KissMeData/013520/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	160316	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2070	50	2	2.48	791119160	384774	128.52	2020	2085	2010	2625	1415	2020	2055.67	2.03	0	5166	2082	2051	2024	1993	1966	2066	2008	250	605	500	1290	5	1	50051252	1036	30.00	0.64	12	0.77	69.00	3242.00	2650	20231109	-21.89	1478	20231006	40.05	2510	-17.53	20240617	1703	21.55	20240416	2650	-21.89	20231109	1478	40.05	20231006	1.63	N	013520	500	250 억		1016504	N	N	61	N	00	N
3	20240628	150316	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2065	45	2	2.23	725693360	353123	117.95	2020	2085	2010	2625	1415	2020	2055.07	2.03	0	2257	2082	2051	2024	1993	1966	2066	2008	250	605	500	1290	5	1	50051252	1034	29.93	0.64	12	0.71	69.00	3242.00	2650	20231109	-22.08	1478	20231006	39.72	2510	-17.73	20240617	1703	21.26	20240416	2650	-22.08	20231109	1478	39.72	20231006	1.63	N	013520	500	250 억		1016504	N	N	73	N	00	N
4	20240628	140315	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2075	55	2	2.72	494264840	241073	80.52	2020	2075	2010	2625	1415	2020	2050.27	2.03	0	14597	2082	2051	2024	1993	1966	2066	2008	250	605	500	1290	5	1	50051252	1039	30.07	0.64	12	0.48	69.00	3242.00	2650	20231109	-21.70	1478	20231006	40.39	2510	-17.33	20240617	1703	21.84	20240416	2650	-21.70	20231109	1478	40.39	20231006	1.63	N	013520	500	250 억		1016504	N	N	73	N	00	N
5	20240628	130315	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2060	40	2	1.98	396428180	193643	64.68	2020	2065	2010	2625	1415	2020	2047.21	2.03	0	12865	2082	2051	2024	1993	1966	2066	2008	250	605	500	1290	5	1	50051252	1031	29.86	0.64	12	0.39	69.00	3242.00	2650	20231109	-22.26	1478	20231006	39.38	2510	-17.93	20240617	1703	20.96	20240416	2650	-22.26	20231109	1478	39.38	20231006	1.63	N	013520	500	250 억		1016504	N	N	73	N	00	N
6	20240628	120314	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2050	30	2	1.49	359571380	175684	58.68	2020	2065	2010	2625	1415	2020	2046.70	2.03	0	12085	2082	2051	2024	1993	1966	2066	2008	250	605	500	1290	5	1	50051252	1026	29.71	0.63	12	0.35	69.00	3242.00	2650	20231109	-22.64	1478	20231006	38.70	2510	-18.33	20240617	1703	20.38	20240416	2650	-22.64	20231109	1478	38.70	20231006	1.63	N	013520	500	250 억		1016504	N	N	73	N	00	N
7	20240628	110312	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2060	40	2	1.98	308393470	150819	50.38	2020	2065	2010	2625	1415	2020	2044.79	2.03	0	12882	2082	2051	2024	1993	1966	2066	2008	250	605	500	1290	5	1	50051252	1031	29.86	0.64	12	0.30	69.00	3242.00	2650	20231109	-22.26	1478	20231006	39.38	2510	-17.93	20240617	1703	20.96	20240416	2650	-22.26	20231109	1478	39.38	20231006	1.63	N	013520	500	250 억		1016504	N	N	73	N	00	N
8	20240628	100310	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2020	0	3	0.00	52010390	25635	8.56	2020	2040	2020	2625	1415	2020	2028.88	2.03	0	6151	2082	2051	2024	1993	1966	2066	2008	250	605	500	1290	5	1	50051252	1011	29.28	0.62	12	0.05	69.00	3242.00	2650	20231109	-23.77	1478	20231006	36.67	2510	-19.52	20240617	1703	18.61	20240416	2650	-23.77	20231109	1478	36.67	20231006	1.63	N	013520	500	250 억		1016504	N	N	73	N	00	N
9	20240628	090310	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2020	0	3	0.00	7736405	3829	1.28	2020	2030	2020	2625	1415	2020	2020.48	2.03	0	7	2082	2051	2024	1993	1966	2066	2008	250	605	500	1290	5	1	50051252	1011	29.28	0.62	12	0.01	69.00	3242.00	2650	20231109	-23.77	1478	20231006	36.67	2510	-19.52	20240617	1703	18.61	20240416	2650	-23.77	20231109	1478	36.67	20231006	1.63	N	013520	500	250 억		1016504	N	N	73	N	00	N
10	20240627	160305	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2020	15	2	0.75	602641343	297790	187.79	2005	2055	1997	2605	1405	2005	2024.24	2.02	0	2488	2055	2030	2010	1985	1965	2020	1975	250	600	500	1280	5	1	50051252	1011	29.28	0.62	12	0.59	69.00	3242.00	2650	20231109	-23.77	1478	20231006	36.67	2510	-19.52	20240617	1703	18.61	20240416	2650	-23.77	20231109	1478	36.67	20231006	1.68	N	013520	500	250 억		1011709	N	N	73	N	00	N
11	20240627	150312	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2020	15	2	0.75	495012178	244480	154.17	2005	2055	1997	2605	1405	2005	2024.76	2.02	0	34	2055	2030	2010	1985	1965	2020	1975	250	600	500	1280	5	1	50051252	1011	29.28	0.62	12	0.49	69.00	3242.00	2650	20231109	-23.77	1478	20231006	36.67	2510	-19.52	20240617	1703	18.61	20240416	2650	-23.77	20231109	1478	36.67	20231006	1.68	N	013520	500	250 억		1011709	N	N	88	N	00	N
12	20240627	140309	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2025	20	2	1.00	471533508	232842	146.83	2005	2055	1997	2605	1405	2005	2025.13	2.02	0	-2803	2055	2030	2010	1985	1965	2020	1975	250	600	500	1280	5	1	50051252	1014	29.35	0.62	12	0.47	69.00	3242.00	2650	20231109	-23.58	1478	20231006	37.01	2510	-19.32	20240617	1703	18.91	20240416	2650	-23.58	20231109	1478	37.01	20231006	1.68	N	013520	500	250 억		1011709	N	N	88	N	00	N
13	20240627	130309	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2035	30	2	1.50	393083143	194003	122.34	2005	2055	1997	2605	1405	2005	2026.18	2.02	0	-6368	2055	2030	2010	1985	1965	2020	1975	250	600	500	1280	5	1	50051252	1019	29.49	0.63	12	0.39	69.00	3242.00	2650	20231109	-23.21	1478	20231006	37.69	2510	-18.92	20240617	1703	19.50	20240416	2650	-23.21	20231109	1478	37.69	20231006	1.68	N	013520	500	250 억		1011709	N	N	88	N	00	N
14	20240627	120311	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2035	30	2	1.50	260011173	128433	80.99	2005	2055	1997	2605	1405	2005	2024.50	2.02	0	-10321	2055	2030	2010	1985	1965	2020	1975	250	600	500	1280	5	1	50051252	1019	29.49	0.63	12	0.26	69.00	3242.00	2650	20231109	-23.21	1478	20231006	37.69	2510	-18.92	20240617	1703	19.50	20240416	2650	-23.21	20231109	1478	37.69	20231006	1.68	N	013520	500	250 억		1011709	N	N	88	N	00	N
15	20240627	110311	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2030	25	2	1.25	141930693	70635	44.54	2005	2040	1997	2605	1405	2005	2009.36	2.02	0	3657	2055	2030	2010	1985	1965	2020	1975	250	600	500	1280	5	1	50051252	1016	29.42	0.63	12	0.14	69.00	3242.00	2650	20231109	-23.40	1478	20231006	37.35	2510	-19.12	20240617	1703	19.20	20240416	2650	-23.40	20231109	1478	37.35	20231006	1.68	N	013520	500	250 억		1011709	N	N	88	N	00	N
16	20240627	100309	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2005	0	3	0.00	73006493	36512	23.02	2005	2010	1997	2605	1405	2005	1999.51	2.02	0	922	2055	2030	2010	1985	1965	2020	1975	250	600	500	1280	5	1	50051252	1004	29.06	0.62	12	0.07	69.00	3242.00	2650	20231109	-24.34	1478	20231006	35.66	2510	-20.12	20240617	1703	17.73	20240416	2650	-24.34	20231109	1478	35.66	20231006	1.68	N	013520	500	250 억		1011709	N	N	88	N	00	N
17	20240627	090310	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1999	-6	5	-0.30	2947748	1471	0.93	2005	2010	1999	2605	1405	2005	2003.87	2.02	0	-995	2055	2030	2010	1985	1965	2020	1975	250	600	500	1280	1	1	50051252	1001	28.97	0.62	12	0.00	69.00	3242.00	2650	20231109	-24.57	1478	20231006	35.25	2510	-20.36	20240617	1703	17.38	20240416	2650	-24.57	20231109	1478	35.25	20231006	1.68	N	013520	500	250 억		1011709	N	N	88	N	00	N
18	20240626	160309	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2005	-20	5	-0.99	314315469	156419	27.54	2030	2035	1990	2630	1420	2025	2009.45	1.96	0	31907	2148	2086	2033	1971	1918	2117	2002	250	605	500	1290	5	1	50051252	1004	29.06	0.62	12	0.31	69.00	3242.00	2650	20231109	-24.34	1478	20231006	35.66	2510	-20.12	20240617	1703	17.73	20240416	2650	-24.34	20231109	1478	35.66	20231006	1.76	N	013520	500	250 억		979908	N	N	88	N	00	N
19	20240626	150310	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2015	-10	5	-0.49	283725919	141179	24.85	2030	2035	1990	2630	1420	2025	2009.69	1.96	0	30633	2148	2086	2033	1971	1918	2117	2002	250	605	500	1290	5	1	50051252	1009	29.20	0.62	12	0.28	69.00	3242.00	2650	20231109	-23.96	1478	20231006	36.33	2510	-19.72	20240617	1703	18.32	20240416	2650	-23.96	20231109	1478	36.33	20231006	1.76	N	013520	500	250 억		979908	N	N	104	N	00	N
