KissMeData/033530/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	160428	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5770	50	2	0.87	211457390	36722	34.00	5750	5790	5730	7430	4010	5720	5758.33	7.08	0	-1135	5913	5816	5763	5666	5613	5790	5640	139	1710	500	4230	10	1	27820961	1605	39.79	0.38	12	0.13	145.00	15080.00	9890	20230706	-41.66	5160	20231101	11.82	6890	-16.26	20240105	5450	5.87	20240125	9890	-41.66	20230706	5160	11.82	20231101	2.55	N	033530	500	139 억		1969102	N	N	3	N	00	N
3	20240531	150427	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5760	40	2	0.70	191269330	33213	30.75	5750	5790	5730	7430	4010	5720	5758.87	7.08	0	-618	5913	5816	5763	5666	5613	5790	5640	139	1710	500	4230	10	1	27820961	1602	39.72	0.38	12	0.12	145.00	15080.00	9890	20230706	-41.76	5160	20231101	11.63	6890	-16.40	20240105	5450	5.69	20240125	9890	-41.76	20230706	5160	11.63	20231101	2.55	N	033530	500	139 억		1969102	N	N	18	N	00	N
4	20240531	140428	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5750	30	2	0.52	172644480	29973	27.75	5750	5790	5730	7430	4010	5720	5760.00	7.08	0	-617	5913	5816	5763	5666	5613	5790	5640	139	1710	500	4230	10	1	27820961	1600	39.66	0.38	12	0.11	145.00	15080.00	9890	20230706	-41.86	5160	20231101	11.43	6890	-16.55	20240105	5450	5.50	20240125	9890	-41.86	20230706	5160	11.43	20231101	2.55	N	033530	500	139 억		1969102	N	N	18	N	00	N
5	20240531	130430	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5780	60	2	1.05	160331450	27831	25.77	5750	5790	5730	7430	4010	5720	5760.89	7.08	0	-707	5913	5816	5763	5666	5613	5790	5640	139	1710	500	4230	10	1	27820961	1608	39.86	0.38	12	0.10	145.00	15080.00	9890	20230706	-41.56	5160	20231101	12.02	6890	-16.11	20240105	5450	6.06	20240125	9890	-41.56	20230706	5160	12.02	20231101	2.55	N	033530	500	139 억		1969102	N	N	18	N	00	N
6	20240531	120431	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5780	60	2	1.05	144205810	25028	23.17	5750	5790	5730	7430	4010	5720	5761.78	7.08	0	882	5913	5816	5763	5666	5613	5790	5640	139	1710	500	4230	10	1	27820961	1608	39.86	0.38	12	0.09	145.00	15080.00	9890	20230706	-41.56	5160	20231101	12.02	6890	-16.11	20240105	5450	6.06	20240125	9890	-41.56	20230706	5160	12.02	20231101	2.55	N	033530	500	139 억		1969102	N	N	18	N	00	N
7	20240531	110429	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5760	40	2	0.70	137514730	23868	22.10	5750	5790	5730	7430	4010	5720	5761.47	7.08	0	881	5913	5816	5763	5666	5613	5790	5640	139	1710	500	4230	10	1	27820961	1602	39.72	0.38	12	0.09	145.00	15080.00	9890	20230706	-41.76	5160	20231101	11.63	6890	-16.40	20240105	5450	5.69	20240125	9890	-41.76	20230706	5160	11.63	20231101	2.55	N	033530	500	139 억		1969102	N	N	18	N	00	N
8	20240531	100430	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5760	40	2	0.70	89616490	15548	14.40	5750	5790	5740	7430	4010	5720	5763.86	7.08	0	1389	5913	5816	5763	5666	5613	5790	5640	139	1710	500	4230	10	1	27820961	1602	39.72	0.38	12	0.06	145.00	15080.00	9890	20230706	-41.76	5160	20231101	11.63	6890	-16.40	20240105	5450	5.69	20240125	9890	-41.76	20230706	5160	11.63	20231101	2.55	N	033530	500	139 억		1969102	N	N	18	N	00	N
9	20240531	090427	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5780	60	2	1.05	43467230	7556	7.00	5750	5780	5740	7430	4010	5720	5752.68	7.08	0	1949	5913	5816	5763	5666	5613	5790	5640	139	1710	500	4230	10	1	27820961	1608	39.86	0.38	12	0.03	145.00	15080.00	9890	20230706	-41.56	5160	20231101	12.02	6890	-16.11	20240105	5450	6.06	20240125	9890	-41.56	20230706	5160	12.02	20231101	2.55	N	033530	500	139 억		1969102	N	N	18	N	00	N
10	20240530	160426	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5720	-150	5	-2.56	611680910	106190	100.69	5840	5860	5710	7630	4110	5870	5760.29	7.21	0	-35129	6016	5942	5886	5812	5756	5915	5785	139	1760	500	4340	10	1	27820961	1591	39.45	0.38	12	0.38	145.00	15080.00	9890	20230706	-42.16	5160	20231101	10.85	6890	-16.98	20240105	5450	4.95	20240125	9890	-42.16	20230706	5160	10.85	20231101	2.57	N	033530	500	139 억		2004839	N	N	18	N	00	N
11	20240530	150427	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5740	-130	5	-2.21	541702100	93957	89.09	5840	5860	5720	7630	4110	5870	5765.43	7.21	0	-34644	6016	5942	5886	5812	5756	5915	5785	139	1760	500	4340	10	1	27820961	1597	39.59	0.38	12	0.34	145.00	15080.00	9890	20230706	-41.96	5160	20231101	11.24	6890	-16.69	20240105	5450	5.32	20240125	9890	-41.96	20230706	5160	11.24	20231101	2.57	N	033530	500	139 억		2004839	N	N	117	N	00	N
12	20240530	140427	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5740	-130	5	-2.21	453143570	78532	74.46	5840	5860	5720	7630	4110	5870	5770.18	7.21	0	-31091	6016	5942	5886	5812	5756	5915	5785	139	1760	500	4340	10	1	27820961	1597	39.59	0.38	12	0.28	145.00	15080.00	9890	20230706	-41.96	5160	20231101	11.24	6890	-16.69	20240105	5450	5.32	20240125	9890	-41.96	20230706	5160	11.24	20231101	2.57	N	033530	500	139 억		2004839	N	N	117	N	00	N
13	20240530	130428	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5760	-110	5	-1.87	348904290	60379	57.25	5840	5860	5750	7630	4110	5870	5778.57	7.21	0	-27923	6016	5942	5886	5812	5756	5915	5785	139	1760	500	4340	10	1	27820961	1602	39.72	0.38	12	0.22	145.00	15080.00	9890	20230706	-41.76	5160	20231101	11.63	6890	-16.40	20240105	5450	5.69	20240125	9890	-41.76	20230706	5160	11.63	20231101	2.57	N	033530	500	139 억		2004839	N	N	117	N	00	N
14	20240530	120427	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5770	-100	5	-1.70	275982230	47720	45.25	5840	5860	5760	7630	4110	5870	5783.37	7.21	0	-19700	6016	5942	5886	5812	5756	5915	5785	139	1760	500	4340	10	1	27820961	1605	39.79	0.38	12	0.17	145.00	15080.00	9890	20230706	-41.66	5160	20231101	11.82	6890	-16.26	20240105	5450	5.87	20240125	9890	-41.66	20230706	5160	11.82	20231101	2.57	N	033530	500	139 억		2004839	N	N	117	N	00	N
15	20240530	110427	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5780	-90	5	-1.53	192226680	33198	31.48	5840	5860	5770	7630	4110	5870	5790.31	7.21	0	-14182	6016	5942	5886	5812	5756	5915	5785	139	1760	500	4340	10	1	27820961	1608	39.86	0.38	12	0.12	145.00	15080.00	9890	20230706	-41.56	5160	20231101	12.02	6890	-16.11	20240105	5450	6.06	20240125	9890	-41.56	20230706	5160	12.02	20231101	2.57	N	033530	500	139 억		2004839	N	N	117	N	00	N
16	20240530	100428	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5800	-70	5	-1.19	119429290	20597	19.53	5840	5860	5770	7630	4110	5870	5798.38	7.21	0	-10659	6016	5942	5886	5812	5756	5915	5785	139	1760	500	4340	10	1	27820961	1614	40.00	0.38	12	0.07	145.00	15080.00	9890	20230706	-41.35	5160	20231101	12.40	6890	-15.82	20240105	5450	6.42	20240125	9890	-41.35	20230706	5160	12.40	20231101	2.57	N	033530	500	139 억		2004839	N	N	117	N	00	N
17	20240530	090427	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5860	-10	5	-0.17	2371080	406	0.38	5840	5860	5840	7630	4110	5870	5840.10	7.21	0	102	6016	5942	5886	5812	5756	5915	5785	139	1760	500	4340	10	1	27820961	1630	40.41	0.39	12	0.00	145.00	15080.00	9890	20230706	-40.75	5160	20231101	13.57	6890	-14.95	20240105	5450	7.52	20240125	9890	-40.75	20230706	5160	13.57	20231101	2.57	N	033530	500	139 억		2004839	N	N	117	N	00	N
18	20240529	160423	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5870	-40	5	-0.68	619939360	105366	114.48	5910	5960	5830	7680	4140	5910	5883.68	7.16	0	13278	6123	6016	5963	5856	5803	5990	5830	139	1770	500	4370	10	1	27820961	1633	40.48	0.39	12	0.38	145.00	15080.00	9890	20230706	-40.65	5160	20231101	13.76	6890	-14.80	20240105	5450	7.71	20240125	9890	-40.65	20230706	5160	13.76	20231101	2.61	N	033530	500	139 억		1990787	N	N	117	N	00	N
19	20240529	150424	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5880	-30	5	-0.51	591003530	100436	109.13	5910	5960	5830	7680	4140	5910	5884.38	7.16	0	13483	6123	6016	5963	5856	5803	5990	5830	139	1770	500	4370	10	1	27820961	1636	40.55	0.39	12	0.36	145.00	15080.00	9890	20230706	-40.55	5160	20231101	13.95	6890	-14.66	20240105	5450	7.89	20240125	9890	-40.55	20230706	5160	13.95	20231101	2.61	N	033530	500	139 억		1990787	N	N	27	N	00	N
