KissMeData/016740/price/prices-20240701.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
20240731,160326,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3245,-45,5,-1.37,101225410,31031,114.87,3290,3305,3245,4275,2305,3290,3262.07,1.61,0,-2587,3366,3327,3301,3262,3236,3315,3250,827,985,2500,2430,5,1,32066680,1041,5.15,0.50,12,0.10,630.00,6554.00,4545,20240325,-28.60,2900,20231024,11.90,4545,-28.60,20240325,3210,1.09,20240725,4545,-28.60,20240325,2900,11.90,20231024,3.06,N,016740,2500,826 억,,517407,N,N,34,N,00,N
20240731,150328,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3280,-10,5,-0.30,63315220,19376,71.72,3290,3305,3250,4275,2305,3290,3267.71,1.61,0,4786,3366,3327,3301,3262,3236,3315,3250,827,985,2500,2430,5,1,32066680,1052,5.21,0.50,12,0.06,630.00,6554.00,4545,20240325,-27.83,2900,20231024,13.10,4545,-27.83,20240325,3210,2.18,20240725,4545,-27.83,20240325,2900,13.10,20231024,3.06,N,016740,2500,826 억,,517407,N,N,434,N,00,N
20240731,140330,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3275,-15,5,-0.46,45405010,13911,51.49,3290,3305,3250,4275,2305,3290,3263.95,1.61,0,342,3366,3327,3301,3262,3236,3315,3250,827,985,2500,2430,5,1,32066680,1050,5.20,0.50,12,0.04,630.00,6554.00,4545,20240325,-27.94,2900,20231024,12.93,4545,-27.94,20240325,3210,2.02,20240725,4545,-27.94,20240325,2900,12.93,20231024,3.06,N,016740,2500,826 억,,517407,N,N,434,N,00,N
20240731,130328,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3275,-15,5,-0.46,42468485,13012,48.17,3290,3305,3250,4275,2305,3290,3263.78,1.61,0,354,3366,3327,3301,3262,3236,3315,3250,827,985,2500,2430,5,1,32066680,1050,5.20,0.50,12,0.04,630.00,6554.00,4545,20240325,-27.94,2900,20231024,12.93,4545,-27.94,20240325,3210,2.02,20240725,4545,-27.94,20240325,2900,12.93,20231024,3.06,N,016740,2500,826 억,,517407,N,N,434,N,00,N
20240731,120330,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3260,-30,5,-0.91,31709850,9713,35.95,3290,3305,3250,4275,2305,3290,3264.67,1.61,0,-1295,3366,3327,3301,3262,3236,3315,3250,827,985,2500,2430,5,1,32066680,1045,5.17,0.50,12,0.03,630.00,6554.00,4545,20240325,-28.27,2900,20231024,12.41,4545,-28.27,20240325,3210,1.56,20240725,4545,-28.27,20240325,2900,12.41,20231024,3.06,N,016740,2500,826 억,,517407,N,N,434,N,00,N
20240731,110328,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3265,-25,5,-0.76,29459035,9021,33.39,3290,3305,3250,4275,2305,3290,3265.59,1.61,0,-1295,3366,3327,3301,3262,3236,3315,3250,827,985,2500,2430,5,1,32066680,1047,5.18,0.50,12,0.03,630.00,6554.00,4545,20240325,-28.16,2900,20231024,12.59,4545,-28.16,20240325,3210,1.71,20240725,4545,-28.16,20240325,2900,12.59,20231024,3.06,N,016740,2500,826 억,,517407,N,N,434,N,00,N
20240731,100328,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3270,-20,5,-0.61,23973555,7343,27.18,3290,3305,3250,4275,2305,3290,3264.80,1.61,0,-359,3366,3327,3301,3262,3236,3315,3250,827,985,2500,2430,5,1,32066680,1049,5.19,0.50,12,0.02,630.00,6554.00,4545,20240325,-28.05,2900,20231024,12.76,4545,-28.05,20240325,3210,1.87,20240725,4545,-28.05,20240325,2900,12.76,20231024,3.06,N,016740,2500,826 억,,517407,N,N,434,N,00,N
20240731,090323,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3300,10,2,0.30,59230,18,0.07,3290,3300,3290,4275,2305,3290,3290.83,1.61,0,-10,3366,3327,3301,3262,3236,3315,3250,827,985,2500,2430,5,1,32066680,1058,5.24,0.50,12,0.00,630.00,6554.00,4545,20240325,-27.39,2900,20231024,13.79,4545,-27.39,20240325,3210,2.80,20240725,4545,-27.39,20240325,2900,13.79,20231024,3.06,N,016740,2500,826 억,,517407,N,N,434,N,00,N
20240730,160318,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3290,-25,5,-0.75,88942505,27013,107.28,3315,3340,3275,4305,2325,3315,3292.58,1.64,0,-7090,3405,3360,3305,3260,3205,3382,3282,827,990,2500,2450,5,1,32066680,1055,5.22,0.50,12,0.08,630.00,6554.00,4545,20240325,-27.61,2900,20231024,13.45,4545,-27.61,20240325,3210,2.49,20240725,4545,-27.61,20240325,2900,13.45,20231024,3.06,N,016740,2500,826 억,,524816,N,N,434,N,00,N
20240730,150324,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3285,-30,5,-0.90,84886060,25779,102.37,3315,3340,3275,4305,2325,3315,3292.83,1.64,0,-6542,3405,3360,3305,3260,3205,3382,3282,827,990,2500,2450,5,1,32066680,1053,5.21,0.50,12,0.08,630.00,6554.00,4545,20240325,-27.72,2900,20231024,13.28,4545,-27.72,20240325,3210,2.34,20240725,4545,-27.72,20240325,2900,13.28,20231024,3.06,N,016740,2500,826 억,,524816,N,N,0,N,00,N
20240730,140319,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3285,-30,5,-0.90,69719515,21154,84.01,3315,3340,3280,4305,2325,3315,3295.80,1.64,0,-5420,3405,3360,3305,3260,3205,3382,3282,827,990,2500,2450,5,1,32066680,1053,5.21,0.50,12,0.07,630.00,6554.00,4545,20240325,-27.72,2900,20231024,13.28,4545,-27.72,20240325,3210,2.34,20240725,4545,-27.72,20240325,2900,13.28,20231024,3.06,N,016740,2500,826 억,,524816,N,N,0,N,00,N
20240730,130324,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3300,-15,5,-0.45,62121830,18841,74.82,3315,3340,3285,4305,2325,3315,3297.16,1.64,0,-4174,3405,3360,3305,3260,3205,3382,3282,827,990,2500,2450,5,1,32066680,1058,5.24,0.50,12,0.06,630.00,6554.00,4545,20240325,-27.39,2900,20231024,13.79,4545,-27.39,20240325,3210,2.80,20240725,4545,-27.39,20240325,2900,13.79,20231024,3.06,N,016740,2500,826 억,,524816,N,N,0,N,00,N
20240730,120323,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3315,0,3,0.00,22946940,6938,27.55,3315,3340,3295,4305,2325,3315,3307.42,1.64,0,-2546,3405,3360,3305,3260,3205,3382,3282,827,990,2500,2450,5,1,32066680,1063,5.26,0.51,12,0.02,630.00,6554.00,4545,20240325,-27.06,2900,20231024,14.31,4545,-27.06,20240325,3210,3.27,20240725,4545,-27.06,20240325,2900,14.31,20231024,3.06,N,016740,2500,826 억,,524816,N,N,0,N,00,N
20240730,110324,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3300,-15,5,-0.45,13282215,4010,15.92,3315,3340,3295,4305,2325,3315,3312.27,1.64,0,-547,3405,3360,3305,3260,3205,3382,3282,827,990,2500,2450,5,1,32066680,1058,5.24,0.50,12,0.01,630.00,6554.00,4545,20240325,-27.39,2900,20231024,13.79,4545,-27.39,20240325,3210,2.80,20240725,4545,-27.39,20240325,2900,13.79,20231024,3.06,N,016740,2500,826 억,,524816,N,N,0,N,00,N
20240730,100325,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3325,10,2,0.30,10872825,3284,13.04,3315,3340,3295,4305,2325,3315,3310.84,1.64,0,-449,3405,3360,3305,3260,3205,3382,3282,827,990,2500,2450,5,1,32066680,1066,5.28,0.51,12,0.01,630.00,6554.00,4545,20240325,-26.84,2900,20231024,14.66,4545,-26.84,20240325,3210,3.58,20240725,4545,-26.84,20240325,2900,14.66,20231024,3.06,N,016740,2500,826 억,,524816,N,N,0,N,00,N
20240730,090324,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3340,25,2,0.75,229360,69,0.27,3315,3340,3315,4305,2325,3315,3324.62,1.64,0,-40,3405,3360,3305,3260,3205,3382,3282,827,990,2500,2450,5,1,32066680,1071,5.30,0.51,12,0.00,630.00,6554.00,4545,20240325,-26.51,2900,20231024,15.17,4545,-26.51,20240325,3210,4.05,20240725,4545,-26.51,20240325,2900,15.17,20231024,3.06,N,016740,2500,826 억,,524816,N,N,0,N,00,N
20240729,160322,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3315,50,2,1.53,83654090,25180,139.27,3250,3350,3250,4240,2290,3265,3322.24,1.62,0,5144,3351,3307,3266,3222,3181,3330,3245,827,975,2500,2410,5,1,32066680,1063,5.26,0.51,12,0.08,630.00,6554.00,4545,20240325,-27.06,2900,20231024,14.31,4545,-27.06,20240325,3210,3.27,20240725,4545,-27.06,20240325,2900,14.31,20231024,3.07,N,016740,2500,826 억,,519671,N,N,7,N,00,N
20240729,150322,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3345,80,2,2.45,82104090,24713,136.69,3250,3350,3250,4240,2290,3265,3322.30,1.62,0,5223,3351,3307,3266,3222,3181,3330,3245,827,975,2500,2410,5,1,32066680,1073,5.31,0.51,12,0.08,630.00,6554.00,4545,20240325,-26.40,2900,20231024,15.34,4545,-26.40,20240325,3210,4.21,20240725,4545,-26.40,20240325,2900,15.34,20231024,3.07,N,016740,2500,826 억,,519671,N,N,7,N,00,N
20240729,140325,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3330,65,2,1.99,77267495,23259,128.64,3250,3350,3250,4240,2290,3265,3322.05,1.62,0,5283,3351,3307,3266,3222,3181,3330,3245,827,975,2500,2410,5,1,32066680,1068,5.29,0.51,12,0.07,630.00,6554.00,4545,20240325,-26.73,2900,20231024,14.83,4545,-26.73,20240325,3210,3.74,20240725,4545,-26.73,20240325,2900,14.83,20231024,3.07,N,016740,2500,826 억,,519671,N,N,7,N,00,N
20240729,130329,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3345,80,2,2.45,70415050,21213,117.33,3250,3350,3250,4240,2290,3265,3319.43,1.62,0,5283,3351,3307,3266,3222,3181,3330,3245,827,975,2500,2410,5,1,32066680,1073,5.31,0.51,12,0.07,630.00,6554.00,4545,20240325,-26.40,2900,20231024,15.34,4545,-26.40,20240325,3210,4.21,20240725,4545,-26.40,20240325,2900,15.34,20231024,3.07,N,016740,2500,826 억,,519671,N,N,7,N,00,N
20240729,120322,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3330,65,2,1.99,48780780,14704,81.33,3250,3340,3250,4240,2290,3265,3317.52,1.62,0,5455,3351,3307,3266,3222,3181,3330,3245,827,975,2500,2410,5,1,32066680,1068,5.29,0.51,12,0.05,630.00,6554.00,4545,20240325,-26.73,2900,20231024,14.83,4545,-26.73,20240325,3210,3.74,20240725,4545,-26.73,20240325,2900,14.83,20231024,3.07,N,016740,2500,826 억,,519671,N,N,7,N,00,N
20240729,110323,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3330,65,2,1.99,46526385,14026,77.58,3250,3340,3250,4240,2290,3265,3317.15,1.62,0,5501,3351,3307,3266,3222,3181,3330,3245,827,975,2500,2410,5,1,32066680,1068,5.29,0.51,12,0.04,630.00,6554.00,4545,20240325,-26.73,2900,20231024,14.83,4545,-26.73,20240325,3210,3.74,20240725,4545,-26.73,20240325,2900,14.83,20231024,3.07,N,016740,2500,826 억,,519671,N,N,7,N,00,N
20240729,100322,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3340,75,2,2.30,33595790,10138,56.07,3250,3340,3250,4240,2290,3265,3313.85,1.62,0,5662,3351,3307,3266,3222,3181,3330,3245,827,975,2500,2410,5,1,32066680,1071,5.30,0.51,12,0.03,630.00,6554.00,4545,20240325,-26.51,2900,20231024,15.17,4545,-26.51,20240325,3210,4.05,20240725,4545,-26.51,20240325,2900,15.17,20231024,3.07,N,016740,2500,826 억,,519671,N,N,7,N,00,N
