KissMeData/010770/price/prices-20240501.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	20240531	160256	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3020	0	3	0.00	35721710	11870	145.38	3010	3035	2995	3925	2115	3020	3009.41	15.08	0	713	3046	3032	3006	2992	2966	3040	3000	73	905	500	1930	5	1	14625466	442	5.39	0.42	12	0.08	560.00	7203.00	4455	20230525	-32.21	2815	20231024	7.28	3370	-10.39	20240205	2940	2.72	20240529	3990	-24.31	20230706	2815	7.28	20231024	0.01	N	010770	500	73 억		2205279	N	N	0	N	00	N
3	20240531	150258	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3000	-20	5	-0.66	32744015	10884	133.30	3010	3035	2995	3925	2115	3020	3008.45	15.08	0	713	3046	3032	3006	2992	2966	3040	3000	73	905	500	1930	5	1	14625466	439	5.36	0.42	12	0.07	560.00	7203.00	4455	20230525	-32.66	2815	20231024	6.57	3370	-10.98	20240205	2940	2.04	20240529	3990	-24.81	20230706	2815	6.57	20231024	0.01	N	010770	500	73 억		2205279	N	N	0	N	00	N
4	20240531	140255	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2995	-25	5	-0.83	29088215	9674	118.48	3010	3035	2995	3925	2115	3020	3006.84	15.08	0	-35	3046	3032	3006	2992	2966	3040	3000	73	905	500	1930	5	1	14625466	438	5.35	0.42	12	0.07	560.00	7203.00	4455	20230525	-32.77	2815	20231024	6.39	3370	-11.13	20240205	2940	1.87	20240529	3990	-24.94	20230706	2815	6.39	20231024	0.01	N	010770	500	73 억		2205279	N	N	0	N	00	N
5	20240531	130256	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3010	-10	5	-0.33	13467750	4474	54.79	3010	3035	3000	3925	2115	3020	3010.23	15.08	0	-34	3046	3032	3006	2992	2966	3040	3000	73	905	500	1930	5	1	14625466	440	5.38	0.42	12	0.03	560.00	7203.00	4455	20230525	-32.44	2815	20231024	6.93	3370	-10.68	20240205	2940	2.38	20240529	3990	-24.56	20230706	2815	6.93	20231024	0.01	N	010770	500	73 억		2205279	N	N	0	N	00	N
6	20240531	120257	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3020	0	3	0.00	13440615	4465	54.68	3010	3035	3000	3925	2115	3020	3010.22	15.08	0	-34	3046	3032	3006	2992	2966	3040	3000	73	905	500	1930	5	1	14625466	442	5.39	0.42	12	0.03	560.00	7203.00	4455	20230525	-32.21	2815	20231024	7.28	3370	-10.39	20240205	2940	2.72	20240529	3990	-24.31	20230706	2815	7.28	20231024	0.01	N	010770	500	73 억		2205279	N	N	0	N	00	N
7	20240531	110256	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3030	10	2	0.33	13389275	4448	54.48	3010	3035	3000	3925	2115	3020	3010.18	15.08	0	-34	3046	3032	3006	2992	2966	3040	3000	73	905	500	1930	5	1	14625466	443	5.41	0.42	12	0.03	560.00	7203.00	4455	20230525	-31.99	2815	20231024	7.64	3370	-10.09	20240205	2940	3.06	20240529	3990	-24.06	20230706	2815	7.64	20231024	0.01	N	010770	500	73 억		2205279	N	N	0	N	00	N
8	20240531	100257	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3035	15	2	0.50	2058575	680	8.33	3010	3035	3000	3925	2115	3020	3027.32	15.08	0	-34	3046	3032	3006	2992	2966	3040	3000	73	905	500	1930	5	1	14625466	444	5.42	0.42	12	0.00	560.00	7203.00	4455	20230525	-31.87	2815	20231024	7.82	3370	-9.94	20240205	2940	3.23	20240529	3990	-23.93	20230706	2815	7.82	20231024	0.01	N	010770	500	73 억		2205279	N	N	0	N	00	N
9	20240531	090256	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3010	-10	5	-0.33	108360	36	0.44	3010	3010	3010	3925	2115	3020	3010.00	15.08	0	-3	3046	3032	3006	2992	2966	3040	3000	73	905	500	1930	5	1	14625466	440	5.38	0.42	12	0.00	560.00	7203.00	4455	20230525	-32.44	2815	20231024	6.93	3370	-10.68	20240205	2940	2.38	20240529	3990	-24.56	20230706	2815	6.93	20231024	0.01	N	010770	500	73 억		2205279	N	N	0	N	00	N
10	20240530	160254	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3020	20	2	0.67	24522975	8165	15.39	2980	3020	2980	3900	2100	3000	3003.44	15.08	0	0	3220	3110	3025	2915	2830	3067	2872	73	900	500	1920	5	1	14625466	442	5.39	0.42	12	0.06	560.00	7203.00	4455	20230525	-32.21	2815	20231024	7.28	3370	-10.39	20240205	2940	2.72	20240529	3990	-24.31	20230706	2815	7.28	20231024	0.01	N	010770	500	73 억		2205292	N	N	0	N	00	N
11	20240530	150255	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3010	10	2	0.33	21111900	7030	13.25	2980	3020	2980	3900	2100	3000	3003.13	15.08	0	-8	3220	3110	3025	2915	2830	3067	2872	73	900	500	1920	5	1	14625466	440	5.38	0.42	12	0.05	560.00	7203.00	4455	20230525	-32.44	2815	20231024	6.93	3370	-10.68	20240205	2940	2.38	20240529	3990	-24.56	20230706	2815	6.93	20231024	0.01	N	010770	500	73 억		2205292	N	N	0	N	00	N
12	20240530	140255	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2995	-5	5	-0.17	18493290	6157	11.60	2980	3020	2980	3900	2100	3000	3003.64	15.08	0	-6	3220	3110	3025	2915	2830	3067	2872	73	900	500	1920	5	1	14625466	438	5.35	0.42	12	0.04	560.00	7203.00	4455	20230525	-32.77	2815	20231024	6.39	3370	-11.13	20240205	2940	1.87	20240529	3990	-24.94	20230706	2815	6.39	20231024	0.01	N	010770	500	73 억		2205292	N	N	0	N	00	N
13	20240530	130255	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3010	10	2	0.33	17806860	5928	11.17	2980	3020	2980	3900	2100	3000	3003.88	15.08	0	-12	3220	3110	3025	2915	2830	3067	2872	73	900	500	1920	5	1	14625466	440	5.38	0.42	12	0.04	560.00	7203.00	4455	20230525	-32.44	2815	20231024	6.93	3370	-10.68	20240205	2940	2.38	20240529	3990	-24.56	20230706	2815	6.93	20231024	0.01	N	010770	500	73 억		2205292	N	N	0	N	00	N
14	20240530	120255	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3020	20	2	0.67	11327260	3782	7.13	2980	3020	2980	3900	2100	3000	2995.01	15.08	0	-12	3220	3110	3025	2915	2830	3067	2872	73	900	500	1920	5	1	14625466	442	5.39	0.42	12	0.03	560.00	7203.00	4455	20230525	-32.21	2815	20231024	7.28	3370	-10.39	20240205	2940	2.72	20240529	3990	-24.31	20230706	2815	7.28	20231024	0.01	N	010770	500	73 억		2205292	N	N	0	N	00	N
15	20240530	110255	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3000	0	3	0.00	8252860	2762	5.21	2980	3015	2980	3900	2100	3000	2987.87	15.08	0	3	3220	3110	3025	2915	2830	3067	2872	73	900	500	1920	5	1	14625466	439	5.36	0.42	12	0.02	560.00	7203.00	4455	20230525	-32.66	2815	20231024	6.57	3370	-10.98	20240205	2940	2.04	20240529	3990	-24.81	20230706	2815	6.57	20231024	0.01	N	010770	500	73 억		2205292	N	N	0	N	00	N
16	20240530	100256	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3015	15	2	0.50	7411780	2482	4.68	2980	3015	2980	3900	2100	3000	2986.04	15.08	0	-5	3220	3110	3025	2915	2830	3067	2872	73	900	500	1920	5	1	14625466	441	5.38	0.42	12	0.02	560.00	7203.00	4455	20230525	-32.32	2815	20231024	7.10	3370	-10.53	20240205	2940	2.55	20240529	3990	-24.44	20230706	2815	7.10	20231024	0.01	N	010770	500	73 억		2205292	N	N	0	N	00	N
17	20240530	090256	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2980	-20	5	-0.67	936335	314	0.59	2980	2985	2980	3900	2100	3000	2980.05	15.08	0	0	3220	3110	3025	2915	2830	3067	2872	73	900	500	1920	5	1	14625466	436	5.32	0.41	12	0.00	560.00	7203.00	4455	20230525	-33.11	2815	20231024	5.86	3370	-11.57	20240205	2940	1.36	20240529	3990	-25.31	20230706	2815	5.86	20231024	0.01	N	010770	500	73 억		2205292	N	N	0	N	00	N
18	20240529	160253	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3000	-120	5	-3.85	157968455	52647	300.00	3135	3135	2940	4055	2185	3120	3000.52	15.05	0	3589	3180	3150	3100	3070	3020	3165	3085	73	935	500	1990	5	1	14625466	439	5.36	0.42	12	0.36	560.00	7203.00	4455	20230525	-32.66	2815	20231024	6.57	3370	-10.98	20240205	2940	2.04	20240529	3990	-24.81	20230706	2815	6.57	20231024	0.01	N	010770	500	73 억		2201707	N	N	0	N	00	N
19	20240529	150254	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3015	-105	5	-3.37	154559810	51511	293.53	3135	3135	2940	4055	2185	3120	3000.52	15.05	0	3979	3180	3150	3100	3070	3020	3165	3085	73	935	500	1990	5	1	14625466	441	5.38	0.42	12	0.35	560.00	7203.00	4455	20230525	-32.32	2815	20231024	7.10	3370	-10.53	20240205	2940	2.55	20240529	3990	-24.44	20230706	2815	7.10	20231024	0.01	N	010770	500	73 억		2201707	N	N	0	N	00	N