20	20240529	140424	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5880	-30	5	-0.51	395023100	66990	72.79	5910	5960	5850	7680	4140	5910	5896.75	7.16	0	10592	6123	6016	5963	5856	5803	5990	5830	139	1770	500	4370	10	1	27820961	1636	40.55	0.39	12	0.24	145.00	15080.00	9890	20230706	-40.55	5160	20231101	13.95	6890	-14.66	20240105	5450	7.89	20240125	9890	-40.55	20230706	5160	13.95	20231101	2.61	N	033530	500	139 억		1990787	N	N	27	N	00	N
21	20240529	130423	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5880	-30	5	-0.51	350565460	59435	64.58	5910	5960	5850	7680	4140	5910	5898.30	7.16	0	10293	6123	6016	5963	5856	5803	5990	5830	139	1770	500	4370	10	1	27820961	1636	40.55	0.39	12	0.21	145.00	15080.00	9890	20230706	-40.55	5160	20231101	13.95	6890	-14.66	20240105	5450	7.89	20240125	9890	-40.55	20230706	5160	13.95	20231101	2.61	N	033530	500	139 억		1990787	N	N	27	N	00	N
22	20240529	120427	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5890	-20	5	-0.34	293345050	49685	53.98	5910	5960	5870	7680	4140	5910	5904.10	7.16	0	9739	6123	6016	5963	5856	5803	5990	5830	139	1770	500	4370	10	1	27820961	1639	40.62	0.39	12	0.18	145.00	15080.00	9890	20230706	-40.44	5160	20231101	14.15	6890	-14.51	20240105	5450	8.07	20240125	9890	-40.44	20230706	5160	14.15	20231101	2.61	N	033530	500	139 억		1990787	N	N	27	N	00	N
23	20240529	110424	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5870	-40	5	-0.68	264994530	44860	48.74	5910	5960	5870	7680	4140	5910	5907.15	7.16	0	9894	6123	6016	5963	5856	5803	5990	5830	139	1770	500	4370	10	1	27820961	1633	40.48	0.39	12	0.16	145.00	15080.00	9890	20230706	-40.65	5160	20231101	13.76	6890	-14.80	20240105	5450	7.71	20240125	9890	-40.65	20230706	5160	13.76	20231101	2.61	N	033530	500	139 억		1990787	N	N	27	N	00	N
24	20240529	100423	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5890	-20	5	-0.34	205824970	34810	37.82	5910	5960	5890	7680	4140	5910	5912.81	7.16	0	10706	6123	6016	5963	5856	5803	5990	5830	139	1770	500	4370	10	1	27820961	1639	40.62	0.39	12	0.13	145.00	15080.00	9890	20230706	-40.44	5160	20231101	14.15	6890	-14.51	20240105	5450	8.07	20240125	9890	-40.44	20230706	5160	14.15	20231101	2.61	N	033530	500	139 억		1990787	N	N	27	N	00	N
25	20240529	090420	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5910	0	3	0.00	30542900	5168	5.62	5910	5920	5910	7680	4140	5910	5910.00	7.16	0	2899	6123	6016	5963	5856	5803	5990	5830	139	1770	500	4370	10	1	27820961	1644	40.76	0.39	12	0.02	145.00	15080.00	9890	20230706	-40.24	5160	20231101	14.53	6890	-14.22	20240105	5450	8.44	20240125	9890	-40.24	20230706	5160	14.53	20231101	2.61	N	033530	500	139 억		1990787	N	N	27	N	00	N
26	20240528	160421	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5910	-90	5	-1.50	546376590	91151	57.62	6000	6070	5910	7800	4200	6000	5994.24	7.15	0	3034	6146	6072	6026	5952	5906	6050	5930	139	1800	500	4440	10	1	27820961	1644	40.76	0.39	12	0.33	145.00	15080.00	9890	20230706	-40.24	5160	20231101	14.53	6890	-14.22	20240105	5450	8.44	20240125	9890	-40.24	20230706	5160	14.53	20231101	2.65	N	033530	500	139 억		1988399	N	N	27	N	00	N
27	20240528	150423	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5930	-70	5	-1.17	484997190	80787	51.07	6000	6070	5920	7800	4200	6000	6003.41	7.15	0	1368	6146	6072	6026	5952	5906	6050	5930	139	1800	500	4440	10	1	27820961	1650	40.90	0.39	12	0.29	145.00	15080.00	9890	20230706	-40.04	5160	20231101	14.92	6890	-13.93	20240105	5450	8.81	20240125	9890	-40.04	20230706	5160	14.92	20231101	2.65	N	033530	500	139 억		1988399	N	N	46	N	00	N
28	20240528	140423	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5980	-20	5	-0.33	410903230	68326	43.19	6000	6070	5950	7800	4200	6000	6013.87	7.15	0	1736	6146	6072	6026	5952	5906	6050	5930	139	1800	500	4440	10	1	27820961	1664	41.24	0.40	12	0.25	145.00	15080.00	9890	20230706	-39.53	5160	20231101	15.89	6890	-13.21	20240105	5450	9.72	20240125	9890	-39.53	20230706	5160	15.89	20231101	2.65	N	033530	500	139 억		1988399	N	N	46	N	00	N
29	20240528	130421	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6000	0	3	0.00	322026830	53460	33.79	6000	6070	5990	7800	4200	6000	6023.70	7.15	0	662	6146	6072	6026	5952	5906	6050	5930	139	1800	500	4440	10	1	27820961	1669	41.38	0.40	12	0.19	145.00	15080.00	9890	20230706	-39.33	5160	20231101	16.28	6890	-12.92	20240105	5450	10.09	20240125	9890	-39.33	20230706	5160	16.28	20231101	2.65	N	033530	500	139 억		1988399	N	N	46	N	00	N
30	20240528	120422	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6030	30	2	0.50	270766030	44940	28.41	6000	6070	5990	7800	4200	6000	6025.06	7.15	0	-361	6146	6072	6026	5952	5906	6050	5930	139	1800	500	4440	10	1	27820961	1678	41.59	0.40	12	0.16	145.00	15080.00	9890	20230706	-39.03	5160	20231101	16.86	6890	-12.48	20240105	5450	10.64	20240125	9890	-39.03	20230706	5160	16.86	20231101	2.65	N	033530	500	139 억		1988399	N	N	46	N	00	N
31	20240528	110413	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6020	20	2	0.33	169237770	28094	17.76	6000	6070	5990	7800	4200	6000	6023.99	7.15	0	2045	6146	6072	6026	5952	5906	6050	5930	139	1800	500	4440	10	1	27820961	1675	41.52	0.40	12	0.10	145.00	15080.00	9890	20230706	-39.13	5160	20231101	16.67	6890	-12.63	20240105	5450	10.46	20240125	9890	-39.13	20230706	5160	16.67	20231101	2.65	N	033530	500	139 억		1988399	N	N	46	N	00	N
32	20240528	100422	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6000	0	3	0.00	125492560	20832	13.17	6000	6070	5990	7800	4200	6000	6024.04	7.15	0	3054	6146	6072	6026	5952	5906	6050	5930	139	1800	500	4440	10	1	27820961	1669	41.38	0.40	12	0.07	145.00	15080.00	9890	20230706	-39.33	5160	20231101	16.28	6890	-12.92	20240105	5450	10.09	20240125	9890	-39.33	20230706	5160	16.28	20231101	2.65	N	033530	500	139 억		1988399	N	N	46	N	00	N
33	20240528	090423	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6070	70	2	1.17	9749790	1618	1.02	6000	6070	6000	7800	4200	6000	6025.99	7.15	0	-285	6146	6072	6026	5952	5906	6050	5930	139	1800	500	4440	10	1	27820961	1689	41.86	0.40	12	0.01	145.00	15080.00	9890	20230706	-38.62	5160	20231101	17.64	6890	-11.90	20240105	5450	11.38	20240125	9890	-38.62	20230706	5160	17.64	20231101	2.65	N	033530	500	139 억		1988399	N	N	46	N	00	N
34	20240527	160416	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6000	-10	5	-0.17	947257970	156880	171.06	6020	6100	5980	7810	4210	6010	6038.14	7.10	0	9651	6123	6066	5993	5936	5863	6095	5965	139	1800	500	4440	10	1	27820961	1669	41.38	0.40	12	0.56	145.00	15080.00	9890	20230706	-39.33	5160	20231101	16.28	6890	-12.92	20240105	5450	10.09	20240125	9890	-39.33	20230706	5160	16.28	20231101	2.58	N	033530	500	139 억		1976507	N	N	46	N	00	N
35	20240527	150423	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6020	10	2	0.17	916913540	151828	165.55	6020	6100	5980	7810	4210	6010	6039.16	7.10	0	8394	6123	6066	5993	5936	5863	6095	5965	139	1800	500	4440	10	1	27820961	1675	41.52	0.40	12	0.55	145.00	15080.00	9890	20230706	-39.13	5160	20231101	16.67	6890	-12.63	20240105	5450	10.46	20240125	9890	-39.13	20230706	5160	16.67	20231101	2.58	N	033530	500	139 억		1976507	N	N	22	N	00	N
36	20240527	140421	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6030	20	2	0.33	793495200	131308	143.18	6020	6100	5980	7810	4210	6010	6043.01	7.10	0	10107	6123	6066	5993	5936	5863	6095	5965	139	1800	500	4440	10	1	27820961	1678	41.59	0.40	12	0.47	145.00	15080.00	9890	20230706	-39.03	5160	20231101	16.86	6890	-12.48	20240105	5450	10.64	20240125	9890	-39.03	20230706	5160	16.86	20231101	2.58	N	033530	500	139 억		1976507	N	N	22	N	00	N
37	20240527	130421	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6050	40	2	0.67	707053690	116979	127.55	6020	6100	5980	7810	4210	6010	6044.28	7.10	0	10741	6123	6066	5993	5936	5863	6095	5965	139	1800	500	4440	10	1	27820961	1683	41.72	0.40	12	0.42	145.00	15080.00	9890	20230706	-38.83	5160	20231101	17.25	6890	-12.19	20240105	5450	11.01	20240125	9890	-38.83	20230706	5160	17.25	20231101	2.58	N	033530	500	139 억		1976507	N	N	22	N	00	N
