KissMeData/010140/price/prices-20240601.csv

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
20240628,160255,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9350,-80,5,-0.85,44430838880,4767282,97.55,9430,9490,9220,12250,6610,9430,9319.87,28.63,0,-599735,9556,9492,9386,9322,9216,9525,9355,8800,2820,1000,7160,10,1,880000000,82280,-55.65,1.87,12,0.54,-168.00,5010.00,10300,20240513,-9.22,6510,20230628,43.63,10300,-9.22,20240513,6980,33.95,20240118,10300,-9.22,20240513,6510,43.63,20230628,1.13,N,010140,1000,8800 억,,251922814,N,N,2079,N,00,N
20240628,150255,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9300,-130,5,-1.38,38394674320,4120939,84.33,9430,9490,9220,12250,6610,9430,9316.97,28.63,0,-646738,9556,9492,9386,9322,9216,9525,9355,8800,2820,1000,7160,10,1,880000000,81840,-55.36,1.86,12,0.47,-168.00,5010.00,10300,20240513,-9.71,6510,20230628,42.86,10300,-9.71,20240513,6980,33.24,20240118,10300,-9.71,20240513,6510,42.86,20230628,1.13,N,010140,1000,8800 억,,251922814,N,N,9696,N,00,N
20240628,140254,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9300,-130,5,-1.38,33900161250,3638004,74.45,9430,9490,9220,12250,6610,9430,9318.33,28.63,0,-704564,9556,9492,9386,9322,9216,9525,9355,8800,2820,1000,7160,10,1,880000000,81840,-55.36,1.86,12,0.41,-168.00,5010.00,10300,20240513,-9.71,6510,20230628,42.86,10300,-9.71,20240513,6980,33.24,20240118,10300,-9.71,20240513,6510,42.86,20230628,1.13,N,010140,1000,8800 억,,251922814,N,N,9696,N,00,N
20240628,130254,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9310,-120,5,-1.27,31101247520,3337203,68.29,9430,9490,9220,12250,6610,9430,9319.55,28.63,0,-755568,9556,9492,9386,9322,9216,9525,9355,8800,2820,1000,7160,10,1,880000000,81928,-55.42,1.86,12,0.38,-168.00,5010.00,10300,20240513,-9.61,6510,20230628,43.01,10300,-9.61,20240513,6980,33.38,20240118,10300,-9.61,20240513,6510,43.01,20230628,1.13,N,010140,1000,8800 억,,251922814,N,N,9696,N,00,N
20240628,120254,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9250,-180,5,-1.91,27602163300,2960479,60.58,9430,9490,9220,12250,6610,9430,9323.54,28.63,0,-762608,9556,9492,9386,9322,9216,9525,9355,8800,2820,1000,7160,10,1,880000000,81400,-55.06,1.85,12,0.34,-168.00,5010.00,10300,20240513,-10.19,6510,20230628,42.09,10300,-10.19,20240513,6980,32.52,20240118,10300,-10.19,20240513,6510,42.09,20230628,1.13,N,010140,1000,8800 억,,251922814,N,N,9696,N,00,N
20240628,110252,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9280,-150,5,-1.59,21071213670,2255351,46.15,9430,9490,9260,12250,6610,9430,9342.76,28.63,0,-433118,9556,9492,9386,9322,9216,9525,9355,8800,2820,1000,7160,10,1,880000000,81664,-55.24,1.85,12,0.26,-168.00,5010.00,10300,20240513,-9.90,6510,20230628,42.55,10300,-9.90,20240513,6980,32.95,20240118,10300,-9.90,20240513,6510,42.55,20230628,1.13,N,010140,1000,8800 억,,251922814,N,N,9696,N,00,N
20240628,100250,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9350,-80,5,-0.85,12649755410,1349694,27.62,9430,9490,9300,12250,6610,9430,9372.30,28.63,0,-241175,9556,9492,9386,9322,9216,9525,9355,8800,2820,1000,7160,10,1,880000000,82280,-55.65,1.87,12,0.15,-168.00,5010.00,10300,20240513,-9.22,6510,20230628,43.63,10300,-9.22,20240513,6980,33.95,20240118,10300,-9.22,20240513,6510,43.63,20230628,1.13,N,010140,1000,8800 억,,251922814,N,N,9696,N,00,N
20240628,090250,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9430,0,3,0.00,927480000,98512,2.02,9430,9440,9380,12250,6610,9430,9414.86,28.63,0,-46474,9556,9492,9386,9322,9216,9525,9355,8800,2820,1000,7160,10,1,880000000,82984,-56.13,1.88,12,0.01,-168.00,5010.00,10300,20240513,-8.45,6510,20230628,44.85,10300,-8.45,20240513,6980,35.10,20240118,10300,-8.45,20240513,6510,44.85,20230628,1.13,N,010140,1000,8800 억,,251922814,N,N,9696,N,00,N
20240627,160245,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9430,30,2,0.32,45485177870,4853483,66.39,9320,9450,9280,12220,6580,9400,9371.50,28.55,0,277994,9693,9546,9373,9226,9053,9620,9300,8800,2820,1000,7140,10,1,880000000,82984,-56.13,1.88,12,0.55,-168.00,5010.00,10300,20240513,-8.45,6510,20230628,44.85,10300,-8.45,20240513,6980,35.10,20240118,10300,-8.45,20240513,6510,44.85,20230628,1.15,N,010140,1000,8800 억,,251278421,N,N,9696,N,00,N
20240627,150251,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9410,10,2,0.11,42183841830,4503128,61.59,9320,9450,9280,12220,6580,9400,9367.66,28.55,0,224592,9693,9546,9373,9226,9053,9620,9300,8800,2820,1000,7140,10,1,880000000,82808,-56.01,1.88,12,0.51,-168.00,5010.00,10300,20240513,-8.64,6510,20230628,44.55,10300,-8.64,20240513,6980,34.81,20240118,10300,-8.64,20240513,6510,44.55,20230628,1.15,N,010140,1000,8800 억,,251278421,N,N,1652,N,00,N
20240627,140249,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9400,0,3,0.00,36380095610,3886237,53.16,9320,9450,9280,12220,6580,9400,9361.25,28.55,0,234178,9693,9546,9373,9226,9053,9620,9300,8800,2820,1000,7140,10,1,880000000,82720,-55.95,1.88,12,0.44,-168.00,5010.00,10300,20240513,-8.74,6510,20230628,44.39,10300,-8.74,20240513,6980,34.67,20240118,10300,-8.74,20240513,6510,44.39,20230628,1.15,N,010140,1000,8800 억,,251278421,N,N,1652,N,00,N
20240627,130249,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9410,10,2,0.11,32170802020,3437777,47.02,9320,9450,9280,12220,6580,9400,9358.00,28.55,0,199143,9693,9546,9373,9226,9053,9620,9300,8800,2820,1000,7140,10,1,880000000,82808,-56.01,1.88,12,0.39,-168.00,5010.00,10300,20240513,-8.64,6510,20230628,44.55,10300,-8.64,20240513,6980,34.81,20240118,10300,-8.64,20240513,6510,44.55,20230628,1.15,N,010140,1000,8800 억,,251278421,N,N,1652,N,00,N
20240627,120251,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9410,10,2,0.11,27897890560,2983981,40.81,9320,9450,9280,12220,6580,9400,9349.18,28.55,0,144301,9693,9546,9373,9226,9053,9620,9300,8800,2820,1000,7140,10,1,880000000,82808,-56.01,1.88,12,0.34,-168.00,5010.00,10300,20240513,-8.64,6510,20230628,44.55,10300,-8.64,20240513,6980,34.81,20240118,10300,-8.64,20240513,6510,44.55,20230628,1.15,N,010140,1000,8800 억,,251278421,N,N,1652,N,00,N
20240627,110250,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9420,20,2,0.21,22718003230,2433785,33.29,9320,9430,9280,12220,6580,9400,9334.38,28.55,0,6424,9693,9546,9373,9226,9053,9620,9300,8800,2820,1000,7140,10,1,880000000,82896,-56.07,1.88,12,0.28,-168.00,5010.00,10300,20240513,-8.54,6510,20230628,44.70,10300,-8.54,20240513,6980,34.96,20240118,10300,-8.54,20240513,6510,44.70,20230628,1.15,N,010140,1000,8800 억,,251278421,N,N,1652,N,00,N
20240627,100249,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9320,-80,5,-0.85,15484127480,1660688,22.71,9320,9430,9280,12220,6580,9400,9323.83,28.55,0,-158464,9693,9546,9373,9226,9053,9620,9300,8800,2820,1000,7140,10,1,880000000,82016,-55.48,1.86,12,0.19,-168.00,5010.00,10300,20240513,-9.51,6510,20230628,43.16,10300,-9.51,20240513,6980,33.52,20240118,10300,-9.51,20240513,6510,43.16,20230628,1.15,N,010140,1000,8800 억,,251278421,N,N,1652,N,00,N
20240627,090249,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9330,-70,5,-0.74,2804990370,301188,4.12,9320,9370,9280,12220,6580,9400,9312.50,28.55,0,-125710,9693,9546,9373,9226,9053,9620,9300,8800,2820,1000,7140,10,1,880000000,82104,-55.54,1.86,12,0.03,-168.00,5010.00,10300,20240513,-9.42,6510,20230628,43.32,10300,-9.42,20240513,6980,33.67,20240118,10300,-9.42,20240513,6510,43.32,20230628,1.15,N,010140,1000,8800 억,,251278421,N,N,1652,N,00,N
20240626,160249,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9400,110,2,1.18,68240766020,7260639,40.85,9290,9520,9200,12070,6510,9290,9398.73,28.49,0,342441,9943,9616,9303,8976,8663,9780,9140,8800,2780,1000,7060,10,1,880000000,82720,-55.95,1.88,12,0.83,-168.00,5010.00,10300,20240513,-8.74,6510,20230628,44.39,10300,-8.74,20240513,6980,34.67,20240118,10300,-8.74,20240513,6510,44.39,20230628,1.15,N,010140,1000,8800 억,,250730948,N,N,1652,N,00,N
20240626,150250,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9390,100,2,1.08,63975530590,6806534,38.30,9290,9520,9200,12070,6510,9290,9399.14,28.49,0,210256,9943,9616,9303,8976,8663,9780,9140,8800,2780,1000,7060,10,1,880000000,82632,-55.89,1.87,12,0.77,-168.00,5010.00,10300,20240513,-8.83,6510,20230628,44.24,10300,-8.83,20240513,6980,34.53,20240118,10300,-8.83,20240513,6510,44.24,20230628,1.15,N,010140,1000,8800 억,,250730948,N,N,216504,N,00,N