20	20240626	140309	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2005	-20	5	-0.99	250558764	124680	21.95	2030	2035	1990	2630	1420	2025	2009.61	1.96	0	33208	2148	2086	2033	1971	1918	2117	2002	250	605	500	1290	5	1	50051252	1004	29.06	0.62	12	0.25	69.00	3242.00	2650	20231109	-24.34	1478	20231006	35.66	2510	-20.12	20240617	1703	17.73	20240416	2650	-24.34	20231109	1478	35.66	20231006	1.76	N	013520	500	250 억		979908	N	N	104	N	00	N
21	20240626	130310	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2010	-15	5	-0.74	229556354	114197	20.10	2030	2035	1990	2630	1420	2025	2010.18	1.96	0	32462	2148	2086	2033	1971	1918	2117	2002	250	605	500	1290	5	1	50051252	1006	29.13	0.62	12	0.23	69.00	3242.00	2650	20231109	-24.15	1478	20231006	35.99	2510	-19.92	20240617	1703	18.03	20240416	2650	-24.15	20231109	1478	35.99	20231006	1.76	N	013520	500	250 억		979908	N	N	104	N	00	N
22	20240626	120309	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2030	5	2	0.25	164892062	81945	14.43	2030	2035	1990	2630	1420	2025	2012.23	1.96	0	29069	2148	2086	2033	1971	1918	2117	2002	250	605	500	1290	5	1	50051252	1016	29.42	0.63	12	0.16	69.00	3242.00	2650	20231109	-23.40	1478	20231006	37.35	2510	-19.12	20240617	1703	19.20	20240416	2650	-23.40	20231109	1478	37.35	20231006	1.76	N	013520	500	250 억		979908	N	N	104	N	00	N
23	20240626	110309	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2020	-5	5	-0.25	134519227	66895	11.78	2030	2035	1990	2630	1420	2025	2010.90	1.96	0	23242	2148	2086	2033	1971	1918	2117	2002	250	605	500	1290	5	1	50051252	1011	29.28	0.62	12	0.13	69.00	3242.00	2650	20231109	-23.77	1478	20231006	36.67	2510	-19.52	20240617	1703	18.61	20240416	2650	-23.77	20231109	1478	36.67	20231006	1.76	N	013520	500	250 억		979908	N	N	104	N	00	N
24	20240626	100309	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2005	-20	5	-0.99	112574307	55999	9.86	2030	2035	1990	2630	1420	2025	2010.29	1.96	0	19566	2148	2086	2033	1971	1918	2117	2002	250	605	500	1290	5	1	50051252	1004	29.06	0.62	12	0.11	69.00	3242.00	2650	20231109	-24.34	1478	20231006	35.66	2510	-20.12	20240617	1703	17.73	20240416	2650	-24.34	20231109	1478	35.66	20231006	1.76	N	013520	500	250 억		979908	N	N	104	N	00	N
25	20240626	090308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2030	5	2	0.25	3364210	1660	0.29	2030	2030	2025	2630	1420	2025	2026.63	1.96	0	768	2148	2086	2033	1971	1918	2117	2002	250	605	500	1290	5	1	50051252	1016	29.42	0.63	12	0.00	69.00	3242.00	2650	20231109	-23.40	1478	20231006	37.35	2510	-19.12	20240617	1703	19.20	20240416	2650	-23.40	20231109	1478	37.35	20231006	1.76	N	013520	500	250 억		979908	N	N	104	N	00	N
26	20240625	160308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2025	41	2	2.07	1145770939	562086	176.30	1983	2095	1980	2575	1389	1984	2038.77	1.81	0	61967	2022	2002	1990	1970	1958	1997	1965	250	591	500	1260	5	1	50051252	1014	29.35	0.62	12	1.12	69.00	3242.00	2650	20231109	-23.58	1478	20231006	37.01	2510	-19.32	20240617	1703	18.91	20240416	2650	-23.58	20231109	1478	37.01	20231006	1.77	N	013520	500	250 억		907135	N	N	104	N	00	N
27	20240625	150309	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2025	41	2	2.07	1121712534	550229	172.58	1983	2095	1980	2575	1389	1984	2038.98	1.81	0	62447	2022	2002	1990	1970	1958	1997	1965	250	591	500	1260	5	1	50051252	1014	29.35	0.62	12	1.10	69.00	3242.00	2650	20231109	-23.58	1478	20231006	37.01	2510	-19.32	20240617	1703	18.91	20240416	2650	-23.58	20231109	1478	37.01	20231006	1.77	N	013520	500	250 억		907135	N	N	6	N	00	N
28	20240625	140309	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2030	46	2	2.32	1014876319	497439	156.02	1983	2095	1980	2575	1389	1984	2040.60	1.81	0	43596	2022	2002	1990	1970	1958	1997	1965	250	591	500	1260	5	1	50051252	1016	29.42	0.63	12	0.99	69.00	3242.00	2650	20231109	-23.40	1478	20231006	37.35	2510	-19.12	20240617	1703	19.20	20240416	2650	-23.40	20231109	1478	37.35	20231006	1.77	N	013520	500	250 억		907135	N	N	6	N	00	N
29	20240625	130309	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2035	51	2	2.57	995162809	487699	152.97	1983	2095	1980	2575	1389	1984	2040.94	1.81	0	41361	2022	2002	1990	1970	1958	1997	1965	250	591	500	1260	5	1	50051252	1019	29.49	0.63	12	0.97	69.00	3242.00	2650	20231109	-23.21	1478	20231006	37.69	2510	-18.92	20240617	1703	19.50	20240416	2650	-23.21	20231109	1478	37.69	20231006	1.77	N	013520	500	250 억		907135	N	N	6	N	00	N
30	20240625	120311	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2040	56	2	2.82	900090544	440888	138.28	1983	2095	1980	2575	1389	1984	2042.00	1.81	0	36867	2022	2002	1990	1970	1958	1997	1965	250	591	500	1260	5	1	50051252	1021	29.57	0.63	12	0.88	69.00	3242.00	2650	20231109	-23.02	1478	20231006	38.02	2510	-18.73	20240617	1703	19.79	20240416	2650	-23.02	20231109	1478	38.02	20231006	1.77	N	013520	500	250 억		907135	N	N	6	N	00	N
31	20240625	110312	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2060	76	2	3.83	828144059	405765	127.27	1983	2095	1980	2575	1389	1984	2041.44	1.81	0	32415	2022	2002	1990	1970	1958	1997	1965	250	591	500	1260	5	1	50051252	1031	29.86	0.64	12	0.81	69.00	3242.00	2650	20231109	-22.26	1478	20231006	39.38	2510	-17.93	20240617	1703	20.96	20240416	2650	-22.26	20231109	1478	39.38	20231006	1.77	N	013520	500	250 억		907135	N	N	6	N	00	N
32	20240625	100308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2035	51	2	2.57	707445044	346436	108.66	1983	2095	1980	2575	1389	1984	2042.66	1.81	0	25934	2022	2002	1990	1970	1958	1997	1965	250	591	500	1260	5	1	50051252	1019	29.49	0.63	12	0.69	69.00	3242.00	2650	20231109	-23.21	1478	20231006	37.69	2510	-18.92	20240617	1703	19.50	20240416	2650	-23.21	20231109	1478	37.69	20231006	1.77	N	013520	500	250 억		907135	N	N	6	N	00	N
33	20240625	090308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1981	-3	5	-0.15	33311220	16795	5.27	1983	1990	1980	2575	1389	1984	1983.24	1.81	0	3357	2022	2002	1990	1970	1958	1997	1965	250	591	500	1260	1	1	50051252	992	28.71	0.61	12	0.03	69.00	3242.00	2650	20231109	-25.25	1478	20231006	34.03	2510	-21.08	20240617	1703	16.32	20240416	2650	-25.25	20231109	1478	34.03	20231006	1.77	N	013520	500	250 억		907135	N	N	6	N	00	N
34	20240624	160308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1984	-26	5	-1.29	616626825	309813	25.72	2000	2010	1978	2610	1410	2010	1990.34	1.71	0	50738	2196	2102	2056	1962	1916	2080	1940	250	600	500	1280	1	1	50051252	993	28.75	0.61	12	0.62	69.00	3242.00	2650	20231109	-25.13	1478	20231006	34.24	2510	-20.96	20240617	1703	16.50	20240416	2650	-25.13	20231109	1478	34.24	20231006	1.94	N	013520	500	250 억		856020	N	N	6	N	00	N
35	20240624	150308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1994	-16	5	-0.80	581957419	292349	24.27	2000	2010	1978	2610	1410	2010	1990.62	1.71	0	47644	2196	2102	2056	1962	1916	2080	1940	250	600	500	1280	1	1	50051252	998	28.90	0.62	12	0.58	69.00	3242.00	2650	20231109	-24.75	1478	20231006	34.91	2510	-20.56	20240617	1703	17.09	20240416	2650	-24.75	20231109	1478	34.91	20231006	1.94	N	013520	500	250 억		856020	N	N	45	N	00	N
36	20240624	140308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1988	-22	5	-1.09	554753911	278659	23.13	2000	2010	1978	2610	1410	2010	1990.79	1.71	0	41290	2196	2102	2056	1962	1916	2080	1940	250	600	500	1280	1	1	50051252	995	28.81	0.61	12	0.56	69.00	3242.00	2650	20231109	-24.98	1478	20231006	34.51	2510	-20.80	20240617	1703	16.74	20240416	2650	-24.98	20231109	1478	34.51	20231006	1.94	N	013520	500	250 억		856020	N	N	45	N	00	N
37	20240624	130307	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1986	-24	5	-1.19	512731415	257490	21.38	2000	2010	1978	2610	1410	2010	1991.26	1.71	0	36010	2196	2102	2056	1962	1916	2080	1940	250	600	500	1280	1	1	50051252	994	28.78	0.61	12	0.51	69.00	3242.00	2650	20231109	-25.06	1478	20231006	34.37	2510	-20.88	20240617	1703	16.62	20240416	2650	-25.06	20231109	1478	34.37	20231006	1.94	N	013520	500	250 억		856020	N	N	45	N	00	N