38	20240527	120422	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6050	40	2	0.67	619882530	102551	111.82	6020	6100	5980	7810	4210	6010	6044.63	7.10	0	10124	6123	6066	5993	5936	5863	6095	5965	139	1800	500	4440	10	1	27820961	1683	41.72	0.40	12	0.37	145.00	15080.00	9890	20230706	-38.83	5160	20231101	17.25	6890	-12.19	20240105	5450	11.01	20240125	9890	-38.83	20230706	5160	17.25	20231101	2.58	N	033530	500	139 억		1976507	N	N	22	N	00	N
39	20240527	110421	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6100	90	2	1.50	480047490	79497	86.68	6020	6100	5980	7810	4210	6010	6038.56	7.10	0	8064	6123	6066	5993	5936	5863	6095	5965	139	1800	500	4440	10	1	27820961	1697	42.07	0.40	12	0.29	145.00	15080.00	9890	20230706	-38.32	5160	20231101	18.22	6890	-11.47	20240105	5450	11.93	20240125	9890	-38.32	20230706	5160	18.22	20231101	2.58	N	033530	500	139 억		1976507	N	N	22	N	00	N
40	20240527	100419	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6040	30	2	0.50	215536970	35853	39.09	6020	6060	5980	7810	4210	6010	6011.69	7.10	0	-5820	6123	6066	5993	5936	5863	6095	5965	139	1800	500	4440	10	1	27820961	1680	41.66	0.40	12	0.13	145.00	15080.00	9890	20230706	-38.93	5160	20231101	17.05	6890	-12.34	20240105	5450	10.83	20240125	9890	-38.93	20230706	5160	17.05	20231101	2.58	N	033530	500	139 억		1976507	N	N	22	N	00	N
41	20240527	090421	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6030	20	2	0.33	67177380	11159	12.17	6020	6060	6010	7810	4210	6010	6020.02	7.10	0	-2213	6123	6066	5993	5936	5863	6095	5965	139	1800	500	4440	10	1	27820961	1678	41.59	0.40	12	0.04	145.00	15080.00	9890	20230706	-39.03	5160	20231101	16.86	6890	-12.48	20240105	5450	10.64	20240125	9890	-39.03	20230706	5160	16.86	20231101	2.58	N	033530	500	139 억		1976507	N	N	22	N	00	N
42	20240524	160402	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6010	0	3	0.00	547364480	91202	52.45	5920	6050	5920	7810	4210	6010	6001.62	7.13	0	-6755	6123	6066	5993	5936	5863	6030	5900	139	1800	500	4440	10	1	27820961	1672	41.45	0.40	12	0.33	145.00	15080.00	9890	20230706	-39.23	5160	20231101	16.47	6890	-12.77	20240105	5450	10.28	20240125	9890	-39.23	20230706	5160	16.47	20231101	2.59	N	033530	500	139 억		1983576	N	N	22	N	00	N
43	20240524	150401	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6000	-10	5	-0.17	501244570	83506	48.03	5920	6050	5920	7810	4210	6010	6002.50	7.13	0	-3927	6123	6066	5993	5936	5863	6030	5900	139	1800	500	4440	10	1	27820961	1669	41.38	0.40	12	0.30	145.00	15080.00	9890	20230706	-39.33	5160	20231101	16.28	6890	-12.92	20240105	5450	10.09	20240125	9890	-39.33	20230706	5160	16.28	20231101	2.59	N	033530	500	139 억		1983576	N	N	52	N	00	N
44	20240524	140403	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6030	20	2	0.33	427235240	71200	40.95	5920	6050	5920	7810	4210	6010	6000.49	7.13	0	1213	6123	6066	5993	5936	5863	6030	5900	139	1800	500	4440	10	1	27820961	1678	41.59	0.40	12	0.26	145.00	15080.00	9890	20230706	-39.03	5160	20231101	16.86	6890	-12.48	20240105	5450	10.64	20240125	9890	-39.03	20230706	5160	16.86	20231101	2.59	N	033530	500	139 억		1983576	N	N	52	N	00	N
45	20240524	130402	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6010	0	3	0.00	333968540	55730	32.05	5920	6050	5920	7810	4210	6010	5992.62	7.13	0	2471	6123	6066	5993	5936	5863	6030	5900	139	1800	500	4440	10	1	27820961	1672	41.45	0.40	12	0.20	145.00	15080.00	9890	20230706	-39.23	5160	20231101	16.47	6890	-12.77	20240105	5450	10.28	20240125	9890	-39.23	20230706	5160	16.47	20231101	2.59	N	033530	500	139 억		1983576	N	N	52	N	00	N
46	20240524	120401	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6000	-10	5	-0.17	290322280	48465	27.87	5920	6050	5920	7810	4210	6010	5990.35	7.13	0	4628	6123	6066	5993	5936	5863	6030	5900	139	1800	500	4440	10	1	27820961	1669	41.38	0.40	12	0.17	145.00	15080.00	9890	20230706	-39.33	5160	20231101	16.28	6890	-12.92	20240105	5450	10.09	20240125	9890	-39.33	20230706	5160	16.28	20231101	2.59	N	033530	500	139 억		1983576	N	N	52	N	00	N
47	20240524	110401	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6010	0	3	0.00	266469580	44486	25.59	5920	6050	5920	7810	4210	6010	5989.96	7.13	0	5076	6123	6066	5993	5936	5863	6030	5900	139	1800	500	4440	10	1	27820961	1672	41.45	0.40	12	0.16	145.00	15080.00	9890	20230706	-39.23	5160	20231101	16.47	6890	-12.77	20240105	5450	10.28	20240125	9890	-39.23	20230706	5160	16.47	20231101	2.59	N	033530	500	139 억		1983576	N	N	52	N	00	N
48	20240524	100403	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6040	30	2	0.50	171505410	28668	16.49	5920	6050	5920	7810	4210	6010	5982.47	7.13	0	5570	6123	6066	5993	5936	5863	6030	5900	139	1800	500	4440	10	1	27820961	1680	41.66	0.40	12	0.10	145.00	15080.00	9890	20230706	-38.93	5160	20231101	17.05	6890	-12.34	20240105	5450	10.83	20240125	9890	-38.93	20230706	5160	17.05	20231101	2.59	N	033530	500	139 억		1983576	N	N	52	N	00	N
49	20240524	090402	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5960	-50	5	-0.83	36192420	6107	3.51	5920	5970	5920	7810	4210	6010	5926.38	7.13	0	754	6123	6066	5993	5936	5863	6030	5900	139	1800	500	4440	10	1	27820961	1658	41.10	0.40	12	0.02	145.00	15080.00	9890	20230706	-39.74	5160	20231101	15.50	6890	-13.50	20240105	5450	9.36	20240125	9890	-39.74	20230706	5160	15.50	20231101	2.59	N	033530	500	139 억		1983576	N	N	52	N	00	N
50	20240523	160359	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6010	70	2	1.18	1034211170	172524	81.52	6030	6050	5920	7720	4160	5940	5994.64	7.16	0	-5831	6080	6010	5900	5830	5720	6045	5865	139	1780	500	4390	10	1	27820961	1672	41.45	0.40	12	0.62	145.00	15080.00	9890	20230706	-39.23	5160	20231101	16.47	6890	-12.77	20240105	5450	10.28	20240125	9890	-39.23	20230706	5160	16.47	20231101	2.55	N	033530	500	139 억		1991532	N	N	52	N	00	N
51	20240523	150402	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6030	90	2	1.52	984384130	164212	77.59	6030	6050	5920	7720	4160	5940	5994.65	7.16	0	-6303	6080	6010	5900	5830	5720	6045	5865	139	1780	500	4390	10	1	27820961	1678	41.59	0.40	12	0.59	145.00	15080.00	9890	20230706	-39.03	5160	20231101	16.86	6890	-12.48	20240105	5450	10.64	20240125	9890	-39.03	20230706	5160	16.86	20231101	2.55	N	033530	500	139 억		1991532	N	N	32	N	00	N
52	20240523	140402	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6040	100	2	1.68	892452750	148932	70.37	6030	6050	5920	7720	4160	5940	5992.41	7.16	0	-9862	6080	6010	5900	5830	5720	6045	5865	139	1780	500	4390	10	1	27820961	1680	41.66	0.40	12	0.54	145.00	15080.00	9890	20230706	-38.93	5160	20231101	17.05	6890	-12.34	20240105	5450	10.83	20240125	9890	-38.93	20230706	5160	17.05	20231101	2.55	N	033530	500	139 억		1991532	N	N	32	N	00	N
53	20240523	130402	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5980	40	2	0.67	682830840	114137	53.93	6030	6030	5920	7720	4160	5940	5982.61	7.16	0	-13613	6080	6010	5900	5830	5720	6045	5865	139	1780	500	4390	10	1	27820961	1664	41.24	0.40	12	0.41	145.00	15080.00	9890	20230706	-39.53	5160	20231101	15.89	6890	-13.21	20240105	5450	9.72	20240125	9890	-39.53	20230706	5160	15.89	20231101	2.55	N	033530	500	139 억		1991532	N	N	32	N	00	N
54	20240523	120400	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6010	70	2	1.18	580576980	97069	45.86	6030	6030	5920	7720	4160	5940	5981.14	7.16	0	-10161	6080	6010	5900	5830	5720	6045	5865	139	1780	500	4390	10	1	27820961	1672	41.45	0.40	12	0.35	145.00	15080.00	9890	20230706	-39.23	5160	20231101	16.47	6890	-12.77	20240105	5450	10.28	20240125	9890	-39.23	20230706	5160	16.47	20231101	2.55	N	033530	500	139 억		1991532	N	N	32	N	00	N
55	20240523	110359	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6010	70	2	1.18	528193550	88345	41.74	6030	6030	5920	7720	4160	5940	5978.83	7.16	0	-11118	6080	6010	5900	5830	5720	6045	5865	139	1780	500	4390	10	1	27820961	1672	41.45	0.40	12	0.32	145.00	15080.00	9890	20230706	-39.23	5160	20231101	16.47	6890	-12.77	20240105	5450	10.28	20240125	9890	-39.23	20230706	5160	16.47	20231101	2.55	N	033530	500	139 억		1991532	N	N	32	N	00	N
