KissMeData/000430/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	160107	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5230	90	2	1.75	424938160	81682	124.09	5140	5250	5140	6680	3600	5140	5202.35	2.01	0	-1177	5253	5196	5153	5096	5053	5190	5090	310	1540	500	3800	10	1	62000000	3243	10.59	0.64	12	0.13	494.00	8211.00	8370	20230720	-37.51	4040	20230619	29.46	6700	-21.94	20240215	4990	4.81	20240118	8370	-37.51	20230720	4040	29.46	20230619	1.89	N	000430	500	310 억		1243160	N	N	1491	N	00	N
3	20240531	150107	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5180	40	2	0.78	339408070	65269	99.16	5140	5250	5140	6680	3600	5140	5200.14	2.01	0	4599	5253	5196	5153	5096	5053	5190	5090	310	1540	500	3800	10	1	62000000	3212	10.49	0.63	12	0.11	494.00	8211.00	8370	20230720	-38.11	4040	20230619	28.22	6700	-22.69	20240215	4990	3.81	20240118	8370	-38.11	20230720	4040	28.22	20230619	1.89	N	000430	500	310 억		1243160	N	N	0	N	00	N
4	20240531	140107	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5230	90	2	1.75	278832410	53636	81.49	5140	5250	5140	6680	3600	5140	5198.61	2.01	0	6913	5253	5196	5153	5096	5053	5190	5090	310	1540	500	3800	10	1	62000000	3243	10.59	0.64	12	0.09	494.00	8211.00	8370	20230720	-37.51	4040	20230619	29.46	6700	-21.94	20240215	4990	4.81	20240118	8370	-37.51	20230720	4040	29.46	20230619	1.89	N	000430	500	310 억		1243160	N	N	0	N	00	N
5	20240531	130107	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5220	80	2	1.56	250451930	48211	73.24	5140	5250	5140	6680	3600	5140	5194.91	2.01	0	5358	5253	5196	5153	5096	5053	5190	5090	310	1540	500	3800	10	1	62000000	3236	10.57	0.64	12	0.08	494.00	8211.00	8370	20230720	-37.63	4040	20230619	29.21	6700	-22.09	20240215	4990	4.61	20240118	8370	-37.63	20230720	4040	29.21	20230619	1.89	N	000430	500	310 억		1243160	N	N	0	N	00	N
6	20240531	120107	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5190	50	2	0.97	163027160	31477	47.82	5140	5220	5140	6680	3600	5140	5179.25	2.01	0	-1344	5253	5196	5153	5096	5053	5190	5090	310	1540	500	3800	10	1	62000000	3218	10.51	0.63	12	0.05	494.00	8211.00	8370	20230720	-37.99	4040	20230619	28.47	6700	-22.54	20240215	4990	4.01	20240118	8370	-37.99	20230720	4040	28.47	20230619	1.89	N	000430	500	310 억		1243160	N	N	0	N	00	N
7	20240531	110107	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5190	50	2	0.97	148084110	28596	43.44	5140	5220	5140	6680	3600	5140	5178.49	2.01	0	-870	5253	5196	5153	5096	5053	5190	5090	310	1540	500	3800	10	1	62000000	3218	10.51	0.63	12	0.05	494.00	8211.00	8370	20230720	-37.99	4040	20230619	28.47	6700	-22.54	20240215	4990	4.01	20240118	8370	-37.99	20230720	4040	28.47	20230619	1.89	N	000430	500	310 억		1243160	N	N	0	N	00	N
8	20240531	100106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5170	30	2	0.58	67350000	13034	19.80	5140	5210	5140	6680	3600	5140	5167.25	2.01	0	-2281	5253	5196	5153	5096	5053	5190	5090	310	1540	500	3800	10	1	62000000	3205	10.47	0.63	12	0.02	494.00	8211.00	8370	20230720	-38.23	4040	20230619	27.97	6700	-22.84	20240215	4990	3.61	20240118	8370	-38.23	20230720	4040	27.97	20230619	1.89	N	000430	500	310 억		1243160	N	N	0	N	00	N
9	20240531	090107	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5180	40	2	0.78	8718000	1693	2.57	5140	5180	5140	6680	3600	5140	5149.44	2.01	0	-166	5253	5196	5153	5096	5053	5190	5090	310	1540	500	3800	10	1	62000000	3212	10.49	0.63	12	0.00	494.00	8211.00	8370	20230720	-38.11	4040	20230619	28.22	6700	-22.69	20240215	4990	3.81	20240118	8370	-38.11	20230720	4040	28.22	20230619	1.89	N	000430	500	310 억		1243160	N	N	0	N	00	N
10	20240530	160107	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5140	-30	5	-0.58	330510660	64009	36.20	5140	5210	5110	6720	3620	5170	5163.75	2.02	0	-7387	5323	5246	5173	5096	5023	5210	5060	310	1550	500	3820	10	1	62000000	3187	10.40	0.63	12	0.10	494.00	8211.00	8370	20230720	-38.59	4040	20230619	27.23	6700	-23.28	20240215	4990	3.01	20240118	8370	-38.59	20230720	4040	27.23	20230619	1.89	N	000430	500	310 억		1250612	N	N	0	N	00	N
11	20240530	150107	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5180	10	2	0.19	290534040	56244	31.81	5140	5210	5110	6720	3620	5170	5165.60	2.02	0	-6818	5323	5246	5173	5096	5023	5210	5060	310	1550	500	3820	10	1	62000000	3212	10.49	0.63	12	0.09	494.00	8211.00	8370	20230720	-38.11	4040	20230619	28.22	6700	-22.69	20240215	4990	3.81	20240118	8370	-38.11	20230720	4040	28.22	20230619	1.89	N	000430	500	310 억		1250612	N	N	0	N	00	N
12	20240530	140107	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5170	0	3	0.00	242152840	46893	26.52	5140	5210	5110	6720	3620	5170	5163.94	2.02	0	-6465	5323	5246	5173	5096	5023	5210	5060	310	1550	500	3820	10	1	62000000	3205	10.47	0.63	12	0.08	494.00	8211.00	8370	20230720	-38.23	4040	20230619	27.97	6700	-22.84	20240215	4990	3.61	20240118	8370	-38.23	20230720	4040	27.97	20230619	1.89	N	000430	500	310 억		1250612	N	N	0	N	00	N
13	20240530	130107	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5190	20	2	0.39	209706000	40623	22.97	5140	5210	5110	6720	3620	5170	5162.25	2.02	0	-6353	5323	5246	5173	5096	5023	5210	5060	310	1550	500	3820	10	1	62000000	3218	10.51	0.63	12	0.07	494.00	8211.00	8370	20230720	-37.99	4040	20230619	28.47	6700	-22.54	20240215	4990	4.01	20240118	8370	-37.99	20230720	4040	28.47	20230619	1.89	N	000430	500	310 억		1250612	N	N	0	N	00	N
14	20240530	120107	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5170	0	3	0.00	185817840	36020	20.37	5140	5190	5110	6720	3620	5170	5158.74	2.02	0	-6417	5323	5246	5173	5096	5023	5210	5060	310	1550	500	3820	10	1	62000000	3205	10.47	0.63	12	0.06	494.00	8211.00	8370	20230720	-38.23	4040	20230619	27.97	6700	-22.84	20240215	4990	3.61	20240118	8370	-38.23	20230720	4040	27.97	20230619	1.89	N	000430	500	310 억		1250612	N	N	0	N	00	N
15	20240530	110107	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5190	20	2	0.39	130406480	25289	14.30	5140	5190	5110	6720	3620	5170	5156.65	2.02	0	-5826	5323	5246	5173	5096	5023	5210	5060	310	1550	500	3820	10	1	62000000	3218	10.51	0.63	12	0.04	494.00	8211.00	8370	20230720	-37.99	4040	20230619	28.47	6700	-22.54	20240215	4990	4.01	20240118	8370	-37.99	20230720	4040	28.47	20230619	1.89	N	000430	500	310 억		1250612	N	N	0	N	00	N
16	20240530	100107	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5150	-20	5	-0.39	75350200	14643	8.28	5140	5180	5110	6720	3620	5170	5145.82	2.02	0	-4989	5323	5246	5173	5096	5023	5210	5060	310	1550	500	3820	10	1	62000000	3193	10.43	0.63	12	0.02	494.00	8211.00	8370	20230720	-38.47	4040	20230619	27.48	6700	-23.13	20240215	4990	3.21	20240118	8370	-38.47	20230720	4040	27.48	20230619	1.89	N	000430	500	310 억		1250612	N	N	0	N	00	N
17	20240530	090107	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5180	10	2	0.19	1100120	214	0.12	5140	5180	5140	6720	3620	5170	5140.75	2.02	0	-9	5323	5246	5173	5096	5023	5210	5060	310	1550	500	3820	10	1	62000000	3212	10.49	0.63	12	0.00	494.00	8211.00	8370	20230720	-38.11	4040	20230619	28.22	6700	-22.69	20240215	4990	3.81	20240118	8370	-38.11	20230720	4040	28.22	20230619	1.89	N	000430	500	310 억		1250612	N	N	0	N	00	N
18	20240529	160107	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5170	-60	5	-1.15	906865570	175755	125.89	5220	5250	5100	6790	3670	5230	5159.80	2.02	0	-991	5370	5300	5250	5180	5130	5275	5155	310	1560	500	3870	10	1	62000000	3205	10.47	0.63	12	0.28	494.00	8211.00	8370	20230720	-38.23	4040	20230619	27.97	6700	-22.84	20240215	4990	3.61	20240118	8370	-38.23	20230720	4040	27.97	20230619	1.89	N	000430	500	310 억		1252074	N	N	0	N	00	N
19	20240529	150107	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5160	-70	5	-1.34	858739010	166441	119.21	5220	5250	5100	6790	3670	5230	5159.42	2.02	0	957	5370	5300	5250	5180	5130	5275	5155	310	1560	500	3870	10	1	62000000	3199	10.45	0.63	12	0.27	494.00	8211.00	8370	20230720	-38.35	4040	20230619	27.72	6700	-22.99	20240215	4990	3.41	20240118	8370	-38.35	20230720	4040	27.72	20230619	1.89	N	000430	500	310 억		1252074	N	N	0	N	00	N