38	20240624	120309	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1989	-21	5	-1.04	479334340	240644	19.98	2000	2010	1978	2610	1410	2010	1991.87	1.71	0	34222	2196	2102	2056	1962	1916	2080	1940	250	600	500	1280	1	1	50051252	996	28.83	0.61	12	0.48	69.00	3242.00	2650	20231109	-24.94	1478	20231006	34.57	2510	-20.76	20240617	1703	16.79	20240416	2650	-24.94	20231109	1478	34.57	20231006	1.94	N	013520	500	250 억		856020	N	N	45	N	00	N
39	20240624	110309	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1993	-17	5	-0.85	268339835	134409	11.16	2000	2010	1987	2610	1410	2010	1996.43	1.71	0	54390	2196	2102	2056	1962	1916	2080	1940	250	600	500	1280	1	1	50051252	998	28.88	0.61	12	0.27	69.00	3242.00	2650	20231109	-24.79	1478	20231006	34.84	2510	-20.60	20240617	1703	17.03	20240416	2650	-24.79	20231109	1478	34.84	20231006	1.94	N	013520	500	250 억		856020	N	N	45	N	00	N
40	20240624	100309	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2010	0	3	0.00	223743757	112053	9.30	2000	2010	1987	2610	1410	2010	1996.76	1.71	0	54025	2196	2102	2056	1962	1916	2080	1940	250	600	500	1280	5	1	50051252	1006	29.13	0.62	12	0.22	69.00	3242.00	2650	20231109	-24.15	1478	20231006	35.99	2510	-19.92	20240617	1703	18.03	20240416	2650	-24.15	20231109	1478	35.99	20231006	1.94	N	013520	500	250 억		856020	N	N	45	N	00	N
41	20240624	090309	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2000	-10	5	-0.50	57859716	29011	2.41	2000	2005	1987	2610	1410	2010	1994.36	1.71	0	4799	2196	2102	2056	1962	1916	2080	1940	250	600	500	1280	5	1	50051252	1001	28.99	0.62	12	0.06	69.00	3242.00	2650	20231109	-24.53	1478	20231006	35.32	2510	-20.32	20240617	1703	17.44	20240416	2650	-24.53	20231109	1478	35.32	20231006	1.94	N	013520	500	250 억		856020	N	N	45	N	00	N
42	20240621	160300	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2010	0	3	0.00	2434964815	1179539	131.00	2150	2150	2010	2610	1410	2010	2064.35	1.95	0	-118682	2134	2071	2027	1964	1920	2103	1996	250	600	500	1280	5	1	50051252	1006	29.13	0.62	12	2.36	69.00	3242.00	2650	20231109	-24.15	1478	20231006	35.99	2510	-19.92	20240617	1703	18.03	20240416	2650	-24.15	20231109	1478	35.99	20231006	1.79	N	013520	500	250 억		975040	N	N	45	N	00	N
43	20240621	150300	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2035	25	2	1.24	2283912945	1104599	122.68	2150	2150	2010	2610	1410	2010	2067.64	1.95	0	-130353	2134	2071	2027	1964	1920	2103	1996	250	600	500	1280	5	1	50051252	1019	29.49	0.63	12	2.21	69.00	3242.00	2650	20231109	-23.21	1478	20231006	37.69	2510	-18.92	20240617	1703	19.50	20240416	2650	-23.21	20231109	1478	37.69	20231006	1.79	N	013520	500	250 억		975040	N	N	105	N	00	N
44	20240621	140300	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2035	25	2	1.24	2180327810	1053549	117.01	2150	2150	2010	2610	1410	2010	2069.51	1.95	0	-148117	2134	2071	2027	1964	1920	2103	1996	250	600	500	1280	5	1	50051252	1019	29.49	0.63	12	2.10	69.00	3242.00	2650	20231109	-23.21	1478	20231006	37.69	2510	-18.92	20240617	1703	19.50	20240416	2650	-23.21	20231109	1478	37.69	20231006	1.79	N	013520	500	250 억		975040	N	N	105	N	00	N
45	20240621	130301	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2030	20	2	1.00	2136115135	1031811	114.59	2150	2150	2010	2610	1410	2010	2070.26	1.95	0	-153697	2134	2071	2027	1964	1920	2103	1996	250	600	500	1280	5	1	50051252	1016	29.42	0.63	12	2.06	69.00	3242.00	2650	20231109	-23.40	1478	20231006	37.35	2510	-19.12	20240617	1703	19.20	20240416	2650	-23.40	20231109	1478	37.35	20231006	1.79	N	013520	500	250 억		975040	N	N	105	N	00	N
46	20240621	120302	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2040	30	2	1.49	2059616775	994206	110.42	2150	2150	2010	2610	1410	2010	2071.62	1.95	0	-154514	2134	2071	2027	1964	1920	2103	1996	250	600	500	1280	5	1	50051252	1021	29.57	0.63	12	1.99	69.00	3242.00	2650	20231109	-23.02	1478	20231006	38.02	2510	-18.73	20240617	1703	19.79	20240416	2650	-23.02	20231109	1478	38.02	20231006	1.79	N	013520	500	250 억		975040	N	N	105	N	00	N
47	20240621	110302	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2030	20	2	1.00	1999989885	964888	107.16	2150	2150	2010	2610	1410	2010	2072.77	1.95	0	-153461	2134	2071	2027	1964	1920	2103	1996	250	600	500	1280	5	1	50051252	1016	29.42	0.63	12	1.93	69.00	3242.00	2650	20231109	-23.40	1478	20231006	37.35	2510	-19.12	20240617	1703	19.20	20240416	2650	-23.40	20231109	1478	37.35	20231006	1.79	N	013520	500	250 억		975040	N	N	105	N	00	N
48	20240621	100300	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2035	25	2	1.24	1832757630	882674	98.03	2150	2150	2010	2610	1410	2010	2076.37	1.95	0	-143837	2134	2071	2027	1964	1920	2103	1996	250	600	500	1280	5	1	50051252	1019	29.49	0.63	12	1.76	69.00	3242.00	2650	20231109	-23.21	1478	20231006	37.69	2510	-18.92	20240617	1703	19.50	20240416	2650	-23.21	20231109	1478	37.69	20231006	1.79	N	013520	500	250 억		975040	N	N	105	N	00	N
49	20240621	090302	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2075	65	2	3.23	837924755	394765	43.84	2150	2150	2070	2610	1410	2010	2122.59	1.95	0	-44541	2134	2071	2027	1964	1920	2103	1996	250	600	500	1280	5	1	50051252	1039	30.07	0.64	12	0.79	69.00	3242.00	2650	20231109	-21.70	1478	20231006	40.39	2510	-17.33	20240617	1703	21.84	20240416	2650	-21.70	20231109	1478	40.39	20231006	1.79	N	013520	500	250 억		975040	N	N	105	N	00	N
50	20240620	160301	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2010	0	3	0.00	1460014271	723357	96.48	1994	2090	1983	2610	1410	2010	2018.39	2.03	0	-46717	2075	2042	2012	1979	1949	2041	1978	250	600	500	1280	5	1	50051252	1006	29.13	0.62	12	1.45	69.00	3242.00	2650	20231109	-24.15	1478	20231006	35.99	2510	-19.92	20240617	1703	18.03	20240416	2650	-24.15	20231109	1478	35.99	20231006	1.86	N	013520	500	250 억		1017893	N	N	105	N	00	N
51	20240620	150300	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2005	-5	5	-0.25	1392633381	689877	92.01	1994	2090	1983	2610	1410	2010	2018.67	2.03	0	-45775	2075	2042	2012	1979	1949	2041	1978	250	600	500	1280	5	1	50051252	1004	29.06	0.62	12	1.38	69.00	3242.00	2650	20231109	-24.34	1478	20231006	35.66	2510	-20.12	20240617	1703	17.73	20240416	2650	-24.34	20231109	1478	35.66	20231006	1.86	N	013520	500	250 억		1017893	N	N	76	N	00	N
52	20240620	140300	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2010	0	3	0.00	1344897826	666107	88.84	1994	2090	1983	2610	1410	2010	2019.04	2.03	0	-45430	2075	2042	2012	1979	1949	2041	1978	250	600	500	1280	5	1	50051252	1006	29.13	0.62	12	1.33	69.00	3242.00	2650	20231109	-24.15	1478	20231006	35.99	2510	-19.92	20240617	1703	18.03	20240416	2650	-24.15	20231109	1478	35.99	20231006	1.86	N	013520	500	250 억		1017893	N	N	76	N	00	N
53	20240620	130301	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1998	-12	5	-0.60	1317846980	652624	87.04	1994	2090	1983	2610	1410	2010	2019.31	2.03	0	-46036	2075	2042	2012	1979	1949	2041	1978	250	600	500	1280	1	1	50051252	1000	28.96	0.62	12	1.30	69.00	3242.00	2650	20231109	-24.60	1478	20231006	35.18	2510	-20.40	20240617	1703	17.32	20240416	2650	-24.60	20231109	1478	35.18	20231006	1.86	N	013520	500	250 억		1017893	N	N	76	N	00	N
54	20240620	120300	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1998	-12	5	-0.60	1272446034	629885	84.01	1994	2090	1983	2610	1410	2010	2020.12	2.03	0	-46130	2075	2042	2012	1979	1949	2041	1978	250	600	500	1280	1	1	50051252	1000	28.96	0.62	12	1.26	69.00	3242.00	2650	20231109	-24.60	1478	20231006	35.18	2510	-20.40	20240617	1703	17.32	20240416	2650	-24.60	20231109	1478	35.18	20231006	1.86	N	013520	500	250 억		1017893	N	N	76	N	00	N
55	20240620	110301	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2010	0	3	0.00	1165561304	576543	76.90	1994	2090	1983	2610	1410	2010	2021.64	2.03	0	-42976	2075	2042	2012	1979	1949	2041	1978	250	600	500	1280	5	1	50051252	1006	29.13	0.62	12	1.15	69.00	3242.00	2650	20231109	-24.15	1478	20231006	35.99	2510	-19.92	20240617	1703	18.03	20240416	2650	-24.15	20231109	1478	35.99	20231006	1.86	N	013520	500	250 억		1017893	N	N	76	N	00	N
