20240610	131040	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3740	-55	5	-1.45	107137020	28672	190.59	3800	3800	3665	4930	2660	3795	3736.64	1.45	0	1320	3831	3812	3781	3762	3731	3822	3772	95	1135	500	2730	5	1	18993623	710	2.93	0.63	12	0.15	1275.00	5925.00	5130	20230706	-27.10	3345	20231023	11.81	5080	-26.38	20240205	3665	2.05	20240610	5130	-27.10	20230706	3345	11.81	20231023	1.06	N	378850	500	94 억		274956	N	N	8	N	00	N
110	20240610	121042	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3735	-60	5	-1.58	97641760	26130	173.69	3800	3800	3665	4930	2660	3795	3736.77	1.45	0	1320	3831	3812	3781	3762	3731	3822	3772	95	1135	500	2730	5	1	18993623	709	2.93	0.63	12	0.14	1275.00	5925.00	5130	20230706	-27.19	3345	20231023	11.66	5080	-26.48	20240205	3665	1.91	20240610	5130	-27.19	20230706	3345	11.66	20231023	1.06	N	378850	500	94 억		274956	N	N	8	N	00	N
111	20240610	111045	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3730	-65	5	-1.71	58534465	15584	103.59	3800	3800	3725	4930	2660	3795	3756.06	1.45	0	1045	3831	3812	3781	3762	3731	3822	3772	95	1135	500	2730	5	1	18993623	708	2.93	0.63	12	0.08	1275.00	5925.00	5130	20230706	-27.29	3345	20231023	11.51	5080	-26.57	20240205	3680	1.36	20240530	5130	-27.29	20230706	3345	11.51	20231023	1.06	N	378850	500	94 억		274956	N	N	8	N	00	N
112	20240610	101042	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3800	5	2	0.13	7554170	1995	13.26	3800	3800	3775	4930	2660	3795	3786.55	1.45	0	-142	3831	3812	3781	3762	3731	3822	3772	95	1135	500	2730	5	1	18993623	722	2.98	0.64	12	0.01	1275.00	5925.00	5130	20230706	-25.93	3345	20231023	13.60	5080	-25.20	20240205	3680	3.26	20240530	5130	-25.93	20230706	3345	13.60	20231023	1.06	N	378850	500	94 억		274956	N	N	8	N	00	N
113	20240610	091047	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3800	5	2	0.13	1765665	465	3.09	3800	3800	3785	4930	2660	3795	3797.13	1.45	0	-142	3831	3812	3781	3762	3731	3822	3772	95	1135	500	2730	5	1	18993623	722	2.98	0.64	12	0.00	1275.00	5925.00	5130	20230706	-25.93	3345	20231023	13.60	5080	-25.20	20240205	3680	3.26	20240530	5130	-25.93	20230706	3345	13.60	20231023	1.06	N	378850	500	94 억		274956	N	N	8	N	00	N
114	20240607	161115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3795	-10	5	-0.26	56811045	15038	126.14	3785	3800	3750	4945	2665	3805	3777.82	1.46	0	-2629	3898	3851	3788	3741	3678	3860	3750	95	1140	500	2730	5	1	18993623	721	2.98	0.64	12	0.08	1275.00	5925.00	5130	20230706	-26.02	3345	20231023	13.45	5080	-25.30	20240205	3680	3.12	20240530	5130	-26.02	20230706	3345	13.45	20231023	1.06	N	378850	500	94 억		277901	N	N	8	N	00	N
115	20240607	151125	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3795	-10	5	-0.26	46161190	12222	102.52	3785	3800	3750	4945	2665	3805	3776.88	1.46	0	-2303	3898	3851	3788	3741	3678	3860	3750	95	1140	500	2730	5	1	18993623	721	2.98	0.64	12	0.06	1275.00	5925.00	5130	20230706	-26.02	3345	20231023	13.45	5080	-25.30	20240205	3680	3.12	20240530	5130	-26.02	20230706	3345	13.45	20231023	1.06	N	378850	500	94 억		277901	N	N	3	N	00	N