20240729,090321,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3270,5,2,0.15,1950235,597,3.30,3250,3270,3250,4240,2290,3265,3266.73,1.62,0,485,3351,3307,3266,3222,3181,3330,3245,827,975,2500,2410,5,1,32066680,1049,5.19,0.50,12,0.00,630.00,6554.00,4545,20240325,-28.05,2900,20231024,12.76,4545,-28.05,20240325,3210,1.87,20240725,4545,-28.05,20240325,2900,12.76,20231024,3.07,N,016740,2500,826 억,,519671,N,N,7,N,00,N
20240726,160316,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3265,20,2,0.62,56398930,17261,43.64,3225,3310,3225,4215,2275,3245,3267.42,1.61,0,3221,3341,3292,3251,3202,3161,3272,3182,827,970,2500,2400,5,1,32066680,1047,5.18,0.50,12,0.05,630.00,6554.00,4545,20240325,-28.16,2900,20231024,12.59,4545,-28.16,20240325,3210,1.71,20240725,4545,-28.16,20240325,2900,12.59,20231024,3.10,N,016740,2500,826 억,,516541,N,N,7,N,00,N
20240726,150319,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3290,45,2,1.39,52548520,16082,40.66,3225,3310,3225,4215,2275,3245,3267.54,1.61,0,3397,3341,3292,3251,3202,3161,3272,3182,827,970,2500,2400,5,1,32066680,1055,5.22,0.50,12,0.05,630.00,6554.00,4545,20240325,-27.61,2900,20231024,13.45,4545,-27.61,20240325,3210,2.49,20240725,4545,-27.61,20240325,2900,13.45,20231024,3.10,N,016740,2500,826 억,,516541,N,N,7,N,00,N
20240726,140321,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3285,40,2,1.23,48094480,14727,37.23,3225,3310,3225,4215,2275,3245,3265.74,1.61,0,4256,3341,3292,3251,3202,3161,3272,3182,827,970,2500,2400,5,1,32066680,1053,5.21,0.50,12,0.05,630.00,6554.00,4545,20240325,-27.72,2900,20231024,13.28,4545,-27.72,20240325,3210,2.34,20240725,4545,-27.72,20240325,2900,13.28,20231024,3.10,N,016740,2500,826 억,,516541,N,N,7,N,00,N
20240726,130320,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3295,50,2,1.54,46714995,14308,36.17,3225,3310,3225,4215,2275,3245,3264.96,1.61,0,4267,3341,3292,3251,3202,3161,3272,3182,827,970,2500,2400,5,1,32066680,1057,5.23,0.50,12,0.04,630.00,6554.00,4545,20240325,-27.50,2900,20231024,13.62,4545,-27.50,20240325,3210,2.65,20240725,4545,-27.50,20240325,2900,13.62,20231024,3.10,N,016740,2500,826 억,,516541,N,N,7,N,00,N
20240726,120320,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3275,30,2,0.92,30883145,9500,24.02,3225,3280,3225,4215,2275,3245,3250.86,1.61,0,4393,3341,3292,3251,3202,3161,3272,3182,827,970,2500,2400,5,1,32066680,1050,5.20,0.50,12,0.03,630.00,6554.00,4545,20240325,-27.94,2900,20231024,12.93,4545,-27.94,20240325,3210,2.02,20240725,4545,-27.94,20240325,2900,12.93,20231024,3.10,N,016740,2500,826 억,,516541,N,N,7,N,00,N
20240726,110320,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3265,20,2,0.62,17888550,5509,13.93,3225,3280,3225,4215,2275,3245,3247.15,1.61,0,1380,3341,3292,3251,3202,3161,3272,3182,827,970,2500,2400,5,1,32066680,1047,5.18,0.50,12,0.02,630.00,6554.00,4545,20240325,-28.16,2900,20231024,12.59,4545,-28.16,20240325,3210,1.71,20240725,4545,-28.16,20240325,2900,12.59,20231024,3.10,N,016740,2500,826 억,,516541,N,N,7,N,00,N
20240726,100322,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3250,5,2,0.15,6834220,2108,5.33,3225,3280,3225,4215,2275,3245,3242.04,1.61,0,-177,3341,3292,3251,3202,3161,3272,3182,827,970,2500,2400,5,1,32066680,1042,5.16,0.50,12,0.01,630.00,6554.00,4545,20240325,-28.49,2900,20231024,12.07,4545,-28.49,20240325,3210,1.25,20240725,4545,-28.49,20240325,2900,12.07,20231024,3.10,N,016740,2500,826 억,,516541,N,N,7,N,00,N
20240726,090320,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3280,35,2,1.08,922570,286,0.72,3225,3280,3225,4215,2275,3245,3225.77,1.61,0,-41,3341,3292,3251,3202,3161,3272,3182,827,970,2500,2400,5,1,32066680,1052,5.21,0.50,12,0.00,630.00,6554.00,4545,20240325,-27.83,2900,20231024,13.10,4545,-27.83,20240325,3210,2.18,20240725,4545,-27.83,20240325,2900,13.10,20231024,3.10,N,016740,2500,826 억,,516541,N,N,7,N,00,N
20240725,160319,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3245,-65,5,-1.96,126269725,38952,86.66,3300,3300,3210,4300,2320,3310,3241.67,1.63,0,-6897,3386,3347,3301,3262,3216,3367,3282,827,990,2500,2440,5,1,32066680,1041,5.15,0.50,12,0.12,630.00,6554.00,4545,20240325,-28.60,2900,20231024,11.90,4545,-28.60,20240325,3210,1.09,20240725,4545,-28.60,20240325,2900,11.90,20231024,3.11,N,016740,2500,826 억,,523609,N,N,7,N,00,N
20240725,150324,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3270,-40,5,-1.21,112552620,34724,77.25,3300,3300,3210,4300,2320,3310,3241.35,1.63,0,-7663,3386,3347,3301,3262,3216,3367,3282,827,990,2500,2440,5,1,32066680,1049,5.19,0.50,12,0.11,630.00,6554.00,4545,20240325,-28.05,2900,20231024,12.76,4545,-28.05,20240325,3210,1.87,20240725,4545,-28.05,20240325,2900,12.76,20231024,3.11,N,016740,2500,826 억,,523609,N,N,12,N,00,N
20240725,140322,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3275,-35,5,-1.06,102157690,31536,70.16,3300,3300,3210,4300,2320,3310,3239.40,1.63,0,-7574,3386,3347,3301,3262,3216,3367,3282,827,990,2500,2440,5,1,32066680,1050,5.20,0.50,12,0.10,630.00,6554.00,4545,20240325,-27.94,2900,20231024,12.93,4545,-27.94,20240325,3210,2.02,20240725,4545,-27.94,20240325,2900,12.93,20231024,3.11,N,016740,2500,826 억,,523609,N,N,12,N,00,N
20240725,130322,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3255,-55,5,-1.66,97477825,30101,66.97,3300,3300,3210,4300,2320,3310,3238.36,1.63,0,-8074,3386,3347,3301,3262,3216,3367,3282,827,990,2500,2440,5,1,32066680,1044,5.17,0.50,12,0.09,630.00,6554.00,4545,20240325,-28.38,2900,20231024,12.24,4545,-28.38,20240325,3210,1.40,20240725,4545,-28.38,20240325,2900,12.24,20231024,3.11,N,016740,2500,826 억,,523609,N,N,12,N,00,N
20240725,120322,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3260,-50,5,-1.51,94757850,29262,65.10,3300,3300,3210,4300,2320,3310,3238.26,1.63,0,-8474,3386,3347,3301,3262,3216,3367,3282,827,990,2500,2440,5,1,32066680,1045,5.17,0.50,12,0.09,630.00,6554.00,4545,20240325,-28.27,2900,20231024,12.41,4545,-28.27,20240325,3210,1.56,20240725,4545,-28.27,20240325,2900,12.41,20231024,3.11,N,016740,2500,826 억,,523609,N,N,12,N,00,N
20240725,110319,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3225,-85,5,-2.57,87428580,27000,60.07,3300,3300,3210,4300,2320,3310,3238.10,1.63,0,-9486,3386,3347,3301,3262,3216,3367,3282,827,990,2500,2440,5,1,32066680,1034,5.12,0.49,12,0.08,630.00,6554.00,4545,20240325,-29.04,2900,20231024,11.21,4545,-29.04,20240325,3210,0.47,20240725,4545,-29.04,20240325,2900,11.21,20231024,3.11,N,016740,2500,826 억,,523609,N,N,12,N,00,N
20240725,100320,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3240,-70,5,-2.11,66005070,20348,45.27,3300,3300,3215,4300,2320,3310,3243.81,1.63,0,-10336,3386,3347,3301,3262,3216,3367,3282,827,990,2500,2440,5,1,32066680,1039,5.14,0.49,12,0.06,630.00,6554.00,4545,20240325,-28.71,2900,20231024,11.72,4545,-28.71,20240325,3215,0.78,20240725,4545,-28.71,20240325,2900,11.72,20231024,3.11,N,016740,2500,826 억,,523609,N,N,12,N,00,N
20240725,090320,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3290,-20,5,-0.60,468510,142,0.32,3300,3300,3290,4300,2320,3310,3299.37,1.63,0,-33,3386,3347,3301,3262,3216,3367,3282,827,990,2500,2440,5,1,32066680,1055,5.22,0.50,12,0.00,630.00,6554.00,4545,20240325,-27.61,2900,20231024,13.45,4545,-27.61,20240325,3255,1.08,20240724,4545,-27.61,20240325,2900,13.45,20231024,3.11,N,016740,2500,826 억,,523609,N,N,12,N,00,N
20240724,160317,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3310,40,2,1.22,147912120,44771,157.58,3255,3340,3255,4250,2290,3270,3303.75,1.63,0,2547,3373,3321,3293,3241,3213,3307,3227,827,980,2500,2410,5,1,32066680,1061,5.25,0.51,12,0.14,630.00,6554.00,4545,20240325,-27.17,2900,20231024,14.14,4545,-27.17,20240325,3255,1.69,20240724,4545,-27.17,20240325,2900,14.14,20231024,3.18,N,016740,2500,826 억,,524117,N,N,12,N,00,N
20240724,150321,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3300,30,2,0.92,128346040,38848,136.74,3255,3340,3255,4250,2290,3270,3303.80,1.63,0,-2272,3373,3321,3293,3241,3213,3307,3227,827,980,2500,2410,5,1,32066680,1058,5.24,0.50,12,0.12,630.00,6554.00,4545,20240325,-27.39,2900,20231024,13.79,4545,-27.39,20240325,3255,1.38,20240724,4545,-27.39,20240325,2900,13.79,20231024,3.18,N,016740,2500,826 억,,524117,N,N,21,N,00,N
20240724,140323,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3305,35,2,1.07,102393425,30974,109.02,3255,3340,3255,4250,2290,3270,3305.79,1.63,0,-4600,3373,3321,3293,3241,3213,3307,3227,827,980,2500,2410,5,1,32066680,1060,5.25,0.50,12,0.10,630.00,6554.00,4545,20240325,-27.28,2900,20231024,13.97,4545,-27.28,20240325,3255,1.54,20240724,4545,-27.28,20240325,2900,13.97,20231024,3.18,N,016740,2500,826 억,,524117,N,N,21,N,00,N
20240724,130319,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3310,40,2,1.22,89398225,27032,95.15,3255,3340,3255,4250,2290,3270,3307.13,1.63,0,-2708,3373,3321,3293,3241,3213,3307,3227,827,980,2500,2410,5,1,32066680,1061,5.25,0.51,12,0.08,630.00,6554.00,4545,20240325,-27.17,2900,20231024,14.14,4545,-27.17,20240325,3255,1.69,20240724,4545,-27.17,20240325,2900,14.14,20231024,3.18,N,016740,2500,826 억,,524117,N,N,21,N,00,N
20240724,120322,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3310,40,2,1.22,80230920,24252,85.36,3255,3340,3255,4250,2290,3270,3308.22,1.63,0,-2703,3373,3321,3293,3241,3213,3307,3227,827,980,2500,2410,5,1,32066680,1061,5.25,0.51,12,0.08,630.00,6554.00,4545,20240325,-27.17,2900,20231024,14.14,4545,-27.17,20240325,3255,1.69,20240724,4545,-27.17,20240325,2900,14.14,20231024,3.18,N,016740,2500,826 억,,524117,N,N,21,N,00,N
20240724,110321,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3305,35,2,1.07,71383715,21573,75.93,3255,3340,3255,4250,2290,3270,3308.94,1.63,0,-2584,3373,3321,3293,3241,3213,3307,3227,827,980,2500,2410,5,1,32066680,1060,5.25,0.50,12,0.07,630.00,6554.00,4545,20240325,-27.28,2900,20231024,13.97,4545,-27.28,20240325,3255,1.54,20240724,4545,-27.28,20240325,2900,13.97,20231024,3.18,N,016740,2500,826 억,,524117,N,N,21,N,00,N