56	20240620	100302	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2005	-5	5	-0.25	801380468	393983	52.55	1994	2090	1994	2610	1410	2010	2034.05	2.03	0	-27739	2075	2042	2012	1979	1949	2041	1978	250	600	500	1280	5	1	50051252	1004	29.06	0.62	12	0.79	69.00	3242.00	2650	20231109	-24.34	1478	20231006	35.66	2510	-20.12	20240617	1703	17.73	20240416	2650	-24.34	20231109	1478	35.66	20231006	1.86	N	013520	500	250 억		1017893	N	N	76	N	00	N
57	20240620	090302	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1999	-11	5	-0.55	41733486	20824	2.78	1994	2025	1994	2610	1410	2010	2004.10	2.03	0	-32	2075	2042	2012	1979	1949	2041	1978	250	600	500	1280	1	1	50051252	1001	28.97	0.62	12	0.04	69.00	3242.00	2650	20231109	-24.57	1478	20231006	35.25	2510	-20.36	20240617	1703	17.38	20240416	2650	-24.57	20231109	1478	35.25	20231006	1.86	N	013520	500	250 억		1017893	N	N	76	N	00	N
58	20240619	160259	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2010	-25	5	-1.23	1476848321	736065	46.74	2010	2045	1982	2645	1425	2035	2006.40	2.14	0	-41886	2178	2106	2058	1986	1938	2082	1962	250	610	500	1300	5	1	50051252	1006	29.13	0.62	12	1.47	69.00	3242.00	2650	20231109	-24.15	1478	20231006	35.99	2510	-19.92	20240617	1703	18.03	20240416	2650	-24.15	20231109	1478	35.99	20231006	1.34	N	013520	500	250 억		1068609	N	N	76	N	00	N
59	20240619	150258	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1998	-37	5	-1.82	1346126629	670751	42.59	2010	2045	1982	2645	1425	2035	2006.89	2.14	0	-54732	2178	2106	2058	1986	1938	2082	1962	250	610	500	1300	1	1	50051252	1000	28.96	0.62	12	1.34	69.00	3242.00	2650	20231109	-24.60	1478	20231006	35.18	2510	-20.40	20240617	1703	17.32	20240416	2650	-24.60	20231109	1478	35.18	20231006	1.34	N	013520	500	250 억		1068609	N	N	61	N	00	N
60	20240619	140301	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2005	-30	5	-1.47	1213663998	604455	38.38	2010	2045	1982	2645	1425	2035	2007.86	2.14	0	-65964	2178	2106	2058	1986	1938	2082	1962	250	610	500	1300	5	1	50051252	1004	29.06	0.62	12	1.21	69.00	3242.00	2650	20231109	-24.34	1478	20231006	35.66	2510	-20.12	20240617	1703	17.73	20240416	2650	-24.34	20231109	1478	35.66	20231006	1.34	N	013520	500	250 억		1068609	N	N	61	N	00	N
61	20240619	130259	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1990	-45	5	-2.21	1099923578	547650	34.78	2010	2045	1982	2645	1425	2035	2008.44	2.14	0	-63401	2178	2106	2058	1986	1938	2082	1962	250	610	500	1300	1	1	50051252	996	28.84	0.61	12	1.09	69.00	3242.00	2650	20231109	-24.91	1478	20231006	34.64	2510	-20.72	20240617	1703	16.85	20240416	2650	-24.91	20231109	1478	34.64	20231006	1.34	N	013520	500	250 억		1068609	N	N	61	N	00	N
62	20240619	120258	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2020	-15	5	-0.74	723557135	358983	22.80	2010	2045	2000	2645	1425	2035	2015.57	2.14	0	-40161	2178	2106	2058	1986	1938	2082	1962	250	610	500	1300	5	1	50051252	1011	29.28	0.62	12	0.72	69.00	3242.00	2650	20231109	-23.77	1478	20231006	36.67	2510	-19.52	20240617	1703	18.61	20240416	2650	-23.77	20231109	1478	36.67	20231006	1.34	N	013520	500	250 억		1068609	N	N	61	N	00	N
63	20240619	110300	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2020	-15	5	-0.74	572764920	284065	18.04	2010	2045	2000	2645	1425	2035	2016.32	2.14	0	-14631	2178	2106	2058	1986	1938	2082	1962	250	610	500	1300	5	1	50051252	1011	29.28	0.62	12	0.57	69.00	3242.00	2650	20231109	-23.77	1478	20231006	36.67	2510	-19.52	20240617	1703	18.61	20240416	2650	-23.77	20231109	1478	36.67	20231006	1.34	N	013520	500	250 억		1068609	N	N	61	N	00	N
64	20240619	100301	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2020	-15	5	-0.74	381233750	189343	12.02	2010	2040	2000	2645	1425	2035	2013.46	2.14	0	-13097	2178	2106	2058	1986	1938	2082	1962	250	610	500	1300	5	1	50051252	1011	29.28	0.62	12	0.38	69.00	3242.00	2650	20231109	-23.77	1478	20231006	36.67	2510	-19.52	20240617	1703	18.61	20240416	2650	-23.77	20231109	1478	36.67	20231006	1.34	N	013520	500	250 억		1068609	N	N	61	N	00	N
65	20240619	090304	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2015	-20	5	-0.98	113906455	56556	3.59	2010	2040	2005	2645	1425	2035	2014.05	2.14	0	14017	2178	2106	2058	1986	1938	2082	1962	250	610	500	1300	5	1	50051252	1009	29.20	0.62	12	0.11	69.00	3242.00	2650	20231109	-23.96	1478	20231006	36.33	2510	-19.72	20240617	1703	18.32	20240416	2650	-23.96	20231109	1478	36.33	20231006	1.34	N	013520	500	250 억		1068609	N	N	61	N	00	N
66	20240618	160258	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2035	-75	5	-3.55	3201008785	1559003	8.71	2110	2130	2010	2740	1480	2110	2053.22	1.90	0	125959	2736	2423	2197	1884	1658	2579	2040	250	630	500	1350	5	1	50051252	1019	29.49	0.63	12	3.11	69.00	3242.00	2650	20231109	-23.21	1478	20231006	37.69	2510	-18.92	20240617	1703	19.50	20240416	2650	-23.21	20231109	1478	37.69	20231006	1.32	N	013520	500	250 억		949776	N	N	61	N	00	N
67	20240618	150256	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2040	-70	5	-3.32	3023213005	1471451	8.22	2110	2130	2010	2740	1480	2110	2054.55	1.90	0	116981	2736	2423	2197	1884	1658	2579	2040	250	630	500	1350	5	1	50051252	1021	29.57	0.63	12	2.94	69.00	3242.00	2650	20231109	-23.02	1478	20231006	38.02	2510	-18.73	20240617	1703	19.79	20240416	2650	-23.02	20231109	1478	38.02	20231006	1.32	N	013520	500	250 억		949776	N	N	37	N	00	N
68	20240618	140257	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2040	-70	5	-3.32	2850522355	1386526	7.75	2110	2130	2010	2740	1480	2110	2055.84	1.90	0	110807	2736	2423	2197	1884	1658	2579	2040	250	630	500	1350	5	1	50051252	1021	29.57	0.63	12	2.77	69.00	3242.00	2650	20231109	-23.02	1478	20231006	38.02	2510	-18.73	20240617	1703	19.79	20240416	2650	-23.02	20231109	1478	38.02	20231006	1.32	N	013520	500	250 억		949776	N	N	37	N	00	N
69	20240618	130259	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2045	-65	5	-3.08	2695422745	1310455	7.32	2110	2130	2010	2740	1480	2110	2056.83	1.90	0	100470	2736	2423	2197	1884	1658	2579	2040	250	630	500	1350	5	1	50051252	1024	29.64	0.63	12	2.62	69.00	3242.00	2650	20231109	-22.83	1478	20231006	38.36	2510	-18.53	20240617	1703	20.08	20240416	2650	-22.83	20231109	1478	38.36	20231006	1.32	N	013520	500	250 억		949776	N	N	37	N	00	N
70	20240618	120259	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2060	-50	5	-2.37	2591466470	1259895	7.04	2110	2130	2010	2740	1480	2110	2056.86	1.90	0	86370	2736	2423	2197	1884	1658	2579	2040	250	630	500	1350	5	1	50051252	1031	29.86	0.64	12	2.52	69.00	3242.00	2650	20231109	-22.26	1478	20231006	39.38	2510	-17.93	20240617	1703	20.96	20240416	2650	-22.26	20231109	1478	39.38	20231006	1.32	N	013520	500	250 억		949776	N	N	37	N	00	N
71	20240618	110257	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2060	-50	5	-2.37	2382653160	1158450	6.48	2110	2130	2010	2740	1480	2110	2056.72	1.90	0	82213	2736	2423	2197	1884	1658	2579	2040	250	630	500	1350	5	1	50051252	1031	29.86	0.64	12	2.31	69.00	3242.00	2650	20231109	-22.26	1478	20231006	39.38	2510	-17.93	20240617	1703	20.96	20240416	2650	-22.26	20231109	1478	39.38	20231006	1.32	N	013520	500	250 억		949776	N	N	37	N	00	N
72	20240618	100258	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2025	-85	5	-4.03	1966829700	954974	5.34	2110	2130	2010	2740	1480	2110	2059.52	1.90	0	72944	2736	2423	2197	1884	1658	2579	2040	250	630	500	1350	5	1	50051252	1014	29.35	0.62	12	1.91	69.00	3242.00	2650	20231109	-23.58	1478	20231006	37.01	2510	-19.32	20240617	1703	18.91	20240416	2650	-23.58	20231109	1478	37.01	20231006	1.32	N	013520	500	250 억		949776	N	N	37	N	00	N
73	20240618	090301	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2070	-40	5	-1.90	512611025	245161	1.37	2110	2130	2050	2740	1480	2110	2090.85	1.90	0	-1241	2736	2423	2197	1884	1658	2579	2040	250	630	500	1350	5	1	50051252	1036	30.00	0.64	12	0.49	69.00	3242.00	2650	20231109	-21.89	1478	20231006	40.05	2510	-17.53	20240617	1703	21.55	20240416	2650	-21.89	20231109	1478	40.05	20231006	1.32	N	013520	500	250 억		949776	N	N	37	N	00	N