20	20240529	140255	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2985	-135	5	-4.33	142838885	47620	271.35	3135	3135	2940	4055	2185	3120	2999.56	15.05	0	4269	3180	3150	3100	3070	3020	3165	3085	73	935	500	1990	5	1	14625466	437	5.33	0.41	12	0.33	560.00	7203.00	4455	20230525	-33.00	2815	20231024	6.04	3370	-11.42	20240205	2940	1.53	20240529	3990	-25.19	20230706	2815	6.04	20231024	0.01	N	010770	500	73 억		2201707	N	N	0	N	00	N
21	20240529	130253	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2990	-130	5	-4.17	135505485	45170	257.39	3135	3135	2940	4055	2185	3120	2999.90	15.05	0	4383	3180	3150	3100	3070	3020	3165	3085	73	935	500	1990	5	1	14625466	437	5.34	0.42	12	0.31	560.00	7203.00	4455	20230525	-32.88	2815	20231024	6.22	3370	-11.28	20240205	2940	1.70	20240529	3990	-25.06	20230706	2815	6.22	20231024	0.01	N	010770	500	73 억		2201707	N	N	0	N	00	N
22	20240529	120255	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3060	-60	5	-1.92	23861860	7824	44.58	3135	3135	3030	4055	2185	3120	3049.83	15.05	0	350	3180	3150	3100	3070	3020	3165	3085	73	935	500	1990	5	1	14625466	448	5.46	0.42	12	0.05	560.00	7203.00	4455	20230525	-31.31	2815	20231024	8.70	3370	-9.20	20240205	2960	3.38	20240403	3990	-23.31	20230706	2815	8.70	20231024	0.01	N	010770	500	73 억		2201707	N	N	0	N	00	N
23	20240529	110253	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3075	-45	5	-1.44	8116330	2651	15.11	3135	3135	3040	4055	2185	3120	3061.61	15.05	0	65	3180	3150	3100	3070	3020	3165	3085	73	935	500	1990	5	1	14625466	450	5.49	0.43	12	0.02	560.00	7203.00	4455	20230525	-30.98	2815	20231024	9.24	3370	-8.75	20240205	2960	3.89	20240403	3990	-22.93	20230706	2815	9.24	20231024	0.01	N	010770	500	73 억		2201707	N	N	0	N	00	N
24	20240529	100253	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3080	-40	5	-1.28	7931780	2591	14.76	3135	3135	3040	4055	2185	3120	3061.28	15.05	0	78	3180	3150	3100	3070	3020	3165	3085	73	935	500	1990	5	1	14625466	450	5.50	0.43	12	0.02	560.00	7203.00	4455	20230525	-30.86	2815	20231024	9.41	3370	-8.61	20240205	2960	4.05	20240403	3990	-22.81	20230706	2815	9.41	20231024	0.01	N	010770	500	73 억		2201707	N	N	0	N	00	N
25	20240529	090253	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3135	15	2	0.48	40710	13	0.07	3135	3135	3120	4055	2185	3120	3131.54	15.05	0	0	3180	3150	3100	3070	3020	3165	3085	73	935	500	1990	5	1	14625466	459	5.60	0.44	12	0.00	560.00	7203.00	4455	20230525	-29.63	2815	20231024	11.37	3370	-6.97	20240205	2960	5.91	20240403	3990	-21.43	20230706	2815	11.37	20231024	0.01	N	010770	500	73 억		2201707	N	N	0	N	00	N
26	20240528	160251	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3120	15	2	0.48	54291335	17549	14.51	3105	3130	3050	4035	2175	3105	3093.57	15.05	0	-149	3371	3237	3141	3007	2911	3305	3075	73	930	500	1980	5	1	14625466	456	5.57	0.43	12	0.12	560.00	7203.00	4455	20230525	-29.97	2815	20231024	10.83	3370	-7.42	20240205	2960	5.41	20240403	3990	-21.80	20230706	2815	10.83	20231024	0.01	N	010770	500	73 억		2201858	N	N	0	N	00	N
27	20240528	150253	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3105	0	3	0.00	52548340	16989	14.05	3105	3130	3050	4035	2175	3105	3093.08	15.05	0	-95	3371	3237	3141	3007	2911	3305	3075	73	930	500	1980	5	1	14625466	454	5.54	0.43	12	0.12	560.00	7203.00	4455	20230525	-30.30	2815	20231024	10.30	3370	-7.86	20240205	2960	4.90	20240403	3990	-22.18	20230706	2815	10.30	20231024	0.01	N	010770	500	73 억		2201858	N	N	0	N	00	N
28	20240528	140254	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3095	-10	5	-0.32	39936520	12923	10.69	3105	3130	3050	4035	2175	3105	3090.34	15.05	0	-113	3371	3237	3141	3007	2911	3305	3075	73	930	500	1980	5	1	14625466	453	5.53	0.43	12	0.09	560.00	7203.00	4455	20230525	-30.53	2815	20231024	9.95	3370	-8.16	20240205	2960	4.56	20240403	3990	-22.43	20230706	2815	9.95	20231024	0.01	N	010770	500	73 억		2201858	N	N	0	N	00	N
29	20240528	130252	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3060	-45	5	-1.45	38288610	12390	10.25	3105	3130	3050	4035	2175	3105	3090.28	15.05	0	-83	3371	3237	3141	3007	2911	3305	3075	73	930	500	1980	5	1	14625466	448	5.46	0.42	12	0.08	560.00	7203.00	4455	20230525	-31.31	2815	20231024	8.70	3370	-9.20	20240205	2960	3.38	20240403	3990	-23.31	20230706	2815	8.70	20231024	0.01	N	010770	500	73 억		2201858	N	N	0	N	00	N
30	20240528	120253	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3085	-20	5	-0.64	24635515	7940	6.57	3105	3130	3085	4035	2175	3105	3102.71	15.05	0	59	3371	3237	3141	3007	2911	3305	3075	73	930	500	1980	5	1	14625466	451	5.51	0.43	12	0.05	560.00	7203.00	4455	20230525	-30.75	2815	20231024	9.59	3370	-8.46	20240205	2960	4.22	20240403	3990	-22.68	20230706	2815	9.59	20231024	0.01	N	010770	500	73 억		2201858	N	N	0	N	00	N
31	20240528	110252	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3105	0	3	0.00	18894025	6084	5.03	3105	3130	3085	4035	2175	3105	3105.53	15.05	0	60	3371	3237	3141	3007	2911	3305	3075	73	930	500	1980	5	1	14625466	454	5.54	0.43	12	0.04	560.00	7203.00	4455	20230525	-30.30	2815	20231024	10.30	3370	-7.86	20240205	2960	4.90	20240403	3990	-22.18	20230706	2815	10.30	20231024	0.01	N	010770	500	73 억		2201858	N	N	0	N	00	N
32	20240528	100253	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3115	10	2	0.32	9574005	3078	2.55	3105	3130	3095	4035	2175	3105	3110.46	15.05	0	61	3371	3237	3141	3007	2911	3305	3075	73	930	500	1980	5	1	14625466	456	5.56	0.43	12	0.02	560.00	7203.00	4455	20230525	-30.08	2815	20231024	10.66	3370	-7.57	20240205	2960	5.24	20240403	3990	-21.93	20230706	2815	10.66	20231024	0.01	N	010770	500	73 억		2201858	N	N	0	N	00	N
33	20240528	090253	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3105	0	3	0.00	4241430	1366	1.13	3105	3105	3105	4035	2175	3105	3105.00	15.05	0	0	3371	3237	3141	3007	2911	3305	3075	73	930	500	1980	5	1	14625466	454	5.54	0.43	12	0.01	560.00	7203.00	4455	20230525	-30.30	2815	20231024	10.30	3370	-7.86	20240205	2960	4.90	20240403	3990	-22.18	20230706	2815	10.30	20231024	0.01	N	010770	500	73 억		2201858	N	N	0	N	00	N
34	20240527	160248	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3105	5	2	0.16	384254100	120918	614.48	3100	3275	3045	4030	2170	3100	3177.81	15.06	0	-1657	3246	3172	3096	3022	2946	3210	3060	73	930	500	1980	5	1	14625466	454	5.54	0.43	12	0.83	560.00	7203.00	4455	20230525	-30.30	2815	20231024	10.30	3370	-7.86	20240205	2960	4.90	20240403	3990	-22.18	20230706	2815	10.30	20231024	0.01	N	010770	500	73 억		2202673	N	N	0	N	00	N
35	20240527	150251	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3080	-20	5	-0.65	380126530	119581	607.69	3100	3275	3045	4030	2170	3100	3178.82	15.06	0	-1439	3246	3172	3096	3022	2946	3210	3060	73	930	500	1980	5	1	14625466	450	5.50	0.43	12	0.82	560.00	7203.00	4455	20230525	-30.86	2815	20231024	9.41	3370	-8.61	20240205	2960	4.05	20240403	3990	-22.81	20230706	2815	9.41	20231024	0.01	N	010770	500	73 억		2202673	N	N	0	N	00	N
36	20240527	140252	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3095	-5	5	-0.16	347602625	109014	553.99	3100	3275	3045	4030	2170	3100	3188.61	15.06	0	-783	3246	3172	3096	3022	2946	3210	3060	73	930	500	1980	5	1	14625466	453	5.53	0.43	12	0.75	560.00	7203.00	4455	20230525	-30.53	2815	20231024	9.95	3370	-8.16	20240205	2960	4.56	20240403	3990	-22.43	20230706	2815	9.95	20231024	0.01	N	010770	500	73 억		2202673	N	N	0	N	00	N
37	20240527	130252	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3110	10	2	0.32	336784510	105497	536.12	3100	3275	3045	4030	2170	3100	3192.36	15.06	0	-774	3246	3172	3096	3022	2946	3210	3060	73	930	500	1980	5	1	14625466	455	5.55	0.43	12	0.72	560.00	7203.00	4455	20230525	-30.19	2815	20231024	10.48	3370	-7.72	20240205	2960	5.07	20240403	3990	-22.06	20230706	2815	10.48	20231024	0.01	N	010770	500	73 억		2202673	N	N	0	N	00	N