20	20240529	140107	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5170	-60	5	-1.15	367827750	70979	50.84	5220	5250	5160	6790	3670	5230	5182.21	2.02	0	1828	5370	5300	5250	5180	5130	5275	5155	310	1560	500	3870	10	1	62000000	3205	10.47	0.63	12	0.11	494.00	8211.00	8370	20230720	-38.23	4040	20230619	27.97	6700	-22.84	20240215	4990	3.61	20240118	8370	-38.23	20230720	4040	27.97	20230619	1.89	N	000430	500	310 억		1252074	N	N	0	N	00	N
21	20240529	130107	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5190	-40	5	-0.76	337177790	65059	46.60	5220	5250	5160	6790	3670	5230	5182.65	2.02	0	1034	5370	5300	5250	5180	5130	5275	5155	310	1560	500	3870	10	1	62000000	3218	10.51	0.63	12	0.10	494.00	8211.00	8370	20230720	-37.99	4040	20230619	28.47	6700	-22.54	20240215	4990	4.01	20240118	8370	-37.99	20230720	4040	28.47	20230619	1.89	N	000430	500	310 억		1252074	N	N	0	N	00	N
22	20240529	120107	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5190	-40	5	-0.76	312958600	60380	43.25	5220	5250	5160	6790	3670	5230	5183.15	2.02	0	453	5370	5300	5250	5180	5130	5275	5155	310	1560	500	3870	10	1	62000000	3218	10.51	0.63	12	0.10	494.00	8211.00	8370	20230720	-37.99	4040	20230619	28.47	6700	-22.54	20240215	4990	4.01	20240118	8370	-37.99	20230720	4040	28.47	20230619	1.89	N	000430	500	310 억		1252074	N	N	0	N	00	N
23	20240529	110107	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5190	-40	5	-0.76	266549170	51429	36.84	5220	5250	5160	6790	3670	5230	5182.86	2.02	0	-797	5370	5300	5250	5180	5130	5275	5155	310	1560	500	3870	10	1	62000000	3218	10.51	0.63	12	0.08	494.00	8211.00	8370	20230720	-37.99	4040	20230619	28.47	6700	-22.54	20240215	4990	4.01	20240118	8370	-37.99	20230720	4040	28.47	20230619	1.89	N	000430	500	310 억		1252074	N	N	0	N	00	N
24	20240529	100106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5180	-50	5	-0.96	159494440	30723	22.01	5220	5250	5170	6790	3670	5230	5191.37	2.02	0	-5348	5370	5300	5250	5180	5130	5275	5155	310	1560	500	3870	10	1	62000000	3212	10.49	0.63	12	0.05	494.00	8211.00	8370	20230720	-38.11	4040	20230619	28.22	6700	-22.69	20240215	4990	3.81	20240118	8370	-38.11	20230720	4040	28.22	20230619	1.89	N	000430	500	310 억		1252074	N	N	0	N	00	N
25	20240529	090106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5220	-10	5	-0.19	12225360	2342	1.68	5220	5230	5220	6790	3670	5230	5220.05	2.02	0	-854	5370	5300	5250	5180	5130	5275	5155	310	1560	500	3870	10	1	62000000	3236	10.57	0.64	12	0.00	494.00	8211.00	8370	20230720	-37.63	4040	20230619	29.21	6700	-22.09	20240215	4990	4.61	20240118	8370	-37.63	20230720	4040	29.21	20230619	1.89	N	000430	500	310 억		1252074	N	N	0	N	00	N
26	20240528	160107	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5230	0	3	0.00	720800790	137551	95.00	5290	5320	5200	6790	3670	5230	5240.26	2.04	0	-11527	5376	5302	5266	5192	5156	5285	5175	310	1560	500	3870	10	1	62000000	3243	10.59	0.64	12	0.22	494.00	8211.00	8370	20230720	-37.51	4040	20230619	29.46	6700	-21.94	20240215	4990	4.81	20240118	8370	-37.51	20230720	4040	29.46	20230619	1.93	N	000430	500	310 억		1264740	N	N	0	N	00	N
27	20240528	150107	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5230	0	3	0.00	628034550	119809	82.75	5290	5320	5200	6790	3670	5230	5241.96	2.04	0	-11052	5376	5302	5266	5192	5156	5285	5175	310	1560	500	3870	10	1	62000000	3243	10.59	0.64	12	0.19	494.00	8211.00	8370	20230720	-37.51	4040	20230619	29.46	6700	-21.94	20240215	4990	4.81	20240118	8370	-37.51	20230720	4040	29.46	20230619	1.93	N	000430	500	310 억		1264740	N	N	0	N	00	N
28	20240528	140107	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5240	10	2	0.19	494190450	94172	65.04	5290	5320	5230	6790	3670	5230	5247.74	2.04	0	1529	5376	5302	5266	5192	5156	5285	5175	310	1560	500	3870	10	1	62000000	3249	10.61	0.64	12	0.15	494.00	8211.00	8370	20230720	-37.40	4040	20230619	29.70	6700	-21.79	20240215	4990	5.01	20240118	8370	-37.40	20230720	4040	29.70	20230619	1.93	N	000430	500	310 억		1264740	N	N	0	N	00	N
29	20240528	130107	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5260	30	2	0.57	441072470	84029	58.04	5290	5320	5230	6790	3670	5230	5249.05	2.04	0	5918	5376	5302	5266	5192	5156	5285	5175	310	1560	500	3870	10	1	62000000	3261	10.65	0.64	12	0.14	494.00	8211.00	8370	20230720	-37.16	4040	20230619	30.20	6700	-21.49	20240215	4990	5.41	20240118	8370	-37.16	20230720	4040	30.20	20230619	1.93	N	000430	500	310 억		1264740	N	N	0	N	00	N
30	20240528	120106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5280	50	2	0.96	402231690	76617	52.92	5290	5320	5230	6790	3670	5230	5249.90	2.04	0	6025	5376	5302	5266	5192	5156	5285	5175	310	1560	500	3870	10	1	62000000	3274	10.69	0.64	12	0.12	494.00	8211.00	8370	20230720	-36.92	4040	20230619	30.69	6700	-21.19	20240215	4990	5.81	20240118	8370	-36.92	20230720	4040	30.69	20230619	1.93	N	000430	500	310 억		1264740	N	N	0	N	00	N
31	20240528	110107	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5270	40	2	0.76	366977120	69912	48.29	5290	5320	5230	6790	3670	5230	5249.13	2.04	0	6473	5376	5302	5266	5192	5156	5285	5175	310	1560	500	3870	10	1	62000000	3267	10.67	0.64	12	0.11	494.00	8211.00	8370	20230720	-37.04	4040	20230619	30.45	6700	-21.34	20240215	4990	5.61	20240118	8370	-37.04	20230720	4040	30.45	20230619	1.93	N	000430	500	310 억		1264740	N	N	0	N	00	N
32	20240528	100107	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5240	10	2	0.19	154789270	29387	20.30	5290	5320	5230	6790	3670	5230	5267.27	2.04	0	1061	5376	5302	5266	5192	5156	5285	5175	310	1560	500	3870	10	1	62000000	3249	10.61	0.64	12	0.05	494.00	8211.00	8370	20230720	-37.40	4040	20230619	29.70	6700	-21.79	20240215	4990	5.01	20240118	8370	-37.40	20230720	4040	29.70	20230619	1.93	N	000430	500	310 억		1264740	N	N	0	N	00	N
33	20240528	090107	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5290	60	2	1.15	10272700	1942	1.34	5290	5290	5260	6790	3670	5230	5289.78	2.04	0	-297	5376	5302	5266	5192	5156	5285	5175	310	1560	500	3870	10	1	62000000	3280	10.71	0.64	12	0.00	494.00	8211.00	8370	20230720	-36.80	4040	20230619	30.94	6700	-21.04	20240215	4990	6.01	20240118	8370	-36.80	20230720	4040	30.94	20230619	1.93	N	000430	500	310 억		1264740	N	N	0	N	00	N
34	20240527	160106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5230	-80	5	-1.51	752895700	143060	85.19	5270	5340	5230	6900	3720	5310	5262.81	2.03	0	5544	5430	5370	5330	5270	5230	5350	5250	310	1590	500	3920	10	1	62000000	3243	10.59	0.64	12	0.23	494.00	8211.00	8370	20230720	-37.51	4040	20230619	29.46	6700	-21.94	20240215	4990	4.81	20240118	8370	-37.51	20230720	4040	29.46	20230619	1.93	N	000430	500	310 억		1258182	N	N	0	N	00	N
35	20240527	150106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5260	-50	5	-0.94	596497010	113200	67.41	5270	5340	5230	6900	3720	5310	5269.41	2.03	0	-5209	5430	5370	5330	5270	5230	5350	5250	310	1590	500	3920	10	1	62000000	3261	10.65	0.64	12	0.18	494.00	8211.00	8370	20230720	-37.16	4040	20230619	30.20	6700	-21.49	20240215	4990	5.41	20240118	8370	-37.16	20230720	4040	30.20	20230619	1.93	N	000430	500	310 억		1258182	N	N	0	N	00	N
36	20240527	140107	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5270	-40	5	-0.75	471916390	89452	53.27	5270	5340	5230	6900	3720	5310	5275.64	2.03	0	-2159	5430	5370	5330	5270	5230	5350	5250	310	1590	500	3920	10	1	62000000	3267	10.67	0.64	12	0.14	494.00	8211.00	8370	20230720	-37.04	4040	20230619	30.45	6700	-21.34	20240215	4990	5.61	20240118	8370	-37.04	20230720	4040	30.45	20230619	1.93	N	000430	500	310 억		1258182	N	N	0	N	00	N
37	20240527	130107	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5280	-30	5	-0.56	367900830	69676	41.49	5270	5340	5230	6900	3720	5310	5280.17	2.03	0	-2155	5430	5370	5330	5270	5230	5350	5250	310	1590	500	3920	10	1	62000000	3274	10.69	0.64	12	0.11	494.00	8211.00	8370	20230720	-36.92	4040	20230619	30.69	6700	-21.19	20240215	4990	5.81	20240118	8370	-36.92	20230720	4040	30.69	20230619	1.93	N	000430	500	310 억		1258182	N	N	0	N	00	N