74	20240617	160257	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2110	140	2	7.11	40212323291	17772550	38216.43	1985	2510	1971	2560	1379	1970	2262.71	1.97	0	-21463	2010	1990	1970	1950	1930	2000	1960	250	590	500	1260	5	1	50051252	1056	30.58	0.65	12	35.51	69.00	3242.00	2650	20231109	-20.38	1478	20231006	42.76	2510	-15.94	20240617	1703	23.90	20240416	2650	-20.38	20231109	1478	42.76	20231006	1.31	N	013520	500	250 억		983663	N	N	37	N	00	N
75	20240617	150300	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2115	145	2	7.36	38897278841	17147433	36872.23	1985	2510	1971	2560	1379	1970	2268.40	1.97	0	-9122	2010	1990	1970	1950	1930	2000	1960	250	590	500	1260	5	1	50051252	1059	30.65	0.65	12	34.26	69.00	3242.00	2650	20231109	-20.19	1478	20231006	43.10	2510	-15.74	20240617	1703	24.19	20240416	2650	-20.19	20231109	1478	43.10	20231006	1.31	N	013520	500	250 억		983663	N	N	14	N	00	N
76	20240617	140256	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2255	285	2	14.47	27330653111	11998926	25801.37	1985	2510	1971	2560	1379	1970	2277.76	1.97	0	-98787	2010	1990	1970	1950	1930	2000	1960	250	590	500	1260	5	1	50051252	1129	32.68	0.70	12	23.97	69.00	3242.00	2650	20231109	-14.91	1478	20231006	52.57	2510	-10.16	20240617	1703	32.41	20240416	2650	-14.91	20231109	1478	52.57	20231006	1.31	N	013520	500	250 억		983663	N	N	14	N	00	N
77	20240617	130256	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2080	110	2	5.58	21636061866	9396067	20204.42	1985	2510	1971	2560	1379	1970	2302.67	1.97	0	-67619	2010	1990	1970	1950	1930	2000	1960	250	590	500	1260	5	1	50051252	1041	30.14	0.64	12	18.77	69.00	3242.00	2650	20231109	-21.51	1478	20231006	40.73	2510	-17.13	20240617	1703	22.14	20240416	2650	-21.51	20231109	1478	40.73	20231006	1.31	N	013520	500	250 억		983663	N	N	14	N	00	N
78	20240617	120256	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2100	130	2	6.60	20631088496	8915096	19170.19	1985	2510	1971	2560	1379	1970	2314.17	1.97	0	-67511	2010	1990	1970	1950	1930	2000	1960	250	590	500	1260	5	1	50051252	1051	30.43	0.65	12	17.81	69.00	3242.00	2650	20231109	-20.75	1478	20231006	42.08	2510	-16.33	20240617	1703	23.31	20240416	2650	-20.75	20231109	1478	42.08	20231006	1.31	N	013520	500	250 억		983663	N	N	14	N	00	N
79	20240617	110254	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2325	355	2	18.02	14830550251	6250974	13441.51	1985	2510	1971	2560	1379	1970	2372.52	1.97	0	-51291	2010	1990	1970	1950	1930	2000	1960	250	590	500	1260	5	1	50051252	1164	33.70	0.72	12	12.49	69.00	3242.00	2650	20231109	-12.26	1478	20231006	57.31	2510	-7.37	20240617	1703	36.52	20240416	2650	-12.26	20231109	1478	57.31	20231006	1.31	N	013520	500	250 억		983663	N	N	14	N	00	N
80	20240617	100257	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1988	18	2	0.91	14154914	7140	15.35	1985	1989	1971	2560	1379	1970	1982.48	1.97	0	-229	2010	1990	1970	1950	1930	2000	1960	250	590	500	1260	1	1	50051252	995	28.81	0.61	12	0.01	69.00	3242.00	2650	20231109	-24.98	1478	20231006	34.51	2450	-18.86	20240205	1703	16.74	20240416	2650	-24.98	20231109	1478	34.51	20231006	1.31	N	013520	500	250 억		983663	N	N	14	N	00	N
81	20240617	090256	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1985	15	2	0.76	876810	442	0.95	1985	1985	1980	2560	1379	1970	1983.73	1.97	0	40	2010	1990	1970	1950	1930	2000	1960	250	590	500	1260	1	1	50051252	994	28.77	0.61	12	0.00	69.00	3242.00	2650	20231109	-25.09	1478	20231006	34.30	2450	-18.98	20240205	1703	16.56	20240416	2650	-25.09	20231109	1478	34.30	20231006	1.31	N	013520	500	250 억		983663	N	N	14	N	00	N
82	20240614	160237	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1970	13	2	0.66	91084850	46505	56.25	1961	1990	1950	2540	1370	1957	1958.60	1.95	0	2866	2025	1991	1971	1937	1917	1981	1927	250	583	500	1250	1	1	50051252	986	28.55	0.61	12	0.09	69.00	3242.00	2650	20231109	-25.66	1478	20231006	33.29	2450	-19.59	20240205	1703	15.68	20240416	2650	-25.66	20231109	1478	33.29	20231006	1.27	N	013520	500	250 억		974574	N	N	14	N	00	N
83	20240614	150237	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1971	14	2	0.72	81421438	41583	50.30	1961	1990	1950	2540	1370	1957	1958.05	1.95	0	2305	2025	1991	1971	1937	1917	1981	1927	250	583	500	1250	1	1	50051252	987	28.57	0.61	12	0.08	69.00	3242.00	2650	20231109	-25.62	1478	20231006	33.36	2450	-19.55	20240205	1703	15.74	20240416	2650	-25.62	20231109	1478	33.36	20231006	1.27	N	013520	500	250 억		974574	N	N	21	N	00	N
84	20240614	140237	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1972	15	2	0.77	77566126	39620	47.92	1961	1990	1950	2540	1370	1957	1957.75	1.95	0	3415	2025	1991	1971	1937	1917	1981	1927	250	583	500	1250	1	1	50051252	987	28.58	0.61	12	0.08	69.00	3242.00	2650	20231109	-25.58	1478	20231006	33.42	2450	-19.51	20240205	1703	15.80	20240416	2650	-25.58	20231109	1478	33.42	20231006	1.27	N	013520	500	250 억		974574	N	N	21	N	00	N
85	20240614	130236	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1972	15	2	0.77	73141466	37370	45.20	1961	1990	1950	2540	1370	1957	1957.22	1.95	0	3658	2025	1991	1971	1937	1917	1981	1927	250	583	500	1250	1	1	50051252	987	28.58	0.61	12	0.07	69.00	3242.00	2650	20231109	-25.58	1478	20231006	33.42	2450	-19.51	20240205	1703	15.80	20240416	2650	-25.58	20231109	1478	33.42	20231006	1.27	N	013520	500	250 억		974574	N	N	21	N	00	N
86	20240614	120238	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1971	14	2	0.72	65268786	33370	40.36	1961	1990	1950	2540	1370	1957	1955.91	1.95	0	4076	2025	1991	1971	1937	1917	1981	1927	250	583	500	1250	1	1	50051252	987	28.57	0.61	12	0.07	69.00	3242.00	2650	20231109	-25.62	1478	20231006	33.36	2450	-19.55	20240205	1703	15.74	20240416	2650	-25.62	20231109	1478	33.36	20231006	1.27	N	013520	500	250 억		974574	N	N	21	N	00	N
87	20240614	110251	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1959	2	2	0.10	35398107	18090	21.88	1961	1990	1950	2540	1370	1957	1956.78	1.95	0	1507	2025	1991	1971	1937	1917	1981	1927	250	583	500	1250	1	1	50051252	981	28.39	0.60	12	0.04	69.00	3242.00	2650	20231109	-26.08	1478	20231006	32.54	2450	-20.04	20240205	1703	15.03	20240416	2650	-26.08	20231109	1478	32.54	20231006	1.27	N	013520	500	250 억		974574	N	N	21	N	00	N
88	20240614	100252	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1951	-6	5	-0.31	29423459	15029	18.18	1961	1990	1950	2540	1370	1957	1957.78	1.95	0	2059	2025	1991	1971	1937	1917	1981	1927	250	583	500	1250	1	1	50051252	976	28.28	0.60	12	0.03	69.00	3242.00	2650	20231109	-26.38	1478	20231006	32.00	2450	-20.37	20240205	1703	14.56	20240416	2650	-26.38	20231109	1478	32.00	20231006	1.27	N	013520	500	250 억		974574	N	N	21	N	00	N
89	20240614	090254	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1961	4	2	0.20	664779	339	0.41	1961	1961	1961	2540	1370	1957	1961.00	1.95	0	-29	2025	1991	1971	1937	1917	1981	1927	250	583	500	1250	1	1	50051252	982	28.42	0.60	12	0.00	69.00	3242.00	2650	20231109	-26.00	1478	20231006	32.68	2450	-19.96	20240205	1703	15.15	20240416	2650	-26.00	20231109	1478	32.68	20231006	1.27	N	013520	500	250 억		974574	N	N	21	N	00	N
90	20240613	160250	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1957	-43	5	-2.15	163663936	82672	59.11	2000	2005	1951	2600	1400	2000	1979.68	1.97	0	-9937	2040	2019	1999	1978	1958	2030	1989	250	600	500	1280	1	1	50051252	980	28.36	0.60	12	0.17	69.00	3242.00	2650	20231109	-26.15	1478	20231006	32.41	2450	-20.12	20240205	1703	14.91	20240416	2650	-26.15	20231109	1478	32.41	20231006	1.31	N	013520	500	250 억		986587	N	N	21	N	00	N
91	20240613	150255	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1971	-29	5	-1.45	153614640	77542	55.44	2000	2005	1951	2600	1400	2000	1981.05	1.97	0	-6484	2040	2019	1999	1978	1958	2030	1989	250	600	500	1280	1	1	50051252	987	28.57	0.61	12	0.15	69.00	3242.00	2650	20231109	-25.62	1478	20231006	33.36	2450	-19.55	20240205	1703	15.74	20240416	2650	-25.62	20231109	1478	33.36	20231006	1.31	N	013520	500	250 억		986587	N	N	8	N	00	N