56	20240523	100359	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5990	50	2	0.84	396385920	66378	31.36	6030	6030	5920	7720	4160	5940	5971.72	7.16	0	-11934	6080	6010	5900	5830	5720	6045	5865	139	1780	500	4390	10	1	27820961	1666	41.31	0.40	12	0.24	145.00	15080.00	9890	20230706	-39.43	5160	20231101	16.09	6890	-13.06	20240105	5450	9.91	20240125	9890	-39.43	20230706	5160	16.09	20231101	2.55	N	033530	500	139 억		1991532	N	N	32	N	00	N
57	20240523	090403	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5960	20	2	0.34	81922010	13664	6.46	6030	6030	5950	7720	4160	5940	5996.12	7.16	0	-6461	6080	6010	5900	5830	5720	6045	5865	139	1780	500	4390	10	1	27820961	1658	41.10	0.40	12	0.05	145.00	15080.00	9890	20230706	-39.74	5160	20231101	15.50	6890	-13.50	20240105	5450	9.36	20240125	9890	-39.74	20230706	5160	15.50	20231101	2.55	N	033530	500	139 억		1991532	N	N	32	N	00	N
58	20240522	160356	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5940	130	2	2.24	1246410980	210733	279.88	5800	5970	5790	7550	4070	5810	5914.60	6.88	0	62560	5936	5872	5816	5752	5696	5845	5725	139	1740	500	4290	10	1	27820961	1653	40.97	0.39	12	0.76	145.00	15080.00	9890	20230706	-39.94	5160	20231101	15.12	6890	-13.79	20240105	5450	8.99	20240125	9890	-39.94	20230706	5160	15.12	20231101	2.58	N	033530	500	139 억		1914874	N	N	32	N	00	N
59	20240522	150359	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5940	130	2	2.24	996219270	168657	224.00	5800	5970	5790	7550	4070	5810	5906.78	6.88	0	57150	5936	5872	5816	5752	5696	5845	5725	139	1740	500	4290	10	1	27820961	1653	40.97	0.39	12	0.61	145.00	15080.00	9890	20230706	-39.94	5160	20231101	15.12	6890	-13.79	20240105	5450	8.99	20240125	9890	-39.94	20230706	5160	15.12	20231101	2.58	N	033530	500	139 억		1914874	N	N	26	N	00	N
60	20240522	140400	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5930	120	2	2.07	777140930	131756	174.99	5800	5970	5790	7550	4070	5810	5898.33	6.88	0	40928	5936	5872	5816	5752	5696	5845	5725	139	1740	500	4290	10	1	27820961	1650	40.90	0.39	12	0.47	145.00	15080.00	9890	20230706	-40.04	5160	20231101	14.92	6890	-13.93	20240105	5450	8.81	20240125	9890	-40.04	20230706	5160	14.92	20231101	2.58	N	033530	500	139 억		1914874	N	N	26	N	00	N
61	20240522	130358	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5850	40	2	0.69	354708620	60532	80.40	5800	5910	5790	7550	4070	5810	5859.85	6.88	0	17597	5936	5872	5816	5752	5696	5845	5725	139	1740	500	4290	10	1	27820961	1628	40.34	0.39	12	0.22	145.00	15080.00	9890	20230706	-40.85	5160	20231101	13.37	6890	-15.09	20240105	5450	7.34	20240125	9890	-40.85	20230706	5160	13.37	20231101	2.58	N	033530	500	139 억		1914874	N	N	26	N	00	N
62	20240522	120358	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5840	30	2	0.52	226320610	38593	51.26	5800	5910	5790	7550	4070	5810	5864.29	6.88	0	5727	5936	5872	5816	5752	5696	5845	5725	139	1740	500	4290	10	1	27820961	1625	40.28	0.39	12	0.14	145.00	15080.00	9890	20230706	-40.95	5160	20231101	13.18	6890	-15.24	20240105	5450	7.16	20240125	9890	-40.95	20230706	5160	13.18	20231101	2.58	N	033530	500	139 억		1914874	N	N	26	N	00	N
63	20240522	110359	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5870	60	2	1.03	193378940	32975	43.80	5800	5910	5790	7550	4070	5810	5864.41	6.88	0	7255	5936	5872	5816	5752	5696	5845	5725	139	1740	500	4290	10	1	27820961	1633	40.48	0.39	12	0.12	145.00	15080.00	9890	20230706	-40.65	5160	20231101	13.76	6890	-14.80	20240105	5450	7.71	20240125	9890	-40.65	20230706	5160	13.76	20231101	2.58	N	033530	500	139 억		1914874	N	N	26	N	00	N
64	20240522	100359	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5860	50	2	0.86	174123160	29690	39.43	5800	5910	5790	7550	4070	5810	5864.71	6.88	0	8980	5936	5872	5816	5752	5696	5845	5725	139	1740	500	4290	10	1	27820961	1630	40.41	0.39	12	0.11	145.00	15080.00	9890	20230706	-40.75	5160	20231101	13.57	6890	-14.95	20240105	5450	7.52	20240125	9890	-40.75	20230706	5160	13.57	20231101	2.58	N	033530	500	139 억		1914874	N	N	26	N	00	N
65	20240522	090359	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5790	-20	5	-0.34	2022950	349	0.46	5800	5800	5790	7550	4070	5810	5796.42	6.88	0	-250	5936	5872	5816	5752	5696	5845	5725	139	1740	500	4290	10	1	27820961	1611	39.93	0.38	12	0.00	145.00	15080.00	9890	20230706	-41.46	5160	20231101	12.21	6890	-15.97	20240105	5450	6.24	20240125	9890	-41.46	20230706	5160	12.21	20231101	2.58	N	033530	500	139 억		1914874	N	N	26	N	00	N
66	20240521	160354	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5810	-20	5	-0.34	435763470	75268	76.94	5880	5880	5760	7570	4090	5830	5789.48	6.97	0	-14020	5963	5896	5853	5786	5743	5875	5765	139	1740	500	4310	10	1	27820961	1616	40.07	0.39	12	0.27	145.00	15080.00	9890	20230706	-41.25	5160	20231101	12.60	6890	-15.67	20240105	5450	6.61	20240125	9890	-41.25	20230706	5160	12.60	20231101	2.55	N	033530	500	139 억		1938363	N	N	26	N	00	N
67	20240521	150358	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5770	-60	5	-1.03	424307920	73290	74.92	5880	5880	5760	7570	4090	5830	5789.42	6.97	0	-13522	5963	5896	5853	5786	5743	5875	5765	139	1740	500	4310	10	1	27820961	1605	39.79	0.38	12	0.26	145.00	15080.00	9890	20230706	-41.66	5160	20231101	11.82	6890	-16.26	20240105	5450	5.87	20240125	9890	-41.66	20230706	5160	11.82	20231101	2.55	N	033530	500	139 억		1938363	N	N	65	N	00	N
68	20240521	140357	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5810	-20	5	-0.34	377395300	65173	66.62	5880	5880	5760	7570	4090	5830	5790.65	6.97	0	-13756	5963	5896	5853	5786	5743	5875	5765	139	1740	500	4310	10	1	27820961	1616	40.07	0.39	12	0.23	145.00	15080.00	9890	20230706	-41.25	5160	20231101	12.60	6890	-15.67	20240105	5450	6.61	20240125	9890	-41.25	20230706	5160	12.60	20231101	2.55	N	033530	500	139 억		1938363	N	N	65	N	00	N
69	20240521	130358	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5780	-50	5	-0.86	326925670	56442	57.70	5880	5880	5760	7570	4090	5830	5792.22	6.97	0	-11496	5963	5896	5853	5786	5743	5875	5765	139	1740	500	4310	10	1	27820961	1608	39.86	0.38	12	0.20	145.00	15080.00	9890	20230706	-41.56	5160	20231101	12.02	6890	-16.11	20240105	5450	6.06	20240125	9890	-41.56	20230706	5160	12.02	20231101	2.55	N	033530	500	139 억		1938363	N	N	65	N	00	N
70	20240521	120358	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5790	-40	5	-0.69	282638690	48774	49.86	5880	5880	5760	7570	4090	5830	5794.84	6.97	0	-10256	5963	5896	5853	5786	5743	5875	5765	139	1740	500	4310	10	1	27820961	1611	39.93	0.38	12	0.18	145.00	15080.00	9890	20230706	-41.46	5160	20231101	12.21	6890	-15.97	20240105	5450	6.24	20240125	9890	-41.46	20230706	5160	12.21	20231101	2.55	N	033530	500	139 억		1938363	N	N	65	N	00	N
71	20240521	110359	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5820	-10	5	-0.17	149282970	25725	26.30	5880	5880	5790	7570	4090	5830	5803.00	6.97	0	-6988	5963	5896	5853	5786	5743	5875	5765	139	1740	500	4310	10	1	27820961	1619	40.14	0.39	12	0.09	145.00	15080.00	9890	20230706	-41.15	5160	20231101	12.79	6890	-15.53	20240105	5450	6.79	20240125	9890	-41.15	20230706	5160	12.79	20231101	2.55	N	033530	500	139 억		1938363	N	N	65	N	00	N
72	20240521	100358	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5810	-20	5	-0.34	99125670	17079	17.46	5880	5880	5790	7570	4090	5830	5803.90	6.97	0	-6564	5963	5896	5853	5786	5743	5875	5765	139	1740	500	4310	10	1	27820961	1616	40.07	0.39	12	0.06	145.00	15080.00	9890	20230706	-41.25	5160	20231101	12.60	6890	-15.67	20240105	5450	6.61	20240125	9890	-41.25	20230706	5160	12.60	20231101	2.55	N	033530	500	139 억		1938363	N	N	65	N	00	N
73	20240521	090356	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5880	50	2	0.86	527700	90	0.09	5880	5880	5880	7570	4090	5830	5880.00	6.97	0	-2	5963	5896	5853	5786	5743	5875	5765	139	1740	500	4310	10	1	27820961	1636	40.55	0.39	12	0.00	145.00	15080.00	9890	20230706	-40.55	5160	20231101	13.95	6890	-14.66	20240105	5450	7.89	20240125	9890	-40.55	20230706	5160	13.95	20231101	2.55	N	033530	500	139 억		1938363	N	N	65	N	00	N