38	20240527	120107	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5320	10	2	0.19	327362350	62022	36.93	5270	5340	5230	6900	3720	5310	5278.16	2.03	0	2908	5430	5370	5330	5270	5230	5350	5250	310	1590	500	3920	10	1	62000000	3298	10.77	0.65	12	0.10	494.00	8211.00	8370	20230720	-36.44	4040	20230619	31.68	6700	-20.60	20240215	4990	6.61	20240118	8370	-36.44	20230720	4040	31.68	20230619	1.93	N	000430	500	310 억		1258182	N	N	0	N	00	N
39	20240527	110107	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5310	0	3	0.00	265457250	50376	30.00	5270	5340	5230	6900	3720	5310	5269.52	2.03	0	3328	5430	5370	5330	5270	5230	5350	5250	310	1590	500	3920	10	1	62000000	3292	10.75	0.65	12	0.08	494.00	8211.00	8370	20230720	-36.56	4040	20230619	31.44	6700	-20.75	20240215	4990	6.41	20240118	8370	-36.56	20230720	4040	31.44	20230619	1.93	N	000430	500	310 억		1258182	N	N	0	N	00	N
40	20240527	100107	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5300	-10	5	-0.19	213410510	40564	24.16	5270	5340	5230	6900	3720	5310	5261.08	2.03	0	2261	5430	5370	5330	5270	5230	5350	5250	310	1590	500	3920	10	1	62000000	3286	10.73	0.65	12	0.07	494.00	8211.00	8370	20230720	-36.68	4040	20230619	31.19	6700	-20.90	20240215	4990	6.21	20240118	8370	-36.68	20230720	4040	31.19	20230619	1.93	N	000430	500	310 억		1258182	N	N	0	N	00	N
41	20240527	090106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5290	-20	5	-0.38	16190580	3072	1.83	5270	5300	5270	6900	3720	5310	5270.36	2.03	0	593	5430	5370	5330	5270	5230	5350	5250	310	1590	500	3920	10	1	62000000	3280	10.71	0.64	12	0.00	494.00	8211.00	8370	20230720	-36.80	4040	20230619	30.94	6700	-21.04	20240215	4990	6.01	20240118	8370	-36.80	20230720	4040	30.94	20230619	1.93	N	000430	500	310 억		1258182	N	N	0	N	00	N
42	20240524	160106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5310	-130	5	-2.39	888564990	166621	100.97	5370	5390	5290	7070	3810	5440	5332.98	2.04	0	-5253	5626	5532	5476	5382	5326	5505	5355	310	1630	500	4020	10	1	62000000	3292	10.75	0.65	12	0.27	494.00	8211.00	8370	20230720	-36.56	4040	20230619	31.44	6700	-20.75	20240215	4990	6.41	20240118	8370	-36.56	20230720	4040	31.44	20230619	1.93	N	000430	500	310 억		1261810	N	N	0	N	00	N
43	20240524	150106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5320	-120	5	-2.21	754829500	141448	85.71	5370	5390	5290	7070	3810	5440	5336.44	2.04	0	2474	5626	5532	5476	5382	5326	5505	5355	310	1630	500	4020	10	1	62000000	3298	10.77	0.65	12	0.23	494.00	8211.00	8370	20230720	-36.44	4040	20230619	31.68	6700	-20.60	20240215	4990	6.61	20240118	8370	-36.44	20230720	4040	31.68	20230619	1.93	N	000430	500	310 억		1261810	N	N	0	N	00	N
44	20240524	140106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5340	-100	5	-1.84	661337470	123897	75.08	5370	5390	5290	7070	3810	5440	5337.80	2.04	0	4704	5626	5532	5476	5382	5326	5505	5355	310	1630	500	4020	10	1	62000000	3311	10.81	0.65	12	0.20	494.00	8211.00	8370	20230720	-36.20	4040	20230619	32.18	6700	-20.30	20240215	4990	7.01	20240118	8370	-36.20	20230720	4040	32.18	20230619	1.93	N	000430	500	310 억		1261810	N	N	0	N	00	N
45	20240524	130106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5320	-120	5	-2.21	573693670	107425	65.10	5370	5390	5290	7070	3810	5440	5340.41	2.04	0	4992	5626	5532	5476	5382	5326	5505	5355	310	1630	500	4020	10	1	62000000	3298	10.77	0.65	12	0.17	494.00	8211.00	8370	20230720	-36.44	4040	20230619	31.68	6700	-20.60	20240215	4990	6.61	20240118	8370	-36.44	20230720	4040	31.68	20230619	1.93	N	000430	500	310 억		1261810	N	N	0	N	00	N
46	20240524	120106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5330	-110	5	-2.02	477770860	89428	54.19	5370	5390	5290	7070	3810	5440	5342.52	2.04	0	5782	5626	5532	5476	5382	5326	5505	5355	310	1630	500	4020	10	1	62000000	3305	10.79	0.65	12	0.14	494.00	8211.00	8370	20230720	-36.32	4040	20230619	31.93	6700	-20.45	20240215	4990	6.81	20240118	8370	-36.32	20230720	4040	31.93	20230619	1.93	N	000430	500	310 억		1261810	N	N	0	N	00	N
47	20240524	110106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5330	-110	5	-2.02	392656760	73444	44.51	5370	5390	5290	7070	3810	5440	5346.34	2.04	0	6078	5626	5532	5476	5382	5326	5505	5355	310	1630	500	4020	10	1	62000000	3305	10.79	0.65	12	0.12	494.00	8211.00	8370	20230720	-36.32	4040	20230619	31.93	6700	-20.45	20240215	4990	6.81	20240118	8370	-36.32	20230720	4040	31.93	20230619	1.93	N	000430	500	310 억		1261810	N	N	0	N	00	N
48	20240524	100105	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5390	-50	5	-0.92	303036580	56680	34.35	5370	5390	5290	7070	3810	5440	5346.44	2.04	0	6191	5626	5532	5476	5382	5326	5505	5355	310	1630	500	4020	10	1	62000000	3342	10.91	0.66	12	0.09	494.00	8211.00	8370	20230720	-35.60	4040	20230619	33.42	6700	-19.55	20240215	4990	8.02	20240118	8370	-35.60	20230720	4040	33.42	20230619	1.93	N	000430	500	310 억		1261810	N	N	0	N	00	N
49	20240524	090107	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5370	-70	5	-1.29	5080370	946	0.57	5370	5390	5370	7070	3810	5440	5370.30	2.04	0	-73	5626	5532	5476	5382	5326	5505	5355	310	1630	500	4020	10	1	62000000	3329	10.87	0.65	12	0.00	494.00	8211.00	8370	20230720	-35.84	4040	20230619	32.92	6700	-19.85	20240215	4990	7.62	20240118	8370	-35.84	20230720	4040	32.92	20230619	1.93	N	000430	500	310 억		1261810	N	N	0	N	00	N
50	20240523	160105	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5440	10	2	0.18	872800790	159276	84.34	5460	5570	5420	7050	3810	5430	5479.80	2.08	0	-26621	5590	5510	5410	5330	5230	5550	5370	310	1620	500	4010	10	1	62000000	3373	11.01	0.66	12	0.26	494.00	8211.00	8370	20230720	-35.01	4040	20230619	34.65	6700	-18.81	20240215	4990	9.02	20240118	8370	-35.01	20230720	4040	34.65	20230619	1.96	N	000430	500	310 억		1288081	N	N	0	N	00	N
51	20240523	150107	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5460	30	2	0.55	856460300	156273	82.75	5460	5570	5420	7050	3810	5430	5480.54	2.08	0	-25845	5590	5510	5410	5330	5230	5550	5370	310	1620	500	4010	10	1	62000000	3385	11.05	0.66	12	0.25	494.00	8211.00	8370	20230720	-34.77	4040	20230619	35.15	6700	-18.51	20240215	4990	9.42	20240118	8370	-34.77	20230720	4040	35.15	20230619	1.96	N	000430	500	310 억		1288081	N	N	0	N	00	N
52	20240523	140106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5460	30	2	0.55	807823600	147345	78.03	5460	5570	5420	7050	3810	5430	5482.53	2.08	0	-24583	5590	5510	5410	5330	5230	5550	5370	310	1620	500	4010	10	1	62000000	3385	11.05	0.66	12	0.24	494.00	8211.00	8370	20230720	-34.77	4040	20230619	35.15	6700	-18.51	20240215	4990	9.42	20240118	8370	-34.77	20230720	4040	35.15	20230619	1.96	N	000430	500	310 억		1288081	N	N	0	N	00	N
53	20240523	130106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5460	30	2	0.55	780714890	142384	75.40	5460	5570	5420	7050	3810	5430	5483.17	2.08	0	-23305	5590	5510	5410	5330	5230	5550	5370	310	1620	500	4010	10	1	62000000	3385	11.05	0.66	12	0.23	494.00	8211.00	8370	20230720	-34.77	4040	20230619	35.15	6700	-18.51	20240215	4990	9.42	20240118	8370	-34.77	20230720	4040	35.15	20230619	1.96	N	000430	500	310 억		1288081	N	N	0	N	00	N
54	20240523	120106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5460	30	2	0.55	715480410	130413	69.06	5460	5570	5420	7050	3810	5430	5486.27	2.08	0	-18378	5590	5510	5410	5330	5230	5550	5370	310	1620	500	4010	10	1	62000000	3385	11.05	0.66	12	0.21	494.00	8211.00	8370	20230720	-34.77	4040	20230619	35.15	6700	-18.51	20240215	4990	9.42	20240118	8370	-34.77	20230720	4040	35.15	20230619	1.96	N	000430	500	310 억		1288081	N	N	0	N	00	N
55	20240523	110106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5440	10	2	0.18	638199380	116215	61.54	5460	5570	5430	7050	3810	5430	5491.54	2.08	0	-19228	5590	5510	5410	5330	5230	5550	5370	310	1620	500	4010	10	1	62000000	3373	11.01	0.66	12	0.19	494.00	8211.00	8370	20230720	-35.01	4040	20230619	34.65	6700	-18.81	20240215	4990	9.02	20240118	8370	-35.01	20230720	4040	34.65	20230619	1.96	N	000430	500	310 억		1288081	N	N	0	N	00	N