92	20240613	140251	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1980	-20	5	-1.00	95983488	48228	34.48	2000	2005	1965	2600	1400	2000	1990.20	1.97	0	-4512	2040	2019	1999	1978	1958	2030	1989	250	600	500	1280	1	1	50051252	991	28.70	0.61	12	0.10	69.00	3242.00	2650	20231109	-25.28	1478	20231006	33.96	2450	-19.18	20240205	1703	16.27	20240416	2650	-25.28	20231109	1478	33.96	20231006	1.31	N	013520	500	250 억		986587	N	N	8	N	00	N
93	20240613	130252	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1990	-10	5	-0.50	79011980	39674	28.37	2000	2005	1965	2600	1400	2000	1991.53	1.97	0	-670	2040	2019	1999	1978	1958	2030	1989	250	600	500	1280	1	1	50051252	996	28.84	0.61	12	0.08	69.00	3242.00	2650	20231109	-24.91	1478	20231006	34.64	2450	-18.78	20240205	1703	16.85	20240416	2650	-24.91	20231109	1478	34.64	20231006	1.31	N	013520	500	250 억		986587	N	N	8	N	00	N
94	20240613	120252	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2005	5	2	0.25	71631475	35974	25.72	2000	2005	1965	2600	1400	2000	1991.20	1.97	0	1722	2040	2019	1999	1978	1958	2030	1989	250	600	500	1280	5	1	50051252	1004	29.06	0.62	12	0.07	69.00	3242.00	2650	20231109	-24.34	1478	20231006	35.66	2450	-18.16	20240205	1703	17.73	20240416	2650	-24.34	20231109	1478	35.66	20231006	1.31	N	013520	500	250 억		986587	N	N	8	N	00	N
95	20240613	110250	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2000	0	3	0.00	65869139	33096	23.66	2000	2005	1965	2600	1400	2000	1990.24	1.97	0	1780	2040	2019	1999	1978	1958	2030	1989	250	600	500	1280	5	1	50051252	1001	28.99	0.62	12	0.07	69.00	3242.00	2650	20231109	-24.53	1478	20231006	35.32	2450	-18.37	20240205	1703	17.44	20240416	2650	-24.53	20231109	1478	35.32	20231006	1.31	N	013520	500	250 억		986587	N	N	8	N	00	N
96	20240613	100250	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1989	-11	5	-0.55	37321544	18787	13.43	2000	2000	1965	2600	1400	2000	1986.56	1.97	0	2403	2040	2019	1999	1978	1958	2030	1989	250	600	500	1280	1	1	50051252	996	28.83	0.61	12	0.04	69.00	3242.00	2650	20231109	-24.94	1478	20231006	34.57	2450	-18.82	20240205	1703	16.79	20240416	2650	-24.94	20231109	1478	34.57	20231006	1.31	N	013520	500	250 억		986587	N	N	8	N	00	N
97	20240613	090254	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1973	-27	5	-1.35	9276249	4670	3.34	2000	2000	1973	2600	1400	2000	1986.35	1.97	0	2349	2040	2019	1999	1978	1958	2030	1989	250	600	500	1280	1	1	50051252	988	28.59	0.61	12	0.01	69.00	3242.00	2650	20231109	-25.55	1478	20231006	33.49	2450	-19.47	20240205	1703	15.85	20240416	2650	-25.55	20231109	1478	33.49	20231006	1.31	N	013520	500	250 억		986587	N	N	8	N	00	N
98	20240612	160248	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2000	0	3	0.00	279807676	139862	87.40	1994	2020	1979	2600	1400	2000	2000.60	1.99	0	-13899	2080	2040	2005	1965	1930	2060	1985	250	600	500	1280	5	1	50051252	1001	28.99	0.62	12	0.28	69.00	3242.00	2650	20231109	-24.53	1478	20231006	35.32	2450	-18.37	20240205	1703	17.44	20240416	2650	-24.53	20231109	1478	35.32	20231006	1.28	N	013520	500	250 억		994235	N	N	8	N	00	N
99	20240612	150255	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1987	-13	5	-0.65	247439454	123589	77.23	1994	2020	1979	2600	1400	2000	2002.12	1.99	0	-12094	2080	2040	2005	1965	1930	2060	1985	250	600	500	1280	1	1	50051252	995	28.80	0.61	12	0.25	69.00	3242.00	2650	20231109	-25.02	1478	20231006	34.44	2450	-18.90	20240205	1703	16.68	20240416	2650	-25.02	20231109	1478	34.44	20231006	1.28	N	013520	500	250 억		994235	N	N	24	N	00	N
100	20240612	140250	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1983	-17	5	-0.85	180987630	90153	56.34	1994	2020	1983	2600	1400	2000	2007.56	1.99	0	-7484	2080	2040	2005	1965	1930	2060	1985	250	600	500	1280	1	1	50051252	993	28.74	0.61	12	0.18	69.00	3242.00	2650	20231109	-25.17	1478	20231006	34.17	2450	-19.06	20240205	1703	16.44	20240416	2650	-25.17	20231109	1478	34.17	20231006	1.28	N	013520	500	250 억		994235	N	N	24	N	00	N
101	20240612	130250	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2010	10	2	0.50	133637915	66431	41.51	1994	2020	1994	2600	1400	2000	2011.68	1.99	0	-3934	2080	2040	2005	1965	1930	2060	1985	250	600	500	1280	5	1	50051252	1006	29.13	0.62	12	0.13	69.00	3242.00	2650	20231109	-24.15	1478	20231006	35.99	2450	-17.96	20240205	1703	18.03	20240416	2650	-24.15	20231109	1478	35.99	20231006	1.28	N	013520	500	250 억		994235	N	N	24	N	00	N
102	20240612	120249	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2020	20	2	1.00	133135010	66181	41.36	1994	2020	1994	2600	1400	2000	2011.68	1.99	0	-3959	2080	2040	2005	1965	1930	2060	1985	250	600	500	1280	5	1	50051252	1011	29.28	0.62	12	0.13	69.00	3242.00	2650	20231109	-23.77	1478	20231006	36.67	2450	-17.55	20240205	1703	18.61	20240416	2650	-23.77	20231109	1478	36.67	20231006	1.28	N	013520	500	250 억		994235	N	N	24	N	00	N
103	20240612	110249	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2015	15	2	0.75	80096958	39867	24.91	1994	2020	1994	2600	1400	2000	2009.10	1.99	0	81	2080	2040	2005	1965	1930	2060	1985	250	600	500	1280	5	1	50051252	1009	29.20	0.62	12	0.08	69.00	3242.00	2650	20231109	-23.96	1478	20231006	36.33	2450	-17.76	20240205	1703	18.32	20240416	2650	-23.96	20231109	1478	36.33	20231006	1.28	N	013520	500	250 억		994235	N	N	24	N	00	N
104	20240612	100249	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2005	5	2	0.25	33421018	16598	10.37	1994	2020	1994	2600	1400	2000	2013.56	1.99	0	-787	2080	2040	2005	1965	1930	2060	1985	250	600	500	1280	5	1	50051252	1004	29.06	0.62	12	0.03	69.00	3242.00	2650	20231109	-24.34	1478	20231006	35.66	2450	-18.16	20240205	1703	17.73	20240416	2650	-24.34	20231109	1478	35.66	20231006	1.28	N	013520	500	250 억		994235	N	N	24	N	00	N
105	20240612	090250	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1994	-6	5	-0.30	514452	258	0.16	1994	1994	1994	2600	1400	2000	1994.00	1.99	0	-213	2080	2040	2005	1965	1930	2060	1985	250	600	500	1280	1	1	50051252	998	28.90	0.62	12	0.00	69.00	3242.00	2650	20231109	-24.75	1478	20231006	34.91	2450	-18.61	20240205	1703	17.09	20240416	2650	-24.75	20231109	1478	34.91	20231006	1.28	N	013520	500	250 억		994235	N	N	24	N	00	N
106	20240610	160247	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1975	8	2	0.41	115544573	58353	214.35	1956	2000	1956	2555	1377	1967	1980.10	1.94	0	-549	1990	1978	1959	1947	1928	1969	1938	250	588	500	1250	1	1	50051252	989	28.62	0.61	12	0.12	69.00	3242.00	2650	20231109	-25.47	1478	20231006	33.63	2450	-19.39	20240205	1703	15.97	20240416	2650	-25.47	20231109	1478	33.63	20231006	1.28	N	013520	500	250 억		971033	N	N	43	N	00	N
107	20240610	150248	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1986	19	2	0.97	94127114	47534	174.61	1956	2000	1956	2555	1377	1967	1980.21	1.94	0	-246	1990	1978	1959	1947	1928	1969	1938	250	588	500	1250	1	1	50051252	994	28.78	0.61	12	0.09	69.00	3242.00	2650	20231109	-25.06	1478	20231006	34.37	2450	-18.94	20240205	1703	16.62	20240416	2650	-25.06	20231109	1478	34.37	20231006	1.28	N	013520	500	250 억		971033	N	N	20	N	00	N
108	20240610	140248	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1987	20	2	1.02	82432146	41617	152.87	1956	2000	1956	2555	1377	1967	1980.73	1.94	0	764	1990	1978	1959	1947	1928	1969	1938	250	588	500	1250	1	1	50051252	995	28.80	0.61	12	0.08	69.00	3242.00	2650	20231109	-25.02	1478	20231006	34.44	2450	-18.90	20240205	1703	16.68	20240416	2650	-25.02	20231109	1478	34.44	20231006	1.28	N	013520	500	250 억		971033	N	N	20	N	00	N
109	20240610	130248	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1989	22	2	1.12	72427517	36568	134.33	1956	2000	1956	2555	1377	1967	1980.63	1.94	0	706	1990	1978	1959	1947	1928	1969	1938	250	588	500	1250	1	1	50051252	996	28.83	0.61	12	0.07	69.00	3242.00	2650	20231109	-24.94	1478	20231006	34.57	2450	-18.82	20240205	1703	16.79	20240416	2650	-24.94	20231109	1478	34.57	20231006	1.28	N	013520	500	250 억		971033	N	N	20	N	00	N