74	20240517	160359	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5860	-10	5	-0.17	507759430	86819	134.55	5880	5920	5790	7630	4110	5870	5848.36	7.02	0	-4812	5963	5916	5843	5796	5723	5940	5820	139	1760	500	4340	10	1	27820961	1630	40.41	0.39	12	0.31	145.00	15080.00	9890	20230706	-40.75	5160	20231101	13.57	6890	-14.95	20240105	5450	7.52	20240125	9890	-40.75	20230706	5160	13.57	20231101	2.61	N	033530	500	139 억		1954017	N	N	89	N	00	N
75	20240517	150401	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5860	-10	5	-0.17	463367200	79251	122.82	5880	5920	5790	7630	4110	5870	5846.83	7.02	0	-8156	5963	5916	5843	5796	5723	5940	5820	139	1760	500	4340	10	1	27820961	1630	40.41	0.39	12	0.28	145.00	15080.00	9890	20230706	-40.75	5160	20231101	13.57	6890	-14.95	20240105	5450	7.52	20240125	9890	-40.75	20230706	5160	13.57	20231101	2.61	N	033530	500	139 억		1954017	N	N	77	N	00	N
76	20240517	140354	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5870	0	3	0.00	434616940	74337	115.20	5880	5920	5790	7630	4110	5870	5846.58	7.02	0	-7697	5963	5916	5843	5796	5723	5940	5820	139	1760	500	4340	10	1	27820961	1633	40.48	0.39	12	0.27	145.00	15080.00	9890	20230706	-40.65	5160	20231101	13.76	6890	-14.80	20240105	5450	7.71	20240125	9890	-40.65	20230706	5160	13.76	20231101	2.61	N	033530	500	139 억		1954017	N	N	77	N	00	N
77	20240517	130353	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5830	-40	5	-0.68	350465690	59998	92.98	5880	5920	5790	7630	4110	5870	5841.29	7.02	0	-5367	5963	5916	5843	5796	5723	5940	5820	139	1760	500	4340	10	1	27820961	1622	40.21	0.39	12	0.22	145.00	15080.00	9890	20230706	-41.05	5160	20231101	12.98	6890	-15.38	20240105	5450	6.97	20240125	9890	-41.05	20230706	5160	12.98	20231101	2.61	N	033530	500	139 억		1954017	N	N	77	N	00	N
78	20240517	120354	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5850	-20	5	-0.34	317417810	54335	84.21	5880	5920	5790	7630	4110	5870	5841.87	7.02	0	-4708	5963	5916	5843	5796	5723	5940	5820	139	1760	500	4340	10	1	27820961	1628	40.34	0.39	12	0.20	145.00	15080.00	9890	20230706	-40.85	5160	20231101	13.37	6890	-15.09	20240105	5450	7.34	20240125	9890	-40.85	20230706	5160	13.37	20231101	2.61	N	033530	500	139 억		1954017	N	N	77	N	00	N
79	20240517	110354	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5830	-40	5	-0.68	165709550	28203	43.71	5880	5920	5830	7630	4110	5870	5875.60	7.02	0	-6529	5963	5916	5843	5796	5723	5940	5820	139	1760	500	4340	10	1	27820961	1622	40.21	0.39	12	0.10	145.00	15080.00	9890	20230706	-41.05	5160	20231101	12.98	6890	-15.38	20240105	5450	6.97	20240125	9890	-41.05	20230706	5160	12.98	20231101	2.61	N	033530	500	139 억		1954017	N	N	77	N	00	N
80	20240517	100351	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5890	20	2	0.34	91412900	15535	24.08	5880	5920	5860	7630	4110	5870	5884.32	7.02	0	-1642	5963	5916	5843	5796	5723	5940	5820	139	1760	500	4340	10	1	27820961	1639	40.62	0.39	12	0.06	145.00	15080.00	9890	20230706	-40.44	5160	20231101	14.15	6890	-14.51	20240105	5450	8.07	20240125	9890	-40.44	20230706	5160	14.15	20231101	2.61	N	033530	500	139 억		1954017	N	N	77	N	00	N
81	20240517	090354	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5910	40	2	0.68	32651580	5540	8.59	5880	5910	5880	7630	4110	5870	5893.79	7.02	0	-2637	5963	5916	5843	5796	5723	5940	5820	139	1760	500	4340	10	1	27820961	1644	40.76	0.39	12	0.02	145.00	15080.00	9890	20230706	-40.24	5160	20231101	14.53	6890	-14.22	20240105	5450	8.44	20240125	9890	-40.24	20230706	5160	14.53	20231101	2.61	N	033530	500	139 억		1954017	N	N	77	N	00	N
82	20240516	160352	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5870	80	2	1.38	374603470	64256	74.18	5860	5890	5770	7520	4060	5790	5829.86	7.01	0	3970	5950	5870	5810	5730	5670	5840	5700	139	1730	500	4280	10	1	27820961	1633	40.48	0.39	12	0.23	145.00	15080.00	9890	20230706	-40.65	5160	20231101	13.76	6890	-14.80	20240105	5450	7.71	20240125	9890	-40.65	20230706	5160	13.76	20231101	2.60	N	033530	500	139 억		1950108	N	N	77	N	00	N
83	20240516	150350	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5880	90	2	1.55	365500840	62707	72.39	5860	5890	5770	7520	4060	5790	5828.71	7.01	0	3400	5950	5870	5810	5730	5670	5840	5700	139	1730	500	4280	10	1	27820961	1636	40.55	0.39	12	0.23	145.00	15080.00	9890	20230706	-40.55	5160	20231101	13.95	6890	-14.66	20240105	5450	7.89	20240125	9890	-40.55	20230706	5160	13.95	20231101	2.60	N	033530	500	139 억		1950108	N	N	61	N	00	N
84	20240516	140353	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5860	70	2	1.21	310611900	53335	61.57	5860	5890	5770	7520	4060	5790	5823.79	7.01	0	-992	5950	5870	5810	5730	5670	5840	5700	139	1730	500	4280	10	1	27820961	1630	40.41	0.39	12	0.19	145.00	15080.00	9890	20230706	-40.75	5160	20231101	13.57	6890	-14.95	20240105	5450	7.52	20240125	9890	-40.75	20230706	5160	13.57	20231101	2.60	N	033530	500	139 억		1950108	N	N	61	N	00	N
85	20240516	130353	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5860	70	2	1.21	298134530	51205	59.11	5860	5890	5770	7520	4060	5790	5822.37	7.01	0	-1503	5950	5870	5810	5730	5670	5840	5700	139	1730	500	4280	10	1	27820961	1630	40.41	0.39	12	0.18	145.00	15080.00	9890	20230706	-40.75	5160	20231101	13.57	6890	-14.95	20240105	5450	7.52	20240125	9890	-40.75	20230706	5160	13.57	20231101	2.60	N	033530	500	139 억		1950108	N	N	61	N	00	N
86	20240516	120351	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5820	30	2	0.52	213404360	36740	42.41	5860	5870	5770	7520	4060	5790	5808.50	7.01	0	219	5950	5870	5810	5730	5670	5840	5700	139	1730	500	4280	10	1	27820961	1619	40.14	0.39	12	0.13	145.00	15080.00	9890	20230706	-41.15	5160	20231101	12.79	6890	-15.53	20240105	5450	6.79	20240125	9890	-41.15	20230706	5160	12.79	20231101	2.60	N	033530	500	139 억		1950108	N	N	61	N	00	N
87	20240516	110350	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5820	30	2	0.52	185116580	31870	36.79	5860	5870	5770	7520	4060	5790	5808.49	7.01	0	867	5950	5870	5810	5730	5670	5840	5700	139	1730	500	4280	10	1	27820961	1619	40.14	0.39	12	0.11	145.00	15080.00	9890	20230706	-41.15	5160	20231101	12.79	6890	-15.53	20240105	5450	6.79	20240125	9890	-41.15	20230706	5160	12.79	20231101	2.60	N	033530	500	139 억		1950108	N	N	61	N	00	N
88	20240516	100351	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5810	20	2	0.35	132438870	22795	26.31	5860	5870	5770	7520	4060	5790	5810.00	7.01	0	1139	5950	5870	5810	5730	5670	5840	5700	139	1730	500	4280	10	1	27820961	1616	40.07	0.39	12	0.08	145.00	15080.00	9890	20230706	-41.25	5160	20231101	12.60	6890	-15.67	20240105	5450	6.61	20240125	9890	-41.25	20230706	5160	12.60	20231101	2.60	N	033530	500	139 억		1950108	N	N	61	N	00	N
89	20240516	090351	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5840	50	2	0.86	23452360	4006	4.62	5860	5870	5840	7520	4060	5790	5854.31	7.01	0	-2087	5950	5870	5810	5730	5670	5840	5700	139	1730	500	4280	10	1	27820961	1625	40.28	0.39	12	0.01	145.00	15080.00	9890	20230706	-40.95	5160	20231101	13.18	6890	-15.24	20240105	5450	7.16	20240125	9890	-40.95	20230706	5160	13.18	20231101	2.60	N	033530	500	139 억		1950108	N	N	61	N	00	N
90	20240514	160355	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5790	-40	5	-0.69	501054390	86621	136.63	5860	5890	5750	7570	4090	5830	5784.44	6.97	0	10862	5990	5910	5860	5780	5730	5885	5755	139	1740	500	4310	10	1	27820961	1611	39.93	0.38	12	0.31	145.00	15080.00	9890	20230706	-41.46	5160	20231101	12.21	6890	-15.97	20240105	5450	6.24	20240125	9890	-41.46	20230706	5160	12.21	20231101	2.57	N	033530	500	139 억		1939232	N	N	61	N	00	N
91	20240514	150357	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5780	-50	5	-0.86	459771550	79489	125.38	5860	5890	5750	7570	4090	5830	5784.09	6.97	0	9176	5990	5910	5860	5780	5730	5885	5755	139	1740	500	4310	10	1	27820961	1608	39.86	0.38	12	0.29	145.00	15080.00	9890	20230706	-41.56	5160	20231101	12.02	6890	-16.11	20240105	5450	6.06	20240125	9890	-41.56	20230706	5160	12.02	20231101	2.57	N	033530	500	139 억		1939232	N	N	48	N	00	N