56	20240523	100105	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5450	20	2	0.37	554826440	100926	53.45	5460	5570	5430	7050	3810	5430	5497.36	2.08	0	-17181	5590	5510	5410	5330	5230	5550	5370	310	1620	500	4010	10	1	62000000	3379	11.03	0.66	12	0.16	494.00	8211.00	8370	20230720	-34.89	4040	20230619	34.90	6700	-18.66	20240215	4990	9.22	20240118	8370	-34.89	20230720	4040	34.90	20230619	1.96	N	000430	500	310 억		1288081	N	N	0	N	00	N
57	20240523	090106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5500	70	2	1.29	42802600	7812	4.14	5460	5500	5450	7050	3810	5430	5479.10	2.08	0	-273	5590	5510	5410	5330	5230	5550	5370	310	1620	500	4010	10	1	62000000	3410	11.13	0.67	12	0.01	494.00	8211.00	8370	20230720	-34.29	4040	20230619	36.14	6700	-17.91	20240215	4990	10.22	20240118	8370	-34.29	20230720	4040	36.14	20230619	1.96	N	000430	500	310 억		1288081	N	N	0	N	00	N
58	20240522	160106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5430	60	2	1.12	1012655990	187108	138.70	5380	5490	5310	6980	3760	5370	5412.15	2.08	0	-4335	5470	5420	5350	5300	5230	5445	5325	310	1610	500	3970	10	1	62000000	3367	10.99	0.66	12	0.30	494.00	8211.00	8370	20230720	-35.13	4040	20230619	34.41	6700	-18.96	20240215	4990	8.82	20240118	8370	-35.13	20230720	4040	34.41	20230619	1.99	N	000430	500	310 억		1290621	N	N	12	N	00	N
59	20240522	150105	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5470	100	2	1.86	897890940	166077	123.11	5380	5490	5310	6980	3760	5370	5406.47	2.08	0	568	5470	5420	5350	5300	5230	5445	5325	310	1610	500	3970	10	1	62000000	3391	11.07	0.67	12	0.27	494.00	8211.00	8370	20230720	-34.65	4040	20230619	35.40	6700	-18.36	20240215	4990	9.62	20240118	8370	-34.65	20230720	4040	35.40	20230619	1.99	N	000430	500	310 억		1290621	N	N	12	N	00	N
60	20240522	140106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5420	50	2	0.93	695527090	128919	95.57	5380	5480	5310	6980	3760	5370	5395.07	2.08	0	-10459	5470	5420	5350	5300	5230	5445	5325	310	1610	500	3970	10	1	62000000	3360	10.97	0.66	12	0.21	494.00	8211.00	8370	20230720	-35.24	4040	20230619	34.16	6700	-19.10	20240215	4990	8.62	20240118	8370	-35.24	20230720	4040	34.16	20230619	1.99	N	000430	500	310 억		1290621	N	N	12	N	00	N
61	20240522	130106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5340	-30	5	-0.56	311230410	58189	43.14	5380	5410	5310	6980	3760	5370	5348.61	2.08	0	-7650	5470	5420	5350	5300	5230	5445	5325	310	1610	500	3970	10	1	62000000	3311	10.81	0.65	12	0.09	494.00	8211.00	8370	20230720	-36.20	4040	20230619	32.18	6700	-20.30	20240215	4990	7.01	20240118	8370	-36.20	20230720	4040	32.18	20230619	1.99	N	000430	500	310 억		1290621	N	N	12	N	00	N
62	20240522	120106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5330	-40	5	-0.74	263864550	49293	36.54	5380	5410	5320	6980	3760	5370	5352.98	2.08	0	-7972	5470	5420	5350	5300	5230	5445	5325	310	1610	500	3970	10	1	62000000	3305	10.79	0.65	12	0.08	494.00	8211.00	8370	20230720	-36.32	4040	20230619	31.93	6700	-20.45	20240215	4990	6.81	20240118	8370	-36.32	20230720	4040	31.93	20230619	1.99	N	000430	500	310 억		1290621	N	N	12	N	00	N
63	20240522	110106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5340	-30	5	-0.56	243421510	45463	33.70	5380	5410	5320	6980	3760	5370	5354.28	2.08	0	-7489	5470	5420	5350	5300	5230	5445	5325	310	1610	500	3970	10	1	62000000	3311	10.81	0.65	12	0.07	494.00	8211.00	8370	20230720	-36.20	4040	20230619	32.18	6700	-20.30	20240215	4990	7.01	20240118	8370	-36.20	20230720	4040	32.18	20230619	1.99	N	000430	500	310 억		1290621	N	N	12	N	00	N
64	20240522	100106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5330	-40	5	-0.74	136820290	25509	18.91	5380	5410	5320	6980	3760	5370	5363.61	2.08	0	-8061	5470	5420	5350	5300	5230	5445	5325	310	1610	500	3970	10	1	62000000	3305	10.79	0.65	12	0.04	494.00	8211.00	8370	20230720	-36.32	4040	20230619	31.93	6700	-20.45	20240215	4990	6.81	20240118	8370	-36.32	20230720	4040	31.93	20230619	1.99	N	000430	500	310 억		1290621	N	N	12	N	00	N
65	20240522	090106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5370	0	3	0.00	78689300	14652	10.86	5380	5380	5370	6980	3760	5370	5370.55	2.08	0	-6666	5470	5420	5350	5300	5230	5445	5325	310	1610	500	3970	10	1	62000000	3329	10.87	0.65	12	0.02	494.00	8211.00	8370	20230720	-35.84	4040	20230619	32.92	6700	-19.85	20240215	4990	7.62	20240118	8370	-35.84	20230720	4040	32.92	20230619	1.99	N	000430	500	310 억		1290621	N	N	12	N	00	N
66	20240521	160106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5370	20	2	0.37	707260350	132812	87.80	5350	5400	5280	6950	3750	5350	5325.16	2.07	0	4470	5516	5432	5376	5292	5236	5405	5265	310	1600	500	3950	10	1	62000000	3329	10.87	0.65	12	0.21	494.00	8211.00	8370	20230720	-35.84	4040	20230619	32.92	6700	-19.85	20240215	4990	7.62	20240118	8370	-35.84	20230720	4040	32.92	20230619	2.04	N	000430	500	310 억		1286269	N	N	12	N	00	N
67	20240521	150106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5350	0	3	0.00	641291960	120488	79.65	5350	5400	5280	6950	3750	5350	5322.46	2.07	0	1982	5516	5432	5376	5292	5236	5405	5265	310	1600	500	3950	10	1	62000000	3317	10.83	0.65	12	0.19	494.00	8211.00	8370	20230720	-36.08	4040	20230619	32.43	6700	-20.15	20240215	4990	7.21	20240118	8370	-36.08	20230720	4040	32.43	20230619	2.04	N	000430	500	310 억		1286269	N	N	20	N	00	N
68	20240521	140106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5350	0	3	0.00	570723960	107247	70.90	5350	5400	5280	6950	3750	5350	5321.58	2.07	0	2	5516	5432	5376	5292	5236	5405	5265	310	1600	500	3950	10	1	62000000	3317	10.83	0.65	12	0.17	494.00	8211.00	8370	20230720	-36.08	4040	20230619	32.43	6700	-20.15	20240215	4990	7.21	20240118	8370	-36.08	20230720	4040	32.43	20230619	2.04	N	000430	500	310 억		1286269	N	N	20	N	00	N
69	20240521	130106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5300	-50	5	-0.93	469952800	88364	58.42	5350	5400	5280	6950	3750	5350	5318.37	2.07	0	-7903	5516	5432	5376	5292	5236	5405	5265	310	1600	500	3950	10	1	62000000	3286	10.73	0.65	12	0.14	494.00	8211.00	8370	20230720	-36.68	4040	20230619	31.19	6700	-20.90	20240215	4990	6.21	20240118	8370	-36.68	20230720	4040	31.19	20230619	2.04	N	000430	500	310 억		1286269	N	N	20	N	00	N
70	20240521	120106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5310	-40	5	-0.75	363815430	68323	45.17	5350	5400	5300	6950	3750	5350	5324.93	2.07	0	-8428	5516	5432	5376	5292	5236	5405	5265	310	1600	500	3950	10	1	62000000	3292	10.75	0.65	12	0.11	494.00	8211.00	8370	20230720	-36.56	4040	20230619	31.44	6700	-20.75	20240215	4990	6.41	20240118	8370	-36.56	20230720	4040	31.44	20230619	2.04	N	000430	500	310 억		1286269	N	N	20	N	00	N
71	20240521	110106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5340	-10	5	-0.19	289686200	54386	35.95	5350	5400	5300	6950	3750	5350	5326.48	2.07	0	-8563	5516	5432	5376	5292	5236	5405	5265	310	1600	500	3950	10	1	62000000	3311	10.81	0.65	12	0.09	494.00	8211.00	8370	20230720	-36.20	4040	20230619	32.18	6700	-20.30	20240215	4990	7.01	20240118	8370	-36.20	20230720	4040	32.18	20230619	2.04	N	000430	500	310 억		1286269	N	N	20	N	00	N
72	20240521	100106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5350	0	3	0.00	125421910	23501	15.54	5350	5400	5310	6950	3750	5350	5336.88	2.07	0	-4265	5516	5432	5376	5292	5236	5405	5265	310	1600	500	3950	10	1	62000000	3317	10.83	0.65	12	0.04	494.00	8211.00	8370	20230720	-36.08	4040	20230619	32.43	6700	-20.15	20240215	4990	7.21	20240118	8370	-36.08	20230720	4040	32.43	20230619	2.04	N	000430	500	310 억		1286269	N	N	20	N	00	N
73	20240521	090105	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5350	0	3	0.00	31805970	5945	3.93	5350	5360	5350	6950	3750	5350	5350.04	2.07	0	1217	5516	5432	5376	5292	5236	5405	5265	310	1600	500	3950	10	1	62000000	3317	10.83	0.65	12	0.01	494.00	8211.00	8370	20230720	-36.08	4040	20230619	32.43	6700	-20.15	20240215	4990	7.21	20240118	8370	-36.08	20230720	4040	32.43	20230619	2.04	N	000430	500	310 억		1286269	N	N	20	N	00	N