20240724,100321,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3335,65,2,1.99,34673995,10464,36.83,3255,3340,3255,4250,2290,3270,3313.65,1.63,0,-3957,3373,3321,3293,3241,3213,3307,3227,827,980,2500,2410,5,1,32066680,1069,5.29,0.51,12,0.03,630.00,6554.00,4545,20240325,-26.62,2900,20231024,15.00,4545,-26.62,20240325,3255,2.46,20240724,4545,-26.62,20240325,2900,15.00,20231024,3.18,N,016740,2500,826 억,,524117,N,N,21,N,00,N
20240724,090320,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3330,60,2,1.83,929260,285,1.00,3255,3335,3255,4250,2290,3270,3260.56,1.63,0,-37,3373,3321,3293,3241,3213,3307,3227,827,980,2500,2410,5,1,32066680,1068,5.29,0.51,12,0.00,630.00,6554.00,4545,20240325,-26.73,2900,20231024,14.83,4545,-26.73,20240325,3255,2.30,20240724,4545,-26.73,20240325,2900,14.83,20231024,3.18,N,016740,2500,826 억,,524117,N,N,21,N,00,N
20240723,160315,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3270,-5,5,-0.15,89621665,27274,26.59,3275,3345,3265,4255,2295,3275,3285.98,1.65,0,-3890,3541,3407,3336,3202,3131,3372,3167,827,980,2500,2420,5,1,32066680,1049,5.19,0.50,12,0.09,630.00,6554.00,4545,20240325,-28.05,2900,20231024,12.76,4545,-28.05,20240325,3265,0.15,20240723,4545,-28.05,20240325,2900,12.76,20231024,3.18,N,016740,2500,826 억,,529027,N,N,21,N,00,N
20240723,150325,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3285,10,2,0.31,76194080,23168,22.59,3275,3345,3265,4255,2295,3275,3288.76,1.65,0,-2630,3541,3407,3336,3202,3131,3372,3167,827,980,2500,2420,5,1,32066680,1053,5.21,0.50,12,0.07,630.00,6554.00,4545,20240325,-27.72,2900,20231024,13.28,4545,-27.72,20240325,3265,0.61,20240723,4545,-27.72,20240325,2900,13.28,20231024,3.18,N,016740,2500,826 억,,529027,N,N,19,N,00,N
20240723,140317,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3280,5,2,0.15,73499495,22347,21.79,3275,3345,3265,4255,2295,3275,3289.01,1.65,0,-2346,3541,3407,3336,3202,3131,3372,3167,827,980,2500,2420,5,1,32066680,1052,5.21,0.50,12,0.07,630.00,6554.00,4545,20240325,-27.83,2900,20231024,13.10,4545,-27.83,20240325,3265,0.46,20240723,4545,-27.83,20240325,2900,13.10,20231024,3.18,N,016740,2500,826 억,,529027,N,N,19,N,00,N
20240723,130316,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3265,-10,5,-0.31,67253600,20439,19.93,3275,3345,3265,4255,2295,3275,3290.45,1.65,0,-2446,3541,3407,3336,3202,3131,3372,3167,827,980,2500,2420,5,1,32066680,1047,5.18,0.50,12,0.06,630.00,6554.00,4545,20240325,-28.16,2900,20231024,12.59,4545,-28.16,20240325,3265,0.00,20240723,4545,-28.16,20240325,2900,12.59,20231024,3.18,N,016740,2500,826 억,,529027,N,N,19,N,00,N
20240723,120320,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3295,20,2,0.61,52368445,15896,15.50,3275,3345,3265,4255,2295,3275,3294.44,1.65,0,-2152,3541,3407,3336,3202,3131,3372,3167,827,980,2500,2420,5,1,32066680,1057,5.23,0.50,12,0.05,630.00,6554.00,4545,20240325,-27.50,2900,20231024,13.62,4545,-27.50,20240325,3265,0.92,20240723,4545,-27.50,20240325,2900,13.62,20231024,3.18,N,016740,2500,826 억,,529027,N,N,19,N,00,N
20240723,110319,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3290,15,2,0.46,46767925,14186,13.83,3275,3345,3270,4255,2295,3275,3296.77,1.65,0,-2080,3541,3407,3336,3202,3131,3372,3167,827,980,2500,2420,5,1,32066680,1055,5.22,0.50,12,0.04,630.00,6554.00,4545,20240325,-27.61,2900,20231024,13.45,4545,-27.61,20240325,3265,0.77,20240722,4545,-27.61,20240325,2900,13.45,20231024,3.18,N,016740,2500,826 억,,529027,N,N,19,N,00,N
20240723,100318,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3300,25,2,0.76,36047085,10927,10.65,3275,3345,3275,4255,2295,3275,3298.90,1.65,0,-1008,3541,3407,3336,3202,3131,3372,3167,827,980,2500,2420,5,1,32066680,1058,5.24,0.50,12,0.03,630.00,6554.00,4545,20240325,-27.39,2900,20231024,13.79,4545,-27.39,20240325,3265,1.07,20240722,4545,-27.39,20240325,2900,13.79,20231024,3.18,N,016740,2500,826 억,,529027,N,N,19,N,00,N
20240723,090319,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3310,35,2,1.07,3961280,1207,1.18,3275,3310,3275,4255,2295,3275,3281.92,1.65,0,89,3541,3407,3336,3202,3131,3372,3167,827,980,2500,2420,5,1,32066680,1061,5.25,0.51,12,0.00,630.00,6554.00,4545,20240325,-27.17,2900,20231024,14.14,4545,-27.17,20240325,3265,1.38,20240722,4545,-27.17,20240325,2900,14.14,20231024,3.18,N,016740,2500,826 억,,529027,N,N,19,N,00,N
20240722,160315,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3275,-90,5,-2.67,336197975,101147,339.53,3470,3470,3265,4370,2360,3365,3325.07,1.67,0,-9345,3425,3395,3375,3345,3325,3385,3335,827,1005,2500,2490,5,1,32066680,1050,5.20,0.50,12,0.32,630.00,6554.00,4545,20240325,-27.94,2900,20231024,12.93,4545,-27.94,20240325,3265,0.31,20240722,4545,-27.94,20240325,2900,12.93,20231024,3.19,N,016740,2500,826 억,,535325,N,N,19,N,00,N
20240722,150319,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3315,-50,5,-1.49,297968550,89491,300.41,3470,3470,3265,4370,2360,3365,3329.59,1.67,0,-9334,3425,3395,3375,3345,3325,3385,3335,827,1005,2500,2490,5,1,32066680,1063,5.26,0.51,12,0.28,630.00,6554.00,4545,20240325,-27.06,2900,20231024,14.31,4545,-27.06,20240325,3265,1.53,20240722,4545,-27.06,20240325,2900,14.31,20231024,3.19,N,016740,2500,826 억,,535325,N,N,27,N,00,N
20240722,140320,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3320,-45,5,-1.34,193520815,57710,193.72,3470,3470,3305,4370,2360,3365,3353.33,1.67,0,-12293,3425,3395,3375,3345,3325,3385,3335,827,1005,2500,2490,5,1,32066680,1065,5.27,0.51,12,0.18,630.00,6554.00,4545,20240325,-26.95,2900,20231024,14.48,4545,-26.95,20240325,3305,0.45,20240722,4545,-26.95,20240325,2900,14.48,20231024,3.19,N,016740,2500,826 억,,535325,N,N,27,N,00,N
20240722,130317,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3350,-15,5,-0.45,154954405,46063,154.63,3470,3470,3305,4370,2360,3365,3363.97,1.67,0,-12947,3425,3395,3375,3345,3325,3385,3335,827,1005,2500,2490,5,1,32066680,1074,5.32,0.51,12,0.14,630.00,6554.00,4545,20240325,-26.29,2900,20231024,15.52,4545,-26.29,20240325,3305,1.36,20240722,4545,-26.29,20240325,2900,15.52,20231024,3.19,N,016740,2500,826 억,,535325,N,N,27,N,00,N
20240722,120317,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3365,0,3,0.00,144197740,42826,143.76,3470,3470,3305,4370,2360,3365,3367.06,1.67,0,-12924,3425,3395,3375,3345,3325,3385,3335,827,1005,2500,2490,5,1,32066680,1079,5.34,0.51,12,0.13,630.00,6554.00,4545,20240325,-25.96,2900,20231024,16.03,4545,-25.96,20240325,3305,1.82,20240722,4545,-25.96,20240325,2900,16.03,20231024,3.19,N,016740,2500,826 억,,535325,N,N,27,N,00,N
20240722,110319,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3320,-45,5,-1.34,132467715,39293,131.90,3470,3470,3305,4370,2360,3365,3371.28,1.67,0,-12566,3425,3395,3375,3345,3325,3385,3335,827,1005,2500,2490,5,1,32066680,1065,5.27,0.51,12,0.12,630.00,6554.00,4545,20240325,-26.95,2900,20231024,14.48,4545,-26.95,20240325,3305,0.45,20240722,4545,-26.95,20240325,2900,14.48,20231024,3.19,N,016740,2500,826 억,,535325,N,N,27,N,00,N
20240722,100317,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3345,-20,5,-0.59,83091120,24433,82.02,3470,3470,3320,4370,2360,3365,3400.77,1.67,0,-13050,3425,3395,3375,3345,3325,3385,3335,827,1005,2500,2490,5,1,32066680,1073,5.31,0.51,12,0.08,630.00,6554.00,4545,20240325,-26.40,2900,20231024,15.34,4545,-26.40,20240325,3310,1.06,20240117,4545,-26.40,20240325,2900,15.34,20231024,3.19,N,016740,2500,826 억,,535325,N,N,27,N,00,N
20240722,090316,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3415,50,2,1.49,40769855,11809,39.64,3470,3470,3375,4370,2360,3365,3452.44,1.67,0,-10090,3425,3395,3375,3345,3325,3385,3335,827,1005,2500,2490,5,1,32066680,1095,5.42,0.52,12,0.04,630.00,6554.00,4545,20240325,-24.86,2900,20231024,17.76,4545,-24.86,20240325,3310,3.17,20240117,4545,-24.86,20240325,2900,17.76,20231024,3.19,N,016740,2500,826 억,,535325,N,N,27,N,00,N
20240719,160313,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3365,-40,5,-1.17,79998950,23710,36.32,3390,3405,3355,4425,2385,3405,3374.07,1.67,0,258,3555,3480,3435,3360,3315,3457,3337,827,1020,2500,2510,5,1,32066680,1079,5.34,0.51,12,0.07,630.00,6554.00,4545,20240325,-25.96,2900,20231024,16.03,4545,-25.96,20240325,3310,1.66,20240117,4545,-25.96,20240325,2900,16.03,20231024,3.19,N,016740,2500,826 억,,536381,N,N,27,N,00,N
20240719,150314,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3385,-20,5,-0.59,64436520,19093,29.25,3390,3405,3355,4425,2385,3405,3374.88,1.67,0,420,3555,3480,3435,3360,3315,3457,3337,827,1020,2500,2510,5,1,32066680,1085,5.37,0.52,12,0.06,630.00,6554.00,4545,20240325,-25.52,2900,20231024,16.72,4545,-25.52,20240325,3310,2.27,20240117,4545,-25.52,20240325,2900,16.72,20231024,3.19,N,016740,2500,826 억,,536381,N,N,8,N,00,N
20240719,140316,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3385,-20,5,-0.59,59050445,17501,26.81,3390,3405,3355,4425,2385,3405,3374.12,1.67,0,517,3555,3480,3435,3360,3315,3457,3337,827,1020,2500,2510,5,1,32066680,1085,5.37,0.52,12,0.05,630.00,6554.00,4545,20240325,-25.52,2900,20231024,16.72,4545,-25.52,20240325,3310,2.27,20240117,4545,-25.52,20240325,2900,16.72,20231024,3.19,N,016740,2500,826 억,,536381,N,N,8,N,00,N
20240719,130312,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3385,-20,5,-0.59,36561135,10814,16.57,3390,3405,3360,4425,2385,3405,3380.91,1.67,0,-270,3555,3480,3435,3360,3315,3457,3337,827,1020,2500,2510,5,1,32066680,1085,5.37,0.52,12,0.03,630.00,6554.00,4545,20240325,-25.52,2900,20231024,16.72,4545,-25.52,20240325,3310,2.27,20240117,4545,-25.52,20240325,2900,16.72,20231024,3.19,N,016740,2500,826 억,,536381,N,N,8,N,00,N
20240719,120311,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3395,-10,5,-0.29,29222830,8644,13.24,3390,3405,3360,4425,2385,3405,3380.71,1.67,0,-433,3555,3480,3435,3360,3315,3457,3337,827,1020,2500,2510,5,1,32066680,1089,5.39,0.52,12,0.03,630.00,6554.00,4545,20240325,-25.30,2900,20231024,17.07,4545,-25.30,20240325,3310,2.57,20240117,4545,-25.30,20240325,2900,17.07,20231024,3.19,N,016740,2500,826 억,,536381,N,N,8,N,00,N