92	20240514	140355	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5780	-50	5	-0.86	436361760	75442	119.00	5860	5890	5750	7570	4090	5830	5784.07	6.97	0	8546	5990	5910	5860	5780	5730	5885	5755	139	1740	500	4310	10	1	27820961	1608	39.86	0.38	12	0.27	145.00	15080.00	9890	20230706	-41.56	5160	20231101	12.02	6890	-16.11	20240105	5450	6.06	20240125	9890	-41.56	20230706	5160	12.02	20231101	2.57	N	033530	500	139 억		1939232	N	N	48	N	00	N
93	20240514	130356	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5780	-50	5	-0.86	380714550	65806	103.80	5860	5890	5750	7570	4090	5830	5785.41	6.97	0	4042	5990	5910	5860	5780	5730	5885	5755	139	1740	500	4310	10	1	27820961	1608	39.86	0.38	12	0.24	145.00	15080.00	9890	20230706	-41.56	5160	20231101	12.02	6890	-16.11	20240105	5450	6.06	20240125	9890	-41.56	20230706	5160	12.02	20231101	2.57	N	033530	500	139 억		1939232	N	N	48	N	00	N
94	20240514	120354	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5830	0	3	0.00	156296690	26863	42.37	5860	5890	5780	7570	4090	5830	5818.29	6.97	0	158	5990	5910	5860	5780	5730	5885	5755	139	1740	500	4310	10	1	27820961	1622	40.21	0.39	12	0.10	145.00	15080.00	9890	20230706	-41.05	5160	20231101	12.98	6890	-15.38	20240105	5450	6.97	20240125	9890	-41.05	20230706	5160	12.98	20231101	2.57	N	033530	500	139 억		1939232	N	N	48	N	00	N
95	20240514	110354	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5820	-10	5	-0.17	81895400	14031	22.13	5860	5890	5800	7570	4090	5830	5836.75	6.97	0	-1057	5990	5910	5860	5780	5730	5885	5755	139	1740	500	4310	10	1	27820961	1619	40.14	0.39	12	0.05	145.00	15080.00	9890	20230706	-41.15	5160	20231101	12.79	6890	-15.53	20240105	5450	6.79	20240125	9890	-41.15	20230706	5160	12.79	20231101	2.57	N	033530	500	139 억		1939232	N	N	48	N	00	N
96	20240514	100354	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5840	10	2	0.17	38236010	6526	10.29	5860	5890	5820	7570	4090	5830	5859.03	6.97	0	1788	5990	5910	5860	5780	5730	5885	5755	139	1740	500	4310	10	1	27820961	1625	40.28	0.39	12	0.02	145.00	15080.00	9890	20230706	-40.95	5160	20231101	13.18	6890	-15.24	20240105	5450	7.16	20240125	9890	-40.95	20230706	5160	13.18	20231101	2.57	N	033530	500	139 억		1939232	N	N	48	N	00	N
97	20240514	090355	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5860	30	2	0.51	14516540	2479	3.91	5860	5880	5830	7570	4090	5830	5855.80	6.97	0	485	5990	5910	5860	5780	5730	5885	5755	139	1740	500	4310	10	1	27820961	1630	40.41	0.39	12	0.01	145.00	15080.00	9890	20230706	-40.75	5160	20231101	13.57	6890	-14.95	20240105	5450	7.52	20240125	9890	-40.75	20230706	5160	13.57	20231101	2.57	N	033530	500	139 억		1939232	N	N	48	N	00	N
98	20240513	160355	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5830	-60	5	-1.02	370799760	63390	119.98	5880	5940	5810	7650	4130	5890	5849.53	6.94	0	8659	6050	5970	5920	5840	5790	5945	5815	139	1760	500	4350	10	1	27820961	1622	40.21	0.39	12	0.23	145.00	15080.00	9890	20230706	-41.05	5160	20231101	12.98	6890	-15.38	20240105	5450	6.97	20240125	9890	-41.05	20230706	5160	12.98	20231101	2.61	N	033530	500	139 억		1930576	N	N	48	N	00	N
99	20240513	150356	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5820	-70	5	-1.19	351324540	60049	113.65	5880	5940	5810	7650	4130	5890	5850.63	6.94	0	7700	6050	5970	5920	5840	5790	5945	5815	139	1760	500	4350	10	1	27820961	1619	40.14	0.39	12	0.22	145.00	15080.00	9890	20230706	-41.15	5160	20231101	12.79	6890	-15.53	20240105	5450	6.79	20240125	9890	-41.15	20230706	5160	12.79	20231101	2.61	N	033530	500	139 억		1930576	N	N	66	N	00	N
100	20240513	140354	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5830	-60	5	-1.02	288073740	49187	93.09	5880	5940	5810	7650	4130	5890	5856.70	6.94	0	6155	6050	5970	5920	5840	5790	5945	5815	139	1760	500	4350	10	1	27820961	1622	40.21	0.39	12	0.18	145.00	15080.00	9890	20230706	-41.05	5160	20231101	12.98	6890	-15.38	20240105	5450	6.97	20240125	9890	-41.05	20230706	5160	12.98	20231101	2.61	N	033530	500	139 억		1930576	N	N	66	N	00	N
101	20240513	130354	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5860	-30	5	-0.51	270293260	46142	87.33	5880	5940	5810	7650	4130	5890	5857.86	6.94	0	5645	6050	5970	5920	5840	5790	5945	5815	139	1760	500	4350	10	1	27820961	1630	40.41	0.39	12	0.17	145.00	15080.00	9890	20230706	-40.75	5160	20231101	13.57	6890	-14.95	20240105	5450	7.52	20240125	9890	-40.75	20230706	5160	13.57	20231101	2.61	N	033530	500	139 억		1930576	N	N	66	N	00	N
102	20240513	120355	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5860	-30	5	-0.51	229611970	39185	74.16	5880	5940	5810	7650	4130	5890	5859.69	6.94	0	655	6050	5970	5920	5840	5790	5945	5815	139	1760	500	4350	10	1	27820961	1630	40.41	0.39	12	0.14	145.00	15080.00	9890	20230706	-40.75	5160	20231101	13.57	6890	-14.95	20240105	5450	7.52	20240125	9890	-40.75	20230706	5160	13.57	20231101	2.61	N	033530	500	139 억		1930576	N	N	66	N	00	N
103	20240513	110353	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5830	-60	5	-1.02	177951920	30336	57.42	5880	5940	5830	7650	4130	5890	5866.03	6.94	0	-1524	6050	5970	5920	5840	5790	5945	5815	139	1760	500	4350	10	1	27820961	1622	40.21	0.39	12	0.11	145.00	15080.00	9890	20230706	-41.05	5160	20231101	12.98	6890	-15.38	20240105	5450	6.97	20240125	9890	-41.05	20230706	5160	12.98	20231101	2.61	N	033530	500	139 억		1930576	N	N	66	N	00	N
104	20240513	100355	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5890	0	3	0.00	86426620	14690	27.80	5880	5940	5860	7650	4130	5890	5883.36	6.94	0	1390	6050	5970	5920	5840	5790	5945	5815	139	1760	500	4350	10	1	27820961	1639	40.62	0.39	12	0.05	145.00	15080.00	9890	20230706	-40.44	5160	20231101	14.15	6890	-14.51	20240105	5450	8.07	20240125	9890	-40.44	20230706	5160	14.15	20231101	2.61	N	033530	500	139 억		1930576	N	N	66	N	00	N
105	20240513	090355	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5880	-10	5	-0.17	11925890	2029	3.84	5880	5920	5870	7650	4130	5890	5877.72	6.94	0	474	6050	5970	5920	5840	5790	5945	5815	139	1760	500	4350	10	1	27820961	1636	40.55	0.39	12	0.01	145.00	15080.00	9890	20230706	-40.55	5160	20231101	13.95	6890	-14.66	20240105	5450	7.89	20240125	9890	-40.55	20230706	5160	13.95	20231101	2.61	N	033530	500	139 억		1930576	N	N	66	N	00	N
106	20240510	160345	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5890	-90	5	-1.51	310888960	52443	64.51	5960	6000	5870	7770	4190	5980	5928.22	6.99	0	-11631	6086	6032	5996	5942	5906	6015	5925	139	1790	500	4420	10	1	27820961	1639	40.62	0.39	12	0.19	145.00	15080.00	9890	20230706	-40.44	5160	20231101	14.15	6890	-14.51	20240105	5450	8.07	20240125	9890	-40.44	20230706	5160	14.15	20231101	2.64	N	033530	500	139 억		1944522	N	N	66	N	00	N
107	20240510	150347	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5910	-70	5	-1.17	272201150	45881	56.44	5960	6000	5870	7770	4190	5980	5932.76	6.99	0	-11504	6086	6032	5996	5942	5906	6015	5925	139	1790	500	4420	10	1	27820961	1644	40.76	0.39	12	0.16	145.00	15080.00	9890	20230706	-40.24	5160	20231101	14.53	6890	-14.22	20240105	5450	8.44	20240125	9890	-40.24	20230706	5160	14.53	20231101	2.64	N	033530	500	139 억		1944522	N	N	11	N	00	N
108	20240510	140348	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5890	-90	5	-1.51	254295360	42850	52.71	5960	6000	5870	7770	4190	5980	5934.55	6.99	0	-11117	6086	6032	5996	5942	5906	6015	5925	139	1790	500	4420	10	1	27820961	1639	40.62	0.39	12	0.15	145.00	15080.00	9890	20230706	-40.44	5160	20231101	14.15	6890	-14.51	20240105	5450	8.07	20240125	9890	-40.44	20230706	5160	14.15	20231101	2.64	N	033530	500	139 억		1944522	N	N	11	N	00	N
109	20240510	130345	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5910	-70	5	-1.17	205808590	34654	42.63	5960	6000	5870	7770	4190	5980	5938.96	6.99	0	-11109	6086	6032	5996	5942	5906	6015	5925	139	1790	500	4420	10	1	27820961	1644	40.76	0.39	12	0.12	145.00	15080.00	9890	20230706	-40.24	5160	20231101	14.53	6890	-14.22	20240105	5450	8.44	20240125	9890	-40.24	20230706	5160	14.53	20231101	2.64	N	033530	500	139 억		1944522	N	N	11	N	00	N