74	20240517	160106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5400	-60	5	-1.10	1341560990	246953	119.01	5520	5580	5350	7090	3830	5460	5432.46	2.07	0	-18508	5606	5532	5476	5402	5346	5505	5375	310	1630	500	4040	10	1	62000000	3348	10.93	0.66	12	0.40	494.00	8211.00	8370	20230720	-35.48	4040	20230619	33.66	6700	-19.40	20240215	4990	8.22	20240118	8370	-35.48	20230720	4040	33.66	20230619	2.00	N	000430	500	310 억		1285177	N	N	1	N	00	N
75	20240517	150107	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5390	-70	5	-1.28	1251007440	230136	110.90	5520	5580	5350	7090	3830	5460	5435.95	2.07	0	-15807	5606	5532	5476	5402	5346	5505	5375	310	1630	500	4040	10	1	62000000	3342	10.91	0.66	12	0.37	494.00	8211.00	8370	20230720	-35.60	4040	20230619	33.42	6700	-19.55	20240215	4990	8.02	20240118	8370	-35.60	20230720	4040	33.42	20230619	2.00	N	000430	500	310 억		1285177	N	N	28	N	00	N
76	20240517	140106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5380	-80	5	-1.47	1207872910	222125	107.04	5520	5580	5350	7090	3830	5460	5437.81	2.07	0	-14985	5606	5532	5476	5402	5346	5505	5375	310	1630	500	4040	10	1	62000000	3336	10.89	0.66	12	0.36	494.00	8211.00	8370	20230720	-35.72	4040	20230619	33.17	6700	-19.70	20240215	4990	7.82	20240118	8370	-35.72	20230720	4040	33.17	20230619	2.00	N	000430	500	310 억		1285177	N	N	28	N	00	N
77	20240517	130106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5390	-70	5	-1.28	1166363770	214401	103.32	5520	5580	5350	7090	3830	5460	5440.10	2.07	0	-13385	5606	5532	5476	5402	5346	5505	5375	310	1630	500	4040	10	1	62000000	3342	10.91	0.66	12	0.35	494.00	8211.00	8370	20230720	-35.60	4040	20230619	33.42	6700	-19.55	20240215	4990	8.02	20240118	8370	-35.60	20230720	4040	33.42	20230619	2.00	N	000430	500	310 억		1285177	N	N	28	N	00	N
78	20240517	120105	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5390	-70	5	-1.28	975467220	178923	86.22	5520	5580	5350	7090	3830	5460	5451.88	2.07	0	-14932	5606	5532	5476	5402	5346	5505	5375	310	1630	500	4040	10	1	62000000	3342	10.91	0.66	12	0.29	494.00	8211.00	8370	20230720	-35.60	4040	20230619	33.42	6700	-19.55	20240215	4990	8.02	20240118	8370	-35.60	20230720	4040	33.42	20230619	2.00	N	000430	500	310 억		1285177	N	N	28	N	00	N
79	20240517	110106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5410	-50	5	-0.92	729360340	133250	64.21	5520	5580	5410	7090	3830	5460	5473.62	2.07	0	-6280	5606	5532	5476	5402	5346	5505	5375	310	1630	500	4040	10	1	62000000	3354	10.95	0.66	12	0.21	494.00	8211.00	8370	20230720	-35.36	4040	20230619	33.91	6700	-19.25	20240215	4990	8.42	20240118	8370	-35.36	20230720	4040	33.91	20230619	2.00	N	000430	500	310 억		1285177	N	N	28	N	00	N
80	20240517	100105	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5460	0	3	0.00	434430660	79000	38.07	5520	5580	5450	7090	3830	5460	5499.12	2.07	0	10036	5606	5532	5476	5402	5346	5505	5375	310	1630	500	4040	10	1	62000000	3385	11.05	0.66	12	0.13	494.00	8211.00	8370	20230720	-34.77	4040	20230619	35.15	6700	-18.51	20240215	4990	9.42	20240118	8370	-34.77	20230720	4040	35.15	20230619	2.00	N	000430	500	310 억		1285177	N	N	28	N	00	N
81	20240517	090106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5530	70	2	1.28	39910060	7223	3.48	5520	5550	5520	7090	3830	5460	5525.41	2.07	0	-905	5606	5532	5476	5402	5346	5505	5375	310	1630	500	4040	10	1	62000000	3429	11.19	0.67	12	0.01	494.00	8211.00	8370	20230720	-33.93	4040	20230619	36.88	6700	-17.46	20240215	4990	10.82	20240118	8370	-33.93	20230720	4040	36.88	20230619	2.00	N	000430	500	310 억		1285177	N	N	28	N	00	N
82	20240516	160106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5460	-40	5	-0.73	1104748370	202315	146.38	5510	5550	5420	7150	3850	5500	5460.54	2.05	0	12782	5660	5580	5510	5430	5360	5545	5395	310	1650	500	4070	10	1	62000000	3385	11.05	0.66	12	0.33	494.00	8211.00	8370	20230720	-34.77	4040	20230619	35.15	6700	-18.51	20240215	4990	9.42	20240118	8370	-34.77	20230720	4040	35.15	20230619	1.96	N	000430	500	310 억		1273308	N	N	28	N	00	N
83	20240516	150105	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5460	-40	5	-0.73	1042480000	190914	138.13	5510	5550	5420	7150	3850	5500	5460.47	2.05	0	12571	5660	5580	5510	5430	5360	5545	5395	310	1650	500	4070	10	1	62000000	3385	11.05	0.66	12	0.31	494.00	8211.00	8370	20230720	-34.77	4040	20230619	35.15	6700	-18.51	20240215	4990	9.42	20240118	8370	-34.77	20230720	4040	35.15	20230619	1.96	N	000430	500	310 억		1273308	N	N	15	N	00	N
84	20240516	140106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5470	-30	5	-0.55	800634010	146455	105.96	5510	5550	5430	7150	3850	5500	5466.76	2.05	0	270	5660	5580	5510	5430	5360	5545	5395	310	1650	500	4070	10	1	62000000	3391	11.07	0.67	12	0.24	494.00	8211.00	8370	20230720	-34.65	4040	20230619	35.40	6700	-18.36	20240215	4990	9.62	20240118	8370	-34.65	20230720	4040	35.40	20230619	1.96	N	000430	500	310 억		1273308	N	N	15	N	00	N
85	20240516	130106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5460	-40	5	-0.73	710816570	129993	94.05	5510	5550	5440	7150	3850	5500	5468.11	2.05	0	3048	5660	5580	5510	5430	5360	5545	5395	310	1650	500	4070	10	1	62000000	3385	11.05	0.66	12	0.21	494.00	8211.00	8370	20230720	-34.77	4040	20230619	35.15	6700	-18.51	20240215	4990	9.42	20240118	8370	-34.77	20230720	4040	35.15	20230619	1.96	N	000430	500	310 억		1273308	N	N	15	N	00	N
86	20240516	120106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5470	-30	5	-0.55	644811130	117936	85.33	5510	5550	5440	7150	3850	5500	5467.47	2.05	0	9608	5660	5580	5510	5430	5360	5545	5395	310	1650	500	4070	10	1	62000000	3391	11.07	0.67	12	0.19	494.00	8211.00	8370	20230720	-34.65	4040	20230619	35.40	6700	-18.36	20240215	4990	9.62	20240118	8370	-34.65	20230720	4040	35.40	20230619	1.96	N	000430	500	310 억		1273308	N	N	15	N	00	N
87	20240516	110105	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5480	-20	5	-0.36	432646630	79047	57.19	5510	5550	5450	7150	3850	5500	5473.28	2.05	0	17671	5660	5580	5510	5430	5360	5545	5395	310	1650	500	4070	10	1	62000000	3398	11.09	0.67	12	0.13	494.00	8211.00	8370	20230720	-34.53	4040	20230619	35.64	6700	-18.21	20240215	4990	9.82	20240118	8370	-34.53	20230720	4040	35.64	20230619	1.96	N	000430	500	310 억		1273308	N	N	15	N	00	N
88	20240516	100106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5460	-40	5	-0.73	367192180	67092	48.54	5510	5550	5450	7150	3850	5500	5472.97	2.05	0	22682	5660	5580	5510	5430	5360	5545	5395	310	1650	500	4070	10	1	62000000	3385	11.05	0.66	12	0.11	494.00	8211.00	8370	20230720	-34.77	4040	20230619	35.15	6700	-18.51	20240215	4990	9.42	20240118	8370	-34.77	20230720	4040	35.15	20230619	1.96	N	000430	500	310 억		1273308	N	N	15	N	00	N
89	20240516	090105	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5500	0	3	0.00	7407390	1345	0.97	5510	5530	5500	7150	3850	5500	5507.35	2.05	0	-91	5660	5580	5510	5430	5360	5545	5395	310	1650	500	4070	10	1	62000000	3410	11.13	0.67	12	0.00	494.00	8211.00	8370	20230720	-34.29	4040	20230619	36.14	6700	-17.91	20240215	4990	10.22	20240118	8370	-34.29	20230720	4040	36.14	20230619	1.96	N	000430	500	310 억		1273308	N	N	15	N	00	N
90	20240514	160106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5500	-40	5	-0.72	758567880	138134	70.86	5520	5590	5440	7200	3880	5540	5491.53	2.09	0	-41821	5653	5596	5533	5476	5413	5625	5505	310	1660	500	4090	10	1	62000000	3410	11.13	0.67	12	0.22	494.00	8211.00	8370	20230720	-34.29	4040	20230619	36.14	6700	-17.91	20240215	4990	10.22	20240118	8370	-34.29	20230720	4040	36.14	20230619	1.97	N	000430	500	310 억		1298650	N	N	15	N	00	N
91	20240514	150106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5500	-40	5	-0.72	705943740	128562	65.95	5520	5590	5440	7200	3880	5540	5491.08	2.09	0	-40606	5653	5596	5533	5476	5413	5625	5505	310	1660	500	4090	10	1	62000000	3410	11.13	0.67	12	0.21	494.00	8211.00	8370	20230720	-34.29	4040	20230619	36.14	6700	-17.91	20240215	4990	10.22	20240118	8370	-34.29	20230720	4040	36.14	20230619	1.97	N	000430	500	310 억		1298650	N	N	0	N	00	N