20240719,110314,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3400,-5,5,-0.15,15294700,4519,6.92,3390,3405,3360,4425,2385,3405,3384.53,1.67,0,-1015,3555,3480,3435,3360,3315,3457,3337,827,1020,2500,2510,5,1,32066680,1090,5.40,0.52,12,0.01,630.00,6554.00,4545,20240325,-25.19,2900,20231024,17.24,4545,-25.19,20240325,3310,2.72,20240117,4545,-25.19,20240325,2900,17.24,20231024,3.19,N,016740,2500,826 억,,536381,N,N,8,N,00,N
20240719,100252,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3405,0,3,0.00,7622055,2251,3.45,3390,3405,3360,4425,2385,3405,3386.08,1.67,0,-165,3555,3480,3435,3360,3315,3457,3337,827,1020,2500,2510,5,1,32066680,1092,5.40,0.52,12,0.01,630.00,6554.00,4545,20240325,-25.08,2900,20231024,17.41,4545,-25.08,20240325,3310,2.87,20240117,4545,-25.08,20240325,2900,17.41,20231024,3.19,N,016740,2500,826 억,,536381,N,N,8,N,00,N
20240719,090324,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3380,-25,5,-0.73,1501735,443,0.68,3390,3390,3380,4425,2385,3405,3389.92,1.67,0,-281,3555,3480,3435,3360,3315,3457,3337,827,1020,2500,2510,5,1,32066680,1084,5.37,0.52,12,0.00,630.00,6554.00,4545,20240325,-25.63,2900,20231024,16.55,4545,-25.63,20240325,3310,2.11,20240117,4545,-25.63,20240325,2900,16.55,20231024,3.19,N,016740,2500,826 억,,536381,N,N,8,N,00,N
20240718,160309,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3405,-50,5,-1.45,221316535,64868,131.89,3455,3510,3390,4490,2420,3455,3411.80,1.69,0,-3194,3555,3505,3480,3430,3405,3492,3417,827,1035,2500,2550,5,1,32066680,1092,5.40,0.52,12,0.20,630.00,6554.00,4545,20240325,-25.08,2900,20231024,17.41,4545,-25.08,20240325,3310,2.87,20240117,4545,-25.08,20240325,2900,17.41,20231024,3.21,N,016740,2500,826 억,,540687,N,N,8,N,00,N
20240718,150312,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3405,-50,5,-1.45,203361290,59582,121.14,3455,3510,3395,4490,2420,3455,3413.13,1.69,0,-3066,3555,3505,3480,3430,3405,3492,3417,827,1035,2500,2550,5,1,32066680,1092,5.40,0.52,12,0.19,630.00,6554.00,4545,20240325,-25.08,2900,20231024,17.41,4545,-25.08,20240325,3310,2.87,20240117,4545,-25.08,20240325,2900,17.41,20231024,3.21,N,016740,2500,826 억,,540687,N,N,17,N,00,N
20240718,140310,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3405,-50,5,-1.45,113178215,33048,67.19,3455,3510,3400,4490,2420,3455,3424.66,1.69,0,-3093,3555,3505,3480,3430,3405,3492,3417,827,1035,2500,2550,5,1,32066680,1092,5.40,0.52,12,0.10,630.00,6554.00,4545,20240325,-25.08,2900,20231024,17.41,4545,-25.08,20240325,3310,2.87,20240117,4545,-25.08,20240325,2900,17.41,20231024,3.21,N,016740,2500,826 억,,540687,N,N,17,N,00,N
20240718,130310,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3410,-45,5,-1.30,94461560,27551,56.02,3455,3510,3405,4490,2420,3455,3428.61,1.69,0,-2016,3555,3505,3480,3430,3405,3492,3417,827,1035,2500,2550,5,1,32066680,1093,5.41,0.52,12,0.09,630.00,6554.00,4545,20240325,-24.97,2900,20231024,17.59,4545,-24.97,20240325,3310,3.02,20240117,4545,-24.97,20240325,2900,17.59,20231024,3.21,N,016740,2500,826 억,,540687,N,N,17,N,00,N
20240718,120310,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3405,-50,5,-1.45,86730830,25284,51.41,3455,3510,3405,4490,2420,3455,3430.27,1.69,0,-2483,3555,3505,3480,3430,3405,3492,3417,827,1035,2500,2550,5,1,32066680,1092,5.40,0.52,12,0.08,630.00,6554.00,4545,20240325,-25.08,2900,20231024,17.41,4545,-25.08,20240325,3310,2.87,20240117,4545,-25.08,20240325,2900,17.41,20231024,3.21,N,016740,2500,826 억,,540687,N,N,17,N,00,N
20240718,110311,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3425,-30,5,-0.87,71279315,20752,42.19,3455,3510,3410,4490,2420,3455,3434.82,1.69,0,-1891,3555,3505,3480,3430,3405,3492,3417,827,1035,2500,2550,5,1,32066680,1098,5.44,0.52,12,0.06,630.00,6554.00,4545,20240325,-24.64,2900,20231024,18.10,4545,-24.64,20240325,3310,3.47,20240117,4545,-24.64,20240325,2900,18.10,20231024,3.21,N,016740,2500,826 억,,540687,N,N,17,N,00,N
20240718,100312,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3420,-35,5,-1.01,67635585,19687,40.03,3455,3510,3410,4490,2420,3455,3435.55,1.69,0,-1627,3555,3505,3480,3430,3405,3492,3417,827,1035,2500,2550,5,1,32066680,1097,5.43,0.52,12,0.06,630.00,6554.00,4545,20240325,-24.75,2900,20231024,17.93,4545,-24.75,20240325,3310,3.32,20240117,4545,-24.75,20240325,2900,17.93,20231024,3.21,N,016740,2500,826 억,,540687,N,N,17,N,00,N
20240718,090313,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3440,-15,5,-0.43,2848885,825,1.68,3455,3510,3440,4490,2420,3455,3453.19,1.69,0,-1,3555,3505,3480,3430,3405,3492,3417,827,1035,2500,2550,5,1,32066680,1103,5.46,0.52,12,0.00,630.00,6554.00,4545,20240325,-24.31,2900,20231024,18.62,4545,-24.31,20240325,3310,3.93,20240117,4545,-24.31,20240325,2900,18.62,20231024,3.21,N,016740,2500,826 억,,540687,N,N,17,N,00,N
20240717,160321,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3455,-40,5,-1.14,170029665,49073,220.70,3495,3530,3455,4540,2450,3495,3464.88,1.69,0,-1764,3551,3522,3501,3472,3451,3537,3487,827,1045,2500,2580,5,1,32066680,1108,5.48,0.53,12,0.15,630.00,6554.00,4545,20240325,-23.98,2900,20231024,19.14,4545,-23.98,20240325,3310,4.38,20240117,4545,-23.98,20240325,2900,19.14,20231024,3.21,N,016740,2500,826 억,,542473,N,N,17,N,00,N
20240717,150325,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3475,-20,5,-0.57,106077495,30564,137.46,3495,3530,3455,4540,2450,3495,3470.67,1.69,0,-1444,3551,3522,3501,3472,3451,3537,3487,827,1045,2500,2580,5,1,32066680,1114,5.52,0.53,12,0.10,630.00,6554.00,4545,20240325,-23.54,2900,20231024,19.83,4545,-23.54,20240325,3310,4.98,20240117,4545,-23.54,20240325,2900,19.83,20231024,3.21,N,016740,2500,826 억,,542473,N,N,13,N,00,N
20240717,140323,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3480,-15,5,-0.43,92237120,26569,119.49,3495,3530,3455,4540,2450,3495,3471.61,1.69,0,-572,3551,3522,3501,3472,3451,3537,3487,827,1045,2500,2580,5,1,32066680,1116,5.52,0.53,12,0.08,630.00,6554.00,4545,20240325,-23.43,2900,20231024,20.00,4545,-23.43,20240325,3310,5.14,20240117,4545,-23.43,20240325,2900,20.00,20231024,3.21,N,016740,2500,826 억,,542473,N,N,13,N,00,N
20240717,130324,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3475,-20,5,-0.57,88212300,25412,114.29,3495,3530,3455,4540,2450,3495,3471.29,1.69,0,-572,3551,3522,3501,3472,3451,3537,3487,827,1045,2500,2580,5,1,32066680,1114,5.52,0.53,12,0.08,630.00,6554.00,4545,20240325,-23.54,2900,20231024,19.83,4545,-23.54,20240325,3310,4.98,20240117,4545,-23.54,20240325,2900,19.83,20231024,3.21,N,016740,2500,826 억,,542473,N,N,13,N,00,N
20240717,120323,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3475,-20,5,-0.57,81824855,23571,106.01,3495,3530,3455,4540,2450,3495,3471.42,1.69,0,-426,3551,3522,3501,3472,3451,3537,3487,827,1045,2500,2580,5,1,32066680,1114,5.52,0.53,12,0.07,630.00,6554.00,4545,20240325,-23.54,2900,20231024,19.83,4545,-23.54,20240325,3310,4.98,20240117,4545,-23.54,20240325,2900,19.83,20231024,3.21,N,016740,2500,826 억,,542473,N,N,13,N,00,N
20240717,110323,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3475,-20,5,-0.57,79876155,23009,103.48,3495,3530,3455,4540,2450,3495,3471.52,1.69,0,-401,3551,3522,3501,3472,3451,3537,3487,827,1045,2500,2580,5,1,32066680,1114,5.52,0.53,12,0.07,630.00,6554.00,4545,20240325,-23.54,2900,20231024,19.83,4545,-23.54,20240325,3310,4.98,20240117,4545,-23.54,20240325,2900,19.83,20231024,3.21,N,016740,2500,826 억,,542473,N,N,13,N,00,N
20240717,100322,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3490,-5,5,-0.14,51767500,14889,66.96,3495,3530,3455,4540,2450,3495,3476.90,1.69,0,1922,3551,3522,3501,3472,3451,3537,3487,827,1045,2500,2580,5,1,32066680,1119,5.54,0.53,12,0.05,630.00,6554.00,4545,20240325,-23.21,2900,20231024,20.34,4545,-23.21,20240325,3310,5.44,20240117,4545,-23.21,20240325,2900,20.34,20231024,3.21,N,016740,2500,826 억,,542473,N,N,13,N,00,N
20240717,090255,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3530,35,2,1.00,112295,32,0.14,3495,3530,3495,4540,2450,3495,3509.22,1.69,0,-5,3551,3522,3501,3472,3451,3537,3487,827,1045,2500,2580,5,1,32066680,1132,5.60,0.54,12,0.00,630.00,6554.00,4545,20240325,-22.33,2900,20231024,21.72,4545,-22.33,20240325,3310,6.65,20240117,4545,-22.33,20240325,2900,21.72,20231024,3.21,N,016740,2500,826 억,,542473,N,N,13,N,00,N
20240716,160323,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3495,15,2,0.43,76049265,21725,67.98,3480,3530,3480,4520,2440,3480,3500.55,1.71,0,-3391,3516,3497,3476,3457,3436,3487,3447,827,1040,2500,2570,5,1,32066680,1121,5.55,0.53,12,0.07,630.00,6554.00,4545,20240325,-23.10,2900,20231024,20.52,4545,-23.10,20240325,3310,5.59,20240117,4545,-23.10,20240325,2900,20.52,20231024,3.23,N,016740,2500,826 억,,547439,N,N,13,N,00,N
20240716,150327,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3485,5,2,0.14,69242985,19775,61.88,3480,3530,3480,4520,2440,3480,3501.54,1.71,0,-3303,3516,3497,3476,3457,3436,3487,3447,827,1040,2500,2570,5,1,32066680,1118,5.53,0.53,12,0.06,630.00,6554.00,4545,20240325,-23.32,2900,20231024,20.17,4545,-23.32,20240325,3310,5.29,20240117,4545,-23.32,20240325,2900,20.17,20231024,3.23,N,016740,2500,826 억,,547439,N,N,8,N,00,N
20240716,140326,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3500,20,2,0.57,61016860,17416,54.50,3480,3530,3480,4520,2440,3480,3503.49,1.71,0,-3395,3516,3497,3476,3457,3436,3487,3447,827,1040,2500,2570,5,1,32066680,1122,5.56,0.53,12,0.05,630.00,6554.00,4545,20240325,-22.99,2900,20231024,20.69,4545,-22.99,20240325,3310,5.74,20240117,4545,-22.99,20240325,2900,20.69,20231024,3.23,N,016740,2500,826 억,,547439,N,N,8,N,00,N
20240716,130325,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3505,25,2,0.72,59437830,16964,53.08,3480,3530,3480,4520,2440,3480,3503.76,1.71,0,-3324,3516,3497,3476,3457,3436,3487,3447,827,1040,2500,2570,5,1,32066680,1124,5.56,0.53,12,0.05,630.00,6554.00,4545,20240325,-22.88,2900,20231024,20.86,4545,-22.88,20240325,3310,5.89,20240117,4545,-22.88,20240325,2900,20.86,20231024,3.23,N,016740,2500,826 억,,547439,N,N,8,N,00,N