20240626,140249,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9400,110,2,1.18,58422701120,6214694,34.97,9290,9520,9200,12070,6510,9290,9400.74,28.49,0,142915,9943,9616,9303,8976,8663,9780,9140,8800,2780,1000,7060,10,1,880000000,82720,-55.95,1.88,12,0.71,-168.00,5010.00,10300,20240513,-8.74,6510,20230628,44.39,10300,-8.74,20240513,6980,34.67,20240118,10300,-8.74,20240513,6510,44.39,20230628,1.15,N,010140,1000,8800 억,,250730948,N,N,216504,N,00,N
20240626,130251,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9420,130,2,1.40,53294781410,5668786,31.89,9290,9520,9200,12070,6510,9290,9401.45,28.49,0,55848,9943,9616,9303,8976,8663,9780,9140,8800,2780,1000,7060,10,1,880000000,82896,-56.07,1.88,12,0.64,-168.00,5010.00,10300,20240513,-8.54,6510,20230628,44.70,10300,-8.54,20240513,6980,34.96,20240118,10300,-8.54,20240513,6510,44.70,20230628,1.15,N,010140,1000,8800 억,,250730948,N,N,216504,N,00,N
20240626,120249,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9450,160,2,1.72,48954756800,5208120,29.30,9290,9520,9200,12070,6510,9290,9399.70,28.49,0,18249,9943,9616,9303,8976,8663,9780,9140,8800,2780,1000,7060,10,1,880000000,83160,-56.25,1.89,12,0.59,-168.00,5010.00,10300,20240513,-8.25,6510,20230628,45.16,10300,-8.25,20240513,6980,35.39,20240118,10300,-8.25,20240513,6510,45.16,20230628,1.15,N,010140,1000,8800 억,,250730948,N,N,216504,N,00,N
20240626,110250,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9390,100,2,1.08,40048574930,4264251,23.99,9290,9520,9200,12070,6510,9290,9391.71,28.49,0,-71337,9943,9616,9303,8976,8663,9780,9140,8800,2780,1000,7060,10,1,880000000,82632,-55.89,1.87,12,0.48,-168.00,5010.00,10300,20240513,-8.83,6510,20230628,44.24,10300,-8.83,20240513,6980,34.53,20240118,10300,-8.83,20240513,6510,44.24,20230628,1.15,N,010140,1000,8800 억,,250730948,N,N,216504,N,00,N
20240626,100249,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9430,140,2,1.51,31301605640,3332670,18.75,9290,9520,9200,12070,6510,9290,9392.36,28.49,0,4516,9943,9616,9303,8976,8663,9780,9140,8800,2780,1000,7060,10,1,880000000,82984,-56.13,1.88,12,0.38,-168.00,5010.00,10300,20240513,-8.45,6510,20230628,44.85,10300,-8.45,20240513,6980,35.10,20240118,10300,-8.45,20240513,6510,44.85,20230628,1.15,N,010140,1000,8800 억,,250730948,N,N,216504,N,00,N
20240626,090249,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9240,-50,5,-0.54,3458514200,372868,2.10,9290,9320,9210,12070,6510,9290,9275.43,28.49,0,-196127,9943,9616,9303,8976,8663,9780,9140,8800,2780,1000,7060,10,1,880000000,81312,-55.00,1.84,12,0.04,-168.00,5010.00,10300,20240513,-10.29,6510,20230628,41.94,10300,-10.29,20240513,6980,32.38,20240118,10300,-10.29,20240513,6510,41.94,20230628,1.15,N,010140,1000,8800 억,,250730948,N,N,216504,N,00,N
20240625,160248,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9290,340,2,3.80,165364070000,17635876,293.09,9030,9630,8990,11630,6270,8950,9376.67,27.95,56274,2260384,9223,9086,8943,8806,8663,9155,8875,8800,2680,1000,6800,10,1,880000000,81752,-55.30,1.85,12,2.00,-168.00,5010.00,10300,20240513,-9.81,6510,20230628,42.70,10300,-9.81,20240513,6980,33.09,20240118,10300,-9.81,20240513,6510,42.70,20230628,1.16,N,010140,1000,8800 억,,245982646,N,N,216504,N,00,N
20240625,150249,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9300,350,2,3.91,158019358100,16845279,279.95,9030,9630,8990,11630,6270,8950,9380.70,27.95,56274,2444579,9223,9086,8943,8806,8663,9155,8875,8800,2680,1000,6800,10,1,880000000,81840,-55.36,1.86,12,1.91,-168.00,5010.00,10300,20240513,-9.71,6510,20230628,42.86,10300,-9.71,20240513,6980,33.24,20240118,10300,-9.71,20240513,6510,42.86,20230628,1.16,N,010140,1000,8800 억,,245982646,N,N,453355,N,00,N
20240625,140249,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9310,360,2,4.02,151010137470,16091492,267.42,9030,9630,8990,11630,6270,8950,9384.54,27.95,56274,2531339,9223,9086,8943,8806,8663,9155,8875,8800,2680,1000,6800,10,1,880000000,81928,-55.42,1.86,12,1.83,-168.00,5010.00,10300,20240513,-9.61,6510,20230628,43.01,10300,-9.61,20240513,6980,33.38,20240118,10300,-9.61,20240513,6510,43.01,20230628,1.16,N,010140,1000,8800 억,,245982646,N,N,453355,N,00,N
20240625,130249,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9360,410,2,4.58,145502973970,15500006,257.59,9030,9630,8990,11630,6270,8950,9387.36,27.95,56274,2500179,9223,9086,8943,8806,8663,9155,8875,8800,2680,1000,6800,10,1,880000000,82368,-55.71,1.87,12,1.76,-168.00,5010.00,10300,20240513,-9.13,6510,20230628,43.78,10300,-9.13,20240513,6980,34.10,20240118,10300,-9.13,20240513,6510,43.78,20230628,1.16,N,010140,1000,8800 억,,245982646,N,N,453355,N,00,N
20240625,120250,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9310,360,2,4.02,133209520860,14177413,235.61,9030,9630,8990,11630,6270,8950,9395.98,27.95,56274,2549417,9223,9086,8943,8806,8663,9155,8875,8800,2680,1000,6800,10,1,880000000,81928,-55.42,1.86,12,1.61,-168.00,5010.00,10300,20240513,-9.61,6510,20230628,43.01,10300,-9.61,20240513,6980,33.38,20240118,10300,-9.61,20240513,6510,43.01,20230628,1.16,N,010140,1000,8800 억,,245982646,N,N,453355,N,00,N
20240625,110252,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9350,400,2,4.47,122433783760,13026793,216.49,9030,9630,8990,11630,6270,8950,9398.70,27.95,56274,2612150,9223,9086,8943,8806,8663,9155,8875,8800,2680,1000,6800,10,1,880000000,82280,-55.65,1.87,12,1.48,-168.00,5010.00,10300,20240513,-9.22,6510,20230628,43.63,10300,-9.22,20240513,6980,33.95,20240118,10300,-9.22,20240513,6510,43.63,20230628,1.16,N,010140,1000,8800 억,,245982646,N,N,453355,N,00,N
20240625,100249,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9530,580,2,6.48,76941504560,8234292,136.85,9030,9540,8990,11630,6270,8950,9344.15,27.95,56274,2026039,9223,9086,8943,8806,8663,9155,8875,8800,2680,1000,6800,10,1,880000000,83864,-56.73,1.90,12,0.94,-168.00,5010.00,10300,20240513,-7.48,6510,20230628,46.39,10300,-7.48,20240513,6980,36.53,20240118,10300,-7.48,20240513,6510,46.39,20230628,1.16,N,010140,1000,8800 억,,245982646,N,N,453355,N,00,N
20240625,090249,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9010,60,2,0.67,1317954340,146160,2.43,9030,9040,8990,11630,6270,8950,9018.38,27.95,56274,42396,9223,9086,8943,8806,8663,9155,8875,8800,2680,1000,6800,10,1,880000000,79288,-53.63,1.80,12,0.02,-168.00,5010.00,10300,20240513,-12.52,6510,20230628,38.40,10300,-12.52,20240513,6980,29.08,20240118,10300,-12.52,20240513,6510,38.40,20230628,1.16,N,010140,1000,8800 억,,245982646,N,N,453355,N,00,N
20240624,160248,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8950,60,2,0.67,51249034270,5724083,86.74,8850,9080,8800,11550,6230,8890,8953.24,27.79,0,910576,9283,9086,8973,8776,8663,9030,8720,8800,2660,1000,6750,10,1,880000000,78760,-53.27,1.79,12,0.65,-168.00,5010.00,10300,20240513,-13.11,6510,20230628,37.48,10300,-13.11,20240513,6980,28.22,20240118,10300,-13.11,20240513,6510,37.48,20230628,1.16,N,010140,1000,8800 억,,244578916,N,N,453355,N,00,N
20240624,150248,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8910,20,2,0.22,46409931270,5182830,78.54,8850,9080,8800,11550,6230,8890,8954.56,27.79,0,832869,9283,9086,8973,8776,8663,9030,8720,8800,2660,1000,6750,10,1,880000000,78408,-53.04,1.78,12,0.59,-168.00,5010.00,10300,20240513,-13.50,6510,20230628,36.87,10300,-13.50,20240513,6980,27.65,20240118,10300,-13.50,20240513,6510,36.87,20230628,1.16,N,010140,1000,8800 억,,244578916,N,N,28856,N,00,N
20240624,140248,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8920,30,2,0.34,40808232230,4555948,69.04,8850,9080,8800,11550,6230,8890,8957.14,27.79,0,694391,9283,9086,8973,8776,8663,9030,8720,8800,2660,1000,6750,10,1,880000000,78496,-53.10,1.78,12,0.52,-168.00,5010.00,10300,20240513,-13.40,6510,20230628,37.02,10300,-13.40,20240513,6980,27.79,20240118,10300,-13.40,20240513,6510,37.02,20230628,1.16,N,010140,1000,8800 억,,244578916,N,N,28856,N,00,N
20240624,130248,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8950,60,2,0.67,35706859960,3984101,60.38,8850,9080,8800,11550,6230,8890,8962.35,27.79,0,542683,9283,9086,8973,8776,8663,9030,8720,8800,2660,1000,6750,10,1,880000000,78760,-53.27,1.79,12,0.45,-168.00,5010.00,10300,20240513,-13.11,6510,20230628,37.48,10300,-13.11,20240513,6980,28.22,20240118,10300,-13.11,20240513,6510,37.48,20230628,1.16,N,010140,1000,8800 억,,244578916,N,N,28856,N,00,N