92	20240514	140106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5450	-90	5	-1.62	652924890	118879	60.98	5520	5590	5440	7200	3880	5540	5492.35	2.09	0	-36721	5653	5596	5533	5476	5413	5625	5505	310	1660	500	4090	10	1	62000000	3379	11.03	0.66	12	0.19	494.00	8211.00	8370	20230720	-34.89	4040	20230619	34.90	6700	-18.66	20240215	4990	9.22	20240118	8370	-34.89	20230720	4040	34.90	20230619	1.97	N	000430	500	310 억		1298650	N	N	0	N	00	N
93	20240514	130105	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5450	-90	5	-1.62	595559330	108373	55.59	5520	5590	5440	7200	3880	5540	5495.46	2.09	0	-33326	5653	5596	5533	5476	5413	5625	5505	310	1660	500	4090	10	1	62000000	3379	11.03	0.66	12	0.17	494.00	8211.00	8370	20230720	-34.89	4040	20230619	34.90	6700	-18.66	20240215	4990	9.22	20240118	8370	-34.89	20230720	4040	34.90	20230619	1.97	N	000430	500	310 억		1298650	N	N	0	N	00	N
94	20240514	120106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5460	-80	5	-1.44	497171860	90340	46.34	5520	5590	5450	7200	3880	5540	5503.34	2.09	0	-27752	5653	5596	5533	5476	5413	5625	5505	310	1660	500	4090	10	1	62000000	3385	11.05	0.66	12	0.15	494.00	8211.00	8370	20230720	-34.77	4040	20230619	35.15	6700	-18.51	20240215	4990	9.42	20240118	8370	-34.77	20230720	4040	35.15	20230619	1.97	N	000430	500	310 억		1298650	N	N	0	N	00	N
95	20240514	110106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5490	-50	5	-0.90	405435710	73559	37.73	5520	5590	5470	7200	3880	5540	5511.71	2.09	0	-19156	5653	5596	5533	5476	5413	5625	5505	310	1660	500	4090	10	1	62000000	3404	11.11	0.67	12	0.12	494.00	8211.00	8370	20230720	-34.41	4040	20230619	35.89	6700	-18.06	20240215	4990	10.02	20240118	8370	-34.41	20230720	4040	35.89	20230619	1.97	N	000430	500	310 억		1298650	N	N	0	N	00	N
96	20240514	100105	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5490	-50	5	-0.90	258200790	46694	23.95	5520	5590	5490	7200	3880	5540	5529.64	2.09	0	-12044	5653	5596	5533	5476	5413	5625	5505	310	1660	500	4090	10	1	62000000	3404	11.11	0.67	12	0.08	494.00	8211.00	8370	20230720	-34.41	4040	20230619	35.89	6700	-18.06	20240215	4990	10.02	20240118	8370	-34.41	20230720	4040	35.89	20230619	1.97	N	000430	500	310 억		1298650	N	N	0	N	00	N
97	20240514	090105	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5560	20	2	0.36	13870790	2508	1.29	5520	5560	5520	7200	3880	5540	5530.62	2.09	0	119	5653	5596	5533	5476	5413	5625	5505	310	1660	500	4090	10	1	62000000	3447	11.26	0.68	12	0.00	494.00	8211.00	8370	20230720	-33.57	4040	20230619	37.62	6700	-17.01	20240215	4990	11.42	20240118	8370	-33.57	20230720	4040	37.62	20230619	1.97	N	000430	500	310 억		1298650	N	N	0	N	00	N
98	20240513	160106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5540	-10	5	-0.18	1073073710	193720	125.59	5520	5590	5470	7210	3890	5550	5539.05	2.07	0	18308	5750	5650	5550	5450	5350	5600	5400	310	1660	500	4100	10	1	62000000	3435	11.21	0.67	12	0.31	494.00	8211.00	8370	20230720	-33.81	4030	20230504	37.47	6700	-17.31	20240215	4990	11.02	20240118	8370	-33.81	20230720	4040	37.13	20230619	1.96	N	000430	500	310 억		1280517	N	N	0	N	00	N
99	20240513	150105	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5550	0	3	0.00	1007669840	181919	117.94	5520	5590	5470	7210	3890	5550	5538.84	2.07	0	18048	5750	5650	5550	5450	5350	5600	5400	310	1660	500	4100	10	1	62000000	3441	11.23	0.68	12	0.29	494.00	8211.00	8370	20230720	-33.69	4030	20230504	37.72	6700	-17.16	20240215	4990	11.22	20240118	8370	-33.69	20230720	4040	37.38	20230619	1.96	N	000430	500	310 억		1280517	N	N	0	N	00	N
100	20240513	140106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5510	-40	5	-0.72	915865330	165324	107.18	5520	5590	5470	7210	3890	5550	5539.54	2.07	0	18205	5750	5650	5550	5450	5350	5600	5400	310	1660	500	4100	10	1	62000000	3416	11.15	0.67	12	0.27	494.00	8211.00	8370	20230720	-34.17	4030	20230504	36.72	6700	-17.76	20240215	4990	10.42	20240118	8370	-34.17	20230720	4040	36.39	20230619	1.96	N	000430	500	310 억		1280517	N	N	0	N	00	N
101	20240513	130105	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5570	20	2	0.36	547954960	98653	63.96	5520	5590	5520	7210	3890	5550	5554.58	2.07	0	11435	5750	5650	5550	5450	5350	5600	5400	310	1660	500	4100	10	1	62000000	3453	11.28	0.68	12	0.16	494.00	8211.00	8370	20230720	-33.45	4030	20230504	38.21	6700	-16.87	20240215	4990	11.62	20240118	8370	-33.45	20230720	4040	37.87	20230619	1.96	N	000430	500	310 억		1280517	N	N	0	N	00	N
102	20240513	120106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5570	20	2	0.36	494091970	88986	57.69	5520	5590	5520	7210	3890	5550	5552.60	2.07	0	9414	5750	5650	5550	5450	5350	5600	5400	310	1660	500	4100	10	1	62000000	3453	11.28	0.68	12	0.14	494.00	8211.00	8370	20230720	-33.45	4030	20230504	38.21	6700	-16.87	20240215	4990	11.62	20240118	8370	-33.45	20230720	4040	37.87	20230619	1.96	N	000430	500	310 억		1280517	N	N	0	N	00	N
103	20240513	110105	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5550	0	3	0.00	363534650	65440	42.43	5520	5590	5520	7210	3890	5550	5555.62	2.07	0	5592	5750	5650	5550	5450	5350	5600	5400	310	1660	500	4100	10	1	62000000	3441	11.23	0.68	12	0.11	494.00	8211.00	8370	20230720	-33.69	4030	20230504	37.72	6700	-17.16	20240215	4990	11.22	20240118	8370	-33.69	20230720	4040	37.38	20230619	1.96	N	000430	500	310 억		1280517	N	N	0	N	00	N
104	20240513	100106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5570	20	2	0.36	246094030	44313	28.73	5520	5590	5520	7210	3890	5550	5553.94	2.07	0	5694	5750	5650	5550	5450	5350	5600	5400	310	1660	500	4100	10	1	62000000	3453	11.28	0.68	12	0.07	494.00	8211.00	8370	20230720	-33.45	4030	20230504	38.21	6700	-16.87	20240215	4990	11.62	20240118	8370	-33.45	20230720	4040	37.87	20230619	1.96	N	000430	500	310 억		1280517	N	N	0	N	00	N
105	20240513	090105	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5520	-30	5	-0.54	69500280	12566	8.15	5520	5530	5520	7210	3890	5550	5520.09	2.07	0	-40	5750	5650	5550	5450	5350	5600	5400	310	1660	500	4100	10	1	62000000	3422	11.17	0.67	12	0.02	494.00	8211.00	8370	20230720	-34.05	4030	20230504	36.97	6700	-17.61	20240215	4990	10.62	20240118	8370	-34.05	20230720	4040	36.63	20230619	1.96	N	000430	500	310 억		1280517	N	N	0	N	00	N
106	20240510	160105	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5550	-10	5	-0.18	813846270	147713	86.38	5570	5650	5450	7220	3900	5560	5509.57	2.08	0	-11470	5706	5632	5566	5492	5426	5600	5460	310	1660	500	4110	10	1	62000000	3441	11.23	0.68	12	0.24	494.00	8211.00	8370	20230720	-33.69	4030	20230504	37.72	6700	-17.16	20240215	4990	11.22	20240118	8370	-33.69	20230720	4040	37.38	20230619	1.94	N	000430	500	310 억		1290058	N	N	1	N	00	N
107	20240510	150105	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5480	-80	5	-1.44	744718870	135192	79.06	5570	5650	5450	7220	3900	5560	5508.60	2.08	0	-8475	5706	5632	5566	5492	5426	5600	5460	310	1660	500	4110	10	1	62000000	3398	11.09	0.67	12	0.22	494.00	8211.00	8370	20230720	-34.53	4030	20230504	35.98	6700	-18.21	20240215	4990	9.82	20240118	8370	-34.53	20230720	4040	35.64	20230619	1.94	N	000430	500	310 억		1290058	N	N	1	N	00	N
108	20240510	140106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5480	-80	5	-1.44	672886460	122107	71.41	5570	5650	5450	7220	3900	5560	5510.63	2.08	0	-7976	5706	5632	5566	5492	5426	5600	5460	310	1660	500	4110	10	1	62000000	3398	11.09	0.67	12	0.20	494.00	8211.00	8370	20230720	-34.53	4030	20230504	35.98	6700	-18.21	20240215	4990	9.82	20240118	8370	-34.53	20230720	4040	35.64	20230619	1.94	N	000430	500	310 억		1290058	N	N	1	N	00	N
109	20240510	130105	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5490	-70	5	-1.26	596320410	108139	63.24	5570	5650	5450	7220	3900	5560	5514.39	2.08	0	-6287	5706	5632	5566	5492	5426	5600	5460	310	1660	500	4110	10	1	62000000	3404	11.11	0.67	12	0.17	494.00	8211.00	8370	20230720	-34.41	4030	20230504	36.23	6700	-18.06	20240215	4990	10.02	20240118	8370	-34.41	20230720	4040	35.89	20230619	1.94	N	000430	500	310 억		1290058	N	N	1	N	00	N