110	20240510	120344	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5930	-50	5	-0.84	186177210	31331	38.54	5960	6000	5870	7770	4190	5980	5942.27	6.99	0	-10076	6086	6032	5996	5942	5906	6015	5925	139	1790	500	4420	10	1	27820961	1650	40.90	0.39	12	0.11	145.00	15080.00	9890	20230706	-40.04	5160	20231101	14.92	6890	-13.93	20240105	5450	8.81	20240125	9890	-40.04	20230706	5160	14.92	20231101	2.64	N	033530	500	139 억		1944522	N	N	11	N	00	N
111	20240510	110345	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5920	-60	5	-1.00	174766700	29403	36.17	5960	6000	5870	7770	4190	5980	5943.84	6.99	0	-8764	6086	6032	5996	5942	5906	6015	5925	139	1790	500	4420	10	1	27820961	1647	40.83	0.39	12	0.11	145.00	15080.00	9890	20230706	-40.14	5160	20231101	14.73	6890	-14.08	20240105	5450	8.62	20240125	9890	-40.14	20230706	5160	14.73	20231101	2.64	N	033530	500	139 억		1944522	N	N	11	N	00	N
112	20240510	100345	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5950	-30	5	-0.50	80529140	13474	16.57	5960	6000	5940	7770	4190	5980	5976.63	6.99	0	-1098	6086	6032	5996	5942	5906	6015	5925	139	1790	500	4420	10	1	27820961	1655	41.03	0.39	12	0.05	145.00	15080.00	9890	20230706	-39.84	5160	20231101	15.31	6890	-13.64	20240105	5450	9.17	20240125	9890	-39.84	20230706	5160	15.31	20231101	2.64	N	033530	500	139 억		1944522	N	N	11	N	00	N
113	20240510	090346	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5980	0	3	0.00	6245930	1045	1.29	5960	6000	5960	7770	4190	5980	5976.97	6.99	0	681	6086	6032	5996	5942	5906	6015	5925	139	1790	500	4420	10	1	27820961	1664	41.24	0.40	12	0.00	145.00	15080.00	9890	20230706	-39.53	5160	20231101	15.89	6890	-13.21	20240105	5450	9.72	20240125	9890	-39.53	20230706	5160	15.89	20231101	2.64	N	033530	500	139 억		1944522	N	N	11	N	00	N
114	20240509	160351	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5980	-40	5	-0.66	486799640	81145	50.61	6000	6050	5960	7820	4220	6020	5999.13	7.06	0	-18499	6113	6066	6003	5956	5893	6090	5980	139	1800	500	4450	10	1	27820961	1664	41.24	0.40	12	0.29	145.00	15080.00	9890	20230706	-39.53	5160	20231101	15.89	6890	-13.21	20240105	5450	9.72	20240125	9890	-39.53	20230706	5160	15.89	20231101	2.56	N	033530	500	139 억		1963706	N	N	11	N	00	N
115	20240509	150353	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5980	-40	5	-0.66	470778550	78465	48.94	6000	6050	5960	7820	4220	6020	5999.85	7.06	0	-17457	6113	6066	6003	5956	5893	6090	5980	139	1800	500	4450	10	1	27820961	1664	41.24	0.40	12	0.28	145.00	15080.00	9890	20230706	-39.53	5160	20231101	15.89	6890	-13.21	20240105	5450	9.72	20240125	9890	-39.53	20230706	5160	15.89	20231101	2.56	N	033530	500	139 억		1963706	N	N	38	N	00	N
116	20240509	140346	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5990	-30	5	-0.50	410814590	68427	42.68	6000	6050	5980	7820	4220	6020	6003.69	7.06	0	-13619	6113	6066	6003	5956	5893	6090	5980	139	1800	500	4450	10	1	27820961	1666	41.31	0.40	12	0.25	145.00	15080.00	9890	20230706	-39.43	5160	20231101	16.09	6890	-13.06	20240105	5450	9.91	20240125	9890	-39.43	20230706	5160	16.09	20231101	2.56	N	033530	500	139 억		1963706	N	N	38	N	00	N
117	20240509	130347	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5990	-30	5	-0.50	351875510	58592	36.54	6000	6050	5980	7820	4220	6020	6005.52	7.06	0	-8348	6113	6066	6003	5956	5893	6090	5980	139	1800	500	4450	10	1	27820961	1666	41.31	0.40	12	0.21	145.00	15080.00	9890	20230706	-39.43	5160	20231101	16.09	6890	-13.06	20240105	5450	9.91	20240125	9890	-39.43	20230706	5160	16.09	20231101	2.56	N	033530	500	139 억		1963706	N	N	38	N	00	N
118	20240509	120346	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6030	10	2	0.17	230302300	38295	23.88	6000	6050	5980	7820	4220	6020	6013.90	7.06	0	-7855	6113	6066	6003	5956	5893	6090	5980	139	1800	500	4450	10	1	27820961	1678	41.59	0.40	12	0.14	145.00	15080.00	9890	20230706	-39.03	5160	20231101	16.86	6890	-12.48	20240105	5450	10.64	20240125	9890	-39.03	20230706	5160	16.86	20231101	2.56	N	033530	500	139 억		1963706	N	N	38	N	00	N
119	20240509	110339	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6030	10	2	0.17	129324540	21491	13.40	6000	6050	6000	7820	4220	6020	6017.61	7.06	0	-5226	6113	6066	6003	5956	5893	6090	5980	139	1800	500	4450	10	1	27820961	1678	41.59	0.40	12	0.08	145.00	15080.00	9890	20230706	-39.03	5160	20231101	16.86	6890	-12.48	20240105	5450	10.64	20240125	9890	-39.03	20230706	5160	16.86	20231101	2.56	N	033530	500	139 억		1963706	N	N	38	N	00	N
120	20240509	100341	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6030	10	2	0.17	84165800	13983	8.72	6000	6050	6000	7820	4220	6020	6019.15	7.06	0	-1388	6113	6066	6003	5956	5893	6090	5980	139	1800	500	4450	10	1	27820961	1678	41.59	0.40	12	0.05	145.00	15080.00	9890	20230706	-39.03	5160	20231101	16.86	6890	-12.48	20240105	5450	10.64	20240125	9890	-39.03	20230706	5160	16.86	20231101	2.56	N	033530	500	139 억		1963706	N	N	38	N	00	N
121	20240509	090340	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6020	0	3	0.00	7518440	1250	0.78	6000	6040	6000	7820	4220	6020	6014.73	7.06	0	-234	6113	6066	6003	5956	5893	6090	5980	139	1800	500	4450	10	1	27820961	1675	41.52	0.40	12	0.00	145.00	15080.00	9890	20230706	-39.13	5160	20231101	16.67	6890	-12.63	20240105	5450	10.46	20240125	9890	-39.13	20230706	5160	16.67	20231101	2.56	N	033530	500	139 억		1963706	N	N	38	N	00	N
122	20240508	160340	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6020	50	2	0.84	955284410	159205	220.79	5940	6050	5940	7760	4180	5970	6000.34	6.83	0	56207	6056	6012	5966	5922	5876	5990	5900	139	1790	500	4410	10	1	27820961	1675	41.52	0.40	12	0.57	145.00	15080.00	9890	20230706	-39.13	5160	20231101	16.67	6890	-12.63	20240105	5450	10.46	20240125	9890	-39.13	20230706	5160	16.67	20231101	2.52	N	033530	500	139 억		1898795	N	N	38	N	00	N
123	20240508	150342	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6030	60	2	1.01	911627250	151958	210.74	5940	6050	5940	7760	4180	5970	5999.21	6.83	0	54147	6056	6012	5966	5922	5876	5990	5900	139	1790	500	4410	10	1	27820961	1678	41.59	0.40	12	0.55	145.00	15080.00	9890	20230706	-39.03	5160	20231101	16.86	6890	-12.48	20240105	5450	10.64	20240125	9890	-39.03	20230706	5160	16.86	20231101	2.52	N	033530	500	139 억		1898795	N	N	36	N	00	N
124	20240508	140338	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6000	30	2	0.50	791735720	132064	183.15	5940	6030	5940	7760	4180	5970	5995.09	6.83	0	50967	6056	6012	5966	5922	5876	5990	5900	139	1790	500	4410	10	1	27820961	1669	41.38	0.40	12	0.47	145.00	15080.00	9890	20230706	-39.33	5160	20231101	16.28	6890	-12.92	20240105	5450	10.09	20240125	9890	-39.33	20230706	5160	16.28	20231101	2.52	N	033530	500	139 억		1898795	N	N	36	N	00	N
125	20240508	130337	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6000	30	2	0.50	753783090	125727	174.36	5940	6030	5940	7760	4180	5970	5995.40	6.83	0	50539	6056	6012	5966	5922	5876	5990	5900	139	1790	500	4410	10	1	27820961	1669	41.38	0.40	12	0.45	145.00	15080.00	9890	20230706	-39.33	5160	20231101	16.28	6890	-12.92	20240105	5450	10.09	20240125	9890	-39.33	20230706	5160	16.28	20231101	2.52	N	033530	500	139 억		1898795	N	N	36	N	00	N
126	20240508	120338	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6000	30	2	0.50	544642150	90806	125.93	5940	6030	5940	7760	4180	5970	5997.87	6.83	0	36552	6056	6012	5966	5922	5876	5990	5900	139	1790	500	4410	10	1	27820961	1669	41.38	0.40	12	0.33	145.00	15080.00	9890	20230706	-39.33	5160	20231101	16.28	6890	-12.92	20240105	5450	10.09	20240125	9890	-39.33	20230706	5160	16.28	20231101	2.52	N	033530	500	139 억		1898795	N	N	36	N	00	N
127	20240508	110413	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6000	30	2	0.50	436354080	72788	100.95	5940	6030	5940	7760	4180	5970	5994.86	6.83	0	28406	6056	6012	5966	5922	5876	5990	5900	139	1790	500	4410	10	1	27820961	1669	41.38	0.40	12	0.26	145.00	15080.00	9890	20230706	-39.33	5160	20231101	16.28	6890	-12.92	20240105	5450	10.09	20240125	9890	-39.33	20230706	5160	16.28	20231101	2.52	N	033530	500	139 억		1898795	N	N	36	N	00	N