20240624,120249,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8920,30,2,0.34,31246079080,3485293,52.82,8850,9080,8800,11550,6230,8890,8965.14,27.79,0,373398,9283,9086,8973,8776,8663,9030,8720,8800,2660,1000,6750,10,1,880000000,78496,-53.10,1.78,12,0.40,-168.00,5010.00,10300,20240513,-13.40,6510,20230628,37.02,10300,-13.40,20240513,6980,27.79,20240118,10300,-13.40,20240513,6510,37.02,20230628,1.16,N,010140,1000,8800 억,,244578916,N,N,28856,N,00,N
20240624,110249,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8950,60,2,0.67,25217893370,2812845,42.63,8850,9080,8800,11550,6230,8890,8965.28,27.79,0,423794,9283,9086,8973,8776,8663,9030,8720,8800,2660,1000,6750,10,1,880000000,78760,-53.27,1.79,12,0.32,-168.00,5010.00,10300,20240513,-13.11,6510,20230628,37.48,10300,-13.11,20240513,6980,28.22,20240118,10300,-13.11,20240513,6510,37.48,20230628,1.16,N,010140,1000,8800 억,,244578916,N,N,28856,N,00,N
20240624,100249,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8970,80,2,0.90,17644239080,1967819,29.82,8850,9080,8800,11550,6230,8890,8966.42,27.79,0,338214,9283,9086,8973,8776,8663,9030,8720,8800,2660,1000,6750,10,1,880000000,78936,-53.39,1.79,12,0.22,-168.00,5010.00,10300,20240513,-12.91,6510,20230628,37.79,10300,-12.91,20240513,6980,28.51,20240118,10300,-12.91,20240513,6510,37.79,20230628,1.16,N,010140,1000,8800 억,,244578916,N,N,28856,N,00,N
20240624,090249,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8900,10,2,0.11,2600601980,294423,4.46,8850,8900,8800,11550,6230,8890,8832.75,27.79,0,34182,9283,9086,8973,8776,8663,9030,8720,8800,2660,1000,6750,10,1,880000000,78320,-52.98,1.78,12,0.03,-168.00,5010.00,10300,20240513,-13.59,6510,20230628,36.71,10300,-13.59,20240513,6980,27.51,20240118,10300,-13.59,20240513,6510,36.71,20230628,1.16,N,010140,1000,8800 억,,244578916,N,N,28856,N,00,N
20240621,160242,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8890,-80,5,-0.89,58914400890,6571068,170.24,9030,9170,8860,11660,6280,8970,8965.88,27.81,0,-234732,9163,9066,8993,8896,8823,9030,8860,8800,2690,1000,6810,10,1,880000000,78232,-52.92,1.77,12,0.75,-168.00,5010.00,10300,20240513,-13.69,6510,20230628,36.56,10300,-13.69,20240513,6980,27.36,20240118,10300,-13.69,20240513,6510,36.56,20230628,1.15,N,010140,1000,8800 억,,244755413,N,N,28856,N,00,N
20240621,150241,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8910,-60,5,-0.67,52154248160,5810884,150.54,9030,9170,8860,11660,6280,8970,8975.27,27.81,0,-598339,9163,9066,8993,8896,8823,9030,8860,8800,2690,1000,6810,10,1,880000000,78408,-53.04,1.78,12,0.66,-168.00,5010.00,10300,20240513,-13.50,6510,20230628,36.87,10300,-13.50,20240513,6980,27.65,20240118,10300,-13.50,20240513,6510,36.87,20230628,1.15,N,010140,1000,8800 억,,244755413,N,N,10346,N,00,N
20240621,140242,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8870,-100,5,-1.11,47810355650,5322487,137.89,9030,9170,8860,11660,6280,8970,8982.71,27.81,0,-659814,9163,9066,8993,8896,8823,9030,8860,8800,2690,1000,6810,10,1,880000000,78056,-52.80,1.77,12,0.60,-168.00,5010.00,10300,20240513,-13.88,6510,20230628,36.25,10300,-13.88,20240513,6980,27.08,20240118,10300,-13.88,20240513,6510,36.25,20230628,1.15,N,010140,1000,8800 억,,244755413,N,N,10346,N,00,N
20240621,130242,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8870,-100,5,-1.11,43375005270,4822504,124.94,9030,9170,8860,11660,6280,8970,8994.30,27.81,0,-685892,9163,9066,8993,8896,8823,9030,8860,8800,2690,1000,6810,10,1,880000000,78056,-52.80,1.77,12,0.55,-168.00,5010.00,10300,20240513,-13.88,6510,20230628,36.25,10300,-13.88,20240513,6980,27.08,20240118,10300,-13.88,20240513,6510,36.25,20230628,1.15,N,010140,1000,8800 억,,244755413,N,N,10346,N,00,N
20240621,120243,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8900,-70,5,-0.78,38887845490,4317386,111.85,9030,9170,8880,11660,6280,8970,9007.27,27.81,0,-695399,9163,9066,8993,8896,8823,9030,8860,8800,2690,1000,6810,10,1,880000000,78320,-52.98,1.78,12,0.49,-168.00,5010.00,10300,20240513,-13.59,6510,20230628,36.71,10300,-13.59,20240513,6980,27.51,20240118,10300,-13.59,20240513,6510,36.71,20230628,1.15,N,010140,1000,8800 억,,244755413,N,N,10346,N,00,N
20240621,110243,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8930,-40,5,-0.45,31050851470,3437374,89.05,9030,9170,8930,11660,6280,8970,9033.32,27.81,0,-461029,9163,9066,8993,8896,8823,9030,8860,8800,2690,1000,6810,10,1,880000000,78584,-53.15,1.78,12,0.39,-168.00,5010.00,10300,20240513,-13.30,6510,20230628,37.17,10300,-13.30,20240513,6980,27.94,20240118,10300,-13.30,20240513,6510,37.17,20230628,1.15,N,010140,1000,8800 억,,244755413,N,N,10346,N,00,N
20240621,100241,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9030,60,2,0.67,23365586920,2580319,66.85,9030,9170,8940,11660,6280,8970,9055.34,27.81,0,-193757,9163,9066,8993,8896,8823,9030,8860,8800,2690,1000,6810,10,1,880000000,79464,-53.75,1.80,12,0.29,-168.00,5010.00,10300,20240513,-12.33,6510,20230628,38.71,10300,-12.33,20240513,6980,29.37,20240118,10300,-12.33,20240513,6510,38.71,20230628,1.15,N,010140,1000,8800 억,,244755413,N,N,10346,N,00,N
20240621,090243,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9080,110,2,1.23,2999840930,330714,8.57,9030,9110,9020,11660,6280,8970,9071.05,27.81,0,148971,9163,9066,8993,8896,8823,9030,8860,8800,2690,1000,6810,10,1,880000000,79904,-54.05,1.81,12,0.04,-168.00,5010.00,10300,20240513,-11.84,6510,20230628,39.48,10300,-11.84,20240513,6980,30.09,20240118,10300,-11.84,20240513,6510,39.48,20230628,1.15,N,010140,1000,8800 억,,244755413,N,N,10346,N,00,N
20240620,160242,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8970,-80,5,-0.88,34478193220,3842779,76.75,9060,9090,8920,11760,6340,9050,8972.18,27.95,0,-354848,9196,9122,9006,8932,8816,9160,8970,8800,2710,1000,6870,10,1,880000000,78936,-53.39,1.79,12,0.44,-168.00,5010.00,10300,20240513,-12.91,6480,20230614,38.43,10300,-12.91,20240513,6980,28.51,20240118,10300,-12.91,20240513,6510,37.79,20230628,1.15,N,010140,1000,8800 억,,245950128,N,N,10346,N,00,N
20240620,150242,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8960,-90,5,-0.99,31050406000,3460331,69.11,9060,9090,8920,11760,6340,9050,8973.21,27.95,0,-320302,9196,9122,9006,8932,8816,9160,8970,8800,2710,1000,6870,10,1,880000000,78848,-53.33,1.79,12,0.39,-168.00,5010.00,10300,20240513,-13.01,6480,20230614,38.27,10300,-13.01,20240513,6980,28.37,20240118,10300,-13.01,20240513,6510,37.63,20230628,1.15,N,010140,1000,8800 억,,245950128,N,N,73713,N,00,N
20240620,140242,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8950,-100,5,-1.10,25185686280,2804829,56.02,9060,9090,8940,11760,6340,9050,8979.36,27.95,0,-371669,9196,9122,9006,8932,8816,9160,8970,8800,2710,1000,6870,10,1,880000000,78760,-53.27,1.79,12,0.32,-168.00,5010.00,10300,20240513,-13.11,6480,20230614,38.12,10300,-13.11,20240513,6980,28.22,20240118,10300,-13.11,20240513,6510,37.48,20230628,1.15,N,010140,1000,8800 억,,245950128,N,N,73713,N,00,N
20240620,130242,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8960,-90,5,-0.99,21902318670,2438669,48.71,9060,9090,8940,11760,6340,9050,8981.22,27.95,0,-419018,9196,9122,9006,8932,8816,9160,8970,8800,2710,1000,6870,10,1,880000000,78848,-53.33,1.79,12,0.28,-168.00,5010.00,10300,20240513,-13.01,6480,20230614,38.27,10300,-13.01,20240513,6980,28.37,20240118,10300,-13.01,20240513,6510,37.63,20230628,1.15,N,010140,1000,8800 억,,245950128,N,N,73713,N,00,N
20240620,120242,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8980,-70,5,-0.77,19370063020,2156362,43.07,9060,9090,8940,11760,6340,9050,8982.70,27.95,0,-410336,9196,9122,9006,8932,8816,9160,8970,8800,2710,1000,6870,10,1,880000000,79024,-53.45,1.79,12,0.25,-168.00,5010.00,10300,20240513,-12.82,6480,20230614,38.58,10300,-12.82,20240513,6980,28.65,20240118,10300,-12.82,20240513,6510,37.94,20230628,1.15,N,010140,1000,8800 억,,245950128,N,N,73713,N,00,N
20240620,110243,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8940,-110,5,-1.22,16588837660,1845750,36.86,9060,9090,8940,11760,6340,9050,8987.53,27.95,0,-421907,9196,9122,9006,8932,8816,9160,8970,8800,2710,1000,6870,10,1,880000000,78672,-53.21,1.78,12,0.21,-168.00,5010.00,10300,20240513,-13.20,6480,20230614,37.96,10300,-13.20,20240513,6980,28.08,20240118,10300,-13.20,20240513,6510,37.33,20230628,1.15,N,010140,1000,8800 억,,245950128,N,N,73713,N,00,N