116	20240607	141116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3795	-10	5	-0.26	42133960	11159	93.60	3785	3800	3750	4945	2665	3805	3775.77	1.46	0	-2303	3898	3851	3788	3741	3678	3860	3750	95	1140	500	2730	5	1	18993623	721	2.98	0.64	12	0.06	1275.00	5925.00	5130	20230706	-26.02	3345	20231023	13.45	5080	-25.30	20240205	3680	3.12	20240530	5130	-26.02	20230706	3345	13.45	20231023	1.06	N	378850	500	94 억		277901	N	N	3	N	00	N
117	20240607	131115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3775	-30	5	-0.79	20806085	5510	46.22	3785	3800	3750	4945	2665	3805	3776.03	1.46	0	-1181	3898	3851	3788	3741	3678	3860	3750	95	1140	500	2730	5	1	18993623	717	2.96	0.64	12	0.03	1275.00	5925.00	5130	20230706	-26.41	3345	20231023	12.86	5080	-25.69	20240205	3680	2.58	20240530	5130	-26.41	20230706	3345	12.86	20231023	1.06	N	378850	500	94 억		277901	N	N	3	N	00	N
118	20240607	121119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3785	-20	5	-0.53	18794350	4977	41.75	3785	3800	3750	4945	2665	3805	3776.21	1.46	0	-1222	3898	3851	3788	3741	3678	3860	3750	95	1140	500	2730	5	1	18993623	719	2.97	0.64	12	0.03	1275.00	5925.00	5130	20230706	-26.22	3345	20231023	13.15	5080	-25.49	20240205	3680	2.85	20240530	5130	-26.22	20230706	3345	13.15	20231023	1.06	N	378850	500	94 억		277901	N	N	3	N	00	N
119	20240607	111059	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3765	-40	5	-1.05	18017990	4771	40.02	3785	3800	3750	4945	2665	3805	3776.53	1.46	0	-1222	3898	3851	3788	3741	3678	3860	3750	95	1140	500	2730	5	1	18993623	715	2.95	0.64	12	0.03	1275.00	5925.00	5130	20230706	-26.61	3345	20231023	12.56	5080	-25.89	20240205	3680	2.31	20240530	5130	-26.61	20230706	3345	12.56	20231023	1.06	N	378850	500	94 억		277901	N	N	3	N	00	N
120	20240607	101119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3795	-10	5	-0.26	10951140	2897	24.30	3785	3800	3750	4945	2665	3805	3780.11	1.46	0	-458	3898	3851	3788	3741	3678	3860	3750	95	1140	500	2730	5	1	18993623	721	2.98	0.64	12	0.02	1275.00	5925.00	5130	20230706	-26.02	3345	20231023	13.45	5080	-25.30	20240205	3680	3.12	20240530	5130	-26.02	20230706	3345	13.45	20231023	1.06	N	378850	500	94 억		277901	N	N	3	N	00	N
121	20240607	091118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3795	-10	5	-0.26	5638985	1494	12.53	3785	3795	3750	4945	2665	3805	3774.30	1.46	0	47	3898	3851	3788	3741	3678	3860	3750	95	1140	500	2730	5	1	18993623	721	2.98	0.64	12	0.01	1275.00	5925.00	5130	20230706	-26.02	3345	20231023	13.45	5080	-25.30	20240205	3680	3.12	20240530	5130	-26.02	20230706	3345	13.45	20231023	1.06	N	378850	500	94 억		277901	N	N	3	N	00	N
122	20240605	161114	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3805	0	3	0.00	44659555	11821	69.38	3805	3835	3725	4945	2665	3805	3777.98	1.47	0	-1714	3868	3836	3803	3771	3738	3820	3755	95	1140	500	2730	5	1	18993623	723	2.98	0.64	12	0.06	1275.00	5925.00	5130	20230706	-25.83	3345	20231023	13.75	5080	-25.10	20240205	3680	3.40	20240530	5130	-25.83	20230706	3345	13.75	20231023	1.04	N	378850	500	94 억		279615	N	N	3	N	00	N
123	20240605	151112	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3805	0	3	0.00	44154420	11688	68.60	3805	3835	3725	4945	2665	3805	3777.76	1.47	0	-1679	3868	3836	3803	3771	3738	3820	3755	95	1140	500	2730	5	1	18993623	723	2.98	0.64	12	0.06	1275.00	5925.00	5130	20230706	-25.83	3345	20231023	13.75	5080	-25.10	20240205	3680	3.40	20240530	5130	-25.83	20230706	3345	13.75	20231023	1.04	N	378850	500	94 억		279615	N	N	0	N	00	N