20240716,120325,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3500,20,2,0.57,54017445,15414,48.23,3480,3530,3480,4520,2440,3480,3504.44,1.71,0,-3216,3516,3497,3476,3457,3436,3487,3447,827,1040,2500,2570,5,1,32066680,1122,5.56,0.53,12,0.05,630.00,6554.00,4545,20240325,-22.99,2900,20231024,20.69,4545,-22.99,20240325,3310,5.74,20240117,4545,-22.99,20240325,2900,20.69,20231024,3.23,N,016740,2500,826 억,,547439,N,N,8,N,00,N
20240716,110325,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3510,30,2,0.86,44847745,12794,40.04,3480,3530,3480,4520,2440,3480,3505.37,1.71,0,-2188,3516,3497,3476,3457,3436,3487,3447,827,1040,2500,2570,5,1,32066680,1126,5.57,0.54,12,0.04,630.00,6554.00,4545,20240325,-22.77,2900,20231024,21.03,4545,-22.77,20240325,3310,6.04,20240117,4545,-22.77,20240325,2900,21.03,20231024,3.23,N,016740,2500,826 억,,547439,N,N,8,N,00,N
20240716,100325,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3515,35,2,1.01,30579500,8718,27.28,3480,3530,3480,4520,2440,3480,3507.63,1.71,0,-2041,3516,3497,3476,3457,3436,3487,3447,827,1040,2500,2570,5,1,32066680,1127,5.58,0.54,12,0.03,630.00,6554.00,4545,20240325,-22.66,2900,20231024,21.21,4545,-22.66,20240325,3310,6.19,20240117,4545,-22.66,20240325,2900,21.21,20231024,3.23,N,016740,2500,826 억,,547439,N,N,8,N,00,N
20240716,090323,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3530,50,2,1.44,2338590,671,2.10,3480,3530,3480,4520,2440,3480,3485.23,1.71,0,-14,3516,3497,3476,3457,3436,3487,3447,827,1040,2500,2570,5,1,32066680,1132,5.60,0.54,12,0.00,630.00,6554.00,4545,20240325,-22.33,2900,20231024,21.72,4545,-22.33,20240325,3310,6.65,20240117,4545,-22.33,20240325,2900,21.72,20231024,3.23,N,016740,2500,826 억,,547439,N,N,8,N,00,N
20240715,160320,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3480,0,3,0.00,106638730,30755,55.23,3485,3495,3455,4520,2440,3480,3467.36,1.71,0,-564,3580,3530,3500,3450,3420,3515,3435,827,1040,2500,2570,5,1,32066680,1116,5.52,0.53,12,0.10,630.00,6554.00,4545,20240325,-23.43,2900,20231024,20.00,4545,-23.43,20240325,3310,5.14,20240117,4545,-23.43,20240325,2900,20.00,20231024,3.26,N,016740,2500,826 억,,548452,N,N,8,N,00,N
20240715,150322,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3480,0,3,0.00,99513240,28705,51.55,3485,3495,3455,4520,2440,3480,3466.76,1.71,0,-318,3580,3530,3500,3450,3420,3515,3435,827,1040,2500,2570,5,1,32066680,1116,5.52,0.53,12,0.09,630.00,6554.00,4545,20240325,-23.43,2900,20231024,20.00,4545,-23.43,20240325,3310,5.14,20240117,4545,-23.43,20240325,2900,20.00,20231024,3.26,N,016740,2500,826 억,,548452,N,N,8,N,00,N
20240715,140321,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3475,-5,5,-0.14,93919290,27098,48.67,3485,3495,3455,4520,2440,3480,3465.91,1.71,0,-318,3580,3530,3500,3450,3420,3515,3435,827,1040,2500,2570,5,1,32066680,1114,5.52,0.53,12,0.08,630.00,6554.00,4545,20240325,-23.54,2900,20231024,19.83,4545,-23.54,20240325,3310,4.98,20240117,4545,-23.54,20240325,2900,19.83,20231024,3.26,N,016740,2500,826 억,,548452,N,N,8,N,00,N
20240715,130322,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3480,0,3,0.00,90019620,25976,46.65,3485,3495,3455,4520,2440,3480,3465.49,1.71,0,-315,3580,3530,3500,3450,3420,3515,3435,827,1040,2500,2570,5,1,32066680,1116,5.52,0.53,12,0.08,630.00,6554.00,4545,20240325,-23.43,2900,20231024,20.00,4545,-23.43,20240325,3310,5.14,20240117,4545,-23.43,20240325,2900,20.00,20231024,3.26,N,016740,2500,826 억,,548452,N,N,8,N,00,N
20240715,120322,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3470,-10,5,-0.29,80240440,23163,41.60,3485,3495,3455,4520,2440,3480,3464.16,1.71,0,27,3580,3530,3500,3450,3420,3515,3435,827,1040,2500,2570,5,1,32066680,1113,5.51,0.53,12,0.07,630.00,6554.00,4545,20240325,-23.65,2900,20231024,19.66,4545,-23.65,20240325,3310,4.83,20240117,4545,-23.65,20240325,2900,19.66,20231024,3.26,N,016740,2500,826 억,,548452,N,N,8,N,00,N
20240715,110321,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3465,-15,5,-0.43,71191240,20551,36.91,3485,3495,3455,4520,2440,3480,3464.13,1.71,0,-91,3580,3530,3500,3450,3420,3515,3435,827,1040,2500,2570,5,1,32066680,1111,5.50,0.53,12,0.06,630.00,6554.00,4545,20240325,-23.76,2900,20231024,19.48,4545,-23.76,20240325,3310,4.68,20240117,4545,-23.76,20240325,2900,19.48,20231024,3.26,N,016740,2500,826 억,,548452,N,N,8,N,00,N
20240715,100323,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3455,-25,5,-0.72,56574450,16332,29.33,3485,3495,3455,4520,2440,3480,3464.02,1.71,0,-105,3580,3530,3500,3450,3420,3515,3435,827,1040,2500,2570,5,1,32066680,1108,5.48,0.53,12,0.05,630.00,6554.00,4545,20240325,-23.98,2900,20231024,19.14,4545,-23.98,20240325,3310,4.38,20240117,4545,-23.98,20240325,2900,19.14,20231024,3.26,N,016740,2500,826 억,,548452,N,N,8,N,00,N
20240715,090322,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3485,5,2,0.14,585950,168,0.30,3485,3495,3485,4520,2440,3480,3487.80,1.71,0,5,3580,3530,3500,3450,3420,3515,3435,827,1040,2500,2570,5,1,32066680,1118,5.53,0.53,12,0.00,630.00,6554.00,4545,20240325,-23.32,2900,20231024,20.17,4545,-23.32,20240325,3310,5.29,20240117,4545,-23.32,20240325,2900,20.17,20231024,3.26,N,016740,2500,826 억,,548452,N,N,8,N,00,N
20240712,160319,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3480,-20,5,-0.57,189968275,54488,75.14,3495,3550,3470,4550,2450,3500,3486.42,1.71,0,1469,3590,3545,3520,3475,3450,3532,3462,827,1050,2500,2590,5,1,32066680,1116,5.52,0.53,12,0.17,630.00,6554.00,4545,20240325,-23.43,2900,20231024,20.00,4545,-23.43,20240325,3310,5.14,20240117,4545,-23.43,20240325,2900,20.00,20231024,3.26,N,016740,2500,826 억,,547042,N,N,8,N,00,N
20240712,150320,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3485,-15,5,-0.43,186863080,53596,73.91,3495,3550,3470,4550,2450,3500,3486.51,1.71,0,1787,3590,3545,3520,3475,3450,3532,3462,827,1050,2500,2590,5,1,32066680,1118,5.53,0.53,12,0.17,630.00,6554.00,4545,20240325,-23.32,2900,20231024,20.17,4545,-23.32,20240325,3310,5.29,20240117,4545,-23.32,20240325,2900,20.17,20231024,3.26,N,016740,2500,826 억,,547042,N,N,84,N,00,N
20240712,140322,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3485,-15,5,-0.43,128221365,36736,50.66,3495,3550,3480,4550,2450,3500,3490.35,1.71,0,4797,3590,3545,3520,3475,3450,3532,3462,827,1050,2500,2590,5,1,32066680,1118,5.53,0.53,12,0.11,630.00,6554.00,4545,20240325,-23.32,2900,20231024,20.17,4545,-23.32,20240325,3310,5.29,20240117,4545,-23.32,20240325,2900,20.17,20231024,3.26,N,016740,2500,826 억,,547042,N,N,84,N,00,N
20240712,130320,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3500,0,3,0.00,121921385,34931,48.17,3495,3550,3480,4550,2450,3500,3490.35,1.71,0,4598,3590,3545,3520,3475,3450,3532,3462,827,1050,2500,2590,5,1,32066680,1122,5.56,0.53,12,0.11,630.00,6554.00,4545,20240325,-22.99,2900,20231024,20.69,4545,-22.99,20240325,3310,5.74,20240117,4545,-22.99,20240325,2900,20.69,20231024,3.26,N,016740,2500,826 억,,547042,N,N,84,N,00,N
20240712,120321,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3505,5,2,0.14,86342570,24721,34.09,3495,3550,3480,4550,2450,3500,3492.68,1.71,0,4598,3590,3545,3520,3475,3450,3532,3462,827,1050,2500,2590,5,1,32066680,1124,5.56,0.53,12,0.08,630.00,6554.00,4545,20240325,-22.88,2900,20231024,20.86,4545,-22.88,20240325,3310,5.89,20240117,4545,-22.88,20240325,2900,20.86,20231024,3.26,N,016740,2500,826 억,,547042,N,N,84,N,00,N
20240712,110319,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3500,0,3,0.00,78859290,22580,31.14,3495,3550,3480,4550,2450,3500,3492.44,1.71,0,5334,3590,3545,3520,3475,3450,3532,3462,827,1050,2500,2590,5,1,32066680,1122,5.56,0.53,12,0.07,630.00,6554.00,4545,20240325,-22.99,2900,20231024,20.69,4545,-22.99,20240325,3310,5.74,20240117,4545,-22.99,20240325,2900,20.69,20231024,3.26,N,016740,2500,826 억,,547042,N,N,84,N,00,N
20240712,100321,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3500,0,3,0.00,42673075,12217,16.85,3495,3550,3480,4550,2450,3500,3492.93,1.71,0,3535,3590,3545,3520,3475,3450,3532,3462,827,1050,2500,2590,5,1,32066680,1122,5.56,0.53,12,0.04,630.00,6554.00,4545,20240325,-22.99,2900,20231024,20.69,4545,-22.99,20240325,3310,5.74,20240117,4545,-22.99,20240325,2900,20.69,20231024,3.26,N,016740,2500,826 억,,547042,N,N,84,N,00,N
20240712,090319,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3545,45,2,1.29,2075185,593,0.82,3495,3545,3495,4550,2450,3500,3499.47,1.71,0,259,3590,3545,3520,3475,3450,3532,3462,827,1050,2500,2590,5,1,32066680,1137,5.63,0.54,12,0.00,630.00,6554.00,4545,20240325,-22.00,2900,20231024,22.24,4545,-22.00,20240325,3310,7.10,20240117,4545,-22.00,20240325,2900,22.24,20231024,3.26,N,016740,2500,826 억,,547042,N,N,84,N,00,N
20240711,160317,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3500,-20,5,-0.57,253145600,71764,134.57,3525,3565,3495,4575,2465,3520,3527.78,1.74,0,-10945,3610,3565,3535,3490,3460,3550,3475,827,1055,2500,2600,5,1,32066680,1122,5.56,0.53,12,0.22,630.00,6554.00,4545,20240325,-22.99,2900,20231024,20.69,4545,-22.99,20240325,3310,5.74,20240117,4545,-22.99,20240325,2900,20.69,20231024,3.26,N,016740,2500,826 억,,557744,N,N,84,N,00,N
20240711,150322,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3510,-10,5,-0.28,236543075,67023,125.68,3525,3565,3495,4575,2465,3520,3529.42,1.74,0,-9776,3610,3565,3535,3490,3460,3550,3475,827,1055,2500,2600,5,1,32066680,1126,5.57,0.54,12,0.21,630.00,6554.00,4545,20240325,-22.77,2900,20231024,21.03,4545,-22.77,20240325,3310,6.04,20240117,4545,-22.77,20240325,2900,21.03,20231024,3.26,N,016740,2500,826 억,,557744,N,N,39,N,00,N
20240711,140320,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3520,0,3,0.00,108581150,30817,57.79,3525,3555,3505,4575,2465,3520,3523.53,1.74,0,-9740,3610,3565,3535,3490,3460,3550,3475,827,1055,2500,2600,5,1,32066680,1129,5.59,0.54,12,0.10,630.00,6554.00,4545,20240325,-22.55,2900,20231024,21.38,4545,-22.55,20240325,3310,6.34,20240117,4545,-22.55,20240325,2900,21.38,20231024,3.26,N,016740,2500,826 억,,557744,N,N,39,N,00,N