20240620,100243,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9000,-50,5,-0.55,11535327440,1281929,25.60,9060,9090,8940,11760,6340,9050,8998.35,27.95,0,-329774,9196,9122,9006,8932,8816,9160,8970,8800,2710,1000,6870,10,1,880000000,79200,-53.57,1.80,12,0.15,-168.00,5010.00,10300,20240513,-12.62,6480,20230614,38.89,10300,-12.62,20240513,6980,28.94,20240118,10300,-12.62,20240513,6510,38.25,20230628,1.15,N,010140,1000,8800 억,,245950128,N,N,73713,N,00,N
20240620,090243,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9020,-30,5,-0.33,1276929000,141302,2.82,9060,9060,9000,11760,6340,9050,9036.73,27.95,0,-56625,9196,9122,9006,8932,8816,9160,8970,8800,2710,1000,6870,10,1,880000000,79376,-53.69,1.80,12,0.02,-168.00,5010.00,10300,20240513,-12.43,6480,20230614,39.20,10300,-12.43,20240513,6980,29.23,20240118,10300,-12.43,20240513,6510,38.56,20230628,1.15,N,010140,1000,8800 억,,245950128,N,N,73713,N,00,N
20240619,160241,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9050,190,2,2.14,44668461270,4969154,170.03,8890,9080,8890,11510,6210,8860,8989.07,27.94,0,76000,9040,8950,8900,8810,8760,8925,8785,8800,2650,1000,6730,10,1,880000000,79640,-53.87,1.81,12,0.56,-168.00,5010.00,10300,20240513,-12.14,6460,20230613,40.09,10300,-12.14,20240513,6980,29.66,20240118,10300,-12.14,20240513,6510,39.02,20230628,1.14,N,010140,1000,8800 억,,245844419,N,N,73713,N,00,N
20240619,150240,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9010,150,2,1.69,39635743940,4412376,150.98,8890,9080,8890,11510,6210,8860,8982.86,27.94,0,124363,9040,8950,8900,8810,8760,8925,8785,8800,2650,1000,6730,10,1,880000000,79288,-53.63,1.80,12,0.50,-168.00,5010.00,10300,20240513,-12.52,6460,20230613,39.47,10300,-12.52,20240513,6980,29.08,20240118,10300,-12.52,20240513,6510,38.40,20230628,1.14,N,010140,1000,8800 억,,245844419,N,N,1774,N,00,N
20240619,140243,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9000,140,2,1.58,34831972920,3878624,132.72,8890,9080,8890,11510,6210,8860,8980.50,27.94,0,84105,9040,8950,8900,8810,8760,8925,8785,8800,2650,1000,6730,10,1,880000000,79200,-53.57,1.80,12,0.44,-168.00,5010.00,10300,20240513,-12.62,6460,20230613,39.32,10300,-12.62,20240513,6980,28.94,20240118,10300,-12.62,20240513,6510,38.25,20230628,1.14,N,010140,1000,8800 억,,245844419,N,N,1774,N,00,N
20240619,130240,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8990,130,2,1.47,31425937700,3499560,119.75,8890,9080,8890,11510,6210,8860,8979.97,27.94,0,86275,9040,8950,8900,8810,8760,8925,8785,8800,2650,1000,6730,10,1,880000000,79112,-53.51,1.79,12,0.40,-168.00,5010.00,10300,20240513,-12.72,6460,20230613,39.16,10300,-12.72,20240513,6980,28.80,20240118,10300,-12.72,20240513,6510,38.10,20230628,1.14,N,010140,1000,8800 억,,245844419,N,N,1774,N,00,N
20240619,120240,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8930,70,2,0.79,24324359480,2708159,92.67,8890,9080,8890,11510,6210,8860,8981.88,27.94,0,36122,9040,8950,8900,8810,8760,8925,8785,8800,2650,1000,6730,10,1,880000000,78584,-53.15,1.78,12,0.31,-168.00,5010.00,10300,20240513,-13.30,6460,20230613,38.24,10300,-13.30,20240513,6980,27.94,20240118,10300,-13.30,20240513,6510,37.17,20230628,1.14,N,010140,1000,8800 억,,245844419,N,N,1774,N,00,N
20240619,110241,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8950,90,2,1.02,20606578610,2291838,78.42,8890,9080,8890,11510,6210,8860,8991.29,27.94,0,66768,9040,8950,8900,8810,8760,8925,8785,8800,2650,1000,6730,10,1,880000000,78760,-53.27,1.79,12,0.26,-168.00,5010.00,10300,20240513,-13.11,6460,20230613,38.54,10300,-13.11,20240513,6980,28.22,20240118,10300,-13.11,20240513,6510,37.48,20230628,1.14,N,010140,1000,8800 억,,245844419,N,N,1774,N,00,N
20240619,100242,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8940,80,2,0.90,16195895190,1799443,61.57,8890,9080,8890,11510,6210,8860,9000.51,27.94,0,175667,9040,8950,8900,8810,8760,8925,8785,8800,2650,1000,6730,10,1,880000000,78672,-53.21,1.78,12,0.20,-168.00,5010.00,10300,20240513,-13.20,6460,20230613,38.39,10300,-13.20,20240513,6980,28.08,20240118,10300,-13.20,20240513,6510,37.33,20230628,1.14,N,010140,1000,8800 억,,245844419,N,N,1774,N,00,N
20240619,090246,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8910,50,2,0.56,680515570,76480,2.62,8890,8940,8890,11510,6210,8860,8897.99,27.94,0,16157,9040,8950,8900,8810,8760,8925,8785,8800,2650,1000,6730,10,1,880000000,78408,-53.04,1.78,12,0.01,-168.00,5010.00,10300,20240513,-13.50,6460,20230613,37.93,10300,-13.50,20240513,6980,27.65,20240118,10300,-13.50,20240513,6510,36.87,20230628,1.14,N,010140,1000,8800 억,,245844419,N,N,1774,N,00,N
20240618,160240,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8860,-30,5,-0.34,25782526140,2899520,68.44,8980,8990,8850,11550,6230,8890,8892.04,27.95,0,-239120,9163,9026,8953,8816,8743,8990,8780,8800,2660,1000,6750,10,1,880000000,77968,-52.74,1.77,12,0.33,-168.00,5010.00,10300,20240513,-13.98,6410,20230612,38.22,10300,-13.98,20240513,6980,26.93,20240118,10300,-13.98,20240513,6510,36.10,20230628,1.15,N,010140,1000,8800 억,,245924379,N,N,1774,N,00,N
20240618,150238,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8860,-30,5,-0.34,22946859860,2579522,60.89,8980,8990,8850,11550,6230,8890,8895.78,27.95,0,-260688,9163,9026,8953,8816,8743,8990,8780,8800,2660,1000,6750,10,1,880000000,77968,-52.74,1.77,12,0.29,-168.00,5010.00,10300,20240513,-13.98,6410,20230612,38.22,10300,-13.98,20240513,6980,26.93,20240118,10300,-13.98,20240513,6510,36.10,20230628,1.15,N,010140,1000,8800 억,,245924379,N,N,4676,N,00,N
20240618,140239,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8870,-20,5,-0.22,19095608020,2145057,50.63,8980,8990,8870,11550,6230,8890,8902.14,27.95,0,-214545,9163,9026,8953,8816,8743,8990,8780,8800,2660,1000,6750,10,1,880000000,78056,-52.80,1.77,12,0.24,-168.00,5010.00,10300,20240513,-13.88,6410,20230612,38.38,10300,-13.88,20240513,6980,27.08,20240118,10300,-13.88,20240513,6510,36.25,20230628,1.15,N,010140,1000,8800 억,,245924379,N,N,4676,N,00,N
20240618,130241,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8880,-10,5,-0.11,16420367060,1843807,43.52,8980,8990,8870,11550,6230,8890,8905.69,27.95,0,-216365,9163,9026,8953,8816,8743,8990,8780,8800,2660,1000,6750,10,1,880000000,78144,-52.86,1.77,12,0.21,-168.00,5010.00,10300,20240513,-13.79,6410,20230612,38.53,10300,-13.79,20240513,6980,27.22,20240118,10300,-13.79,20240513,6510,36.41,20230628,1.15,N,010140,1000,8800 억,,245924379,N,N,4676,N,00,N
20240618,120240,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8890,0,3,0.00,13737595490,1541824,36.40,8980,8990,8880,11550,6230,8890,8909.96,27.95,0,-200941,9163,9026,8953,8816,8743,8990,8780,8800,2660,1000,6750,10,1,880000000,78232,-52.92,1.77,12,0.18,-168.00,5010.00,10300,20240513,-13.69,6410,20230612,38.69,10300,-13.69,20240513,6980,27.36,20240118,10300,-13.69,20240513,6510,36.56,20230628,1.15,N,010140,1000,8800 억,,245924379,N,N,4676,N,00,N
20240618,110239,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8890,0,3,0.00,11382504200,1277047,30.14,8980,8990,8880,11550,6230,8890,8913.14,27.95,0,-179291,9163,9026,8953,8816,8743,8990,8780,8800,2660,1000,6750,10,1,880000000,78232,-52.92,1.77,12,0.15,-168.00,5010.00,10300,20240513,-13.69,6410,20230612,38.69,10300,-13.69,20240513,6980,27.36,20240118,10300,-13.69,20240513,6510,36.56,20230628,1.15,N,010140,1000,8800 억,,245924379,N,N,4676,N,00,N
20240618,100240,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8920,30,2,0.34,6989437390,783847,18.50,8980,8990,8890,11550,6230,8890,8916.84,27.95,0,-95760,9163,9026,8953,8816,8743,8990,8780,8800,2660,1000,6750,10,1,880000000,78496,-53.10,1.78,12,0.09,-168.00,5010.00,10300,20240513,-13.40,6410,20230612,39.16,10300,-13.40,20240513,6980,27.79,20240118,10300,-13.40,20240513,6510,37.02,20230628,1.15,N,010140,1000,8800 억,,245924379,N,N,4676,N,00,N
20240618,090242,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8910,20,2,0.22,1205214140,134840,3.18,8980,8990,8890,11550,6230,8890,8938.11,27.95,0,-40311,9163,9026,8953,8816,8743,8990,8780,8800,2660,1000,6750,10,1,880000000,78408,-53.04,1.78,12,0.02,-168.00,5010.00,10300,20240513,-13.50,6410,20230612,39.00,10300,-13.50,20240513,6980,27.65,20240118,10300,-13.50,20240513,6510,36.87,20230628,1.15,N,010140,1000,8800 억,,245924379,N,N,4676,N,00,N