38	20240527	120252	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3150	50	2	1.61	316163100	98815	502.16	3100	3275	3045	4030	2170	3100	3199.55	15.06	0	-1781	3246	3172	3096	3022	2946	3210	3060	73	930	500	1980	5	1	14625466	461	5.62	0.44	12	0.68	560.00	7203.00	4455	20230525	-29.29	2815	20231024	11.90	3370	-6.53	20240205	2960	6.42	20240403	3990	-21.05	20230706	2815	11.90	20231024	0.01	N	010770	500	73 억		2202673	N	N	0	N	00	N
39	20240527	110252	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3175	75	2	2.42	268595200	83766	425.68	3100	3275	3045	4030	2170	3100	3206.49	15.06	0	-328	3246	3172	3096	3022	2946	3210	3060	73	930	500	1980	5	1	14625466	464	5.67	0.44	12	0.57	560.00	7203.00	4455	20230525	-28.73	2815	20231024	12.79	3370	-5.79	20240205	2960	7.26	20240403	3990	-20.43	20230706	2815	12.79	20231024	0.01	N	010770	500	73 억		2202673	N	N	0	N	00	N
40	20240527	100252	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3180	80	2	2.58	90118210	28494	144.80	3100	3210	3045	4030	2170	3100	3162.71	15.06	0	-1264	3246	3172	3096	3022	2946	3210	3060	73	930	500	1980	5	1	14625466	465	5.68	0.44	12	0.19	560.00	7203.00	4455	20230525	-28.62	2815	20231024	12.97	3370	-5.64	20240205	2960	7.43	20240403	3990	-20.30	20230706	2815	12.97	20231024	0.01	N	010770	500	73 억		2202673	N	N	0	N	00	N
41	20240527	090251	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3045	-55	5	-1.77	7650965	2474	12.57	3100	3115	3045	4030	2170	3100	3092.55	15.06	0	-138	3246	3172	3096	3022	2946	3210	3060	73	930	500	1980	5	1	14625466	445	5.44	0.42	12	0.02	560.00	7203.00	4455	20230525	-31.65	2815	20231024	8.17	3370	-9.64	20240205	2960	2.87	20240403	3990	-23.68	20230706	2815	8.17	20231024	0.01	N	010770	500	73 억		2202673	N	N	0	N	00	N
42	20240524	160239	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3100	5	2	0.16	60647980	19678	65.55	3095	3170	3020	4020	2170	3095	3081.66	15.06	0	196	3181	3137	3101	3057	3021	3120	3040	73	925	500	1980	5	1	14625466	453	5.54	0.43	12	0.13	560.00	7203.00	4455	20230525	-30.42	2815	20231024	10.12	3370	-8.01	20240205	2960	4.73	20240403	4455	-30.42	20230525	2815	10.12	20231024	0.01	N	010770	500	73 억		2202477	N	N	0	N	00	N
43	20240524	150242	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3095	0	3	0.00	58782280	19076	63.54	3095	3170	3020	4020	2170	3095	3081.48	15.06	0	254	3181	3137	3101	3057	3021	3120	3040	73	925	500	1980	5	1	14625466	453	5.53	0.43	12	0.13	560.00	7203.00	4455	20230525	-30.53	2815	20231024	9.95	3370	-8.16	20240205	2960	4.56	20240403	4455	-30.53	20230525	2815	9.95	20231024	0.01	N	010770	500	73 억		2202477	N	N	0	N	00	N
44	20240524	140242	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3050	-45	5	-1.45	31268735	10257	34.16	3095	3095	3020	4020	2170	3095	3048.53	15.06	0	394	3181	3137	3101	3057	3021	3120	3040	73	925	500	1980	5	1	14625466	446	5.45	0.42	12	0.07	560.00	7203.00	4455	20230525	-31.54	2815	20231024	8.35	3370	-9.50	20240205	2960	3.04	20240403	4455	-31.54	20230525	2815	8.35	20231024	0.01	N	010770	500	73 억		2202477	N	N	0	N	00	N
45	20240524	130241	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3085	-10	5	-0.32	24257820	7972	26.55	3095	3095	3020	4020	2170	3095	3042.88	15.06	0	-95	3181	3137	3101	3057	3021	3120	3040	73	925	500	1980	5	1	14625466	451	5.51	0.43	12	0.05	560.00	7203.00	4455	20230525	-30.75	2815	20231024	9.59	3370	-8.46	20240205	2960	4.22	20240403	4455	-30.75	20230525	2815	9.59	20231024	0.01	N	010770	500	73 억		2202477	N	N	0	N	00	N
46	20240524	120242	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3075	-20	5	-0.65	23573505	7750	25.81	3095	3095	3020	4020	2170	3095	3041.74	15.06	0	-95	3181	3137	3101	3057	3021	3120	3040	73	925	500	1980	5	1	14625466	450	5.49	0.43	12	0.05	560.00	7203.00	4455	20230525	-30.98	2815	20231024	9.24	3370	-8.75	20240205	2960	3.89	20240403	4455	-30.98	20230525	2815	9.24	20231024	0.01	N	010770	500	73 억		2202477	N	N	0	N	00	N
47	20240524	110240	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3070	-25	5	-0.81	22546440	7416	24.70	3095	3095	3020	4020	2170	3095	3040.24	15.06	0	-97	3181	3137	3101	3057	3021	3120	3040	73	925	500	1980	5	1	14625466	449	5.48	0.43	12	0.05	560.00	7203.00	4455	20230525	-31.09	2815	20231024	9.06	3370	-8.90	20240205	2960	3.72	20240403	4455	-31.09	20230525	2815	9.06	20231024	0.01	N	010770	500	73 억		2202477	N	N	0	N	00	N
48	20240524	100243	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3035	-60	5	-1.94	16721670	5514	18.37	3095	3095	3020	4020	2170	3095	3032.58	15.06	0	786	3181	3137	3101	3057	3021	3120	3040	73	925	500	1980	5	1	14625466	444	5.42	0.42	12	0.04	560.00	7203.00	4455	20230525	-31.87	2815	20231024	7.82	3370	-9.94	20240205	2960	2.53	20240403	4455	-31.87	20230525	2815	7.82	20231024	0.01	N	010770	500	73 억		2202477	N	N	0	N	00	N
49	20240524	090242	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3080	-15	5	-0.48	266020	86	0.29	3095	3095	3080	4020	2170	3095	3093.26	15.06	0	-21	3181	3137	3101	3057	3021	3120	3040	73	925	500	1980	5	1	14625466	450	5.50	0.43	12	0.00	560.00	7203.00	4455	20230525	-30.86	2815	20231024	9.41	3370	-8.61	20240205	2960	4.05	20240403	4455	-30.86	20230525	2815	9.41	20231024	0.01	N	010770	500	73 억		2202477	N	N	0	N	00	N
50	20240523	160239	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3095	-30	5	-0.96	92928960	30022	71.42	3145	3145	3065	4060	2190	3125	3095.36	15.06	0	320	3268	3196	3113	3041	2958	3232	3077	73	935	500	2000	5	1	14625466	453	5.53	0.43	12	0.21	560.00	7203.00	4645	20230516	-33.37	2815	20231024	9.95	3370	-8.16	20240205	2960	4.56	20240403	4455	-30.53	20230525	2815	9.95	20231024	0.01	N	010770	500	73 억		2202157	N	N	0	N	00	N
51	20240523	150242	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3105	-20	5	-0.64	92393280	29849	71.01	3145	3145	3065	4060	2190	3125	3095.36	15.06	0	329	3268	3196	3113	3041	2958	3232	3077	73	935	500	2000	5	1	14625466	454	5.54	0.43	12	0.20	560.00	7203.00	4645	20230516	-33.15	2815	20231024	10.30	3370	-7.86	20240205	2960	4.90	20240403	4455	-30.30	20230525	2815	10.30	20231024	0.01	N	010770	500	73 억		2202157	N	N	0	N	00	N
52	20240523	140242	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3120	-5	5	-0.16	71404920	23068	54.88	3145	3145	3065	4060	2190	3125	3095.41	15.06	0	328	3268	3196	3113	3041	2958	3232	3077	73	935	500	2000	5	1	14625466	456	5.57	0.43	12	0.16	560.00	7203.00	4645	20230516	-32.83	2815	20231024	10.83	3370	-7.42	20240205	2960	5.41	20240403	4455	-29.97	20230525	2815	10.83	20231024	0.01	N	010770	500	73 억		2202157	N	N	0	N	00	N
53	20240523	130241	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3070	-55	5	-1.76	40281620	13053	31.05	3145	3145	3065	4060	2190	3125	3086.00	15.06	0	540	3268	3196	3113	3041	2958	3232	3077	73	935	500	2000	5	1	14625466	449	5.48	0.43	12	0.09	560.00	7203.00	4645	20230516	-33.91	2815	20231024	9.06	3370	-8.90	20240205	2960	3.72	20240403	4455	-31.09	20230525	2815	9.06	20231024	0.01	N	010770	500	73 억		2202157	N	N	0	N	00	N
54	20240523	120240	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3065	-60	5	-1.92	39745960	12879	30.64	3145	3145	3065	4060	2190	3125	3086.11	15.06	0	540	3268	3196	3113	3041	2958	3232	3077	73	935	500	2000	5	1	14625466	448	5.47	0.43	12	0.09	560.00	7203.00	4645	20230516	-34.02	2815	20231024	8.88	3370	-9.05	20240205	2960	3.55	20240403	4455	-31.20	20230525	2815	8.88	20231024	0.01	N	010770	500	73 억		2202157	N	N	0	N	00	N
55	20240523	110239	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3070	-55	5	-1.76	33802795	10943	26.03	3145	3145	3065	4060	2190	3125	3088.99	15.06	0	540	3268	3196	3113	3041	2958	3232	3077	73	935	500	2000	5	1	14625466	449	5.48	0.43	12	0.07	560.00	7203.00	4645	20230516	-33.91	2815	20231024	9.06	3370	-8.90	20240205	2960	3.72	20240403	4455	-31.09	20230525	2815	9.06	20231024	0.01	N	010770	500	73 억		2202157	N	N	0	N	00	N