20240711,130320,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3520,0,3,0.00,84564885,23984,44.97,3525,3555,3510,4575,2465,3520,3526.13,1.74,0,-4307,3610,3565,3535,3490,3460,3550,3475,827,1055,2500,2600,5,1,32066680,1129,5.59,0.54,12,0.07,630.00,6554.00,4545,20240325,-22.55,2900,20231024,21.38,4545,-22.55,20240325,3310,6.34,20240117,4545,-22.55,20240325,2900,21.38,20231024,3.26,N,016740,2500,826 억,,557744,N,N,39,N,00,N
20240711,120320,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3540,20,2,0.57,79762980,22622,42.42,3525,3555,3510,4575,2465,3520,3526.16,1.74,0,-3694,3610,3565,3535,3490,3460,3550,3475,827,1055,2500,2600,5,1,32066680,1135,5.62,0.54,12,0.07,630.00,6554.00,4545,20240325,-22.11,2900,20231024,22.07,4545,-22.11,20240325,3310,6.95,20240117,4545,-22.11,20240325,2900,22.07,20231024,3.26,N,016740,2500,826 억,,557744,N,N,39,N,00,N
20240711,110319,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3525,5,2,0.14,48462640,13741,25.77,3525,3555,3510,4575,2465,3520,3527.38,1.74,0,-4842,3610,3565,3535,3490,3460,3550,3475,827,1055,2500,2600,5,1,32066680,1130,5.60,0.54,12,0.04,630.00,6554.00,4545,20240325,-22.44,2900,20231024,21.55,4545,-22.44,20240325,3310,6.50,20240117,4545,-22.44,20240325,2900,21.55,20231024,3.26,N,016740,2500,826 억,,557744,N,N,39,N,00,N
20240711,100318,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3540,20,2,0.57,27775255,7885,14.79,3525,3555,3510,4575,2465,3520,3522.90,1.74,0,-522,3610,3565,3535,3490,3460,3550,3475,827,1055,2500,2600,5,1,32066680,1135,5.62,0.54,12,0.02,630.00,6554.00,4545,20240325,-22.11,2900,20231024,22.07,4545,-22.11,20240325,3310,6.95,20240117,4545,-22.11,20240325,2900,22.07,20231024,3.26,N,016740,2500,826 억,,557744,N,N,39,N,00,N
20240711,090318,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3535,15,2,0.43,5134690,1458,2.73,3525,3535,3525,4575,2465,3520,3525.08,1.74,0,-70,3610,3565,3535,3490,3460,3550,3475,827,1055,2500,2600,5,1,32066680,1134,5.61,0.54,12,0.00,630.00,6554.00,4545,20240325,-22.22,2900,20231024,21.90,4545,-22.22,20240325,3310,6.80,20240117,4545,-22.22,20240325,2900,21.90,20231024,3.26,N,016740,2500,826 억,,557744,N,N,39,N,00,N
20240710,160318,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3520,-45,5,-1.26,187122940,53026,107.96,3565,3580,3505,4630,2500,3565,3528.89,1.73,0,2647,3595,3580,3555,3540,3515,3587,3547,827,1065,2500,2630,5,1,32066680,1129,5.59,0.54,12,0.17,630.00,6554.00,4545,20240325,-22.55,2900,20231024,21.38,4545,-22.55,20240325,3310,6.34,20240117,4545,-22.55,20240325,2900,21.38,20231024,3.28,N,016740,2500,826 억,,555097,N,N,39,N,00,N
20240710,150319,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3540,-25,5,-0.70,153878125,43566,88.70,3565,3580,3510,4630,2500,3565,3532.07,1.73,0,3249,3595,3580,3555,3540,3515,3587,3547,827,1065,2500,2630,5,1,32066680,1135,5.62,0.54,12,0.14,630.00,6554.00,4545,20240325,-22.11,2900,20231024,22.07,4545,-22.11,20240325,3310,6.95,20240117,4545,-22.11,20240325,2900,22.07,20231024,3.28,N,016740,2500,826 억,,555097,N,N,41,N,00,N
20240710,140318,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3560,-5,5,-0.14,122799730,34775,70.80,3565,3580,3510,4630,2500,3565,3531.26,1.73,0,3788,3595,3580,3555,3540,3515,3587,3547,827,1065,2500,2630,5,1,32066680,1142,5.65,0.54,12,0.11,630.00,6554.00,4545,20240325,-21.67,2900,20231024,22.76,4545,-21.67,20240325,3310,7.55,20240117,4545,-21.67,20240325,2900,22.76,20231024,3.28,N,016740,2500,826 억,,555097,N,N,41,N,00,N
20240710,130319,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3535,-30,5,-0.84,105622700,29930,60.94,3565,3580,3510,4630,2500,3565,3528.99,1.73,0,3736,3595,3580,3555,3540,3515,3587,3547,827,1065,2500,2630,5,1,32066680,1134,5.61,0.54,12,0.09,630.00,6554.00,4545,20240325,-22.22,2900,20231024,21.90,4545,-22.22,20240325,3310,6.80,20240117,4545,-22.22,20240325,2900,21.90,20231024,3.28,N,016740,2500,826 억,,555097,N,N,41,N,00,N
20240710,120316,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3545,-20,5,-0.56,100121875,28373,57.77,3565,3580,3510,4630,2500,3565,3528.77,1.73,0,3758,3595,3580,3555,3540,3515,3587,3547,827,1065,2500,2630,5,1,32066680,1137,5.63,0.54,12,0.09,630.00,6554.00,4545,20240325,-22.00,2900,20231024,22.24,4545,-22.00,20240325,3310,7.10,20240117,4545,-22.00,20240325,2900,22.24,20231024,3.28,N,016740,2500,826 억,,555097,N,N,41,N,00,N
20240710,110320,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3540,-25,5,-0.70,45528820,12854,26.17,3565,3580,3510,4630,2500,3565,3542.00,1.73,0,2280,3595,3580,3555,3540,3515,3587,3547,827,1065,2500,2630,5,1,32066680,1135,5.62,0.54,12,0.04,630.00,6554.00,4545,20240325,-22.11,2900,20231024,22.07,4545,-22.11,20240325,3310,6.95,20240117,4545,-22.11,20240325,2900,22.07,20231024,3.28,N,016740,2500,826 억,,555097,N,N,41,N,00,N
20240710,100315,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3535,-30,5,-0.84,31110355,8776,17.87,3565,3580,3510,4630,2500,3565,3544.94,1.73,0,2371,3595,3580,3555,3540,3515,3587,3547,827,1065,2500,2630,5,1,32066680,1134,5.61,0.54,12,0.03,630.00,6554.00,4545,20240325,-22.22,2900,20231024,21.90,4545,-22.22,20240325,3310,6.80,20240117,4545,-22.22,20240325,2900,21.90,20231024,3.28,N,016740,2500,826 억,,555097,N,N,41,N,00,N
20240710,090318,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3545,-20,5,-0.56,3660475,1036,2.11,3565,3575,3510,4630,2500,3565,3533.28,1.73,0,84,3595,3580,3555,3540,3515,3587,3547,827,1065,2500,2630,5,1,32066680,1137,5.63,0.54,12,0.00,630.00,6554.00,4545,20240325,-22.00,2900,20231024,22.24,4545,-22.00,20240325,3310,7.10,20240117,4545,-22.00,20240325,2900,22.24,20231024,3.28,N,016740,2500,826 억,,555097,N,N,41,N,00,N
20240709,160318,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3565,15,2,0.42,173350640,48832,255.64,3535,3570,3530,4615,2485,3550,3549.92,1.73,0,998,3590,3570,3545,3525,3500,3580,3535,827,1065,2500,2620,5,1,32066680,1143,5.66,0.54,12,0.15,630.00,6554.00,4545,20240325,-21.56,2900,20231024,22.93,4545,-21.56,20240325,3310,7.70,20240117,4545,-21.56,20240325,2900,22.93,20231024,3.27,N,016740,2500,826 억,,554700,N,N,41,N,00,N
20240709,150318,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3555,5,2,0.14,145609470,41045,214.87,3535,3565,3530,4615,2485,3550,3547.56,1.73,0,-613,3590,3570,3545,3525,3500,3580,3535,827,1065,2500,2620,5,1,32066680,1140,5.64,0.54,12,0.13,630.00,6554.00,4545,20240325,-21.78,2900,20231024,22.59,4545,-21.78,20240325,3310,7.40,20240117,4545,-21.78,20240325,2900,22.59,20231024,3.27,N,016740,2500,826 억,,554700,N,N,54,N,00,N
20240709,140318,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3560,10,2,0.28,116015710,32709,171.23,3535,3565,3530,4615,2485,3550,3546.90,1.73,0,-3316,3590,3570,3545,3525,3500,3580,3535,827,1065,2500,2620,5,1,32066680,1142,5.65,0.54,12,0.10,630.00,6554.00,4545,20240325,-21.67,2900,20231024,22.76,4545,-21.67,20240325,3310,7.55,20240117,4545,-21.67,20240325,2900,22.76,20231024,3.27,N,016740,2500,826 억,,554700,N,N,54,N,00,N
20240709,130319,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3555,5,2,0.14,107273500,30250,158.36,3535,3565,3530,4615,2485,3550,3546.23,1.73,0,-3919,3590,3570,3545,3525,3500,3580,3535,827,1065,2500,2620,5,1,32066680,1140,5.64,0.54,12,0.09,630.00,6554.00,4545,20240325,-21.78,2900,20231024,22.59,4545,-21.78,20240325,3310,7.40,20240117,4545,-21.78,20240325,2900,22.59,20231024,3.27,N,016740,2500,826 억,,554700,N,N,54,N,00,N
20240709,120320,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3550,0,3,0.00,100811195,28430,148.83,3535,3565,3530,4615,2485,3550,3545.94,1.73,0,-3568,3590,3570,3545,3525,3500,3580,3535,827,1065,2500,2620,5,1,32066680,1138,5.63,0.54,12,0.09,630.00,6554.00,4545,20240325,-21.89,2900,20231024,22.41,4545,-21.89,20240325,3310,7.25,20240117,4545,-21.89,20240325,2900,22.41,20231024,3.27,N,016740,2500,826 억,,554700,N,N,54,N,00,N
20240709,110319,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3535,-15,5,-0.42,89681755,25284,132.36,3535,3565,3530,4615,2485,3550,3546.98,1.73,0,-2878,3590,3570,3545,3525,3500,3580,3535,827,1065,2500,2620,5,1,32066680,1134,5.61,0.54,12,0.08,630.00,6554.00,4545,20240325,-22.22,2900,20231024,21.90,4545,-22.22,20240325,3310,6.80,20240117,4545,-22.22,20240325,2900,21.90,20231024,3.27,N,016740,2500,826 억,,554700,N,N,54,N,00,N
20240709,100318,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3540,-10,5,-0.28,64735635,18219,95.38,3535,3565,3535,4615,2485,3550,3553.19,1.73,0,-1952,3590,3570,3545,3525,3500,3580,3535,827,1065,2500,2620,5,1,32066680,1135,5.62,0.54,12,0.06,630.00,6554.00,4545,20240325,-22.11,2900,20231024,22.07,4545,-22.11,20240325,3310,6.95,20240117,4545,-22.11,20240325,2900,22.07,20231024,3.27,N,016740,2500,826 억,,554700,N,N,54,N,00,N
20240709,090318,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3555,5,2,0.14,2407345,680,3.56,3535,3555,3535,4615,2485,3550,3540.21,1.73,0,-51,3590,3570,3545,3525,3500,3580,3535,827,1065,2500,2620,5,1,32066680,1140,5.64,0.54,12,0.00,630.00,6554.00,4545,20240325,-21.78,2900,20231024,22.59,4545,-21.78,20240325,3310,7.40,20240117,4545,-21.78,20240325,2900,22.59,20231024,3.27,N,016740,2500,826 억,,554700,N,N,54,N,00,N
20240708,160316,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3550,30,2,0.85,67757055,19088,27.84,3520,3565,3520,4575,2465,3520,3549.72,1.73,0,-1498,3573,3546,3533,3506,3493,3540,3500,827,1055,2500,2600,5,1,32066680,1138,5.63,0.54,12,0.06,630.00,6554.00,4545,20240325,-21.89,2900,20231024,22.41,4545,-21.89,20240325,3310,7.25,20240117,4545,-21.89,20240325,2900,22.41,20231024,3.28,N,016740,2500,826 억,,556154,N,N,54,N,00,N
20240708,150317,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3555,35,2,0.99,60692380,17098,24.93,3520,3565,3520,4575,2465,3520,3549.68,1.73,0,-1490,3573,3546,3533,3506,3493,3540,3500,827,1055,2500,2600,5,1,32066680,1140,5.64,0.54,12,0.05,630.00,6554.00,4545,20240325,-21.78,2900,20231024,22.59,4545,-21.78,20240325,3310,7.40,20240117,4545,-21.78,20240325,2900,22.59,20231024,3.28,N,016740,2500,826 억,,556154,N,N,55,N,00,N