20240617,160238,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8890,-150,5,-1.66,37540733730,4199648,60.13,9050,9090,8880,11750,6330,9040,8939.23,28.03,0,-1089062,9373,9206,9023,8856,8673,9290,8940,8800,2710,1000,6870,10,1,880000000,78232,-52.92,1.77,12,0.48,-168.00,5010.00,10300,20240513,-13.69,6410,20230612,38.69,10300,-13.69,20240513,6980,27.36,20240118,10300,-13.69,20240513,6510,36.56,20230628,1.14,N,010140,1000,8800 억,,246687719,N,N,4676,N,00,N
20240617,150242,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8880,-160,5,-1.77,33656069390,3762548,53.87,9050,9090,8880,11750,6330,9040,8945.02,28.03,0,-1061839,9373,9206,9023,8856,8673,9290,8940,8800,2710,1000,6870,10,1,880000000,78144,-52.86,1.77,12,0.43,-168.00,5010.00,10300,20240513,-13.79,6410,20230612,38.53,10300,-13.79,20240513,6980,27.22,20240118,10300,-13.79,20240513,6510,36.41,20230628,1.14,N,010140,1000,8800 억,,246687719,N,N,77962,N,00,N
20240617,140238,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8890,-150,5,-1.66,29680203330,3315539,47.47,9050,9090,8880,11750,6330,9040,8951.85,28.03,0,-1065792,9373,9206,9023,8856,8673,9290,8940,8800,2710,1000,6870,10,1,880000000,78232,-52.92,1.77,12,0.38,-168.00,5010.00,10300,20240513,-13.69,6410,20230612,38.69,10300,-13.69,20240513,6980,27.36,20240118,10300,-13.69,20240513,6510,36.56,20230628,1.14,N,010140,1000,8800 억,,246687719,N,N,77962,N,00,N
20240617,130238,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8930,-110,5,-1.22,26774406370,2989201,42.80,9050,9090,8880,11750,6330,9040,8957.04,28.03,0,-1008671,9373,9206,9023,8856,8673,9290,8940,8800,2710,1000,6870,10,1,880000000,78584,-53.15,1.78,12,0.34,-168.00,5010.00,10300,20240513,-13.30,6410,20230612,39.31,10300,-13.30,20240513,6980,27.94,20240118,10300,-13.30,20240513,6510,37.17,20230628,1.14,N,010140,1000,8800 억,,246687719,N,N,77962,N,00,N
20240617,120238,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8940,-100,5,-1.11,19173427660,2136189,30.59,9050,9090,8910,11750,6330,9040,8975.53,28.03,0,-707883,9373,9206,9023,8856,8673,9290,8940,8800,2710,1000,6870,10,1,880000000,78672,-53.21,1.78,12,0.24,-168.00,5010.00,10300,20240513,-13.20,6410,20230612,39.47,10300,-13.20,20240513,6980,28.08,20240118,10300,-13.20,20240513,6510,37.33,20230628,1.14,N,010140,1000,8800 억,,246687719,N,N,77962,N,00,N
20240617,110237,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8970,-70,5,-0.77,13517184230,1503449,21.53,9050,9090,8950,11750,6330,9040,8990.78,28.03,0,-469630,9373,9206,9023,8856,8673,9290,8940,8800,2710,1000,6870,10,1,880000000,78936,-53.39,1.79,12,0.17,-168.00,5010.00,10300,20240513,-12.91,6410,20230612,39.94,10300,-12.91,20240513,6980,28.51,20240118,10300,-12.91,20240513,6510,37.79,20230628,1.14,N,010140,1000,8800 억,,246687719,N,N,77962,N,00,N
20240617,100238,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8980,-60,5,-0.66,9441490300,1048900,15.02,9050,9090,8950,11750,6330,9040,9001.33,28.03,0,-374325,9373,9206,9023,8856,8673,9290,8940,8800,2710,1000,6870,10,1,880000000,79024,-53.45,1.79,12,0.12,-168.00,5010.00,10300,20240513,-12.82,6410,20230612,40.09,10300,-12.82,20240513,6980,28.65,20240118,10300,-12.82,20240513,6510,37.94,20230628,1.14,N,010140,1000,8800 억,,246687719,N,N,77962,N,00,N
20240617,090238,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8970,-70,5,-0.77,1923370670,213223,3.05,9050,9060,8960,11750,6330,9040,9020.47,28.03,0,-116854,9373,9206,9023,8856,8673,9290,8940,8800,2710,1000,6870,10,1,880000000,78936,-53.39,1.79,12,0.02,-168.00,5010.00,10300,20240513,-12.91,6410,20230612,39.94,10300,-12.91,20240513,6980,28.51,20240118,10300,-12.91,20240513,6510,37.79,20230628,1.14,N,010140,1000,8800 억,,246687719,N,N,77962,N,00,N
20240614,160222,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9040,130,2,1.46,63140753500,6957275,57.60,8900,9190,8840,11580,6240,8910,9075.73,27.89,0,833943,9216,9062,8926,8772,8636,9140,8850,8800,2670,1000,6770,10,1,880000000,79552,-53.81,1.80,12,0.79,-168.00,5010.00,10300,20240513,-12.23,6410,20230612,41.03,10300,-12.23,20240513,6980,29.51,20240118,10300,-12.23,20240513,6480,39.51,20230614,1.13,N,010140,1000,8800 억,,245449545,N,N,76594,N,00,N
20240614,150222,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9030,120,2,1.35,57386114750,6320215,52.33,8900,9190,8840,11580,6240,8910,9079.95,27.89,0,777130,9216,9062,8926,8772,8636,9140,8850,8800,2670,1000,6770,10,1,880000000,79464,-53.75,1.80,12,0.72,-168.00,5010.00,10300,20240513,-12.33,6410,20230612,40.87,10300,-12.33,20240513,6980,29.37,20240118,10300,-12.33,20240513,6480,39.35,20230614,1.13,N,010140,1000,8800 억,,245449545,N,N,31075,N,00,N
20240614,140222,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9070,160,2,1.80,51994959750,5725957,47.41,8900,9190,8840,11580,6240,8910,9080.77,27.89,0,656752,9216,9062,8926,8772,8636,9140,8850,8800,2670,1000,6770,10,1,880000000,79816,-53.99,1.81,12,0.65,-168.00,5010.00,10300,20240513,-11.94,6410,20230612,41.50,10300,-11.94,20240513,6980,29.94,20240118,10300,-11.94,20240513,6480,39.97,20230614,1.13,N,010140,1000,8800 억,,245449545,N,N,31075,N,00,N
20240614,130221,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9050,140,2,1.57,47480647680,5227355,43.28,8900,9190,8840,11580,6240,8910,9083.33,27.89,0,524613,9216,9062,8926,8772,8636,9140,8850,8800,2670,1000,6770,10,1,880000000,79640,-53.87,1.81,12,0.59,-168.00,5010.00,10300,20240513,-12.14,6410,20230612,41.19,10300,-12.14,20240513,6980,29.66,20240118,10300,-12.14,20240513,6480,39.66,20230614,1.13,N,010140,1000,8800 억,,245449545,N,N,31075,N,00,N
20240614,120223,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9050,140,2,1.57,44698096910,4920378,40.74,8900,9190,8840,11580,6240,8910,9084.51,27.89,0,485897,9216,9062,8926,8772,8636,9140,8850,8800,2670,1000,6770,10,1,880000000,79640,-53.87,1.81,12,0.56,-168.00,5010.00,10300,20240513,-12.14,6410,20230612,41.19,10300,-12.14,20240513,6980,29.66,20240118,10300,-12.14,20240513,6480,39.66,20230614,1.13,N,010140,1000,8800 억,,245449545,N,N,31075,N,00,N
20240614,110234,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9080,170,2,1.91,40166876670,4420970,36.60,8900,9190,8840,11580,6240,8910,9085.79,27.89,0,510531,9216,9062,8926,8772,8636,9140,8850,8800,2670,1000,6770,10,1,880000000,79904,-54.05,1.81,12,0.50,-168.00,5010.00,10300,20240513,-11.84,6410,20230612,41.65,10300,-11.84,20240513,6980,30.09,20240118,10300,-11.84,20240513,6480,40.12,20230614,1.13,N,010140,1000,8800 억,,245449545,N,N,31075,N,00,N
20240614,100235,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9160,250,2,2.81,31376099330,3454124,28.60,8900,9190,8840,11580,6240,8910,9083.99,27.89,0,444320,9216,9062,8926,8772,8636,9140,8850,8800,2670,1000,6770,10,1,880000000,80608,-54.52,1.83,12,0.39,-168.00,5010.00,10300,20240513,-11.07,6410,20230612,42.90,10300,-11.07,20240513,6980,31.23,20240118,10300,-11.07,20240513,6480,41.36,20230614,1.13,N,010140,1000,8800 억,,245449545,N,N,31075,N,00,N
20240614,090236,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8880,-30,5,-0.34,2925644280,329293,2.73,8900,8940,8840,11580,6240,8910,8884.11,27.89,0,-113167,9216,9062,8926,8772,8636,9140,8850,8800,2670,1000,6770,10,1,880000000,78144,-52.86,1.77,12,0.04,-168.00,5010.00,10300,20240513,-13.79,6410,20230612,38.53,10300,-13.79,20240513,6980,27.22,20240118,10300,-13.79,20240513,6480,37.04,20230614,1.13,N,010140,1000,8800 억,,245449545,N,N,31075,N,00,N
20240613,160233,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8910,-230,5,-2.52,106679679020,11903685,189.77,8800,9080,8790,11880,6400,9140,8961.97,27.67,0,1481728,9440,9290,9120,8970,8800,9205,8885,8800,2740,1000,6940,10,1,880000000,78408,-53.04,1.78,12,1.35,-168.00,5010.00,10300,20240513,-13.50,6410,20230607,39.00,10300,-13.50,20240513,6980,27.65,20240118,10300,-13.50,20240513,6460,37.93,20230613,1.11,N,010140,1000,8800 억,,243501164,N,N,30782,N,00,N
20240613,150238,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8980,-160,5,-1.75,89952037320,10029026,159.88,8800,9080,8790,11880,6400,9140,8969.11,27.67,0,976849,9440,9290,9120,8970,8800,9205,8885,8800,2740,1000,6940,10,1,880000000,79024,-53.45,1.79,12,1.14,-168.00,5010.00,10300,20240513,-12.82,6410,20230607,40.09,10300,-12.82,20240513,6980,28.65,20240118,10300,-12.82,20240513,6460,39.01,20230613,1.11,N,010140,1000,8800 억,,243501164,N,N,9617,N,00,N