56	20240523	100238	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3070	-55	5	-1.76	29995560	9703	23.08	3145	3145	3070	4060	2190	3125	3091.37	15.06	0	527	3268	3196	3113	3041	2958	3232	3077	73	935	500	2000	5	1	14625466	449	5.48	0.43	12	0.07	560.00	7203.00	4645	20230516	-33.91	2815	20231024	9.06	3370	-8.90	20240205	2960	3.72	20240403	4455	-31.09	20230525	2815	9.06	20231024	0.01	N	010770	500	73 억		2202157	N	N	0	N	00	N
57	20240523	090241	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3115	-10	5	-0.32	2115630	682	1.62	3145	3145	3095	4060	2190	3125	3102.10	15.06	0	176	3268	3196	3113	3041	2958	3232	3077	73	935	500	2000	5	1	14625466	456	5.56	0.43	12	0.00	560.00	7203.00	4645	20230516	-32.94	2815	20231024	10.66	3370	-7.57	20240205	2960	5.24	20240403	4455	-30.08	20230525	2815	10.66	20231024	0.01	N	010770	500	73 억		2202157	N	N	0	N	00	N
58	20240522	160238	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3125	80	2	2.63	130324355	42036	1104.47	3045	3185	3030	3955	2135	3045	3100.30	15.06	0	-239	3065	3055	3045	3035	3025	3060	3040	73	910	500	1940	5	1	14625466	457	5.58	0.43	12	0.29	560.00	7203.00	4645	20230516	-32.72	2815	20231024	11.01	3370	-7.27	20240205	2960	5.57	20240403	4455	-29.85	20230525	2815	11.01	20231024	0.01	N	010770	500	73 억		2202436	N	N	0	N	00	N
59	20240522	150240	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3100	55	2	1.81	126891880	40936	1075.56	3045	3185	3030	3955	2135	3045	3099.76	15.06	0	-199	3065	3055	3045	3035	3025	3060	3040	73	910	500	1940	5	1	14625466	453	5.54	0.43	12	0.28	560.00	7203.00	4645	20230516	-33.26	2815	20231024	10.12	3370	-8.01	20240205	2960	4.73	20240403	4455	-30.42	20230525	2815	10.12	20231024	0.01	N	010770	500	73 억		2202436	N	N	0	N	00	N
60	20240522	140239	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3095	50	2	1.64	116912000	37693	990.36	3045	3185	3030	3955	2135	3045	3101.69	15.06	0	-143	3065	3055	3045	3035	3025	3060	3040	73	910	500	1940	5	1	14625466	453	5.53	0.43	12	0.26	560.00	7203.00	4645	20230516	-33.37	2815	20231024	9.95	3370	-8.16	20240205	2960	4.56	20240403	4455	-30.53	20230525	2815	9.95	20231024	0.01	N	010770	500	73 억		2202436	N	N	0	N	00	N
61	20240522	130240	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3085	40	2	1.31	37935250	12373	325.09	3045	3090	3030	3955	2135	3045	3065.97	15.06	0	-170	3065	3055	3045	3035	3025	3060	3040	73	910	500	1940	5	1	14625466	451	5.51	0.43	12	0.08	560.00	7203.00	4645	20230516	-33.58	2815	20231024	9.59	3370	-8.46	20240205	2960	4.22	20240403	4455	-30.75	20230525	2815	9.59	20231024	0.01	N	010770	500	73 억		2202436	N	N	0	N	00	N
62	20240522	120239	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3045	0	3	0.00	17578580	5735	150.68	3045	3090	3030	3955	2135	3045	3065.14	15.06	0	-170	3065	3055	3045	3035	3025	3060	3040	73	910	500	1940	5	1	14625466	445	5.44	0.42	12	0.04	560.00	7203.00	4645	20230516	-34.45	2815	20231024	8.17	3370	-9.64	20240205	2960	2.87	20240403	4455	-31.65	20230525	2815	8.17	20231024	0.01	N	010770	500	73 억		2202436	N	N	0	N	00	N
63	20240522	110240	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3065	20	2	0.66	16432645	5359	140.80	3045	3090	3045	3955	2135	3045	3066.36	15.06	0	-180	3065	3055	3045	3035	3025	3060	3040	73	910	500	1940	5	1	14625466	448	5.47	0.43	12	0.04	560.00	7203.00	4645	20230516	-34.02	2815	20231024	8.88	3370	-9.05	20240205	2960	3.55	20240403	4455	-31.20	20230525	2815	8.88	20231024	0.01	N	010770	500	73 억		2202436	N	N	0	N	00	N
64	20240522	100239	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3050	5	2	0.16	12199230	3975	104.44	3045	3090	3045	3955	2135	3045	3068.99	15.06	0	-155	3065	3055	3045	3035	3025	3060	3040	73	910	500	1940	5	1	14625466	446	5.45	0.42	12	0.03	560.00	7203.00	4645	20230516	-34.34	2815	20231024	8.35	3370	-9.50	20240205	2960	3.04	20240403	4455	-31.54	20230525	2815	8.35	20231024	0.01	N	010770	500	73 억		2202436	N	N	0	N	00	N
65	20240522	090239	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3045	0	3	0.00	499380	164	4.31	3045	3045	3045	3955	2135	3045	3045.00	15.06	0	-15	3065	3055	3045	3035	3025	3060	3040	73	910	500	1940	5	1	14625466	445	5.44	0.42	12	0.00	560.00	7203.00	4645	20230516	-34.45	2815	20231024	8.17	3370	-9.64	20240205	2960	2.87	20240403	4455	-31.65	20230525	2815	8.17	20231024	0.01	N	010770	500	73 억		2202436	N	N	0	N	00	N
66	20240521	160237	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3045	10	2	0.33	11600300	3806	19.05	3035	3055	3035	3945	2125	3035	3047.90	15.06	0	-49	3075	3055	3025	3005	2975	3065	3015	73	910	500	1940	5	1	14625466	445	5.44	0.42	12	0.03	560.00	7203.00	4645	20230516	-34.45	2815	20231024	8.17	3370	-9.64	20240205	2960	2.87	20240403	4455	-31.65	20230525	2815	8.17	20231024	0.01	N	010770	500	73 억		2202485	N	N	0	N	00	N
67	20240521	150238	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3035	0	3	0.00	11387150	3736	18.70	3035	3055	3035	3945	2125	3035	3047.95	15.06	0	-39	3075	3055	3025	3005	2975	3065	3015	73	910	500	1940	5	1	14625466	444	5.42	0.42	12	0.03	560.00	7203.00	4645	20230516	-34.66	2815	20231024	7.82	3370	-9.94	20240205	2960	2.53	20240403	4455	-31.87	20230525	2815	7.82	20231024	0.01	N	010770	500	73 억		2202485	N	N	0	N	00	N
68	20240521	140239	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3040	5	2	0.16	9607340	3150	15.77	3035	3055	3035	3945	2125	3035	3049.95	15.06	0	-39	3075	3055	3025	3005	2975	3065	3015	73	910	500	1940	5	1	14625466	445	5.43	0.42	12	0.02	560.00	7203.00	4645	20230516	-34.55	2815	20231024	7.99	3370	-9.79	20240205	2960	2.70	20240403	4455	-31.76	20230525	2815	7.99	20231024	0.01	N	010770	500	73 억		2202485	N	N	0	N	00	N
69	20240521	130240	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3040	5	2	0.16	9573900	3139	15.72	3035	3055	3035	3945	2125	3035	3049.98	15.06	0	-39	3075	3055	3025	3005	2975	3065	3015	73	910	500	1940	5	1	14625466	445	5.43	0.42	12	0.02	560.00	7203.00	4645	20230516	-34.55	2815	20231024	7.99	3370	-9.79	20240205	2960	2.70	20240403	4455	-31.76	20230525	2815	7.99	20231024	0.01	N	010770	500	73 억		2202485	N	N	0	N	00	N
70	20240521	120239	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3040	5	2	0.16	8104030	2657	13.30	3035	3055	3035	3945	2125	3035	3050.07	15.06	0	-39	3075	3055	3025	3005	2975	3065	3015	73	910	500	1940	5	1	14625466	445	5.43	0.42	12	0.02	560.00	7203.00	4645	20230516	-34.55	2815	20231024	7.99	3370	-9.79	20240205	2960	2.70	20240403	4455	-31.76	20230525	2815	7.99	20231024	0.01	N	010770	500	73 억		2202485	N	N	0	N	00	N
71	20240521	110240	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3050	15	2	0.49	7036820	2306	11.55	3035	3055	3035	3945	2125	3035	3051.53	15.06	0	-39	3075	3055	3025	3005	2975	3065	3015	73	910	500	1940	5	1	14625466	446	5.45	0.42	12	0.02	560.00	7203.00	4645	20230516	-34.34	2815	20231024	8.35	3370	-9.50	20240205	2960	3.04	20240403	4455	-31.54	20230525	2815	8.35	20231024	0.01	N	010770	500	73 억		2202485	N	N	0	N	00	N
72	20240521	100240	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3050	15	2	0.49	2850055	934	4.68	3035	3055	3035	3945	2125	3035	3051.45	15.06	0	-39	3075	3055	3025	3005	2975	3065	3015	73	910	500	1940	5	1	14625466	446	5.45	0.42	12	0.01	560.00	7203.00	4645	20230516	-34.34	2815	20231024	8.35	3370	-9.50	20240205	2960	3.04	20240403	4455	-31.54	20230525	2815	8.35	20231024	0.01	N	010770	500	73 억		2202485	N	N	0	N	00	N
73	20240521	090237	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3035	0	3	0.00	0	0	0.00	0	0	0	3945	2125	3035	0.00	15.06	0	0	3075	3055	3025	3005	2975	3065	3015	73	910	500	1940	5	1	14625466	444	5.42	0.42	12	0.00	560.00	7203.00	4645	20230516	-34.66	2815	20231024	7.82	3370	-9.94	20240205	2960	2.53	20240403	4455	-31.87	20230525	2815	7.82	20231024	0.01	N	010770	500	73 억		2202485	N	N	0	N	00	N