110	20240610	120248	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1990	23	2	1.17	65408573	33025	121.31	1956	2000	1956	2555	1377	1967	1980.58	1.94	0	909	1990	1978	1959	1947	1928	1969	1938	250	588	500	1250	1	1	50051252	996	28.84	0.61	12	0.07	69.00	3242.00	2650	20231109	-24.91	1478	20231006	34.64	2450	-18.78	20240205	1703	16.85	20240416	2650	-24.91	20231109	1478	34.64	20231006	1.28	N	013520	500	250 억		971033	N	N	20	N	00	N
111	20240610	110249	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1998	31	2	1.58	62834733	31729	116.55	1956	2000	1956	2555	1377	1967	1980.36	1.94	0	819	1990	1978	1959	1947	1928	1969	1938	250	588	500	1250	1	1	50051252	1000	28.96	0.62	12	0.06	69.00	3242.00	2650	20231109	-24.60	1478	20231006	35.18	2450	-18.45	20240205	1703	17.32	20240416	2650	-24.60	20231109	1478	35.18	20231006	1.28	N	013520	500	250 억		971033	N	N	20	N	00	N
112	20240610	100249	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1967	0	3	0.00	23143258	11757	43.19	1956	1982	1956	2555	1377	1967	1968.47	1.94	0	742	1990	1978	1959	1947	1928	1969	1938	250	588	500	1250	1	1	50051252	985	28.51	0.61	12	0.02	69.00	3242.00	2650	20231109	-25.77	1478	20231006	33.09	2450	-19.71	20240205	1703	15.50	20240416	2650	-25.77	20231109	1478	33.09	20231006	1.28	N	013520	500	250 억		971033	N	N	20	N	00	N
113	20240610	090253	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1957	-10	5	-0.51	316894	162	0.60	1956	1957	1956	2555	1377	1967	1956.14	1.94	0	-59	1990	1978	1959	1947	1928	1969	1938	250	588	500	1250	1	1	50051252	980	28.36	0.60	12	0.00	69.00	3242.00	2650	20231109	-26.15	1478	20231006	32.41	2450	-20.12	20240205	1703	14.91	20240416	2650	-26.15	20231109	1478	32.41	20231006	1.28	N	013520	500	250 억		971033	N	N	20	N	00	N
114	20240607	160255	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1967	10	2	0.51	53213708	27223	119.09	1970	1971	1940	2540	1370	1957	1954.69	1.95	0	-3301	2008	1982	1961	1935	1914	1995	1948	250	583	500	1250	1	1	50051252	985	28.51	0.61	12	0.05	69.00	3242.00	2650	20231109	-25.77	1478	20231006	33.09	2450	-19.71	20240205	1703	15.50	20240416	2650	-25.77	20231109	1478	33.09	20231006	1.28	N	013520	500	250 억		974312	N	N	20	N	00	N
115	20240607	150257	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1967	10	2	0.51	40393850	20686	90.49	1970	1971	1940	2540	1370	1957	1952.71	1.95	0	-2832	2008	1982	1961	1935	1914	1995	1948	250	583	500	1250	1	1	50051252	985	28.51	0.61	12	0.04	69.00	3242.00	2650	20231109	-25.77	1478	20231006	33.09	2450	-19.71	20240205	1703	15.50	20240416	2650	-25.77	20231109	1478	33.09	20231006	1.28	N	013520	500	250 억		974312	N	N	6	N	00	N
116	20240607	140255	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1962	5	2	0.26	35767173	18333	80.20	1970	1971	1940	2540	1370	1957	1950.97	1.95	0	-2077	2008	1982	1961	1935	1914	1995	1948	250	583	500	1250	1	1	50051252	982	28.43	0.61	12	0.04	69.00	3242.00	2650	20231109	-25.96	1478	20231006	32.75	2450	-19.92	20240205	1703	15.21	20240416	2650	-25.96	20231109	1478	32.75	20231006	1.28	N	013520	500	250 억		974312	N	N	6	N	00	N
117	20240607	130256	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1956	-1	5	-0.05	30863863	15839	69.29	1970	1971	1940	2540	1370	1957	1948.60	1.95	0	-2268	2008	1982	1961	1935	1914	1995	1948	250	583	500	1250	1	1	50051252	979	28.35	0.60	12	0.03	69.00	3242.00	2650	20231109	-26.19	1478	20231006	32.34	2450	-20.16	20240205	1703	14.86	20240416	2650	-26.19	20231109	1478	32.34	20231006	1.28	N	013520	500	250 억		974312	N	N	6	N	00	N
118	20240607	120256	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1952	-5	5	-0.26	28391858	14576	63.76	1970	1971	1940	2540	1370	1957	1947.85	1.95	0	-2838	2008	1982	1961	1935	1914	1995	1948	250	583	500	1250	1	1	50051252	977	28.29	0.60	12	0.03	69.00	3242.00	2650	20231109	-26.34	1478	20231006	32.07	2450	-20.33	20240205	1703	14.62	20240416	2650	-26.34	20231109	1478	32.07	20231006	1.28	N	013520	500	250 억		974312	N	N	6	N	00	N
119	20240607	110255	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1944	-13	5	-0.66	26620514	13669	59.79	1970	1971	1940	2540	1370	1957	1947.51	1.95	0	-2678	2008	1982	1961	1935	1914	1995	1948	250	583	500	1250	1	1	50051252	973	28.17	0.60	12	0.03	69.00	3242.00	2650	20231109	-26.64	1478	20231006	31.53	2450	-20.65	20240205	1703	14.15	20240416	2650	-26.64	20231109	1478	31.53	20231006	1.28	N	013520	500	250 억		974312	N	N	6	N	00	N
120	20240607	100254	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1945	-12	5	-0.61	22892317	11753	51.41	1970	1971	1940	2540	1370	1957	1947.78	1.95	0	-2181	2008	1982	1961	1935	1914	1995	1948	250	583	500	1250	1	1	50051252	973	28.19	0.60	12	0.02	69.00	3242.00	2650	20231109	-26.60	1478	20231006	31.60	2450	-20.61	20240205	1703	14.21	20240416	2650	-26.60	20231109	1478	31.60	20231006	1.28	N	013520	500	250 억		974312	N	N	6	N	00	N
121	20240607	090252	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1953	-4	5	-0.20	126030	64	0.28	1970	1971	1953	2540	1370	1957	1969.22	1.95	0	-45	2008	1982	1961	1935	1914	1995	1948	250	583	500	1250	1	1	50051252	978	28.30	0.60	12	0.00	69.00	3242.00	2650	20231109	-26.30	1478	20231006	32.14	2450	-20.29	20240205	1703	14.68	20240416	2650	-26.30	20231109	1478	32.14	20231006	1.28	N	013520	500	250 억		974312	N	N	6	N	00	N
122	20240605	160253	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1957	4	2	0.20	44764196	22860	67.63	1940	1987	1940	2535	1368	1953	1958.19	1.96	0	-4054	1979	1966	1952	1939	1925	1972	1945	250	582	500	1240	1	1	50051252	980	28.36	0.60	12	0.05	69.00	3242.00	2650	20231109	-26.15	1478	20231006	32.41	2450	-20.12	20240205	1703	14.91	20240416	2650	-26.15	20231109	1478	32.41	20231006	1.27	N	013520	500	250 억		978597	N	N	6	N	00	N
123	20240605	150253	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1961	8	2	0.41	41783702	21337	63.13	1940	1987	1940	2535	1368	1953	1958.27	1.96	0	-3898	1979	1966	1952	1939	1925	1972	1945	250	582	500	1240	1	1	50051252	982	28.42	0.60	12	0.04	69.00	3242.00	2650	20231109	-26.00	1478	20231006	32.68	2450	-19.96	20240205	1703	15.15	20240416	2650	-26.00	20231109	1478	32.68	20231006	1.27	N	013520	500	250 억		978597	N	N	0	N	00	N
124	20240605	140252	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1956	3	2	0.15	32961569	16814	49.74	1940	1987	1940	2535	1368	1953	1960.36	1.96	0	-3269	1979	1966	1952	1939	1925	1972	1945	250	582	500	1240	1	1	50051252	979	28.35	0.60	12	0.03	69.00	3242.00	2650	20231109	-26.19	1478	20231006	32.34	2450	-20.16	20240205	1703	14.86	20240416	2650	-26.19	20231109	1478	32.34	20231006	1.27	N	013520	500	250 억		978597	N	N	0	N	00	N
125	20240605	130254	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1973	20	2	1.02	19314077	9822	29.06	1940	1987	1940	2535	1368	1953	1966.41	1.96	0	-1946	1979	1966	1952	1939	1925	1972	1945	250	582	500	1240	1	1	50051252	988	28.59	0.61	12	0.02	69.00	3242.00	2650	20231109	-25.55	1478	20231006	33.49	2450	-19.47	20240205	1703	15.85	20240416	2650	-25.55	20231109	1478	33.49	20231006	1.27	N	013520	500	250 억		978597	N	N	0	N	00	N
126	20240605	120253	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1966	13	2	0.67	16726904	8510	25.18	1940	1987	1940	2535	1368	1953	1965.56	1.96	0	-1946	1979	1966	1952	1939	1925	1972	1945	250	582	500	1240	1	1	50051252	984	28.49	0.61	12	0.02	69.00	3242.00	2650	20231109	-25.81	1478	20231006	33.02	2450	-19.76	20240205	1703	15.44	20240416	2650	-25.81	20231109	1478	33.02	20231006	1.27	N	013520	500	250 억		978597	N	N	0	N	00	N
127	20240605	110253	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1968	15	2	0.77	14177420	7219	21.36	1940	1987	1940	2535	1368	1953	1963.90	1.96	0	-1428	1979	1966	1952	1939	1925	1972	1945	250	582	500	1240	1	1	50051252	985	28.52	0.61	12	0.01	69.00	3242.00	2650	20231109	-25.74	1478	20231006	33.15	2450	-19.67	20240205	1703	15.56	20240416	2650	-25.74	20231109	1478	33.15	20231006	1.27	N	013520	500	250 억		978597	N	N	0	N	00	N