20240708,140318,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3550,30,2,0.85,45197535,12739,18.58,3520,3565,3520,4575,2465,3520,3547.97,1.73,0,-1325,3573,3546,3533,3506,3493,3540,3500,827,1055,2500,2600,5,1,32066680,1138,5.63,0.54,12,0.04,630.00,6554.00,4545,20240325,-21.89,2900,20231024,22.41,4545,-21.89,20240325,3310,7.25,20240117,4545,-21.89,20240325,2900,22.41,20231024,3.28,N,016740,2500,826 억,,556154,N,N,55,N,00,N
20240708,130315,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3555,35,2,0.99,42965505,12110,17.66,3520,3565,3520,4575,2465,3520,3547.94,1.73,0,-1178,3573,3546,3533,3506,3493,3540,3500,827,1055,2500,2600,5,1,32066680,1140,5.64,0.54,12,0.04,630.00,6554.00,4545,20240325,-21.78,2900,20231024,22.59,4545,-21.78,20240325,3310,7.40,20240117,4545,-21.78,20240325,2900,22.59,20231024,3.28,N,016740,2500,826 억,,556154,N,N,55,N,00,N
20240708,120317,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3555,35,2,0.99,38616160,10885,15.87,3520,3565,3520,4575,2465,3520,3547.65,1.73,0,-1178,3573,3546,3533,3506,3493,3540,3500,827,1055,2500,2600,5,1,32066680,1140,5.64,0.54,12,0.03,630.00,6554.00,4545,20240325,-21.78,2900,20231024,22.59,4545,-21.78,20240325,3310,7.40,20240117,4545,-21.78,20240325,2900,22.59,20231024,3.28,N,016740,2500,826 억,,556154,N,N,55,N,00,N
20240708,110315,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3550,30,2,0.85,27552735,7769,11.33,3520,3565,3520,4575,2465,3520,3546.50,1.73,0,-686,3573,3546,3533,3506,3493,3540,3500,827,1055,2500,2600,5,1,32066680,1138,5.63,0.54,12,0.02,630.00,6554.00,4545,20240325,-21.89,2900,20231024,22.41,4545,-21.89,20240325,3310,7.25,20240117,4545,-21.89,20240325,2900,22.41,20231024,3.28,N,016740,2500,826 억,,556154,N,N,55,N,00,N
20240708,100316,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3560,40,2,1.14,14467000,4082,5.95,3520,3565,3520,4575,2465,3520,3544.10,1.73,0,-691,3573,3546,3533,3506,3493,3540,3500,827,1055,2500,2600,5,1,32066680,1142,5.65,0.54,12,0.01,630.00,6554.00,4545,20240325,-21.67,2900,20231024,22.76,4545,-21.67,20240325,3310,7.55,20240117,4545,-21.67,20240325,2900,22.76,20231024,3.28,N,016740,2500,826 억,,556154,N,N,55,N,00,N
20240708,090316,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3520,0,3,0.00,4019850,1142,1.67,3520,3525,3520,4575,2465,3520,3520.01,1.73,0,-243,3573,3546,3533,3506,3493,3540,3500,827,1055,2500,2600,5,1,32066680,1129,5.59,0.54,12,0.00,630.00,6554.00,4545,20240325,-22.55,2900,20231024,21.38,4545,-22.55,20240325,3310,6.34,20240117,4545,-22.55,20240325,2900,21.38,20231024,3.28,N,016740,2500,826 억,,556154,N,N,55,N,00,N
20240705,160315,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3520,-35,5,-0.98,242048905,68562,176.07,3555,3560,3520,4620,2490,3555,3530.43,1.80,0,-20359,3618,3586,3553,3521,3488,3602,3537,827,1065,2500,2630,5,1,32066680,1129,5.59,0.54,12,0.21,630.00,6554.00,4545,20240325,-22.55,2900,20231024,21.38,4545,-22.55,20240325,3310,6.34,20240117,4545,-22.55,20240325,2900,21.38,20231024,3.30,N,016740,2500,826 억,,578395,N,N,55,N,00,N
20240705,150316,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3530,-25,5,-0.70,184594550,52252,134.19,3555,3560,3520,4620,2490,3555,3532.77,1.80,0,-19119,3618,3586,3553,3521,3488,3602,3537,827,1065,2500,2630,5,1,32066680,1132,5.60,0.54,12,0.16,630.00,6554.00,4545,20240325,-22.33,2900,20231024,21.72,4545,-22.33,20240325,3310,6.65,20240117,4545,-22.33,20240325,2900,21.72,20231024,3.30,N,016740,2500,826 억,,578395,N,N,36,N,00,N
20240705,140316,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3525,-30,5,-0.84,164326005,46502,119.42,3555,3560,3520,4620,2490,3555,3533.74,1.80,0,-17181,3618,3586,3553,3521,3488,3602,3537,827,1065,2500,2630,5,1,32066680,1130,5.60,0.54,12,0.15,630.00,6554.00,4545,20240325,-22.44,2900,20231024,21.55,4545,-22.44,20240325,3310,6.50,20240117,4545,-22.44,20240325,2900,21.55,20231024,3.30,N,016740,2500,826 억,,578395,N,N,36,N,00,N
20240705,130315,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3530,-25,5,-0.70,141963425,40164,103.14,3555,3560,3520,4620,2490,3555,3534.59,1.80,0,-14321,3618,3586,3553,3521,3488,3602,3537,827,1065,2500,2630,5,1,32066680,1132,5.60,0.54,12,0.13,630.00,6554.00,4545,20240325,-22.33,2900,20231024,21.72,4545,-22.33,20240325,3310,6.65,20240117,4545,-22.33,20240325,2900,21.72,20231024,3.30,N,016740,2500,826 억,,578395,N,N,36,N,00,N
20240705,120315,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3535,-20,5,-0.56,125428265,35475,91.10,3555,3560,3520,4620,2490,3555,3535.68,1.80,0,-12268,3618,3586,3553,3521,3488,3602,3537,827,1065,2500,2630,5,1,32066680,1134,5.61,0.54,12,0.11,630.00,6554.00,4545,20240325,-22.22,2900,20231024,21.90,4545,-22.22,20240325,3310,6.80,20240117,4545,-22.22,20240325,2900,21.90,20231024,3.30,N,016740,2500,826 억,,578395,N,N,36,N,00,N
20240705,110315,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3535,-20,5,-0.56,101657105,28739,73.80,3555,3560,3530,4620,2490,3555,3537.25,1.80,0,-10777,3618,3586,3553,3521,3488,3602,3537,827,1065,2500,2630,5,1,32066680,1134,5.61,0.54,12,0.09,630.00,6554.00,4545,20240325,-22.22,2900,20231024,21.90,4545,-22.22,20240325,3310,6.80,20240117,4545,-22.22,20240325,2900,21.90,20231024,3.30,N,016740,2500,826 억,,578395,N,N,36,N,00,N
20240705,100315,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3535,-20,5,-0.56,55511530,15686,40.28,3555,3560,3530,4620,2490,3555,3538.92,1.80,0,-5988,3618,3586,3553,3521,3488,3602,3537,827,1065,2500,2630,5,1,32066680,1134,5.61,0.54,12,0.05,630.00,6554.00,4545,20240325,-22.22,2900,20231024,21.90,4545,-22.22,20240325,3310,6.80,20240117,4545,-22.22,20240325,2900,21.90,20231024,3.30,N,016740,2500,826 억,,578395,N,N,36,N,00,N
20240705,090316,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3555,0,3,0.00,643550,181,0.46,3555,3560,3555,4620,2490,3555,3555.53,1.80,0,15,3618,3586,3553,3521,3488,3602,3537,827,1065,2500,2630,5,1,32066680,1140,5.64,0.54,12,0.00,630.00,6554.00,4545,20240325,-21.78,2900,20231024,22.59,4545,-21.78,20240325,3310,7.40,20240117,4545,-21.78,20240325,2900,22.59,20231024,3.30,N,016740,2500,826 억,,578395,N,N,36,N,00,N
20240704,160314,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3555,15,2,0.42,136640200,38587,49.80,3520,3585,3520,4600,2480,3540,3541.08,1.84,0,-11705,3656,3597,3556,3497,3456,3577,3477,827,1060,2500,2610,5,1,32066680,1140,5.64,0.54,12,0.12,630.00,6554.00,4545,20240325,-21.78,2900,20231024,22.59,4545,-21.78,20240325,3310,7.40,20240117,4545,-21.78,20240325,2900,22.59,20231024,3.32,N,016740,2500,826 억,,590858,N,N,36,N,00,N
20240704,150316,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3540,0,3,0.00,129732305,36641,47.28,3520,3585,3520,4600,2480,3540,3540.63,1.84,0,-11031,3656,3597,3556,3497,3456,3577,3477,827,1060,2500,2610,5,1,32066680,1135,5.62,0.54,12,0.11,630.00,6554.00,4545,20240325,-22.11,2900,20231024,22.07,4545,-22.11,20240325,3310,6.95,20240117,4545,-22.11,20240325,2900,22.07,20231024,3.32,N,016740,2500,826 억,,590858,N,N,31,N,00,N
20240704,140315,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3555,15,2,0.42,102352770,28886,37.28,3520,3585,3520,4600,2480,3540,3543.33,1.84,0,-11173,3656,3597,3556,3497,3456,3577,3477,827,1060,2500,2610,5,1,32066680,1140,5.64,0.54,12,0.09,630.00,6554.00,4545,20240325,-21.78,2900,20231024,22.59,4545,-21.78,20240325,3310,7.40,20240117,4545,-21.78,20240325,2900,22.59,20231024,3.32,N,016740,2500,826 억,,590858,N,N,31,N,00,N
20240704,130316,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3540,0,3,0.00,75896350,21425,27.65,3520,3585,3520,4600,2480,3540,3542.42,1.84,0,-9218,3656,3597,3556,3497,3456,3577,3477,827,1060,2500,2610,5,1,32066680,1135,5.62,0.54,12,0.07,630.00,6554.00,4545,20240325,-22.11,2900,20231024,22.07,4545,-22.11,20240325,3310,6.95,20240117,4545,-22.11,20240325,2900,22.07,20231024,3.32,N,016740,2500,826 억,,590858,N,N,31,N,00,N
20240704,120314,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3545,5,2,0.14,71224430,20107,25.95,3520,3585,3520,4600,2480,3540,3542.27,1.84,0,-8911,3656,3597,3556,3497,3456,3577,3477,827,1060,2500,2610,5,1,32066680,1137,5.63,0.54,12,0.06,630.00,6554.00,4545,20240325,-22.00,2900,20231024,22.24,4545,-22.00,20240325,3310,7.10,20240117,4545,-22.00,20240325,2900,22.24,20231024,3.32,N,016740,2500,826 억,,590858,N,N,31,N,00,N
20240704,110315,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3540,0,3,0.00,52598045,14843,19.15,3520,3585,3520,4600,2480,3540,3543.63,1.84,0,-6070,3656,3597,3556,3497,3456,3577,3477,827,1060,2500,2610,5,1,32066680,1135,5.62,0.54,12,0.05,630.00,6554.00,4545,20240325,-22.11,2900,20231024,22.07,4545,-22.11,20240325,3310,6.95,20240117,4545,-22.11,20240325,2900,22.07,20231024,3.32,N,016740,2500,826 억,,590858,N,N,31,N,00,N
20240704,100315,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3560,20,2,0.56,25919140,7320,9.45,3520,3585,3520,4600,2480,3540,3540.87,1.84,0,-3571,3656,3597,3556,3497,3456,3577,3477,827,1060,2500,2610,5,1,32066680,1142,5.65,0.54,12,0.02,630.00,6554.00,4545,20240325,-21.67,2900,20231024,22.76,4545,-21.67,20240325,3310,7.55,20240117,4545,-21.67,20240325,2900,22.76,20231024,3.32,N,016740,2500,826 억,,590858,N,N,31,N,00,N
20240704,090314,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3555,15,2,0.42,3246055,921,1.19,3520,3555,3520,4600,2480,3540,3524.49,1.84,0,115,3656,3597,3556,3497,3456,3577,3477,827,1060,2500,2610,5,1,32066680,1140,5.64,0.54,12,0.00,630.00,6554.00,4545,20240325,-21.78,2900,20231024,22.59,4545,-21.78,20240325,3310,7.40,20240117,4545,-21.78,20240325,2900,22.59,20231024,3.32,N,016740,2500,826 억,,590858,N,N,31,N,00,N
20240703,160313,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3540,-35,5,-0.98,272608050,76809,45.94,3550,3615,3515,4645,2505,3575,3549.25,1.80,0,9897,3728,3651,3588,3511,3448,3620,3480,827,1070,2500,2640,5,1,32066680,1135,5.62,0.54,12,0.24,630.00,6554.00,4545,20240325,-22.11,2900,20231024,22.07,4545,-22.11,20240325,3310,6.95,20240117,4545,-22.11,20240325,2900,22.07,20231024,3.34,N,016740,2500,826 억,,578437,N,N,31,N,00,N