74	20240517	160240	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2990	-25	5	-0.83	25256610	8403	55.73	3015	3030	2990	3915	2115	3015	3005.67	15.06	0	-153	3025	3020	3010	3005	2995	3022	3007	73	900	500	1920	5	1	14625466	437	5.34	0.42	12	0.06	560.00	7203.00	4690	20230511	-36.25	2815	20231024	6.22	3370	-11.28	20240205	2960	1.01	20240403	4455	-32.88	20230525	2815	6.22	20231024	0.01	N	010770	500	73 억		2202679	N	N	0	N	00	N
75	20240517	150241	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3005	-10	5	-0.33	23302815	7750	51.40	3015	3030	2990	3915	2115	3015	3006.81	15.06	0	-51	3025	3020	3010	3005	2995	3022	3007	73	900	500	1920	5	1	14625466	439	5.37	0.42	12	0.05	560.00	7203.00	4690	20230511	-35.93	2815	20231024	6.75	3370	-10.83	20240205	2960	1.52	20240403	4455	-32.55	20230525	2815	6.75	20231024	0.01	N	010770	500	73 억		2202679	N	N	0	N	00	N
76	20240517	140237	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3015	0	3	0.00	12331595	4104	27.22	3015	3030	2995	3915	2115	3015	3004.77	15.06	0	-43	3025	3020	3010	3005	2995	3022	3007	73	900	500	1920	5	1	14625466	441	5.38	0.42	12	0.03	560.00	7203.00	4690	20230511	-35.71	2815	20231024	7.10	3370	-10.53	20240205	2960	1.86	20240403	4455	-32.32	20230525	2815	7.10	20231024	0.01	N	010770	500	73 억		2202679	N	N	0	N	00	N
77	20240517	130236	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3015	0	3	0.00	12229080	4070	26.99	3015	3030	2995	3915	2115	3015	3004.69	15.06	0	-43	3025	3020	3010	3005	2995	3022	3007	73	900	500	1920	5	1	14625466	441	5.38	0.42	12	0.03	560.00	7203.00	4690	20230511	-35.71	2815	20231024	7.10	3370	-10.53	20240205	2960	1.86	20240403	4455	-32.32	20230525	2815	7.10	20231024	0.01	N	010770	500	73 억		2202679	N	N	0	N	00	N
78	20240517	120237	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3015	0	3	0.00	12177780	4053	26.88	3015	3030	2995	3915	2115	3015	3004.63	15.06	0	-43	3025	3020	3010	3005	2995	3022	3007	73	900	500	1920	5	1	14625466	441	5.38	0.42	12	0.03	560.00	7203.00	4690	20230511	-35.71	2815	20231024	7.10	3370	-10.53	20240205	2960	1.86	20240403	4455	-32.32	20230525	2815	7.10	20231024	0.01	N	010770	500	73 억		2202679	N	N	0	N	00	N
79	20240517	110236	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3015	0	3	0.00	10631705	3540	23.48	3015	3030	2995	3915	2115	3015	3003.31	15.06	0	-43	3025	3020	3010	3005	2995	3022	3007	73	900	500	1920	5	1	14625466	441	5.38	0.42	12	0.02	560.00	7203.00	4690	20230511	-35.71	2815	20231024	7.10	3370	-10.53	20240205	2960	1.86	20240403	4455	-32.32	20230525	2815	7.10	20231024	0.01	N	010770	500	73 억		2202679	N	N	0	N	00	N
80	20240517	100235	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3020	5	2	0.17	10272260	3420	22.68	3015	3030	2995	3915	2115	3015	3003.58	15.06	0	-43	3025	3020	3010	3005	2995	3022	3007	73	900	500	1920	5	1	14625466	442	5.39	0.42	12	0.02	560.00	7203.00	4690	20230511	-35.61	2815	20231024	7.28	3370	-10.39	20240205	2960	2.03	20240403	4455	-32.21	20230525	2815	7.28	20231024	0.01	N	010770	500	73 억		2202679	N	N	0	N	00	N
81	20240517	090236	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3015	0	3	0.00	883395	293	1.94	3015	3015	3015	3915	2115	3015	3015.00	15.06	0	-43	3025	3020	3010	3005	2995	3022	3007	73	900	500	1920	5	1	14625466	441	5.38	0.42	12	0.00	560.00	7203.00	4690	20230511	-35.71	2815	20231024	7.10	3370	-10.53	20240205	2960	1.86	20240403	4455	-32.32	20230525	2815	7.10	20231024	0.01	N	010770	500	73 억		2202679	N	N	0	N	00	N
82	20240516	160236	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3015	10	2	0.33	45365655	15078	423.54	3015	3015	3000	3905	2105	3005	3008.73	15.06	0	32	3015	3010	3000	2995	2985	3012	2997	73	900	500	1920	5	1	14625466	441	5.38	0.42	12	0.10	560.00	7203.00	4690	20230511	-35.71	2815	20231024	7.10	3370	-10.53	20240205	2960	1.86	20240403	4645	-35.09	20230516	2815	7.10	20231024	0.01	N	010770	500	73 억		2202678	N	N	0	N	00	N
83	20240516	150235	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3015	10	2	0.33	42130560	14005	393.40	3015	3015	3000	3905	2105	3005	3008.25	15.06	0	1	3015	3010	3000	2995	2985	3012	2997	73	900	500	1920	5	1	14625466	441	5.38	0.42	12	0.10	560.00	7203.00	4690	20230511	-35.71	2815	20231024	7.10	3370	-10.53	20240205	2960	1.86	20240403	4645	-35.09	20230516	2815	7.10	20231024	0.01	N	010770	500	73 억		2202678	N	N	0	N	00	N
84	20240516	140236	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3005	0	3	0.00	41670770	13852	389.10	3015	3015	3000	3905	2105	3005	3008.29	15.06	0	0	3015	3010	3000	2995	2985	3012	2997	73	900	500	1920	5	1	14625466	439	5.37	0.42	12	0.09	560.00	7203.00	4690	20230511	-35.93	2815	20231024	6.75	3370	-10.83	20240205	2960	1.52	20240403	4645	-35.31	20230516	2815	6.75	20231024	0.01	N	010770	500	73 억		2202678	N	N	0	N	00	N
85	20240516	130237	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3015	10	2	0.33	40006005	13299	373.57	3015	3015	3000	3905	2105	3005	3008.20	15.06	0	0	3015	3010	3000	2995	2985	3012	2997	73	900	500	1920	5	1	14625466	441	5.38	0.42	12	0.09	560.00	7203.00	4690	20230511	-35.71	2815	20231024	7.10	3370	-10.53	20240205	2960	1.86	20240403	4645	-35.09	20230516	2815	7.10	20231024	0.01	N	010770	500	73 억		2202678	N	N	0	N	00	N
86	20240516	120235	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3005	0	3	0.00	31350805	10428	292.92	3015	3015	3000	3905	2105	3005	3006.41	15.06	0	0	3015	3010	3000	2995	2985	3012	2997	73	900	500	1920	5	1	14625466	439	5.37	0.42	12	0.07	560.00	7203.00	4690	20230511	-35.93	2815	20231024	6.75	3370	-10.83	20240205	2960	1.52	20240403	4645	-35.31	20230516	2815	6.75	20231024	0.01	N	010770	500	73 억		2202678	N	N	0	N	00	N
87	20240516	110234	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3010	5	2	0.17	24775865	8240	231.46	3015	3015	3000	3905	2105	3005	3006.78	15.06	0	0	3015	3010	3000	2995	2985	3012	2997	73	900	500	1920	5	1	14625466	440	5.38	0.42	12	0.06	560.00	7203.00	4690	20230511	-35.82	2815	20231024	6.93	3370	-10.68	20240205	2960	1.69	20240403	4645	-35.20	20230516	2815	6.93	20231024	0.01	N	010770	500	73 억		2202678	N	N	0	N	00	N
88	20240516	100236	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3005	0	3	0.00	2247125	748	21.01	3015	3015	3000	3905	2105	3005	3004.18	15.06	0	0	3015	3010	3000	2995	2985	3012	2997	73	900	500	1920	5	1	14625466	439	5.37	0.42	12	0.01	560.00	7203.00	4690	20230511	-35.93	2815	20231024	6.75	3370	-10.83	20240205	2960	1.52	20240403	4645	-35.31	20230516	2815	6.75	20231024	0.01	N	010770	500	73 억		2202678	N	N	0	N	00	N
89	20240516	090234	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3015	10	2	0.33	3015	1	0.03	3015	3015	3015	3905	2105	3005	3015.00	15.06	0	0	3015	3010	3000	2995	2985	3012	2997	73	900	500	1920	5	1	14625466	441	5.38	0.42	12	0.00	560.00	7203.00	4690	20230511	-35.71	2815	20231024	7.10	3370	-10.53	20240205	2960	1.86	20240403	4645	-35.09	20230516	2815	7.10	20231024	0.01	N	010770	500	73 억		2202678	N	N	0	N	00	N
90	20240514	160238	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3005	10	2	0.33	9946485	3323	70.90	2995	3005	2990	3890	2100	2995	2993.22	15.06	0	-10	3025	3010	2995	2980	2965	3002	2972	73	895	500	1910	5	1	14625466	439	5.37	0.42	12	0.02	560.00	7203.00	4690	20230511	-35.93	2815	20231024	6.75	3370	-10.83	20240205	2960	1.52	20240403	4645	-35.31	20230516	2815	6.75	20231024	0.01	N	010770	500	73 억		2202678	N	N	0	N	00	N
91	20240514	150239	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3005	10	2	0.33	9832300	3285	70.09	2995	3005	2990	3890	2100	2995	2993.09	15.06	0	0	3025	3010	2995	2980	2965	3002	2972	73	895	500	1910	5	1	14625466	439	5.37	0.42	12	0.02	560.00	7203.00	4690	20230511	-35.93	2815	20231024	6.75	3370	-10.83	20240205	2960	1.52	20240403	4645	-35.31	20230516	2815	6.75	20231024	0.01	N	010770	500	73 억		2202678	N	N	0	N	00	N