124	20240605	141113	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3805	0	3	0.00	41187305	10907	64.02	3805	3835	3725	4945	2665	3805	3776.23	1.47	0	-1650	3868	3836	3803	3771	3738	3820	3755	95	1140	500	2730	5	1	18993623	723	2.98	0.64	12	0.06	1275.00	5925.00	5130	20230706	-25.83	3345	20231023	13.75	5080	-25.10	20240205	3680	3.40	20240530	5130	-25.83	20230706	3345	13.75	20231023	1.04	N	378850	500	94 억		279615	N	N	0	N	00	N
125	20240605	131112	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3805	0	3	0.00	40510300	10729	62.97	3805	3835	3725	4945	2665	3805	3775.78	1.47	0	-1648	3868	3836	3803	3771	3738	3820	3755	95	1140	500	2730	5	1	18993623	723	2.98	0.64	12	0.06	1275.00	5925.00	5130	20230706	-25.83	3345	20231023	13.75	5080	-25.10	20240205	3680	3.40	20240530	5130	-25.83	20230706	3345	13.75	20231023	1.04	N	378850	500	94 억		279615	N	N	0	N	00	N
126	20240605	121109	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3805	0	3	0.00	24594365	6522	38.28	3805	3835	3725	4945	2665	3805	3770.99	1.47	0	-1374	3868	3836	3803	3771	3738	3820	3755	95	1140	500	2730	5	1	18993623	723	2.98	0.64	12	0.03	1275.00	5925.00	5130	20230706	-25.83	3345	20231023	13.75	5080	-25.10	20240205	3680	3.40	20240530	5130	-25.83	20230706	3345	13.75	20231023	1.04	N	378850	500	94 억		279615	N	N	0	N	00	N
127	20240605	111111	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3790	-15	5	-0.39	20736055	5505	32.31	3805	3835	3725	4945	2665	3805	3766.77	1.47	0	-868	3868	3836	3803	3771	3738	3820	3755	95	1140	500	2730	5	1	18993623	720	2.97	0.64	12	0.03	1275.00	5925.00	5130	20230706	-26.12	3345	20231023	13.30	5080	-25.39	20240205	3680	2.99	20240530	5130	-26.12	20230706	3345	13.30	20231023	1.04	N	378850	500	94 억		279615	N	N	0	N	00	N
128	20240605	101107	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3770	-35	5	-0.92	16835155	4473	26.25	3805	3835	3725	4945	2665	3805	3763.73	1.47	0	-246	3868	3836	3803	3771	3738	3820	3755	95	1140	500	2730	5	1	18993623	716	2.96	0.64	12	0.02	1275.00	5925.00	5130	20230706	-26.51	3345	20231023	12.71	5080	-25.79	20240205	3680	2.45	20240530	5130	-26.51	20230706	3345	12.71	20231023	1.04	N	378850	500	94 억		279615	N	N	0	N	00	N
129	20240605	091108	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3825	20	2	0.53	411030	108	0.63	3805	3825	3805	4945	2665	3805	3805.83	1.47	0	-11	3868	3836	3803	3771	3738	3820	3755	95	1140	500	2730	5	1	18993623	727	3.00	0.65	12	0.00	1275.00	5925.00	5130	20230706	-25.44	3345	20231023	14.35	5080	-24.70	20240205	3680	3.94	20240530	5130	-25.44	20230706	3345	14.35	20231023	1.04	N	378850	500	94 억		279615	N	N	0	N	00	N
130	20240604	161059	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3805	-10	5	-0.26	64638310	17035	136.53	3835	3835	3770	4955	2675	3815	3794.44	1.47	0	-405	4025	3920	3855	3750	3685	3972	3802	95	1140	500	2740	5	1	18993623	723	2.98	0.64	12	0.09	1275.00	5925.00	5130	20230706	-25.83	3345	20231023	13.75	5080	-25.10	20240205	3680	3.40	20240530	5130	-25.83	20230706	3345	13.75	20231023	1.04	N	378850	500	94 억		280145	N	N	0	N	00	N