20240703,150314,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3560,-15,5,-0.42,256739395,72333,43.27,3550,3615,3515,4645,2505,3575,3549.39,1.80,0,10462,3728,3651,3588,3511,3448,3620,3480,827,1070,2500,2640,5,1,32066680,1142,5.65,0.54,12,0.23,630.00,6554.00,4545,20240325,-21.67,2900,20231024,22.76,4545,-21.67,20240325,3310,7.55,20240117,4545,-21.67,20240325,2900,22.76,20231024,3.34,N,016740,2500,826 억,,578437,N,N,38,N,00,N
20240703,140314,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3565,-10,5,-0.28,235225905,66263,39.64,3550,3615,3515,4645,2505,3575,3549.86,1.80,0,11327,3728,3651,3588,3511,3448,3620,3480,827,1070,2500,2640,5,1,32066680,1143,5.66,0.54,12,0.21,630.00,6554.00,4545,20240325,-21.56,2900,20231024,22.93,4545,-21.56,20240325,3310,7.70,20240117,4545,-21.56,20240325,2900,22.93,20231024,3.34,N,016740,2500,826 억,,578437,N,N,38,N,00,N
20240703,130314,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3585,10,2,0.28,228126185,64269,38.44,3550,3615,3515,4645,2505,3575,3549.53,1.80,0,12231,3728,3651,3588,3511,3448,3620,3480,827,1070,2500,2640,5,1,32066680,1150,5.69,0.55,12,0.20,630.00,6554.00,4545,20240325,-21.12,2900,20231024,23.62,4545,-21.12,20240325,3310,8.31,20240117,4545,-21.12,20240325,2900,23.62,20231024,3.34,N,016740,2500,826 억,,578437,N,N,38,N,00,N
20240703,120314,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3555,-20,5,-0.56,223839445,63071,37.73,3550,3615,3515,4645,2505,3575,3548.99,1.80,0,12912,3728,3651,3588,3511,3448,3620,3480,827,1070,2500,2640,5,1,32066680,1140,5.64,0.54,12,0.20,630.00,6554.00,4545,20240325,-21.78,2900,20231024,22.59,4545,-21.78,20240325,3310,7.40,20240117,4545,-21.78,20240325,2900,22.59,20231024,3.34,N,016740,2500,826 억,,578437,N,N,38,N,00,N
20240703,110315,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3550,-25,5,-0.70,202229395,56994,34.09,3550,3615,3515,4645,2505,3575,3548.23,1.80,0,14217,3728,3651,3588,3511,3448,3620,3480,827,1070,2500,2640,5,1,32066680,1138,5.63,0.54,12,0.18,630.00,6554.00,4545,20240325,-21.89,2900,20231024,22.41,4545,-21.89,20240325,3310,7.25,20240117,4545,-21.89,20240325,2900,22.41,20231024,3.34,N,016740,2500,826 억,,578437,N,N,38,N,00,N
20240703,100315,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3565,-10,5,-0.28,136823435,38480,23.02,3550,3615,3540,4645,2505,3575,3555.68,1.80,0,15889,3728,3651,3588,3511,3448,3620,3480,827,1070,2500,2640,5,1,32066680,1143,5.66,0.54,12,0.12,630.00,6554.00,4545,20240325,-21.56,2900,20231024,22.93,4545,-21.56,20240325,3310,7.70,20240117,4545,-21.56,20240325,2900,22.93,20231024,3.34,N,016740,2500,826 억,,578437,N,N,38,N,00,N
20240703,090314,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3595,20,2,0.56,76494010,21540,12.88,3550,3595,3545,4645,2505,3575,3551.20,1.80,0,19849,3728,3651,3588,3511,3448,3620,3480,827,1070,2500,2640,5,1,32066680,1153,5.71,0.55,12,0.07,630.00,6554.00,4545,20240325,-20.90,2900,20231024,23.97,4545,-20.90,20240325,3310,8.61,20240117,4545,-20.90,20240325,2900,23.97,20231024,3.34,N,016740,2500,826 억,,578437,N,N,38,N,00,N
20240702,160313,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3575,-75,5,-2.05,592001545,166109,215.14,3655,3665,3525,4745,2555,3650,3563.93,1.93,0,-40399,3746,3697,3666,3617,3586,3682,3602,827,1095,2500,2700,5,1,32066680,1146,5.67,0.55,12,0.52,630.00,6554.00,4545,20240325,-21.34,2900,20231024,23.28,4545,-21.34,20240325,3310,8.01,20240117,4545,-21.34,20240325,2900,23.28,20231024,3.28,N,016740,2500,826 억,,618165,N,N,38,N,00,N
20240702,150313,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3580,-70,5,-1.92,549751765,154242,199.77,3655,3665,3525,4745,2555,3650,3564.22,1.93,0,-39439,3746,3697,3666,3617,3586,3682,3602,827,1095,2500,2700,5,1,32066680,1148,5.68,0.55,12,0.48,630.00,6554.00,4545,20240325,-21.23,2900,20231024,23.45,4545,-21.23,20240325,3310,8.16,20240117,4545,-21.23,20240325,2900,23.45,20231024,3.28,N,016740,2500,826 억,,618165,N,N,43,N,00,N
20240702,140313,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3585,-65,5,-1.78,538265850,151034,195.62,3655,3665,3525,4745,2555,3650,3563.87,1.93,0,-38706,3746,3697,3666,3617,3586,3682,3602,827,1095,2500,2700,5,1,32066680,1150,5.69,0.55,12,0.47,630.00,6554.00,4545,20240325,-21.12,2900,20231024,23.62,4545,-21.12,20240325,3310,8.31,20240117,4545,-21.12,20240325,2900,23.62,20231024,3.28,N,016740,2500,826 억,,618165,N,N,43,N,00,N
20240702,130313,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3590,-60,5,-1.64,522301250,146557,189.82,3655,3665,3525,4745,2555,3650,3563.81,1.93,0,-38636,3746,3697,3666,3617,3586,3682,3602,827,1095,2500,2700,5,1,32066680,1151,5.70,0.55,12,0.46,630.00,6554.00,4545,20240325,-21.01,2900,20231024,23.79,4545,-21.01,20240325,3310,8.46,20240117,4545,-21.01,20240325,2900,23.79,20231024,3.28,N,016740,2500,826 억,,618165,N,N,43,N,00,N
20240702,120314,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3575,-75,5,-2.05,446377365,125386,162.40,3655,3665,3525,4745,2555,3650,3560.03,1.93,0,-20740,3746,3697,3666,3617,3586,3682,3602,827,1095,2500,2700,5,1,32066680,1146,5.67,0.55,12,0.39,630.00,6554.00,4545,20240325,-21.34,2900,20231024,23.28,4545,-21.34,20240325,3310,8.01,20240117,4545,-21.34,20240325,2900,23.28,20231024,3.28,N,016740,2500,826 억,,618165,N,N,43,N,00,N
20240702,110313,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3590,-60,5,-1.64,225019280,62850,81.40,3655,3665,3535,4745,2555,3650,3580.26,1.93,0,-26314,3746,3697,3666,3617,3586,3682,3602,827,1095,2500,2700,5,1,32066680,1151,5.70,0.55,12,0.20,630.00,6554.00,4545,20240325,-21.01,2900,20231024,23.79,4545,-21.01,20240325,3310,8.46,20240117,4545,-21.01,20240325,2900,23.79,20231024,3.28,N,016740,2500,826 억,,618165,N,N,43,N,00,N
20240702,100313,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3580,-70,5,-1.92,193442485,54004,69.95,3655,3665,3535,4745,2555,3650,3582.00,1.93,0,-23845,3746,3697,3666,3617,3586,3682,3602,827,1095,2500,2700,5,1,32066680,1148,5.68,0.55,12,0.17,630.00,6554.00,4545,20240325,-21.23,2900,20231024,23.45,4545,-21.23,20240325,3310,8.16,20240117,4545,-21.23,20240325,2900,23.45,20231024,3.28,N,016740,2500,826 억,,618165,N,N,43,N,00,N
20240702,090314,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3650,0,3,0.00,2417000,661,0.86,3655,3665,3650,4745,2555,3650,3656.58,1.93,0,-434,3746,3697,3666,3617,3586,3682,3602,827,1095,2500,2700,5,1,32066680,1170,5.79,0.56,12,0.00,630.00,6554.00,4545,20240325,-19.69,2900,20231024,25.86,4545,-19.69,20240325,3310,10.27,20240117,4545,-19.69,20240325,2900,25.86,20231024,3.28,N,016740,2500,826 억,,618165,N,N,43,N,00,N
20240701,160312,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3650,-20,5,-0.54,281881590,77108,70.54,3665,3715,3635,4770,2570,3670,3655.67,1.96,0,-11801,3790,3730,3695,3635,3600,3712,3617,827,1100,2500,2710,5,1,32066680,1170,5.79,0.56,12,0.24,630.00,6554.00,4545,20240325,-19.69,2900,20231024,25.86,4545,-19.69,20240325,3310,10.27,20240117,4545,-19.69,20240325,2900,25.86,20231024,3.27,N,016740,2500,826 억,,629947,N,N,43,N,00,N
20240701,150314,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3655,-15,5,-0.41,266656695,72934,66.72,3665,3715,3635,4770,2570,3670,3656.14,1.96,0,-11143,3790,3730,3695,3635,3600,3712,3617,827,1100,2500,2710,5,1,32066680,1172,5.80,0.56,12,0.23,630.00,6554.00,4545,20240325,-19.58,2900,20231024,26.03,4545,-19.58,20240325,3310,10.42,20240117,4545,-19.58,20240325,2900,26.03,20231024,3.27,N,016740,2500,826 억,,629947,N,N,34,N,00,N
20240701,140312,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3645,-25,5,-0.68,230878975,63125,57.75,3665,3715,3635,4770,2570,3670,3657.49,1.96,0,-11780,3790,3730,3695,3635,3600,3712,3617,827,1100,2500,2710,5,1,32066680,1169,5.79,0.56,12,0.20,630.00,6554.00,4545,20240325,-19.80,2900,20231024,25.69,4545,-19.80,20240325,3310,10.12,20240117,4545,-19.80,20240325,2900,25.69,20231024,3.27,N,016740,2500,826 억,,629947,N,N,34,N,00,N
20240701,130313,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3640,-30,5,-0.82,216912895,59290,54.24,3665,3715,3635,4770,2570,3670,3658.51,1.96,0,-9249,3790,3730,3695,3635,3600,3712,3617,827,1100,2500,2710,5,1,32066680,1167,5.78,0.56,12,0.18,630.00,6554.00,4545,20240325,-19.91,2900,20231024,25.52,4545,-19.91,20240325,3310,9.97,20240117,4545,-19.91,20240325,2900,25.52,20231024,3.27,N,016740,2500,826 억,,629947,N,N,34,N,00,N
20240701,120313,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3655,-15,5,-0.41,189048905,51640,47.24,3665,3715,3640,4770,2570,3670,3660.90,1.96,0,-5798,3790,3730,3695,3635,3600,3712,3617,827,1100,2500,2710,5,1,32066680,1172,5.80,0.56,12,0.16,630.00,6554.00,4545,20240325,-19.58,2900,20231024,26.03,4545,-19.58,20240325,3310,10.42,20240117,4545,-19.58,20240325,2900,26.03,20231024,3.27,N,016740,2500,826 억,,629947,N,N,34,N,00,N
20240701,110312,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3660,-10,5,-0.27,162301445,44304,40.53,3665,3715,3640,4770,2570,3670,3663.36,1.96,0,-4324,3790,3730,3695,3635,3600,3712,3617,827,1100,2500,2710,5,1,32066680,1174,5.81,0.56,12,0.14,630.00,6554.00,4545,20240325,-19.47,2900,20231024,26.21,4545,-19.47,20240325,3310,10.57,20240117,4545,-19.47,20240325,2900,26.21,20231024,3.27,N,016740,2500,826 억,,629947,N,N,34,N,00,N
20240701,100312,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3650,-20,5,-0.54,126623590,34548,31.60,3665,3715,3640,4770,2570,3670,3665.15,1.96,0,-723,3790,3730,3695,3635,3600,3712,3617,827,1100,2500,2710,5,1,32066680,1170,5.79,0.56,12,0.11,630.00,6554.00,4545,20240325,-19.69,2900,20231024,25.86,4545,-19.69,20240325,3310,10.27,20240117,4545,-19.69,20240325,2900,25.86,20231024,3.27,N,016740,2500,826 억,,629947,N,N,34,N,00,N
20240701,090312,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3675,5,2,0.14,18091090,4936,4.52,3665,3675,3665,4770,2570,3670,3665.13,1.96,0,2014,3790,3730,3695,3635,3600,3712,3617,827,1100,2500,2710,5,1,32066680,1178,5.83,0.56,12,0.02,630.00,6554.00,4545,20240325,-19.14,2900,20231024,26.72,4545,-19.14,20240325,3310,11.03,20240117,4545,-19.14,20240325,2900,26.72,20231024,3.27,N,016740,2500,826 억,,629947,N,N,34,N,00,N