20240613,140235,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9000,-140,5,-1.53,82217574860,9167987,146.16,8800,9080,8790,11880,6400,9140,8967.83,27.67,0,832147,9440,9290,9120,8970,8800,9205,8885,8800,2740,1000,6940,10,1,880000000,79200,-53.57,1.80,12,1.04,-168.00,5010.00,10300,20240513,-12.62,6410,20230607,40.41,10300,-12.62,20240513,6980,28.94,20240118,10300,-12.62,20240513,6460,39.32,20230613,1.11,N,010140,1000,8800 억,,243501164,N,N,9617,N,00,N
20240613,130235,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8960,-180,5,-1.97,72822883630,8124708,129.53,8800,9080,8790,11880,6400,9140,8963.06,27.67,0,533019,9440,9290,9120,8970,8800,9205,8885,8800,2740,1000,6940,10,1,880000000,78848,-53.33,1.79,12,0.92,-168.00,5010.00,10300,20240513,-13.01,6410,20230607,39.78,10300,-13.01,20240513,6980,28.37,20240118,10300,-13.01,20240513,6460,38.70,20230613,1.11,N,010140,1000,8800 억,,243501164,N,N,9617,N,00,N
20240613,120234,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8960,-180,5,-1.97,60664928490,6763693,107.83,8800,9080,8790,11880,6400,9140,8969.11,27.67,0,605320,9440,9290,9120,8970,8800,9205,8885,8800,2740,1000,6940,10,1,880000000,78848,-53.33,1.79,12,0.77,-168.00,5010.00,10300,20240513,-13.01,6410,20230607,39.78,10300,-13.01,20240513,6980,28.37,20240118,10300,-13.01,20240513,6460,38.70,20230613,1.11,N,010140,1000,8800 억,,243501164,N,N,9617,N,00,N
20240613,110233,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8990,-150,5,-1.64,51421410050,5733098,91.40,8800,9080,8790,11880,6400,9140,8969.11,27.67,0,461878,9440,9290,9120,8970,8800,9205,8885,8800,2740,1000,6940,10,1,880000000,79112,-53.51,1.79,12,0.65,-168.00,5010.00,10300,20240513,-12.72,6410,20230607,40.25,10300,-12.72,20240513,6980,28.80,20240118,10300,-12.72,20240513,6460,39.16,20230613,1.11,N,010140,1000,8800 억,,243501164,N,N,9617,N,00,N
20240613,100233,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9040,-100,5,-1.09,40356447910,4505542,71.83,8800,9080,8790,11880,6400,9140,8956.92,27.67,0,513153,9440,9290,9120,8970,8800,9205,8885,8800,2740,1000,6940,10,1,880000000,79552,-53.81,1.80,12,0.51,-168.00,5010.00,10300,20240513,-12.23,6410,20230607,41.03,10300,-12.23,20240513,6980,29.51,20240118,10300,-12.23,20240513,6460,39.94,20230613,1.11,N,010140,1000,8800 억,,243501164,N,N,9617,N,00,N
20240613,090237,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8980,-160,5,-1.75,12085971530,1363685,21.74,8800,9040,8790,11880,6400,9140,8861.99,27.67,0,239521,9440,9290,9120,8970,8800,9205,8885,8800,2740,1000,6940,10,1,880000000,79024,-53.45,1.79,12,0.15,-168.00,5010.00,10300,20240513,-12.82,6410,20230607,40.09,10300,-12.82,20240513,6980,28.65,20240118,10300,-12.82,20240513,6460,39.01,20230613,1.11,N,010140,1000,8800 억,,243501164,N,N,9617,N,00,N
20240612,160231,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9140,-80,5,-0.87,53793116030,5899669,129.11,9170,9270,8950,11980,6460,9220,9117.95,27.65,0,135549,9620,9420,9300,9100,8980,9360,9040,8800,2760,1000,7000,10,1,880000000,80432,-54.40,1.82,12,0.67,-168.00,5010.00,10300,20240513,-11.26,6220,20230605,46.95,10300,-11.26,20240513,6980,30.95,20240118,10300,-11.26,20240513,6410,42.59,20230612,1.11,N,010140,1000,8800 억,,243351595,N,N,9617,N,00,N
20240612,150239,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9130,-90,5,-0.98,50026219170,5487124,120.08,9170,9270,8950,11980,6460,9220,9117.02,27.65,0,7548,9620,9420,9300,9100,8980,9360,9040,8800,2760,1000,7000,10,1,880000000,80344,-54.35,1.82,12,0.62,-168.00,5010.00,10300,20240513,-11.36,6220,20230605,46.78,10300,-11.36,20240513,6980,30.80,20240118,10300,-11.36,20240513,6410,42.43,20230612,1.11,N,010140,1000,8800 억,,243351595,N,N,35,N,00,N
20240612,140232,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9120,-100,5,-1.08,42865392130,4702064,102.90,9170,9270,8950,11980,6460,9220,9116.29,27.65,0,-113522,9620,9420,9300,9100,8980,9360,9040,8800,2760,1000,7000,10,1,880000000,80256,-54.29,1.82,12,0.53,-168.00,5010.00,10300,20240513,-11.46,6220,20230605,46.62,10300,-11.46,20240513,6980,30.66,20240118,10300,-11.46,20240513,6410,42.28,20230612,1.11,N,010140,1000,8800 억,,243351595,N,N,35,N,00,N
20240612,130234,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9130,-90,5,-0.98,37924822190,4159780,91.03,9170,9270,8950,11980,6460,9220,9117.03,27.65,0,-139153,9620,9420,9300,9100,8980,9360,9040,8800,2760,1000,7000,10,1,880000000,80344,-54.35,1.82,12,0.47,-168.00,5010.00,10300,20240513,-11.36,6220,20230605,46.78,10300,-11.36,20240513,6980,30.80,20240118,10300,-11.36,20240513,6410,42.43,20230612,1.11,N,010140,1000,8800 억,,243351595,N,N,35,N,00,N
20240612,120232,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9180,-40,5,-0.43,34094951300,3740830,81.86,9170,9270,8950,11980,6460,9220,9114.27,27.65,0,-160974,9620,9420,9300,9100,8980,9360,9040,8800,2760,1000,7000,10,1,880000000,80784,-54.64,1.83,12,0.43,-168.00,5010.00,10300,20240513,-10.87,6220,20230605,47.59,10300,-10.87,20240513,6980,31.52,20240118,10300,-10.87,20240513,6410,43.21,20230612,1.11,N,010140,1000,8800 억,,243351595,N,N,35,N,00,N
20240612,110232,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9200,-20,5,-0.22,30757405790,3377510,73.91,9170,9270,8950,11980,6460,9220,9106.53,27.65,0,-183767,9620,9420,9300,9100,8980,9360,9040,8800,2760,1000,7000,10,1,880000000,80960,-54.76,1.84,12,0.38,-168.00,5010.00,10300,20240513,-10.68,6220,20230605,47.91,10300,-10.68,20240513,6980,31.81,20240118,10300,-10.68,20240513,6410,43.53,20230612,1.11,N,010140,1000,8800 억,,243351595,N,N,35,N,00,N
20240612,100232,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9230,10,2,0.11,24746796580,2725689,59.65,9170,9250,8950,11980,6460,9220,9079.10,27.65,0,-137759,9620,9420,9300,9100,8980,9360,9040,8800,2760,1000,7000,10,1,880000000,81224,-54.94,1.84,12,0.31,-168.00,5010.00,10300,20240513,-10.39,6220,20230605,48.39,10300,-10.39,20240513,6980,32.23,20240118,10300,-10.39,20240513,6410,43.99,20230612,1.11,N,010140,1000,8800 억,,243351595,N,N,35,N,00,N
20240612,090233,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9060,-160,5,-1.74,2834108580,310682,6.80,9170,9210,9050,11980,6460,9220,9122.21,27.65,0,-120272,9620,9420,9300,9100,8980,9360,9040,8800,2760,1000,7000,10,1,880000000,79728,-53.93,1.81,12,0.04,-168.00,5010.00,10300,20240513,-12.04,6220,20230605,45.66,10300,-12.04,20240513,6980,29.80,20240118,10300,-12.04,20240513,6410,41.34,20230612,1.11,N,010140,1000,8800 억,,243351595,N,N,35,N,00,N
20240610,160231,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9320,-40,5,-0.43,25054752420,2683533,55.99,9310,9420,9250,12160,6560,9360,9336.49,27.77,0,-54943,9626,9492,9386,9252,9146,9560,9320,8800,2800,1000,7110,10,1,880000000,82016,-55.48,1.86,12,0.30,-168.00,5010.00,10300,20240513,-9.51,6020,20230601,54.82,10300,-9.51,20240513,6980,33.52,20240118,10300,-9.51,20240513,6410,45.40,20230612,1.09,N,010140,1000,8800 억,,244380034,N,N,1032,N,00,N
20240610,150231,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9380,20,2,0.21,22515343820,2411598,50.32,9310,9420,9250,12160,6560,9360,9336.27,27.77,0,-38315,9626,9492,9386,9252,9146,9560,9320,8800,2800,1000,7110,10,1,880000000,82544,-55.83,1.87,12,0.27,-168.00,5010.00,10300,20240513,-8.93,6020,20230601,55.81,10300,-8.93,20240513,6980,34.38,20240118,10300,-8.93,20240513,6410,46.33,20230612,1.09,N,010140,1000,8800 억,,244380034,N,N,9312,N,00,N
20240610,140231,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9370,10,2,0.11,19308659610,2070066,43.19,9310,9420,9250,12160,6560,9360,9327.55,27.77,0,-96145,9626,9492,9386,9252,9146,9560,9320,8800,2800,1000,7110,10,1,880000000,82456,-55.77,1.87,12,0.24,-168.00,5010.00,10300,20240513,-9.03,6020,20230601,55.65,10300,-9.03,20240513,6980,34.24,20240118,10300,-9.03,20240513,6410,46.18,20230612,1.09,N,010140,1000,8800 억,,244380034,N,N,9312,N,00,N
20240610,130231,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9380,20,2,0.21,17301187370,1855679,38.72,9310,9420,9250,12160,6560,9360,9323.36,27.77,0,-169076,9626,9492,9386,9252,9146,9560,9320,8800,2800,1000,7110,10,1,880000000,82544,-55.83,1.87,12,0.21,-168.00,5010.00,10300,20240513,-8.93,6020,20230601,55.81,10300,-8.93,20240513,6980,34.38,20240118,10300,-8.93,20240513,6410,46.33,20230612,1.09,N,010140,1000,8800 억,,244380034,N,N,9312,N,00,N