110	20240510	120105	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5470	-90	5	-1.62	538330320	97533	57.04	5570	5650	5450	7220	3900	5560	5519.47	2.08	0	-5351	5706	5632	5566	5492	5426	5600	5460	310	1660	500	4110	10	1	62000000	3391	11.07	0.67	12	0.16	494.00	8211.00	8370	20230720	-34.65	4030	20230504	35.73	6700	-18.36	20240215	4990	9.62	20240118	8370	-34.65	20230720	4040	35.40	20230619	1.94	N	000430	500	310 억		1290058	N	N	1	N	00	N
111	20240510	110105	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5480	-80	5	-1.44	463707400	83895	49.06	5570	5650	5450	7220	3900	5560	5527.24	2.08	0	-4970	5706	5632	5566	5492	5426	5600	5460	310	1660	500	4110	10	1	62000000	3398	11.09	0.67	12	0.14	494.00	8211.00	8370	20230720	-34.53	4030	20230504	35.98	6700	-18.21	20240215	4990	9.82	20240118	8370	-34.53	20230720	4040	35.64	20230619	1.94	N	000430	500	310 억		1290058	N	N	1	N	00	N
112	20240510	100105	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5530	-30	5	-0.54	246183830	44300	25.91	5570	5650	5520	7220	3900	5560	5557.20	2.08	0	-3038	5706	5632	5566	5492	5426	5600	5460	310	1660	500	4110	10	1	62000000	3429	11.19	0.67	12	0.07	494.00	8211.00	8370	20230720	-33.93	4030	20230504	37.22	6700	-17.46	20240215	4990	10.82	20240118	8370	-33.93	20230720	4040	36.88	20230619	1.94	N	000430	500	310 억		1290058	N	N	1	N	00	N
113	20240510	090105	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5600	40	2	0.72	27561400	4934	2.89	5570	5650	5560	7220	3900	5560	5586.02	2.08	0	-844	5706	5632	5566	5492	5426	5600	5460	310	1660	500	4110	10	1	62000000	3472	11.34	0.68	12	0.01	494.00	8211.00	8370	20230720	-33.09	4030	20230504	38.96	6700	-16.42	20240215	4990	12.22	20240118	8370	-33.09	20230720	4040	38.61	20230619	1.94	N	000430	500	310 억		1290058	N	N	1	N	00	N
114	20240509	160106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5560	-40	5	-0.71	944843050	170354	121.99	5610	5640	5500	7280	3920	5600	5546.35	2.08	0	-1324	5740	5670	5630	5560	5520	5650	5540	310	1680	500	4140	10	1	62000000	3447	11.26	0.68	12	0.27	494.00	8211.00	8370	20230720	-33.57	4015	20230502	38.48	6700	-17.01	20240215	4990	11.42	20240118	8370	-33.57	20230720	4040	37.62	20230619	1.96	N	000430	500	310 억		1291412	N	N	1	N	00	N
115	20240509	150106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5540	-60	5	-1.07	809529860	145874	104.46	5610	5640	5500	7280	3920	5600	5549.51	2.08	0	-1403	5740	5670	5630	5560	5520	5650	5540	310	1680	500	4140	10	1	62000000	3435	11.21	0.67	12	0.24	494.00	8211.00	8370	20230720	-33.81	4015	20230502	37.98	6700	-17.31	20240215	4990	11.02	20240118	8370	-33.81	20230720	4040	37.13	20230619	1.96	N	000430	500	310 억		1291412	N	N	0	N	00	N
116	20240509	140105	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5500	-100	5	-1.79	705478940	127056	90.98	5610	5640	5500	7280	3920	5600	5552.50	2.08	0	-145	5740	5670	5630	5560	5520	5650	5540	310	1680	500	4140	10	1	62000000	3410	11.13	0.67	12	0.20	494.00	8211.00	8370	20230720	-34.29	4015	20230502	36.99	6700	-17.91	20240215	4990	10.22	20240118	8370	-34.29	20230720	4040	36.14	20230619	1.96	N	000430	500	310 억		1291412	N	N	0	N	00	N
117	20240509	130105	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5550	-50	5	-0.89	511763260	91935	65.83	5610	5640	5530	7280	3920	5600	5566.58	2.08	0	1912	5740	5670	5630	5560	5520	5650	5540	310	1680	500	4140	10	1	62000000	3441	11.23	0.68	12	0.15	494.00	8211.00	8370	20230720	-33.69	4015	20230502	38.23	6700	-17.16	20240215	4990	11.22	20240118	8370	-33.69	20230720	4040	37.38	20230619	1.96	N	000430	500	310 억		1291412	N	N	0	N	00	N
118	20240509	120105	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5540	-60	5	-1.07	421242830	75604	54.14	5610	5640	5530	7280	3920	5600	5571.70	2.08	0	5120	5740	5670	5630	5560	5520	5650	5540	310	1680	500	4140	10	1	62000000	3435	11.21	0.67	12	0.12	494.00	8211.00	8370	20230720	-33.81	4015	20230502	37.98	6700	-17.31	20240215	4990	11.02	20240118	8370	-33.81	20230720	4040	37.13	20230619	1.96	N	000430	500	310 억		1291412	N	N	0	N	00	N
119	20240509	110105	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5550	-50	5	-0.89	371246700	66590	47.68	5610	5640	5530	7280	3920	5600	5575.11	2.08	0	4790	5740	5670	5630	5560	5520	5650	5540	310	1680	500	4140	10	1	62000000	3441	11.23	0.68	12	0.11	494.00	8211.00	8370	20230720	-33.69	4015	20230502	38.23	6700	-17.16	20240215	4990	11.22	20240118	8370	-33.69	20230720	4040	37.38	20230619	1.96	N	000430	500	310 억		1291412	N	N	0	N	00	N
120	20240509	100105	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5610	10	2	0.18	207517620	37122	26.58	5610	5640	5560	7280	3920	5600	5590.15	2.08	0	4730	5740	5670	5630	5560	5520	5650	5540	310	1680	500	4140	10	1	62000000	3478	11.36	0.68	12	0.06	494.00	8211.00	8370	20230720	-32.97	4015	20230502	39.73	6700	-16.27	20240215	4990	12.42	20240118	8370	-32.97	20230720	4040	38.86	20230619	1.96	N	000430	500	310 억		1291412	N	N	0	N	00	N
121	20240509	090106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5620	20	2	0.36	2155140	384	0.27	5610	5620	5610	7280	3920	5600	5612.34	2.08	0	-57	5740	5670	5630	5560	5520	5650	5540	310	1680	500	4140	10	1	62000000	3484	11.38	0.68	12	0.00	494.00	8211.00	8370	20230720	-32.86	4015	20230502	39.98	6700	-16.12	20240215	4990	12.63	20240118	8370	-32.86	20230720	4040	39.11	20230619	1.96	N	000430	500	310 억		1291412	N	N	0	N	00	N
122	20240508	160106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5600	10	2	0.18	775749620	137792	72.18	5620	5700	5590	7260	3920	5590	5629.89	2.07	0	6936	5736	5662	5596	5522	5456	5630	5490	310	1670	500	4130	10	1	62000000	3472	11.34	0.68	12	0.22	494.00	8211.00	8370	20230720	-33.09	3900	20230428	43.59	6700	-16.42	20240215	4990	12.22	20240118	8370	-33.09	20230720	4040	38.61	20230619	1.94	N	000430	500	310 억		1284375	N	N	0	N	00	N
123	20240508	150106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5610	20	2	0.36	710214120	126102	66.06	5620	5700	5590	7260	3920	5590	5632.06	2.07	0	4746	5736	5662	5596	5522	5456	5630	5490	310	1670	500	4130	10	1	62000000	3478	11.36	0.68	12	0.20	494.00	8211.00	8370	20230720	-32.97	3900	20230428	43.85	6700	-16.27	20240215	4990	12.42	20240118	8370	-32.97	20230720	4040	38.86	20230619	1.94	N	000430	500	310 억		1284375	N	N	0	N	00	N
124	20240508	140105	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5620	30	2	0.54	672796300	119437	62.57	5620	5700	5590	7260	3920	5590	5633.06	2.07	0	3742	5736	5662	5596	5522	5456	5630	5490	310	1670	500	4130	10	1	62000000	3484	11.38	0.68	12	0.19	494.00	8211.00	8370	20230720	-32.86	3900	20230428	44.10	6700	-16.12	20240215	4990	12.63	20240118	8370	-32.86	20230720	4040	39.11	20230619	1.94	N	000430	500	310 억		1284375	N	N	0	N	00	N
125	20240508	130105	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5600	10	2	0.18	538268010	95445	50.00	5620	5700	5600	7260	3920	5590	5639.56	2.07	0	-3649	5736	5662	5596	5522	5456	5630	5490	310	1670	500	4130	10	1	62000000	3472	11.34	0.68	12	0.15	494.00	8211.00	8370	20230720	-33.09	3900	20230428	43.59	6700	-16.42	20240215	4990	12.22	20240118	8370	-33.09	20230720	4040	38.61	20230619	1.94	N	000430	500	310 억		1284375	N	N	0	N	00	N
126	20240508	120105	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5630	40	2	0.72	476095500	84359	44.19	5620	5700	5600	7260	3920	5590	5643.68	2.07	0	-7485	5736	5662	5596	5522	5456	5630	5490	310	1670	500	4130	10	1	62000000	3491	11.40	0.69	12	0.14	494.00	8211.00	8370	20230720	-32.74	3900	20230428	44.36	6700	-15.97	20240215	4990	12.83	20240118	8370	-32.74	20230720	4040	39.36	20230619	1.94	N	000430	500	310 억		1284375	N	N	0	N	00	N
127	20240508	110106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5620	30	2	0.54	423372910	74982	39.28	5620	5700	5600	7260	3920	5590	5646.33	2.07	0	-10725	5736	5662	5596	5522	5456	5630	5490	310	1670	500	4130	10	1	62000000	3484	11.38	0.68	12	0.12	494.00	8211.00	8370	20230720	-32.86	3900	20230428	44.10	6700	-16.12	20240215	4990	12.63	20240118	8370	-32.86	20230720	4040	39.11	20230619	1.94	N	000430	500	310 억		1284375	N	N	0	N	00	N