92	20240514	140237	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3005	10	2	0.33	9832300	3285	70.09	2995	3005	2990	3890	2100	2995	2993.09	15.06	0	0	3025	3010	2995	2980	2965	3002	2972	73	895	500	1910	5	1	14625466	439	5.37	0.42	12	0.02	560.00	7203.00	4690	20230511	-35.93	2815	20231024	6.75	3370	-10.83	20240205	2960	1.52	20240403	4645	-35.31	20230516	2815	6.75	20231024	0.01	N	010770	500	73 억		2202678	N	N	0	N	00	N
93	20240514	130237	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3005	10	2	0.33	9769195	3264	69.64	2995	3005	2990	3890	2100	2995	2993.01	15.06	0	0	3025	3010	2995	2980	2965	3002	2972	73	895	500	1910	5	1	14625466	439	5.37	0.42	12	0.02	560.00	7203.00	4690	20230511	-35.93	2815	20231024	6.75	3370	-10.83	20240205	2960	1.52	20240403	4645	-35.31	20230516	2815	6.75	20231024	0.01	N	010770	500	73 억		2202678	N	N	0	N	00	N
94	20240514	120237	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3005	10	2	0.33	9531800	3185	67.95	2995	3005	2990	3890	2100	2995	2992.72	15.06	0	0	3025	3010	2995	2980	2965	3002	2972	73	895	500	1910	5	1	14625466	439	5.37	0.42	12	0.02	560.00	7203.00	4690	20230511	-35.93	2815	20231024	6.75	3370	-10.83	20240205	2960	1.52	20240403	4645	-35.31	20230516	2815	6.75	20231024	0.01	N	010770	500	73 억		2202678	N	N	0	N	00	N
95	20240514	110236	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3005	10	2	0.33	9453670	3159	67.40	2995	3005	2990	3890	2100	2995	2992.61	15.06	0	0	3025	3010	2995	2980	2965	3002	2972	73	895	500	1910	5	1	14625466	439	5.37	0.42	12	0.02	560.00	7203.00	4690	20230511	-35.93	2815	20231024	6.75	3370	-10.83	20240205	2960	1.52	20240403	4645	-35.31	20230516	2815	6.75	20231024	0.01	N	010770	500	73 억		2202678	N	N	0	N	00	N
96	20240514	100236	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3005	10	2	0.33	4240580	1416	30.21	2995	3005	2990	3890	2100	2995	2994.76	15.06	0	0	3025	3010	2995	2980	2965	3002	2972	73	895	500	1910	5	1	14625466	439	5.37	0.42	12	0.01	560.00	7203.00	4690	20230511	-35.93	2815	20231024	6.75	3370	-10.83	20240205	2960	1.52	20240403	4645	-35.31	20230516	2815	6.75	20231024	0.01	N	010770	500	73 억		2202678	N	N	0	N	00	N
97	20240514	090236	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2995	0	3	0.00	23960	8	0.17	2995	2995	2995	3890	2100	2995	2995.00	15.06	0	0	3025	3010	2995	2980	2965	3002	2972	73	895	500	1910	5	1	14625466	438	5.35	0.42	12	0.00	560.00	7203.00	4690	20230511	-36.14	2815	20231024	6.39	3370	-11.13	20240205	2960	1.18	20240403	4645	-35.52	20230516	2815	6.39	20231024	0.01	N	010770	500	73 억		2202678	N	N	0	N	00	N
98	20240513	160237	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2995	-5	5	-0.17	14052680	4687	22.97	3000	3010	2980	3900	2100	3000	2998.22	15.06	0	-56	3023	3011	2998	2986	2973	3005	2980	73	900	500	1920	5	1	14625466	438	5.35	0.42	12	0.03	560.00	7203.00	4690	20230511	-36.14	2815	20231024	6.39	3370	-11.13	20240205	2960	1.18	20240403	4645	-35.52	20230516	2815	6.39	20231024	0.01	N	010770	500	73 억		2202734	N	N	0	N	00	N
99	20240513	150237	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2995	-5	5	-0.17	10234900	3413	16.72	3000	3010	2980	3900	2100	3000	2998.80	15.06	0	-57	3023	3011	2998	2986	2973	3005	2980	73	900	500	1920	5	1	14625466	438	5.35	0.42	12	0.02	560.00	7203.00	4690	20230511	-36.14	2815	20231024	6.39	3370	-11.13	20240205	2960	1.18	20240403	4645	-35.52	20230516	2815	6.39	20231024	0.01	N	010770	500	73 억		2202734	N	N	0	N	00	N
100	20240513	140236	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3000	0	3	0.00	10085070	3363	16.48	3000	3010	2980	3900	2100	3000	2998.83	15.06	0	-57	3023	3011	2998	2986	2973	3005	2980	73	900	500	1920	5	1	14625466	439	5.36	0.42	12	0.02	560.00	7203.00	4690	20230511	-36.03	2815	20231024	6.57	3370	-10.98	20240205	2960	1.35	20240403	4645	-35.41	20230516	2815	6.57	20231024	0.01	N	010770	500	73 억		2202734	N	N	0	N	00	N
101	20240513	130237	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3000	0	3	0.00	9749135	3251	15.93	3000	3010	2980	3900	2100	3000	2998.81	15.06	0	-57	3023	3011	2998	2986	2973	3005	2980	73	900	500	1920	5	1	14625466	439	5.36	0.42	12	0.02	560.00	7203.00	4690	20230511	-36.03	2815	20231024	6.57	3370	-10.98	20240205	2960	1.35	20240403	4645	-35.41	20230516	2815	6.57	20231024	0.01	N	010770	500	73 억		2202734	N	N	0	N	00	N
102	20240513	120237	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2995	-5	5	-0.17	8172490	2725	13.35	3000	3010	2980	3900	2100	3000	2999.08	15.06	0	-57	3023	3011	2998	2986	2973	3005	2980	73	900	500	1920	5	1	14625466	438	5.35	0.42	12	0.02	560.00	7203.00	4690	20230511	-36.14	2815	20231024	6.39	3370	-11.13	20240205	2960	1.18	20240403	4645	-35.52	20230516	2815	6.39	20231024	0.01	N	010770	500	73 억		2202734	N	N	0	N	00	N
103	20240513	110237	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3005	5	2	0.17	6313285	2105	10.31	3000	3010	2980	3900	2100	3000	2999.19	15.06	0	-57	3023	3011	2998	2986	2973	3005	2980	73	900	500	1920	5	1	14625466	439	5.37	0.42	12	0.01	560.00	7203.00	4690	20230511	-35.93	2815	20231024	6.75	3370	-10.83	20240205	2960	1.52	20240403	4645	-35.31	20230516	2815	6.75	20231024	0.01	N	010770	500	73 억		2202734	N	N	0	N	00	N
104	20240513	100238	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3000	0	3	0.00	3615210	1206	5.91	3000	3005	2980	3900	2100	3000	2997.69	15.06	0	-56	3023	3011	2998	2986	2973	3005	2980	73	900	500	1920	5	1	14625466	439	5.36	0.42	12	0.01	560.00	7203.00	4690	20230511	-36.03	2815	20231024	6.57	3370	-10.98	20240205	2960	1.35	20240403	4645	-35.41	20230516	2815	6.57	20231024	0.01	N	010770	500	73 억		2202734	N	N	0	N	00	N
105	20240513	090237	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3000	0	3	0.00	1146000	382	1.87	3000	3000	3000	3900	2100	3000	3000.00	15.06	0	-57	3023	3011	2998	2986	2973	3005	2980	73	900	500	1920	5	1	14625466	439	5.36	0.42	12	0.00	560.00	7203.00	4690	20230511	-36.03	2815	20231024	6.57	3370	-10.98	20240205	2960	1.35	20240403	4645	-35.41	20230516	2815	6.57	20231024	0.01	N	010770	500	73 억		2202734	N	N	0	N	00	N
106	20240510	160231	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3000	-10	5	-0.33	61142340	20408	449.91	3010	3010	2985	3910	2110	3010	2996.00	15.06	0	-3095	3050	3030	3015	2995	2980	3040	3005	73	900	500	1920	5	1	14625466	439	5.36	0.42	12	0.14	560.00	7203.00	4690	20230511	-36.03	2815	20231024	6.57	3370	-10.98	20240205	2960	1.35	20240403	4690	-36.03	20230511	2815	6.57	20231024	0.01	N	010770	500	73 억		2202736	N	N	0	N	00	N
107	20240510	150233	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3005	-5	5	-0.17	59645260	19909	438.91	3010	3010	2985	3910	2110	3010	2995.89	15.06	0	-2755	3050	3030	3015	2995	2980	3040	3005	73	900	500	1920	5	1	14625466	439	5.37	0.42	12	0.14	560.00	7203.00	4690	20230511	-35.93	2815	20231024	6.75	3370	-10.83	20240205	2960	1.52	20240403	4690	-35.93	20230511	2815	6.75	20231024	0.01	N	010770	500	73 억		2202736	N	N	0	N	00	N
108	20240510	140233	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3000	-10	5	-0.33	57186545	19091	420.88	3010	3010	2985	3910	2110	3010	2995.47	15.06	0	-2754	3050	3030	3015	2995	2980	3040	3005	73	900	500	1920	5	1	14625466	439	5.36	0.42	12	0.13	560.00	7203.00	4690	20230511	-36.03	2815	20231024	6.57	3370	-10.98	20240205	2960	1.35	20240403	4690	-36.03	20230511	2815	6.57	20231024	0.01	N	010770	500	73 억		2202736	N	N	0	N	00	N
109	20240510	130231	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3000	-10	5	-0.33	50482480	16856	371.60	3010	3010	2985	3910	2110	3010	2994.93	15.06	0	-2754	3050	3030	3015	2995	2980	3040	3005	73	900	500	1920	5	1	14625466	439	5.36	0.42	12	0.12	560.00	7203.00	4690	20230511	-36.03	2815	20231024	6.57	3370	-10.98	20240205	2960	1.35	20240403	4690	-36.03	20230511	2815	6.57	20231024	0.01	N	010770	500	73 억		2202736	N	N	0	N	00	N