128	20240605	100253	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1955	2	2	0.10	5943677	3037	8.98	1940	1973	1940	2535	1368	1953	1957.09	1.96	0	-753	1979	1966	1952	1939	1925	1972	1945	250	582	500	1240	1	1	50051252	979	28.33	0.60	12	0.01	69.00	3242.00	2650	20231109	-26.23	1478	20231006	32.27	2450	-20.20	20240205	1703	14.80	20240416	2650	-26.23	20231109	1478	32.27	20231006	1.27	N	013520	500	250 억		978597	N	N	0	N	00	N
129	20240605	090252	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1958	5	2	0.26	280263	144	0.43	1940	1959	1940	2535	1368	1953	1946.27	1.96	0	-92	1979	1966	1952	1939	1925	1972	1945	250	582	500	1240	1	1	50051252	980	28.38	0.60	12	0.00	69.00	3242.00	2650	20231109	-26.11	1478	20231006	32.48	2450	-20.08	20240205	1703	14.97	20240416	2650	-26.11	20231109	1478	32.48	20231006	1.27	N	013520	500	250 억		978597	N	N	0	N	00	N
130	20240604	160250	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1953	4	2	0.21	65756877	33798	90.22	1952	1965	1938	2530	1365	1949	1945.57	1.96	0	-2840	1998	1973	1952	1927	1906	1963	1917	250	581	500	1240	1	1	50051252	978	28.30	0.60	12	0.07	69.00	3242.00	2650	20231109	-26.30	1478	20231006	32.14	2450	-20.29	20240205	1703	14.68	20240416	2650	-26.30	20231109	1478	32.14	20231006	1.24	N	013520	500	250 억		982571	N	N	0	N	00	N
131	20240604	150251	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1947	-2	5	-0.10	56557310	29062	77.58	1952	1965	1938	2530	1365	1949	1946.09	1.96	0	-1595	1998	1973	1952	1927	1906	1963	1917	250	581	500	1240	1	1	50051252	974	28.22	0.60	12	0.06	69.00	3242.00	2650	20231109	-26.53	1478	20231006	31.73	2450	-20.53	20240205	1703	14.33	20240416	2650	-26.53	20231109	1478	31.73	20231006	1.24	N	013520	500	250 억		982571	N	N	0	N	00	N
132	20240604	140252	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1941	-8	5	-0.41	40171275	20640	55.10	1952	1965	1938	2530	1365	1949	1946.28	1.96	0	2080	1998	1973	1952	1927	1906	1963	1917	250	581	500	1240	1	1	50051252	971	28.13	0.60	12	0.04	69.00	3242.00	2650	20231109	-26.75	1478	20231006	31.33	2450	-20.78	20240205	1703	13.98	20240416	2650	-26.75	20231109	1478	31.33	20231006	1.24	N	013520	500	250 억		982571	N	N	0	N	00	N
133	20240604	130251	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1950	1	2	0.05	37526200	19278	51.46	1952	1965	1938	2530	1365	1949	1946.58	1.96	0	2067	1998	1973	1952	1927	1906	1963	1917	250	581	500	1240	1	1	50051252	976	28.26	0.60	12	0.04	69.00	3242.00	2650	20231109	-26.42	1478	20231006	31.94	2450	-20.41	20240205	1703	14.50	20240416	2650	-26.42	20231109	1478	31.94	20231006	1.24	N	013520	500	250 억		982571	N	N	0	N	00	N
134	20240604	120250	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1950	1	2	0.05	35800027	18390	49.09	1952	1965	1938	2530	1365	1949	1946.71	1.96	0	2046	1998	1973	1952	1927	1906	1963	1917	250	581	500	1240	1	1	50051252	976	28.26	0.60	12	0.04	69.00	3242.00	2650	20231109	-26.42	1478	20231006	31.94	2450	-20.41	20240205	1703	14.50	20240416	2650	-26.42	20231109	1478	31.94	20231006	1.24	N	013520	500	250 억		982571	N	N	0	N	00	N
135	20240604	110250	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1956	7	2	0.36	34003055	17465	46.62	1952	1965	1938	2530	1365	1949	1946.93	1.96	0	2046	1998	1973	1952	1927	1906	1963	1917	250	581	500	1240	1	1	50051252	979	28.35	0.60	12	0.03	69.00	3242.00	2650	20231109	-26.19	1478	20231006	32.34	2450	-20.16	20240205	1703	14.86	20240416	2650	-26.19	20231109	1478	32.34	20231006	1.24	N	013520	500	250 억		982571	N	N	0	N	00	N
136	20240604	100250	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1946	-3	5	-0.15	20323590	10428	27.84	1952	1965	1943	2530	1365	1949	1948.94	1.96	0	1507	1998	1973	1952	1927	1906	1963	1917	250	581	500	1240	1	1	50051252	974	28.20	0.60	12	0.02	69.00	3242.00	2650	20231109	-26.57	1478	20231006	31.66	2450	-20.57	20240205	1703	14.27	20240416	2650	-26.57	20231109	1478	31.66	20231006	1.24	N	013520	500	250 억		982571	N	N	0	N	00	N
137	20240604	090253	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1965	16	2	0.82	124964	64	0.17	1952	1965	1952	2530	1365	1949	1952.56	1.96	0	-9	1998	1973	1952	1927	1906	1963	1917	250	581	500	1240	1	1	50051252	984	28.48	0.61	12	0.00	69.00	3242.00	2650	20231109	-25.85	1478	20231006	32.95	2450	-19.80	20240205	1703	15.38	20240416	2650	-25.85	20231109	1478	32.95	20231006	1.24	N	013520	500	250 억		982571	N	N	0	N	00	N
138	20240603	160249	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1949	-1	5	-0.05	73005121	37445	76.91	1950	1977	1931	2535	1365	1950	1949.66	1.94	0	5405	1992	1970	1955	1933	1918	1982	1945	250	585	500	1240	1	1	50051252	975	28.25	0.60	12	0.07	69.00	3242.00	2650	20231109	-26.45	1478	20231006	31.87	2450	-20.45	20240205	1703	14.45	20240416	2650	-26.45	20231109	1478	31.87	20231006	1.21	N	013520	500	250 억		971940	N	N	0	N	00	N
139	20240603	150248	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1955	5	2	0.26	63210354	32418	66.59	1950	1977	1931	2535	1365	1950	1949.85	1.94	0	5082	1992	1970	1955	1933	1918	1982	1945	250	585	500	1240	1	1	50051252	979	28.33	0.60	12	0.06	69.00	3242.00	2650	20231109	-26.23	1478	20231006	32.27	2450	-20.20	20240205	1703	14.80	20240416	2650	-26.23	20231109	1478	32.27	20231006	1.21	N	013520	500	250 억		971940	N	N	0	N	00	N
140	20240603	140249	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1954	4	2	0.21	58224247	29859	61.33	1950	1977	1931	2535	1365	1950	1949.97	1.94	0	4893	1992	1970	1955	1933	1918	1982	1945	250	585	500	1240	1	1	50051252	978	28.32	0.60	12	0.06	69.00	3242.00	2650	20231109	-26.26	1478	20231006	32.21	2450	-20.24	20240205	1703	14.74	20240416	2650	-26.26	20231109	1478	32.21	20231006	1.21	N	013520	500	250 억		971940	N	N	0	N	00	N
141	20240603	130249	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1956	6	2	0.31	56005813	28723	59.00	1950	1977	1931	2535	1365	1950	1949.86	1.94	0	4762	1992	1970	1955	1933	1918	1982	1945	250	585	500	1240	1	1	50051252	979	28.35	0.60	12	0.06	69.00	3242.00	2650	20231109	-26.19	1478	20231006	32.34	2450	-20.16	20240205	1703	14.86	20240416	2650	-26.19	20231109	1478	32.34	20231006	1.21	N	013520	500	250 억		971940	N	N	0	N	00	N
142	20240603	120248	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1958	8	2	0.41	37278135	19095	39.22	1950	1977	1931	2535	1365	1950	1952.25	1.94	0	2813	1992	1970	1955	1933	1918	1982	1945	250	585	500	1240	1	1	50051252	980	28.38	0.60	12	0.04	69.00	3242.00	2650	20231109	-26.11	1478	20231006	32.48	2450	-20.08	20240205	1703	14.97	20240416	2650	-26.11	20231109	1478	32.48	20231006	1.21	N	013520	500	250 억		971940	N	N	0	N	00	N
143	20240603	110247	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1944	-6	5	-0.31	32616286	16695	34.29	1950	1977	1931	2535	1365	1950	1953.66	1.94	0	2587	1992	1970	1955	1933	1918	1982	1945	250	585	500	1240	1	1	50051252	973	28.17	0.60	12	0.03	69.00	3242.00	2650	20231109	-26.64	1478	20231006	31.53	2450	-20.65	20240205	1703	14.15	20240416	2650	-26.64	20231109	1478	31.53	20231006	1.21	N	013520	500	250 억		971940	N	N	0	N	00	N
144	20240603	100246	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1961	11	2	0.56	16708605	8558	17.58	1950	1977	1931	2535	1365	1950	1952.40	1.94	0	919	1992	1970	1955	1933	1918	1982	1945	250	585	500	1240	1	1	50051252	982	28.42	0.60	12	0.02	69.00	3242.00	2650	20231109	-26.00	1478	20231006	32.68	2450	-19.96	20240205	1703	15.15	20240416	2650	-26.00	20231109	1478	32.68	20231006	1.21	N	013520	500	250 억		971940	N	N	0	N	00	N
145	20240603	090246	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1950	0	3	0.00	333450	171	0.35	1950	1950	1950	2535	1365	1950	1950.00	1.94	0	-64	1992	1970	1955	1933	1918	1982	1945	250	585	500	1240	1	1	50051252	976	28.26	0.60	12	0.00	69.00	3242.00	2650	20231109	-26.42	1478	20231006	31.94	2450	-20.41	20240205	1703	14.50	20240416	2650	-26.42	20231109	1478	31.94	20231006	1.21	N	013520	500	250 억		971940	N	N	0	N	00	N