20240610,120231,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9330,-30,5,-0.32,14538159180,1560669,32.56,9310,9420,9250,12160,6560,9360,9315.32,27.77,0,-176665,9626,9492,9386,9252,9146,9560,9320,8800,2800,1000,7110,10,1,880000000,82104,-55.54,1.86,12,0.18,-168.00,5010.00,10300,20240513,-9.42,6020,20230601,54.98,10300,-9.42,20240513,6980,33.67,20240118,10300,-9.42,20240513,6410,45.55,20230612,1.09,N,010140,1000,8800 억,,244380034,N,N,9312,N,00,N
20240610,110232,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9340,-20,5,-0.21,12767674270,1371245,28.61,9310,9420,9250,12160,6560,9360,9310.98,27.77,0,-192678,9626,9492,9386,9252,9146,9560,9320,8800,2800,1000,7110,10,1,880000000,82192,-55.60,1.86,12,0.16,-168.00,5010.00,10300,20240513,-9.32,6020,20230601,55.15,10300,-9.32,20240513,6980,33.81,20240118,10300,-9.32,20240513,6410,45.71,20230612,1.09,N,010140,1000,8800 억,,244380034,N,N,9312,N,00,N
20240610,100232,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9330,-30,5,-0.32,10003656240,1073889,22.41,9310,9420,9250,12160,6560,9360,9315.32,27.77,0,-169916,9626,9492,9386,9252,9146,9560,9320,8800,2800,1000,7110,10,1,880000000,82104,-55.54,1.86,12,0.12,-168.00,5010.00,10300,20240513,-9.42,6020,20230601,54.98,10300,-9.42,20240513,6980,33.67,20240118,10300,-9.42,20240513,6410,45.55,20230612,1.09,N,010140,1000,8800 억,,244380034,N,N,9312,N,00,N
20240610,090236,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9320,-40,5,-0.43,1082907610,116271,2.43,9310,9350,9300,12160,6560,9360,9313.35,27.77,0,-22536,9626,9492,9386,9252,9146,9560,9320,8800,2800,1000,7110,10,1,880000000,82016,-55.48,1.86,12,0.01,-168.00,5010.00,10300,20240513,-9.51,6020,20230601,54.82,10300,-9.51,20240513,6980,33.52,20240118,10300,-9.51,20240513,6410,45.40,20230612,1.09,N,010140,1000,8800 억,,244380034,N,N,9312,N,00,N
20240607,160237,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9360,90,2,0.97,44886635710,4769426,95.78,9280,9520,9280,12050,6490,9270,9411.58,27.72,0,431816,9603,9436,9323,9156,9043,9380,9100,8800,2780,1000,7040,10,1,880000000,82368,-55.71,1.87,12,0.54,-168.00,5010.00,10300,20240513,-9.13,6020,20230601,55.48,10300,-9.13,20240513,6980,34.10,20240118,10300,-9.13,20240513,6410,46.02,20230607,1.04,N,010140,1000,8800 억,,243920754,N,N,9312,N,00,N
20240607,150239,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9370,100,2,1.08,40697407360,4322178,86.80,9280,9520,9280,12050,6490,9270,9416.01,27.72,0,361098,9603,9436,9323,9156,9043,9380,9100,8800,2780,1000,7040,10,1,880000000,82456,-55.77,1.87,12,0.49,-168.00,5010.00,10300,20240513,-9.03,6020,20230601,55.65,10300,-9.03,20240513,6980,34.24,20240118,10300,-9.03,20240513,6410,46.18,20230607,1.04,N,010140,1000,8800 억,,243920754,N,N,141,N,00,N
20240607,140237,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9380,110,2,1.19,36715616500,3897640,78.27,9280,9520,9280,12050,6490,9270,9420.03,27.72,0,474926,9603,9436,9323,9156,9043,9380,9100,8800,2780,1000,7040,10,1,880000000,82544,-55.83,1.87,12,0.44,-168.00,5010.00,10300,20240513,-8.93,6020,20230601,55.81,10300,-8.93,20240513,6980,34.38,20240118,10300,-8.93,20240513,6410,46.33,20230607,1.04,N,010140,1000,8800 억,,243920754,N,N,141,N,00,N
20240607,130238,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9420,150,2,1.62,33775265360,3585128,72.00,9280,9520,9280,12050,6490,9270,9421.01,27.72,0,527812,9603,9436,9323,9156,9043,9380,9100,8800,2780,1000,7040,10,1,880000000,82896,-56.07,1.88,12,0.41,-168.00,5010.00,10300,20240513,-8.54,6020,20230601,56.48,10300,-8.54,20240513,6980,34.96,20240118,10300,-8.54,20240513,6410,46.96,20230607,1.04,N,010140,1000,8800 억,,243920754,N,N,141,N,00,N
20240607,120238,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9420,150,2,1.62,31439384600,3337364,67.02,9280,9520,9280,12050,6490,9270,9420.50,27.72,0,505071,9603,9436,9323,9156,9043,9380,9100,8800,2780,1000,7040,10,1,880000000,82896,-56.07,1.88,12,0.38,-168.00,5010.00,10300,20240513,-8.54,6020,20230601,56.48,10300,-8.54,20240513,6980,34.96,20240118,10300,-8.54,20240513,6410,46.96,20230607,1.04,N,010140,1000,8800 억,,243920754,N,N,141,N,00,N
20240607,110237,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9500,230,2,2.48,27066166700,2873200,57.70,9280,9520,9280,12050,6490,9270,9420.31,27.72,0,522377,9603,9436,9323,9156,9043,9380,9100,8800,2780,1000,7040,10,1,880000000,83600,-56.55,1.90,12,0.33,-168.00,5010.00,10300,20240513,-7.77,6020,20230601,57.81,10300,-7.77,20240513,6980,36.10,20240118,10300,-7.77,20240513,6410,48.21,20230607,1.04,N,010140,1000,8800 억,,243920754,N,N,141,N,00,N
20240607,100237,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9420,150,2,1.62,17179217320,1829436,36.74,9280,9450,9280,12050,6490,9270,9390.56,27.72,0,176429,9603,9436,9323,9156,9043,9380,9100,8800,2780,1000,7040,10,1,880000000,82896,-56.07,1.88,12,0.21,-168.00,5010.00,10300,20240513,-8.54,6020,20230601,56.48,10300,-8.54,20240513,6980,34.96,20240118,10300,-8.54,20240513,6410,46.96,20230607,1.04,N,010140,1000,8800 억,,243920754,N,N,141,N,00,N
20240607,090235,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9360,90,2,0.97,1798304210,193154,3.88,9280,9380,9280,12050,6490,9270,9310.57,27.72,0,-136,9603,9436,9323,9156,9043,9380,9100,8800,2780,1000,7040,10,1,880000000,82368,-55.71,1.87,12,0.02,-168.00,5010.00,10300,20240513,-9.13,6020,20230601,55.48,10300,-9.13,20240513,6980,34.10,20240118,10300,-9.13,20240513,6410,46.02,20230607,1.04,N,010140,1000,8800 억,,243920754,N,N,141,N,00,N
20240605,160235,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9270,-130,5,-1.38,45954114890,4946010,59.98,9460,9490,9210,12220,6580,9400,9291.13,27.75,0,-381265,9833,9616,9483,9266,9133,9550,9200,8800,2820,1000,7140,10,1,880000000,81576,-55.18,1.85,12,0.56,-168.00,5010.00,10300,20240513,-10.00,6020,20230601,53.99,10300,-10.00,20240513,6980,32.81,20240118,10300,-10.00,20240513,6220,49.04,20230605,1.10,N,010140,1000,8800 억,,244168594,N,N,141,N,00,N
20240605,150235,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9280,-120,5,-1.28,42392382440,4562243,55.33,9460,9490,9210,12220,6580,9400,9291.95,27.75,0,-383039,9833,9616,9483,9266,9133,9550,9200,8800,2820,1000,7140,10,1,880000000,81664,-55.24,1.85,12,0.52,-168.00,5010.00,10300,20240513,-9.90,6020,20230601,54.15,10300,-9.90,20240513,6980,32.95,20240118,10300,-9.90,20240513,6220,49.20,20230605,1.10,N,010140,1000,8800 억,,244168594,N,N,361,N,00,N
20240605,140235,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9300,-100,5,-1.06,37819990740,4069638,49.36,9460,9490,9210,12220,6580,9400,9293.15,27.75,0,-488246,9833,9616,9483,9266,9133,9550,9200,8800,2820,1000,7140,10,1,880000000,81840,-55.36,1.86,12,0.46,-168.00,5010.00,10300,20240513,-9.71,6020,20230601,54.49,10300,-9.71,20240513,6980,33.24,20240118,10300,-9.71,20240513,6220,49.52,20230605,1.10,N,010140,1000,8800 억,,244168594,N,N,361,N,00,N
20240605,130237,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9300,-100,5,-1.06,30415726430,3269143,39.65,9460,9490,9220,12220,6580,9400,9303.82,27.75,0,-555082,9833,9616,9483,9266,9133,9550,9200,8800,2820,1000,7140,10,1,880000000,81840,-55.36,1.86,12,0.37,-168.00,5010.00,10300,20240513,-9.71,6020,20230601,54.49,10300,-9.71,20240513,6980,33.24,20240118,10300,-9.71,20240513,6220,49.52,20230605,1.10,N,010140,1000,8800 억,,244168594,N,N,361,N,00,N
20240605,120235,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9280,-120,5,-1.28,27844808950,2991973,36.29,9460,9490,9220,12220,6580,9400,9306.43,27.75,0,-514484,9833,9616,9483,9266,9133,9550,9200,8800,2820,1000,7140,10,1,880000000,81664,-55.24,1.85,12,0.34,-168.00,5010.00,10300,20240513,-9.90,6020,20230601,54.15,10300,-9.90,20240513,6980,32.95,20240118,10300,-9.90,20240513,6220,49.20,20230605,1.10,N,010140,1000,8800 억,,244168594,N,N,361,N,00,N
20240605,110236,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9320,-80,5,-0.85,24821498440,2666778,32.34,9460,9490,9220,12220,6580,9400,9307.60,27.75,0,-466172,9833,9616,9483,9266,9133,9550,9200,8800,2820,1000,7140,10,1,880000000,82016,-55.48,1.86,12,0.30,-168.00,5010.00,10300,20240513,-9.51,6020,20230601,54.82,10300,-9.51,20240513,6980,33.52,20240118,10300,-9.51,20240513,6220,49.84,20230605,1.10,N,010140,1000,8800 억,,244168594,N,N,361,N,00,N