131	20240604	151100	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3790	-25	5	-0.66	62850295	16564	132.76	3835	3835	3770	4955	2675	3815	3794.39	1.47	0	15	4025	3920	3855	3750	3685	3972	3802	95	1140	500	2740	5	1	18993623	720	2.97	0.64	12	0.09	1275.00	5925.00	5130	20230706	-26.12	3345	20231023	13.30	5080	-25.39	20240205	3680	2.99	20240530	5130	-26.12	20230706	3345	13.30	20231023	1.04	N	378850	500	94 억		280145	N	N	0	N	00	N
132	20240604	141103	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3805	-10	5	-0.26	55251800	14560	116.69	3835	3835	3770	4955	2675	3815	3794.77	1.47	0	814	4025	3920	3855	3750	3685	3972	3802	95	1140	500	2740	5	1	18993623	723	2.98	0.64	12	0.08	1275.00	5925.00	5130	20230706	-25.83	3345	20231023	13.75	5080	-25.10	20240205	3680	3.40	20240530	5130	-25.83	20230706	3345	13.75	20231023	1.04	N	378850	500	94 억		280145	N	N	0	N	00	N
133	20240604	131059	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3800	-15	5	-0.39	52305930	13785	110.48	3835	3835	3770	4955	2675	3815	3794.41	1.47	0	805	4025	3920	3855	3750	3685	3972	3802	95	1140	500	2740	5	1	18993623	722	2.98	0.64	12	0.07	1275.00	5925.00	5130	20230706	-25.93	3345	20231023	13.60	5080	-25.20	20240205	3680	3.26	20240530	5130	-25.93	20230706	3345	13.60	20231023	1.04	N	378850	500	94 억		280145	N	N	0	N	00	N
134	20240604	121057	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3800	-15	5	-0.39	45408360	11969	95.93	3835	3835	3770	4955	2675	3815	3793.83	1.47	0	1426	4025	3920	3855	3750	3685	3972	3802	95	1140	500	2740	5	1	18993623	722	2.98	0.64	12	0.06	1275.00	5925.00	5130	20230706	-25.93	3345	20231023	13.60	5080	-25.20	20240205	3680	3.26	20240530	5130	-25.93	20230706	3345	13.60	20231023	1.04	N	378850	500	94 억		280145	N	N	0	N	00	N
135	20240604	111054	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3815	0	3	0.00	42325150	11159	89.44	3835	3835	3770	4955	2675	3815	3792.92	1.47	0	1426	4025	3920	3855	3750	3685	3972	3802	95	1140	500	2740	5	1	18993623	725	2.99	0.64	12	0.06	1275.00	5925.00	5130	20230706	-25.63	3345	20231023	14.05	5080	-24.90	20240205	3680	3.67	20240530	5130	-25.63	20230706	3345	14.05	20231023	1.04	N	378850	500	94 억		280145	N	N	0	N	00	N
136	20240604	101057	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3820	5	2	0.13	31440650	8296	66.49	3835	3835	3770	4955	2675	3815	3789.86	1.47	0	1658	4025	3920	3855	3750	3685	3972	3802	95	1140	500	2740	5	1	18993623	726	3.00	0.64	12	0.04	1275.00	5925.00	5130	20230706	-25.54	3345	20231023	14.20	5080	-24.80	20240205	3680	3.80	20240530	5130	-25.54	20230706	3345	14.20	20231023	1.04	N	378850	500	94 억		280145	N	N	0	N	00	N
137	20240604	091056	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3825	10	2	0.26	5165835	1356	10.87	3835	3835	3800	4955	2675	3815	3809.61	1.47	0	-86	4025	3920	3855	3750	3685	3972	3802	95	1140	500	2740	5	1	18993623	727	3.00	0.65	12	0.01	1275.00	5925.00	5130	20230706	-25.44	3345	20231023	14.35	5080	-24.70	20240205	3680	3.94	20240530	5130	-25.44	20230706	3345	14.35	20231023	1.04	N	378850	500	94 억		280145	N	N	0	N	00	N
138	20240603	161044	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3815	30	2	0.79	47852175	12472	70.98	3790	3960	3790	4920	2650	3785	3836.78	1.49	0	-1490	3875	3830	3780	3735	3685	3852	3757	95	1135	500	2720	5	1	18993623	725	2.99	0.64	12	0.07	1275.00	5925.00	5170	20230525	-26.21	3345	20231023	14.05	5080	-24.90	20240205	3680	3.67	20240530	5130	-25.63	20230706	3345	14.05	20231023	1.10	N	378850	500	94 억		282403	N	N	0	N	00	N