110	20240510	120231	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3000	-10	5	-0.33	47290580	15792	348.15	3010	3010	2985	3910	2110	3010	2994.59	15.06	0	-2754	3050	3030	3015	2995	2980	3040	3005	73	900	500	1920	5	1	14625466	439	5.36	0.42	12	0.11	560.00	7203.00	4690	20230511	-36.03	2815	20231024	6.57	3370	-10.98	20240205	2960	1.35	20240403	4690	-36.03	20230511	2815	6.57	20231024	0.01	N	010770	500	73 억		2202736	N	N	0	N	00	N
111	20240510	110230	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2995	-15	5	-0.50	36691600	12259	270.26	3010	3010	2985	3910	2110	3010	2993.03	15.06	0	-2754	3050	3030	3015	2995	2980	3040	3005	73	900	500	1920	5	1	14625466	438	5.35	0.42	12	0.08	560.00	7203.00	4690	20230511	-36.14	2815	20231024	6.39	3370	-11.13	20240205	2960	1.18	20240403	4690	-36.14	20230511	2815	6.39	20231024	0.01	N	010770	500	73 억		2202736	N	N	0	N	00	N
112	20240510	100231	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3000	-10	5	-0.33	27357750	9137	201.43	3010	3010	2990	3910	2110	3010	2994.17	15.06	0	-2736	3050	3030	3015	2995	2980	3040	3005	73	900	500	1920	5	1	14625466	439	5.36	0.42	12	0.06	560.00	7203.00	4690	20230511	-36.03	2815	20231024	6.57	3370	-10.98	20240205	2960	1.35	20240403	4690	-36.03	20230511	2815	6.57	20231024	0.01	N	010770	500	73 억		2202736	N	N	0	N	00	N
113	20240510	090232	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3010	0	3	0.00	27090	9	0.20	3010	3010	3010	3910	2110	3010	3010.00	15.06	0	-1	3050	3030	3015	2995	2980	3040	3005	73	900	500	1920	5	1	14625466	440	5.38	0.42	12	0.00	560.00	7203.00	4690	20230511	-35.82	2815	20231024	6.93	3370	-10.68	20240205	2960	1.69	20240403	4690	-35.82	20230511	2815	6.93	20231024	0.01	N	010770	500	73 억		2202736	N	N	0	N	00	N
114	20240509	160235	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3010	-5	5	-0.17	13695845	4536	94.95	3000	3035	3000	3915	2115	3015	3019.37	15.06	0	-166	3058	3036	3018	2996	2978	3035	2995	73	900	500	1920	5	1	14625466	440	5.38	0.42	12	0.03	560.00	7203.00	4690	20230511	-35.82	2815	20231024	6.93	3370	-10.68	20240205	2960	1.69	20240403	4690	-35.82	20230511	2815	6.93	20231024	0.01	N	010770	500	73 억		2202736	N	N	0	N	00	N
115	20240509	150236	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3000	-15	5	-0.50	12665955	4193	87.77	3000	3035	3000	3915	2115	3015	3020.74	15.06	0	0	3058	3036	3018	2996	2978	3035	2995	73	900	500	1920	5	1	14625466	439	5.36	0.42	12	0.03	560.00	7203.00	4690	20230511	-36.03	2815	20231024	6.57	3370	-10.98	20240205	2960	1.35	20240403	4690	-36.03	20230511	2815	6.57	20231024	0.01	N	010770	500	73 억		2202736	N	N	0	N	00	N
116	20240509	140233	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3025	10	2	0.33	9294645	3071	64.29	3000	3035	3000	3915	2115	3015	3026.59	15.06	0	0	3058	3036	3018	2996	2978	3035	2995	73	900	500	1920	5	1	14625466	442	5.40	0.42	12	0.02	560.00	7203.00	4690	20230511	-35.50	2815	20231024	7.46	3370	-10.24	20240205	2960	2.20	20240403	4690	-35.50	20230511	2815	7.46	20231024	0.01	N	010770	500	73 억		2202736	N	N	0	N	00	N
117	20240509	130232	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3030	15	2	0.50	9282555	3067	64.20	3000	3035	3000	3915	2115	3015	3026.59	15.06	0	0	3058	3036	3018	2996	2978	3035	2995	73	900	500	1920	5	1	14625466	443	5.41	0.42	12	0.02	560.00	7203.00	4690	20230511	-35.39	2815	20231024	7.64	3370	-10.09	20240205	2960	2.36	20240403	4690	-35.39	20230511	2815	7.64	20231024	0.01	N	010770	500	73 억		2202736	N	N	0	N	00	N
118	20240509	120232	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3015	0	3	0.00	7541385	2492	52.17	3000	3035	3000	3915	2115	3015	3026.24	15.06	0	0	3058	3036	3018	2996	2978	3035	2995	73	900	500	1920	5	1	14625466	441	5.38	0.42	12	0.02	560.00	7203.00	4690	20230511	-35.71	2815	20231024	7.10	3370	-10.53	20240205	2960	1.86	20240403	4690	-35.71	20230511	2815	7.10	20231024	0.01	N	010770	500	73 억		2202736	N	N	0	N	00	N
119	20240509	110228	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3020	5	2	0.17	4730295	1563	32.72	3000	3035	3000	3915	2115	3015	3026.42	15.06	0	0	3058	3036	3018	2996	2978	3035	2995	73	900	500	1920	5	1	14625466	442	5.39	0.42	12	0.01	560.00	7203.00	4690	20230511	-35.61	2815	20231024	7.28	3370	-10.39	20240205	2960	2.03	20240403	4690	-35.61	20230511	2815	7.28	20231024	0.01	N	010770	500	73 억		2202736	N	N	0	N	00	N
120	20240509	100229	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3030	15	2	0.50	2719430	898	18.80	3000	3035	3000	3915	2115	3015	3028.32	15.06	0	0	3058	3036	3018	2996	2978	3035	2995	73	900	500	1920	5	1	14625466	443	5.41	0.42	12	0.01	560.00	7203.00	4690	20230511	-35.39	2815	20231024	7.64	3370	-10.09	20240205	2960	2.36	20240403	4690	-35.39	20230511	2815	7.64	20231024	0.01	N	010770	500	73 억		2202736	N	N	0	N	00	N
121	20240509	090229	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3000	-15	5	-0.50	198000	66	1.38	3000	3000	3000	3915	2115	3015	3000.00	15.06	0	0	3058	3036	3018	2996	2978	3035	2995	73	900	500	1920	5	1	14625466	439	5.36	0.42	12	0.00	560.00	7203.00	4690	20230511	-36.03	2815	20231024	6.57	3370	-10.98	20240205	2960	1.35	20240403	4690	-36.03	20230511	2815	6.57	20231024	0.01	N	010770	500	73 억		2202736	N	N	0	N	00	N
122	20240508	160229	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3015	0	3	0.00	14417580	4777	57.75	3015	3040	3000	3915	2115	3015	3018.12	15.06	0	-142	3065	3040	3020	2995	2975	3052	3007	73	900	500	1920	5	1	14625466	441	5.38	0.42	12	0.03	560.00	7203.00	4690	20230511	-35.71	2815	20231024	7.10	3370	-10.53	20240205	2960	1.86	20240403	4690	-35.71	20230511	2815	7.10	20231024	0.01	N	010770	500	73 억		2202707	N	N	0	N	00	N
123	20240508	150231	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3025	10	2	0.33	13468220	4462	53.94	3015	3040	3000	3915	2115	3015	3018.43	15.06	0	13	3065	3040	3020	2995	2975	3052	3007	73	900	500	1920	5	1	14625466	442	5.40	0.42	12	0.03	560.00	7203.00	4690	20230511	-35.50	2815	20231024	7.46	3370	-10.24	20240205	2960	2.20	20240403	4690	-35.50	20230511	2815	7.46	20231024	0.01	N	010770	500	73 억		2202707	N	N	0	N	00	N
124	20240508	140228	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3010	-5	5	-0.17	13465195	4461	53.93	3015	3040	3000	3915	2115	3015	3018.43	15.06	0	13	3065	3040	3020	2995	2975	3052	3007	73	900	500	1920	5	1	14625466	440	5.38	0.42	12	0.03	560.00	7203.00	4690	20230511	-35.82	2815	20231024	6.93	3370	-10.68	20240205	2960	1.69	20240403	4690	-35.82	20230511	2815	6.93	20231024	0.01	N	010770	500	73 억		2202707	N	N	0	N	00	N
125	20240508	130226	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3010	-5	5	-0.17	13465195	4461	53.93	3015	3040	3000	3915	2115	3015	3018.43	15.06	0	13	3065	3040	3020	2995	2975	3052	3007	73	900	500	1920	5	1	14625466	440	5.38	0.42	12	0.03	560.00	7203.00	4690	20230511	-35.82	2815	20231024	6.93	3370	-10.68	20240205	2960	1.69	20240403	4690	-35.82	20230511	2815	6.93	20231024	0.01	N	010770	500	73 억		2202707	N	N	0	N	00	N
126	20240508	120228	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3025	10	2	0.33	7635795	2531	30.60	3015	3025	3000	3915	2115	3015	3016.91	15.06	0	13	3065	3040	3020	2995	2975	3052	3007	73	900	500	1920	5	1	14625466	442	5.40	0.42	12	0.02	560.00	7203.00	4690	20230511	-35.50	2815	20231024	7.46	3370	-10.24	20240205	2960	2.20	20240403	4690	-35.50	20230511	2815	7.46	20231024	0.01	N	010770	500	73 억		2202707	N	N	0	N	00	N
127	20240508	110247	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3015	0	3	0.00	5347725	1774	21.45	3015	3025	3000	3915	2115	3015	3014.50	15.06	0	13	3065	3040	3020	2995	2975	3052	3007	73	900	500	1920	5	1	14625466	441	5.38	0.42	12	0.01	560.00	7203.00	4690	20230511	-35.71	2815	20231024	7.10	3370	-10.53	20240205	2960	1.86	20240403	4690	-35.71	20230511	2815	7.10	20231024	0.01	N	010770	500	73 억		2202707	N	N	0	N	00	N