20240605,100236,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9220,-180,5,-1.91,18988843020,2038176,24.72,9460,9490,9220,12220,6580,9400,9316.50,27.75,0,-389207,9833,9616,9483,9266,9133,9550,9200,8800,2820,1000,7140,10,1,880000000,81136,-54.88,1.84,12,0.23,-168.00,5010.00,10300,20240513,-10.49,6020,20230601,53.16,10300,-10.49,20240513,6980,32.09,20240118,10300,-10.49,20240513,6220,48.23,20230605,1.10,N,010140,1000,8800 억,,244168594,N,N,361,N,00,N
20240605,090235,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9440,40,2,0.43,1965787660,208201,2.52,9460,9490,9350,12220,6580,9400,9442.23,27.75,0,-10437,9833,9616,9483,9266,9133,9550,9200,8800,2820,1000,7140,10,1,880000000,83072,-56.19,1.88,12,0.02,-168.00,5010.00,10300,20240513,-8.35,6020,20230601,56.81,10300,-8.35,20240513,6980,35.24,20240118,10300,-8.35,20240513,6220,51.77,20230605,1.10,N,010140,1000,8800 억,,244168594,N,N,361,N,00,N
20240604,160233,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9400,-200,5,-2.08,77348087840,8162907,45.81,9520,9700,9350,12480,6720,9600,9475.60,27.89,0,-1358901,10606,10102,9616,9112,8626,10355,9365,8800,2880,1000,7290,10,1,880000000,82720,-55.95,1.88,12,0.93,-168.00,5010.00,10300,20240513,-8.74,5970,20230526,57.45,10300,-8.74,20240513,6980,34.67,20240118,10300,-8.74,20240513,6220,51.13,20230605,1.07,N,010140,1000,8800 억,,245388411,N,N,361,N,00,N
20240604,150234,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9370,-230,5,-2.40,73402852380,7742895,43.45,9520,9700,9350,12480,6720,9600,9480.03,27.89,0,-1407046,10606,10102,9616,9112,8626,10355,9365,8800,2880,1000,7290,10,1,880000000,82456,-55.77,1.87,12,0.88,-168.00,5010.00,10300,20240513,-9.03,5970,20230526,56.95,10300,-9.03,20240513,6980,34.24,20240118,10300,-9.03,20240513,6220,50.64,20230605,1.07,N,010140,1000,8800 억,,245388411,N,N,52055,N,00,N
20240604,140235,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9420,-180,5,-1.88,66198118500,6975027,39.14,9520,9700,9380,12480,6720,9600,9490.73,27.89,0,-1446659,10606,10102,9616,9112,8626,10355,9365,8800,2880,1000,7290,10,1,880000000,82896,-56.07,1.88,12,0.79,-168.00,5010.00,10300,20240513,-8.54,5970,20230526,57.79,10300,-8.54,20240513,6980,34.96,20240118,10300,-8.54,20240513,6220,51.45,20230605,1.07,N,010140,1000,8800 억,,245388411,N,N,52055,N,00,N
20240604,130233,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9390,-210,5,-2.19,62004811590,6529041,36.64,9520,9700,9380,12480,6720,9600,9496.77,27.89,0,-1384525,10606,10102,9616,9112,8626,10355,9365,8800,2880,1000,7290,10,1,880000000,82632,-55.89,1.87,12,0.74,-168.00,5010.00,10300,20240513,-8.83,5970,20230526,57.29,10300,-8.83,20240513,6980,34.53,20240118,10300,-8.83,20240513,6220,50.96,20230605,1.07,N,010140,1000,8800 억,,245388411,N,N,52055,N,00,N
20240604,120232,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9460,-140,5,-1.46,50928712460,5351276,30.03,9520,9700,9380,12480,6720,9600,9517.12,27.89,0,-1224389,10606,10102,9616,9112,8626,10355,9365,8800,2880,1000,7290,10,1,880000000,83248,-56.31,1.89,12,0.61,-168.00,5010.00,10300,20240513,-8.16,5970,20230526,58.46,10300,-8.16,20240513,6980,35.53,20240118,10300,-8.16,20240513,6220,52.09,20230605,1.07,N,010140,1000,8800 억,,245388411,N,N,52055,N,00,N
20240604,110233,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9590,-10,5,-0.10,44326154070,4658850,26.15,9520,9700,9380,12480,6720,9600,9514.40,27.89,0,-1093392,10606,10102,9616,9112,8626,10355,9365,8800,2880,1000,7290,10,1,880000000,84392,-57.08,1.91,12,0.53,-168.00,5010.00,10300,20240513,-6.89,5970,20230526,60.64,10300,-6.89,20240513,6980,37.39,20240118,10300,-6.89,20240513,6220,54.18,20230605,1.07,N,010140,1000,8800 억,,245388411,N,N,52055,N,00,N
20240604,100233,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9470,-130,5,-1.35,25140545800,2649910,14.87,9520,9630,9380,12480,6720,9600,9487.32,27.89,0,-681490,10606,10102,9616,9112,8626,10355,9365,8800,2880,1000,7290,10,1,880000000,83336,-56.37,1.89,12,0.30,-168.00,5010.00,10300,20240513,-8.06,5970,20230526,58.63,10300,-8.06,20240513,6980,35.67,20240118,10300,-8.06,20240513,6220,52.25,20230605,1.07,N,010140,1000,8800 억,,245388411,N,N,52055,N,00,N
20240604,090235,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9510,-90,5,-0.94,4878950510,512906,2.88,9520,9540,9450,12480,6720,9600,9512.37,27.89,0,-238440,10606,10102,9616,9112,8626,10355,9365,8800,2880,1000,7290,10,1,880000000,83688,-56.61,1.90,12,0.06,-168.00,5010.00,10300,20240513,-7.67,5970,20230526,59.30,10300,-7.67,20240513,6980,36.25,20240118,10300,-7.67,20240513,6220,52.89,20230605,1.07,N,010140,1000,8800 억,,245388411,N,N,52055,N,00,N
20240603,160232,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9600,440,2,4.80,172062021260,17666422,282.04,9220,10120,9130,11900,6420,9160,9739.51,27.63,0,2432621,9473,9316,9223,9066,8973,9270,9020,8800,2740,1000,6960,10,1,880000000,84480,-57.14,1.92,12,2.01,-168.00,5010.00,10300,20240513,-6.80,5970,20230526,60.80,10300,-6.80,20240513,6980,37.54,20240118,10300,-6.80,20240513,6220,54.34,20230605,1.09,N,010140,1000,8800 억,,243114409,N,N,52055,N,00,N
20240603,150231,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9580,420,2,4.59,165973412580,17031158,271.90,9220,10120,9130,11900,6420,9160,9745.28,27.63,0,2525850,9473,9316,9223,9066,8973,9270,9020,8800,2740,1000,6960,10,1,880000000,84304,-57.02,1.91,12,1.94,-168.00,5010.00,10300,20240513,-6.99,5970,20230526,60.47,10300,-6.99,20240513,6980,37.25,20240118,10300,-6.99,20240513,6220,54.02,20230605,1.09,N,010140,1000,8800 억,,243114409,N,N,42178,N,00,N
20240603,140232,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9760,600,2,6.55,147394717400,15103055,241.12,9220,10120,9130,11900,6420,9160,9759.27,27.63,0,2447343,9473,9316,9223,9066,8973,9270,9020,8800,2740,1000,6960,10,1,880000000,85888,-58.10,1.95,12,1.72,-168.00,5010.00,10300,20240513,-5.24,5970,20230526,63.48,10300,-5.24,20240513,6980,39.83,20240118,10300,-5.24,20240513,6220,56.91,20230605,1.09,N,010140,1000,8800 억,,243114409,N,N,42178,N,00,N
20240603,130232,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9880,720,2,7.86,133698314200,13705988,218.82,9220,10120,9130,11900,6420,9160,9754.74,27.63,0,2288518,9473,9316,9223,9066,8973,9270,9020,8800,2740,1000,6960,10,1,880000000,86944,-58.81,1.97,12,1.56,-168.00,5010.00,10300,20240513,-4.08,5970,20230526,65.49,10300,-4.08,20240513,6980,41.55,20240118,10300,-4.08,20240513,6220,58.84,20230605,1.09,N,010140,1000,8800 억,,243114409,N,N,42178,N,00,N
20240603,120231,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9890,730,2,7.97,86890897170,9000474,143.69,9220,9910,9130,11900,6420,9160,9654.04,27.63,0,1283760,9473,9316,9223,9066,8973,9270,9020,8800,2740,1000,6960,10,1,880000000,87032,-58.87,1.97,12,1.02,-168.00,5010.00,10300,20240513,-3.98,5970,20230526,65.66,10300,-3.98,20240513,6980,41.69,20240118,10300,-3.98,20240513,6220,59.00,20230605,1.09,N,010140,1000,8800 억,,243114409,N,N,42178,N,00,N
20240603,110231,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9670,510,2,5.57,41669120340,4383976,69.99,9220,9770,9130,11900,6420,9160,9504.87,27.63,0,489380,9473,9316,9223,9066,8973,9270,9020,8800,2740,1000,6960,10,1,880000000,85096,-57.56,1.93,12,0.50,-168.00,5010.00,10300,20240513,-6.12,5970,20230526,61.98,10300,-6.12,20240513,6980,38.54,20240118,10300,-6.12,20240513,6220,55.47,20230605,1.09,N,010140,1000,8800 억,,243114409,N,N,42178,N,00,N
20240603,100229,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9280,120,2,1.31,8572587220,928131,14.82,9220,9310,9130,11900,6420,9160,9236.40,27.63,0,8139,9473,9316,9223,9066,8973,9270,9020,8800,2740,1000,6960,10,1,880000000,81664,-55.24,1.85,12,0.11,-168.00,5010.00,10300,20240513,-9.90,5970,20230526,55.44,10300,-9.90,20240513,6980,32.95,20240118,10300,-9.90,20240513,6220,49.20,20230605,1.09,N,010140,1000,8800 억,,243114409,N,N,42178,N,00,N
20240603,090230,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9150,-10,5,-0.11,1210775680,131720,2.10,9220,9230,9130,11900,6420,9160,9192.04,27.63,0,-78796,9473,9316,9223,9066,8973,9270,9020,8800,2740,1000,6960,10,1,880000000,80520,-54.46,1.83,12,0.01,-168.00,5010.00,10300,20240513,-11.17,5970,20230526,53.27,10300,-11.17,20240513,6980,31.09,20240118,10300,-11.17,20240513,6220,47.11,20230605,1.09,N,010140,1000,8800 억,,243114409,N,N,42178,N,00,N