128	20240508	100345	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5980	10	2	0.17	258927960	43194	59.90	5940	6030	5940	7760	4180	5970	5994.54	6.83	0	5465	6056	6012	5966	5922	5876	5990	5900	139	1790	500	4410	10	1	27820961	1664	41.24	0.40	12	0.16	145.00	15080.00	9890	20230706	-39.53	5160	20231101	15.89	6890	-13.21	20240105	5450	9.72	20240125	9890	-39.53	20230706	5160	15.89	20231101	2.52	N	033530	500	139 억		1898795	N	N	36	N	00	N
129	20240508	090340	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5960	-10	5	-0.17	7989530	1345	1.87	5940	5970	5940	7760	4180	5970	5940.17	6.83	0	-63	6056	6012	5966	5922	5876	5990	5900	139	1790	500	4410	10	1	27820961	1658	41.10	0.40	12	0.00	145.00	15080.00	9890	20230706	-39.74	5160	20231101	15.50	6890	-13.50	20240105	5450	9.36	20240125	9890	-39.74	20230706	5160	15.50	20231101	2.52	N	033530	500	139 억		1898795	N	N	36	N	00	N
130	20240503	160348	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5970	0	3	0.00	491202290	82352	95.20	6020	6020	5920	7760	4180	5970	5964.67	6.93	0	-4596	6050	6010	5940	5900	5830	6030	5920	139	1790	500	4410	10	1	27820961	1661	41.17	0.40	12	0.30	145.00	15080.00	9890	20230706	-39.64	5160	20231101	15.70	6890	-13.35	20240105	5450	9.54	20240125	9890	-39.64	20230706	5160	15.70	20231101	2.57	N	033530	500	139 억		1927132	N	N	64	N	00	N
131	20240503	150347	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5950	-20	5	-0.34	438851070	73579	85.05	6020	6020	5920	7760	4180	5970	5964.35	6.93	0	-2028	6050	6010	5940	5900	5830	6030	5920	139	1790	500	4410	10	1	27820961	1655	41.03	0.39	12	0.26	145.00	15080.00	9890	20230706	-39.84	5160	20231101	15.31	6890	-13.64	20240105	5450	9.17	20240125	9890	-39.84	20230706	5160	15.31	20231101	2.57	N	033530	500	139 억		1927132	N	N	33	N	00	N
132	20240503	140347	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5970	0	3	0.00	382686870	64126	74.13	6020	6020	5920	7760	4180	5970	5967.73	6.93	0	-4895	6050	6010	5940	5900	5830	6030	5920	139	1790	500	4410	10	1	27820961	1661	41.17	0.40	12	0.23	145.00	15080.00	9890	20230706	-39.64	5160	20231101	15.70	6890	-13.35	20240105	5450	9.54	20240125	9890	-39.64	20230706	5160	15.70	20231101	2.57	N	033530	500	139 억		1927132	N	N	33	N	00	N
133	20240503	130348	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5980	10	2	0.17	347459050	58205	67.28	6020	6020	5920	7760	4180	5970	5969.57	6.93	0	-5085	6050	6010	5940	5900	5830	6030	5920	139	1790	500	4410	10	1	27820961	1664	41.24	0.40	12	0.21	145.00	15080.00	9890	20230706	-39.53	5160	20231101	15.89	6890	-13.21	20240105	5450	9.72	20240125	9890	-39.53	20230706	5160	15.89	20231101	2.57	N	033530	500	139 억		1927132	N	N	33	N	00	N
134	20240503	120347	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5970	0	3	0.00	298515460	50004	57.80	6020	6020	5920	7760	4180	5970	5969.83	6.93	0	-6397	6050	6010	5940	5900	5830	6030	5920	139	1790	500	4410	10	1	27820961	1661	41.17	0.40	12	0.18	145.00	15080.00	9890	20230706	-39.64	5160	20231101	15.70	6890	-13.35	20240105	5450	9.54	20240125	9890	-39.64	20230706	5160	15.70	20231101	2.57	N	033530	500	139 억		1927132	N	N	33	N	00	N
135	20240503	110345	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5940	-30	5	-0.50	236113280	39494	45.65	6020	6020	5940	7760	4180	5970	5978.46	6.93	0	-7389	6050	6010	5940	5900	5830	6030	5920	139	1790	500	4410	10	1	27820961	1653	40.97	0.39	12	0.14	145.00	15080.00	9890	20230706	-39.94	5160	20231101	15.12	6890	-13.79	20240105	5450	8.99	20240125	9890	-39.94	20230706	5160	15.12	20231101	2.57	N	033530	500	139 억		1927132	N	N	33	N	00	N
136	20240503	100345	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5990	20	2	0.34	142032210	23737	27.44	6020	6020	5940	7760	4180	5970	5983.58	6.93	0	-7912	6050	6010	5940	5900	5830	6030	5920	139	1790	500	4410	10	1	27820961	1666	41.31	0.40	12	0.09	145.00	15080.00	9890	20230706	-39.43	5160	20231101	16.09	6890	-13.06	20240105	5450	9.91	20240125	9890	-39.43	20230706	5160	16.09	20231101	2.57	N	033530	500	139 억		1927132	N	N	33	N	00	N
137	20240503	090344	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5990	20	2	0.34	22258180	3705	4.28	6020	6020	5990	7760	4180	5970	6007.61	6.93	0	-1546	6050	6010	5940	5900	5830	6030	5920	139	1790	500	4410	10	1	27820961	1666	41.31	0.40	12	0.01	145.00	15080.00	9890	20230706	-39.43	5160	20231101	16.09	6890	-13.06	20240105	5450	9.91	20240125	9890	-39.43	20230706	5160	16.09	20231101	2.57	N	033530	500	139 억		1927132	N	N	33	N	00	N
138	20240502	160343	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5970	40	2	0.67	508576110	85572	141.38	5920	5980	5870	7700	4160	5930	5942.94	6.82	0	31414	6030	5980	5930	5880	5830	5955	5855	139	1770	500	4380	10	1	27820961	1661	41.17	0.40	12	0.31	145.00	15080.00	9890	20230706	-39.64	5160	20231101	15.70	6890	-13.35	20240105	5450	9.54	20240125	9890	-39.64	20230706	5160	15.70	20231101	2.61	N	033530	500	139 억		1896058	N	N	33	N	00	N
139	20240502	150345	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5980	50	2	0.84	473055010	79618	131.54	5920	5980	5870	7700	4160	5930	5941.60	6.82	0	29475	6030	5980	5930	5880	5830	5955	5855	139	1770	500	4380	10	1	27820961	1664	41.24	0.40	12	0.29	145.00	15080.00	9890	20230706	-39.53	5160	20231101	15.89	6890	-13.21	20240105	5450	9.72	20240125	9890	-39.53	20230706	5160	15.89	20231101	2.61	N	033530	500	139 억		1896058	N	N	2	N	00	N
140	20240502	140343	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5960	30	2	0.51	350488470	59082	97.61	5920	5970	5870	7700	4160	5930	5932.25	6.82	0	16843	6030	5980	5930	5880	5830	5955	5855	139	1770	500	4380	10	1	27820961	1658	41.10	0.40	12	0.21	145.00	15080.00	9890	20230706	-39.74	5160	20231101	15.50	6890	-13.50	20240105	5450	9.36	20240125	9890	-39.74	20230706	5160	15.50	20231101	2.61	N	033530	500	139 억		1896058	N	N	2	N	00	N
141	20240502	130342	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5930	0	3	0.00	234478240	39555	65.35	5920	5960	5870	7700	4160	5930	5927.89	6.82	0	7408	6030	5980	5930	5880	5830	5955	5855	139	1770	500	4380	10	1	27820961	1650	40.90	0.39	12	0.14	145.00	15080.00	9890	20230706	-40.04	5160	20231101	14.92	6890	-13.93	20240105	5450	8.81	20240125	9890	-40.04	20230706	5160	14.92	20231101	2.61	N	033530	500	139 억		1896058	N	N	2	N	00	N
142	20240502	120342	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5950	20	2	0.34	213408470	36010	59.49	5920	5960	5870	7700	4160	5930	5926.34	6.82	0	6954	6030	5980	5930	5880	5830	5955	5855	139	1770	500	4380	10	1	27820961	1655	41.03	0.39	12	0.13	145.00	15080.00	9890	20230706	-39.84	5160	20231101	15.31	6890	-13.64	20240105	5450	9.17	20240125	9890	-39.84	20230706	5160	15.31	20231101	2.61	N	033530	500	139 억		1896058	N	N	2	N	00	N
143	20240502	110341	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5950	20	2	0.34	190189950	32099	53.03	5920	5960	5870	7700	4160	5930	5925.06	6.82	0	6442	6030	5980	5930	5880	5830	5955	5855	139	1770	500	4380	10	1	27820961	1655	41.03	0.39	12	0.12	145.00	15080.00	9890	20230706	-39.84	5160	20231101	15.31	6890	-13.64	20240105	5450	9.17	20240125	9890	-39.84	20230706	5160	15.31	20231101	2.61	N	033530	500	139 억		1896058	N	N	2	N	00	N
144	20240502	100341	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5960	30	2	0.51	109125480	18450	30.48	5920	5960	5870	7700	4160	5930	5914.44	6.82	0	2957	6030	5980	5930	5880	5830	5955	5855	139	1770	500	4380	10	1	27820961	1658	41.10	0.40	12	0.07	145.00	15080.00	9890	20230706	-39.74	5160	20231101	15.50	6890	-13.50	20240105	5450	9.36	20240125	9890	-39.74	20230706	5160	15.50	20231101	2.61	N	033530	500	139 억		1896058	N	N	2	N	00	N
145	20240502	090342	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5930	0	3	0.00	2796910	472	0.78	5920	5930	5920	7700	4160	5930	5920.19	6.82	0	-28	6030	5980	5930	5880	5830	5955	5855	139	1770	500	4380	10	1	27820961	1650	40.90	0.39	12	0.00	145.00	15080.00	9890	20230706	-40.04	5160	20231101	14.92	6890	-13.93	20240105	5450	8.81	20240125	9890	-40.04	20230706	5160	14.92	20231101	2.61	N	033530	500	139 억		1896058	N	N	2	N	00	N