128	20240508	100231	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3025	10	2	0.33	5230110	1735	20.97	3015	3025	3000	3915	2115	3015	3014.47	15.06	0	13	3065	3040	3020	2995	2975	3052	3007	73	900	500	1920	5	1	14625466	442	5.40	0.42	12	0.01	560.00	7203.00	4690	20230511	-35.50	2815	20231024	7.46	3370	-10.24	20240205	2960	2.20	20240403	4690	-35.50	20230511	2815	7.46	20231024	0.01	N	010770	500	73 억		2202707	N	N	0	N	00	N
129	20240508	090228	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3015	0	3	0.00	96480	32	0.39	3015	3015	3015	3915	2115	3015	3015.00	15.06	0	-21	3065	3040	3020	2995	2975	3052	3007	73	900	500	1920	5	1	14625466	441	5.38	0.42	12	0.00	560.00	7203.00	4690	20230511	-35.71	2815	20231024	7.10	3370	-10.53	20240205	2960	1.86	20240403	4690	-35.71	20230511	2815	7.10	20231024	0.01	N	010770	500	73 억		2202707	N	N	0	N	00	N
130	20240503	160233	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3040	45	2	1.50	16034565	5297	66.62	2990	3055	2990	3890	2100	2995	3027.10	15.07	0	-190	3011	3002	2991	2982	2971	2997	2977	73	895	500	1910	5	1	14625466	445	5.43	0.42	12	0.04	560.00	7203.00	4690	20230511	-35.18	2815	20231024	7.99	3370	-9.79	20240205	2960	2.70	20240403	4690	-35.18	20230511	2815	7.99	20231024	0.01	N	010770	500	73 억		2203376	N	N	0	N	00	N
131	20240503	150234	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3030	35	2	1.17	15013175	4960	62.38	2990	3055	2990	3890	2100	2995	3026.85	15.07	0	-38	3011	3002	2991	2982	2971	2997	2977	73	895	500	1910	5	1	14625466	443	5.41	0.42	12	0.03	560.00	7203.00	4690	20230511	-35.39	2815	20231024	7.64	3370	-10.09	20240205	2960	2.36	20240403	4690	-35.39	20230511	2815	7.64	20231024	0.01	N	010770	500	73 억		2203376	N	N	0	N	00	N
132	20240503	140233	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3030	35	2	1.17	14770785	4880	61.38	2990	3055	2990	3890	2100	2995	3026.80	15.07	0	-38	3011	3002	2991	2982	2971	2997	2977	73	895	500	1910	5	1	14625466	443	5.41	0.42	12	0.03	560.00	7203.00	4690	20230511	-35.39	2815	20231024	7.64	3370	-10.09	20240205	2960	2.36	20240403	4690	-35.39	20230511	2815	7.64	20231024	0.01	N	010770	500	73 억		2203376	N	N	0	N	00	N
133	20240503	130234	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3030	35	2	1.17	14677005	4849	60.99	2990	3055	2990	3890	2100	2995	3026.81	15.07	0	-38	3011	3002	2991	2982	2971	2997	2977	73	895	500	1910	5	1	14625466	443	5.41	0.42	12	0.03	560.00	7203.00	4690	20230511	-35.39	2815	20231024	7.64	3370	-10.09	20240205	2960	2.36	20240403	4690	-35.39	20230511	2815	7.64	20231024	0.01	N	010770	500	73 억		2203376	N	N	0	N	00	N
134	20240503	120233	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3025	30	2	1.00	14152785	4676	58.81	2990	3055	2990	3890	2100	2995	3026.69	15.07	0	-38	3011	3002	2991	2982	2971	2997	2977	73	895	500	1910	5	1	14625466	442	5.40	0.42	12	0.03	560.00	7203.00	4690	20230511	-35.50	2815	20231024	7.46	3370	-10.24	20240205	2960	2.20	20240403	4690	-35.50	20230511	2815	7.46	20231024	0.01	N	010770	500	73 억		2203376	N	N	0	N	00	N
135	20240503	110232	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3020	25	2	0.83	13780690	4553	57.26	2990	3055	2990	3890	2100	2995	3026.73	15.07	0	-38	3011	3002	2991	2982	2971	2997	2977	73	895	500	1910	5	1	14625466	442	5.39	0.42	12	0.03	560.00	7203.00	4690	20230511	-35.61	2815	20231024	7.28	3370	-10.39	20240205	2960	2.03	20240403	4690	-35.61	20230511	2815	7.28	20231024	0.01	N	010770	500	73 억		2203376	N	N	0	N	00	N
136	20240503	100231	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3030	35	2	1.17	8793190	2903	36.51	2990	3055	2990	3890	2100	2995	3029.00	15.07	0	-38	3011	3002	2991	2982	2971	2997	2977	73	895	500	1910	5	1	14625466	443	5.41	0.42	12	0.02	560.00	7203.00	4690	20230511	-35.39	2815	20231024	7.64	3370	-10.09	20240205	2960	2.36	20240403	4690	-35.39	20230511	2815	7.64	20231024	0.01	N	010770	500	73 억		2203376	N	N	0	N	00	N
137	20240503	090231	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2995	0	3	0.00	742570	248	3.12	2990	2995	2990	3890	2100	2995	2994.23	15.07	0	-5	3011	3002	2991	2982	2971	2997	2977	73	895	500	1910	5	1	14625466	438	5.35	0.42	12	0.00	560.00	7203.00	4690	20230511	-36.14	2815	20231024	6.39	3370	-11.13	20240205	2960	1.18	20240403	4690	-36.14	20230511	2815	6.39	20231024	0.01	N	010770	500	73 억		2203376	N	N	0	N	00	N
138	20240502	160230	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2995	-5	5	-0.17	23760880	7951	163.87	3000	3000	2980	3900	2100	3000	2988.41	15.07	0	-63	3016	3007	2996	2987	2976	3010	2990	73	900	500	1920	5	1	14625466	438	5.35	0.42	12	0.05	560.00	7203.00	4690	20230511	-36.14	2815	20231024	6.39	3370	-11.13	20240205	2960	1.18	20240403	4690	-36.14	20230511	2815	6.39	20231024	0.01	N	010770	500	73 억		2203440	N	N	0	N	00	N
139	20240502	150232	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2985	-15	5	-0.50	22038680	7375	152.00	3000	3000	2980	3900	2100	3000	2988.30	15.07	0	-67	3016	3007	2996	2987	2976	3010	2990	73	900	500	1920	5	1	14625466	437	5.33	0.41	12	0.05	560.00	7203.00	4690	20230511	-36.35	2815	20231024	6.04	3370	-11.42	20240205	2960	0.84	20240403	4690	-36.35	20230511	2815	6.04	20231024	0.01	N	010770	500	73 억		2203440	N	N	0	N	00	N
140	20240502	140230	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2985	-15	5	-0.50	19883510	6653	137.12	3000	3000	2980	3900	2100	3000	2988.65	15.07	0	-67	3016	3007	2996	2987	2976	3010	2990	73	900	500	1920	5	1	14625466	437	5.33	0.41	12	0.05	560.00	7203.00	4690	20230511	-36.35	2815	20231024	6.04	3370	-11.42	20240205	2960	0.84	20240403	4690	-36.35	20230511	2815	6.04	20231024	0.01	N	010770	500	73 억		2203440	N	N	0	N	00	N
141	20240502	130230	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2980	-20	5	-0.67	15764210	5273	108.68	3000	3000	2980	3900	2100	3000	2989.61	15.07	0	-67	3016	3007	2996	2987	2976	3010	2990	73	900	500	1920	5	1	14625466	436	5.32	0.41	12	0.04	560.00	7203.00	4690	20230511	-36.46	2815	20231024	5.86	3370	-11.57	20240205	2960	0.68	20240403	4690	-36.46	20230511	2815	5.86	20231024	0.01	N	010770	500	73 억		2203440	N	N	0	N	00	N
142	20240502	120229	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2995	-5	5	-0.17	6253885	2090	43.08	3000	3000	2980	3900	2100	3000	2992.29	15.07	0	-67	3016	3007	2996	2987	2976	3010	2990	73	900	500	1920	5	1	14625466	438	5.35	0.42	12	0.01	560.00	7203.00	4690	20230511	-36.14	2815	20231024	6.39	3370	-11.13	20240205	2960	1.18	20240403	4690	-36.14	20230511	2815	6.39	20231024	0.01	N	010770	500	73 억		2203440	N	N	0	N	00	N
143	20240502	110229	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2990	-10	5	-0.33	5814250	1943	40.05	3000	3000	2980	3900	2100	3000	2992.41	15.07	0	-67	3016	3007	2996	2987	2976	3010	2990	73	900	500	1920	5	1	14625466	437	5.34	0.42	12	0.01	560.00	7203.00	4690	20230511	-36.25	2815	20231024	6.22	3370	-11.28	20240205	2960	1.01	20240403	4690	-36.25	20230511	2815	6.22	20231024	0.01	N	010770	500	73 억		2203440	N	N	0	N	00	N
144	20240502	100229	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2995	-5	5	-0.17	3548580	1185	24.42	3000	3000	2980	3900	2100	3000	2994.58	15.07	0	-67	3016	3007	2996	2987	2976	3010	2990	73	900	500	1920	5	1	14625466	438	5.35	0.42	12	0.01	560.00	7203.00	4690	20230511	-36.14	2815	20231024	6.39	3370	-11.13	20240205	2960	1.18	20240403	4690	-36.14	20230511	2815	6.39	20231024	0.01	N	010770	500	73 억		2203440	N	N	0	N	00	N
145	20240502	090229	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2995	-5	5	-0.17	803840	268	5.52	3000	3000	2995	3900	2100	3000	2999.40	15.07	0	-67	3016	3007	2996	2987	2976	3010	2990	73	900	500	1920	5	1	14625466	438	5.35	0.42	12	0.00	560.00	7203.00	4690	20230511	-36.14	2815	20231024	6.39	3370	-11.13	20240205	2960	1.18	20240403	4690	-36.14	20230511	2815	6.39	20231024	0.01	N	010770	500	73 억		2203440	N	N	0	N	00	N