139	20240603	151044	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3830	45	2	1.19	41461050	10794	61.43	3790	3960	3790	4920	2650	3785	3841.12	1.49	0	-831	3875	3830	3780	3735	3685	3852	3757	95	1135	500	2720	5	1	18993623	727	3.00	0.65	12	0.06	1275.00	5925.00	5170	20230525	-25.92	3345	20231023	14.50	5080	-24.61	20240205	3680	4.08	20240530	5130	-25.34	20230706	3345	14.50	20231023	1.10	N	378850	500	94 억		282403	N	N	0	N	00	N
140	20240603	141044	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3830	45	2	1.19	40252250	10478	59.63	3790	3960	3790	4920	2650	3785	3841.60	1.49	0	-831	3875	3830	3780	3735	3685	3852	3757	95	1135	500	2720	5	1	18993623	727	3.00	0.65	12	0.06	1275.00	5925.00	5170	20230525	-25.92	3345	20231023	14.50	5080	-24.61	20240205	3680	4.08	20240530	5130	-25.34	20230706	3345	14.50	20231023	1.10	N	378850	500	94 억		282403	N	N	0	N	00	N
141	20240603	131045	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3825	40	2	1.06	36550110	9509	54.11	3790	3960	3790	4920	2650	3785	3843.74	1.49	0	-711	3875	3830	3780	3735	3685	3852	3757	95	1135	500	2720	5	1	18993623	727	3.00	0.65	12	0.05	1275.00	5925.00	5170	20230525	-26.02	3345	20231023	14.35	5080	-24.70	20240205	3680	3.94	20240530	5130	-25.44	20230706	3345	14.35	20231023	1.10	N	378850	500	94 억		282403	N	N	0	N	00	N
142	20240603	121044	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3810	25	2	0.66	33601070	8736	49.72	3790	3960	3790	4920	2650	3785	3846.28	1.49	0	-727	3875	3830	3780	3735	3685	3852	3757	95	1135	500	2720	5	1	18993623	724	2.99	0.64	12	0.05	1275.00	5925.00	5170	20230525	-26.31	3345	20231023	13.90	5080	-25.00	20240205	3680	3.53	20240530	5130	-25.73	20230706	3345	13.90	20231023	1.10	N	378850	500	94 억		282403	N	N	0	N	00	N
143	20240603	111038	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3830	45	2	1.19	32263215	8386	47.72	3790	3960	3790	4920	2650	3785	3847.27	1.49	0	-727	3875	3830	3780	3735	3685	3852	3757	95	1135	500	2720	5	1	18993623	727	3.00	0.65	12	0.04	1275.00	5925.00	5170	20230525	-25.92	3345	20231023	14.50	5080	-24.61	20240205	3680	4.08	20240530	5130	-25.34	20230706	3345	14.50	20231023	1.10	N	378850	500	94 억		282403	N	N	0	N	00	N
144	20240603	101032	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3850	65	2	1.72	25783345	6695	38.10	3790	3960	3790	4920	2650	3785	3851.13	1.49	0	-516	3875	3830	3780	3735	3685	3852	3757	95	1135	500	2720	5	1	18993623	731	3.02	0.65	12	0.04	1275.00	5925.00	5170	20230525	-25.53	3345	20231023	15.10	5080	-24.21	20240205	3680	4.62	20240530	5130	-24.95	20230706	3345	15.10	20231023	1.10	N	378850	500	94 억		282403	N	N	0	N	00	N
145	20240603	091032	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3850	65	2	1.72	12501365	3232	18.39	3790	3960	3790	4920	2650	3785	3868.00	1.49	0	-354	3875	3830	3780	3735	3685	3852	3757	95	1135	500	2720	5	1	18993623	731	3.02	0.65	12	0.02	1275.00	5925.00	5170	20230525	-25.53	3345	20231023	15.10	5080	-24.21	20240205	3680	4.62	20240530	5130	-24.95	20230706	3345	15.10	20231023	1.10	N	378850	500	94 억		282403	N	N	0	N	00	N