128	20240508	100105	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5650	60	2	1.07	336696910	59531	31.19	5620	5700	5600	7260	3920	5590	5655.82	2.07	0	-14778	5736	5662	5596	5522	5456	5630	5490	310	1670	500	4130	10	1	62000000	3503	11.44	0.69	12	0.10	494.00	8211.00	8370	20230720	-32.50	3900	20230428	44.87	6700	-15.67	20240215	4990	13.23	20240118	8370	-32.50	20230720	4040	39.85	20230619	1.94	N	000430	500	310 억		1284375	N	N	0	N	00	N
129	20240508	090105	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5600	10	2	0.18	17633490	3138	1.64	5620	5620	5600	7260	3920	5590	5619.34	2.07	0	-1467	5736	5662	5596	5522	5456	5630	5490	310	1670	500	4130	10	1	62000000	3472	11.34	0.68	12	0.01	494.00	8211.00	8370	20230720	-33.09	3900	20230428	43.59	6700	-16.42	20240215	4990	12.22	20240118	8370	-33.09	20230720	4040	38.61	20230619	1.94	N	000430	500	310 억		1284375	N	N	0	N	00	N
130	20240503	160106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5610	-80	5	-1.41	1349829280	238903	90.88	5670	5720	5600	7390	3990	5690	5650.16	1.90	0	65677	5883	5786	5733	5636	5583	5760	5610	310	1700	500	4210	10	1	62000000	3478	11.36	0.68	12	0.39	494.00	8211.00	8370	20230720	-32.97	3900	20230428	43.85	6700	-16.27	20240215	4990	12.42	20240118	8370	-32.97	20230720	4030	39.21	20230504	1.95	N	000430	500	310 억		1178266	N	N	77	N	00	N
131	20240503	150106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5640	-50	5	-0.88	1211022850	214213	81.48	5670	5720	5600	7390	3990	5690	5653.35	1.90	0	63890	5883	5786	5733	5636	5583	5760	5610	310	1700	500	4210	10	1	62000000	3497	11.42	0.69	12	0.35	494.00	8211.00	8370	20230720	-32.62	3900	20230428	44.62	6700	-15.82	20240215	4990	13.03	20240118	8370	-32.62	20230720	4030	39.95	20230504	1.95	N	000430	500	310 억		1178266	N	N	77	N	00	N
132	20240503	140106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5670	-20	5	-0.35	1094152860	193511	73.61	5670	5720	5600	7390	3990	5690	5654.21	1.90	0	58947	5883	5786	5733	5636	5583	5760	5610	310	1700	500	4210	10	1	62000000	3515	11.48	0.69	12	0.31	494.00	8211.00	8370	20230720	-32.26	3900	20230428	45.38	6700	-15.37	20240215	4990	13.63	20240118	8370	-32.26	20230720	4030	40.69	20230504	1.95	N	000430	500	310 억		1178266	N	N	77	N	00	N
133	20240503	130106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5660	-30	5	-0.53	999482570	176770	67.24	5670	5720	5600	7390	3990	5690	5654.13	1.90	0	55614	5883	5786	5733	5636	5583	5760	5610	310	1700	500	4210	10	1	62000000	3509	11.46	0.69	12	0.29	494.00	8211.00	8370	20230720	-32.38	3900	20230428	45.13	6700	-15.52	20240215	4990	13.43	20240118	8370	-32.38	20230720	4030	40.45	20230504	1.95	N	000430	500	310 억		1178266	N	N	77	N	00	N
134	20240503	120106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5670	-20	5	-0.35	922609280	163214	62.08	5670	5720	5600	7390	3990	5690	5652.75	1.90	0	52327	5883	5786	5733	5636	5583	5760	5610	310	1700	500	4210	10	1	62000000	3515	11.48	0.69	12	0.26	494.00	8211.00	8370	20230720	-32.26	3900	20230428	45.38	6700	-15.37	20240215	4990	13.63	20240118	8370	-32.26	20230720	4030	40.69	20230504	1.95	N	000430	500	310 억		1178266	N	N	77	N	00	N
135	20240503	110105	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5660	-30	5	-0.53	808552610	143072	54.42	5670	5720	5600	7390	3990	5690	5651.35	1.90	0	50795	5883	5786	5733	5636	5583	5760	5610	310	1700	500	4210	10	1	62000000	3509	11.46	0.69	12	0.23	494.00	8211.00	8370	20230720	-32.38	3900	20230428	45.13	6700	-15.52	20240215	4990	13.43	20240118	8370	-32.38	20230720	4030	40.45	20230504	1.95	N	000430	500	310 억		1178266	N	N	77	N	00	N
136	20240503	100106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5650	-40	5	-0.70	680720230	120485	45.83	5670	5720	5600	7390	3990	5690	5649.82	1.90	0	45270	5883	5786	5733	5636	5583	5760	5610	310	1700	500	4210	10	1	62000000	3503	11.44	0.69	12	0.19	494.00	8211.00	8370	20230720	-32.50	3900	20230428	44.87	6700	-15.67	20240215	4990	13.23	20240118	8370	-32.50	20230720	4030	40.20	20230504	1.95	N	000430	500	310 억		1178266	N	N	77	N	00	N
137	20240503	090106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5670	-20	5	-0.35	24538100	4327	1.65	5670	5690	5670	7390	3990	5690	5670.70	1.90	0	537	5883	5786	5733	5636	5583	5760	5610	310	1700	500	4210	10	1	62000000	3515	11.48	0.69	12	0.01	494.00	8211.00	8370	20230720	-32.26	3900	20230428	45.38	6700	-15.37	20240215	4990	13.63	20240118	8370	-32.26	20230720	4030	40.69	20230504	1.95	N	000430	500	310 억		1178266	N	N	77	N	00	N
138	20240502	160106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5690	-100	5	-1.73	1491031500	260762	71.54	5740	5830	5680	7520	4060	5790	5717.93	1.85	0	27751	5963	5876	5823	5736	5683	5850	5710	310	1730	500	4280	10	1	62000000	3528	11.52	0.69	12	0.42	494.00	8211.00	8370	20230720	-32.02	3900	20230428	45.90	6700	-15.07	20240215	4990	14.03	20240118	8370	-32.02	20230720	4015	41.72	20230502	1.97	N	000430	500	310 억		1148189	N	N	77	N	00	N
139	20240502	150106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5690	-100	5	-1.73	1286936270	224903	61.70	5740	5830	5690	7520	4060	5790	5722.10	1.85	0	23145	5963	5876	5823	5736	5683	5850	5710	310	1730	500	4280	10	1	62000000	3528	11.52	0.69	12	0.36	494.00	8211.00	8370	20230720	-32.02	3900	20230428	45.90	6700	-15.07	20240215	4990	14.03	20240118	8370	-32.02	20230720	4015	41.72	20230502	1.97	N	000430	500	310 억		1148189	N	N	0	N	00	N
140	20240502	140105	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5720	-70	5	-1.21	1069097340	186721	51.22	5740	5830	5690	7520	4060	5790	5725.55	1.85	0	22074	5963	5876	5823	5736	5683	5850	5710	310	1730	500	4280	10	1	62000000	3546	11.58	0.70	12	0.30	494.00	8211.00	8370	20230720	-31.66	3900	20230428	46.67	6700	-14.63	20240215	4990	14.63	20240118	8370	-31.66	20230720	4015	42.47	20230502	1.97	N	000430	500	310 억		1148189	N	N	0	N	00	N
141	20240502	130105	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5710	-80	5	-1.38	968662380	169139	46.40	5740	5830	5690	7520	4060	5790	5726.92	1.85	0	21530	5963	5876	5823	5736	5683	5850	5710	310	1730	500	4280	10	1	62000000	3540	11.56	0.70	12	0.27	494.00	8211.00	8370	20230720	-31.78	3900	20230428	46.41	6700	-14.78	20240215	4990	14.43	20240118	8370	-31.78	20230720	4015	42.22	20230502	1.97	N	000430	500	310 억		1148189	N	N	0	N	00	N
142	20240502	120105	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5730	-60	5	-1.04	809639550	141334	38.77	5740	5830	5690	7520	4060	5790	5728.44	1.85	0	21231	5963	5876	5823	5736	5683	5850	5710	310	1730	500	4280	10	1	62000000	3553	11.60	0.70	12	0.23	494.00	8211.00	8370	20230720	-31.54	3900	20230428	46.92	6700	-14.48	20240215	4990	14.83	20240118	8370	-31.54	20230720	4015	42.71	20230502	1.97	N	000430	500	310 억		1148189	N	N	0	N	00	N
143	20240502	110105	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5710	-80	5	-1.38	662242170	115540	31.70	5740	5830	5690	7520	4060	5790	5731.58	1.85	0	19078	5963	5876	5823	5736	5683	5850	5710	310	1730	500	4280	10	1	62000000	3540	11.56	0.70	12	0.19	494.00	8211.00	8370	20230720	-31.78	3900	20230428	46.41	6700	-14.78	20240215	4990	14.43	20240118	8370	-31.78	20230720	4015	42.22	20230502	1.97	N	000430	500	310 억		1148189	N	N	0	N	00	N
144	20240502	100106	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5740	-50	5	-0.86	494362770	86209	23.65	5740	5830	5690	7520	4060	5790	5734.30	1.85	0	19157	5963	5876	5823	5736	5683	5850	5710	310	1730	500	4280	10	1	62000000	3559	11.62	0.70	12	0.14	494.00	8211.00	8370	20230720	-31.42	3900	20230428	47.18	6700	-14.33	20240215	4990	15.03	20240118	8370	-31.42	20230720	4015	42.96	20230502	1.97	N	000430	500	310 억		1148189	N	N	0	N	00	N
145	20240502	090105	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	5740	-50	5	-0.86	42233300	7380	2.02	5740	5750	5690	7520	4060	5790	5720.20	1.85	0	2405	5963	5876	5823	5736	5683	5850	5710	310	1730	500	4280	10	1	62000000	3559	11.62	0.70	12	0.01	494.00	8211.00	8370	20230720	-31.42	3900	20230428	47.18	6700	-14.33	20240215	4990	15.03	20240118	8370	-31.42	20230720	4015	42.96	20230502	1.97	N	000430	500	310 억		1148189	N	N	0	N	00	N