KissMeData/092200/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
20240628,160738,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5800,-50,5,-0.85,9050029630,1573444,42.42,5850,5890,5680,7600,4100,5850,5751.17,3.39,0,-137707,6630,6240,6020,5630,5410,6130,5520,194,1750,500,4320,10,1,38888569,2256,6.14,1.66,12,4.05,944.00,3498.00,7160,20230623,-18.99,4075,20240131,42.33,6920,-16.18,20240626,4075,42.33,20240131,7080,-18.08,20230911,4075,42.33,20240131,1.23,N,092200,500,194 억,,1318915,N,N,43,N,00,N
20240628,150749,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5760,-90,5,-1.54,8144069150,1416779,38.20,5850,5890,5680,7600,4100,5850,5747.90,3.39,0,-101102,6630,6240,6020,5630,5410,6130,5520,194,1750,500,4320,10,1,38888569,2240,6.10,1.65,12,3.64,944.00,3498.00,7160,20230623,-19.55,4075,20240131,41.35,6920,-16.76,20240626,4075,41.35,20240131,7080,-18.64,20230911,4075,41.35,20240131,1.23,N,092200,500,194 억,,1318915,N,N,34,N,00,N
20240628,140748,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5720,-130,5,-2.22,7196197170,1250612,33.72,5850,5890,5680,7600,4100,5850,5753.72,3.39,0,-94152,6630,6240,6020,5630,5410,6130,5520,194,1750,500,4320,10,1,38888569,2224,6.06,1.64,12,3.22,944.00,3498.00,7160,20230623,-20.11,4075,20240131,40.37,6920,-17.34,20240626,4075,40.37,20240131,7080,-19.21,20230911,4075,40.37,20240131,1.23,N,092200,500,194 억,,1318915,N,N,34,N,00,N
20240628,130748,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5740,-110,5,-1.88,6696073330,1163159,31.36,5850,5890,5680,7600,4100,5850,5756.36,3.39,0,-95144,6630,6240,6020,5630,5410,6130,5520,194,1750,500,4320,10,1,38888569,2232,6.08,1.64,12,2.99,944.00,3498.00,7160,20230623,-19.83,4075,20240131,40.86,6920,-17.05,20240626,4075,40.86,20240131,7080,-18.93,20230911,4075,40.86,20240131,1.23,N,092200,500,194 억,,1318915,N,N,34,N,00,N
20240628,120748,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5750,-100,5,-1.71,6299563440,1094255,29.50,5850,5890,5680,7600,4100,5850,5756.47,3.39,0,-76123,6630,6240,6020,5630,5410,6130,5520,194,1750,500,4320,10,1,38888569,2236,6.09,1.64,12,2.81,944.00,3498.00,7160,20230623,-19.69,4075,20240131,41.10,6920,-16.91,20240626,4075,41.10,20240131,7080,-18.79,20230911,4075,41.10,20240131,1.23,N,092200,500,194 억,,1318915,N,N,34,N,00,N
20240628,110735,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5710,-140,5,-2.39,5679745980,986391,26.59,5850,5890,5680,7600,4100,5850,5757.60,3.39,0,-67157,6630,6240,6020,5630,5410,6130,5520,194,1750,500,4320,10,1,38888569,2221,6.05,1.63,12,2.54,944.00,3498.00,7160,20230623,-20.25,4075,20240131,40.12,6920,-17.49,20240626,4075,40.12,20240131,7080,-19.35,20230911,4075,40.12,20240131,1.23,N,092200,500,194 억,,1318915,N,N,34,N,00,N
20240628,100732,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5720,-130,5,-2.22,4227687310,732169,19.74,5850,5890,5690,7600,4100,5850,5773.62,3.39,0,16538,6630,6240,6020,5630,5410,6130,5520,194,1750,500,4320,10,1,38888569,2224,6.06,1.64,12,1.88,944.00,3498.00,7160,20230623,-20.11,4075,20240131,40.37,6920,-17.34,20240626,4075,40.37,20240131,7080,-19.21,20230911,4075,40.37,20240131,1.23,N,092200,500,194 억,,1318915,N,N,34,N,00,N
20240628,090733,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5800,-50,5,-0.85,1424632660,245250,6.61,5850,5890,5730,7600,4100,5850,5807.96,3.39,0,-32748,6630,6240,6020,5630,5410,6130,5520,194,1750,500,4320,10,1,38888569,2256,6.14,1.66,12,0.63,944.00,3498.00,7160,20230623,-18.99,4075,20240131,42.33,6920,-16.18,20240626,4075,42.33,20240131,7080,-18.08,20230911,4075,42.33,20240131,1.23,N,092200,500,194 억,,1318915,N,N,34,N,00,N
20240627,160728,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5850,-440,5,-7.00,22434684110,3659756,21.86,6320,6410,5800,8170,4410,6290,6130.04,3.68,0,-107219,7416,6852,6356,5792,5296,7135,6075,194,1880,500,4650,10,1,38888569,2275,6.20,1.67,12,9.41,944.00,3498.00,7270,20230621,-19.53,4075,20240131,43.56,6920,-15.46,20240626,4075,43.56,20240131,7080,-17.37,20230911,4075,43.56,20240131,1.46,N,092200,500,194 억,,1430881,N,N,34,N,00,N
20240627,150734,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5950,-340,5,-5.41,20890261640,3395259,20.28,6320,6410,5810,8170,4410,6290,6152.29,3.68,0,-157826,7416,6852,6356,5792,5296,7135,6075,194,1880,500,4650,10,1,38888569,2314,6.30,1.70,12,8.73,944.00,3498.00,7270,20230621,-18.16,4075,20240131,46.01,6920,-14.02,20240626,4075,46.01,20240131,7080,-15.96,20230911,4075,46.01,20240131,1.46,N,092200,500,194 억,,1430881,N,N,44,N,00,N
20240627,140731,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5950,-340,5,-5.41,17153679430,2761079,16.50,6320,6410,5950,8170,4410,6290,6212.33,3.68,0,-165782,7416,6852,6356,5792,5296,7135,6075,194,1880,500,4650,10,1,38888569,2314,6.30,1.70,12,7.10,944.00,3498.00,7270,20230621,-18.16,4075,20240131,46.01,6920,-14.02,20240626,4075,46.01,20240131,7080,-15.96,20230911,4075,46.01,20240131,1.46,N,092200,500,194 억,,1430881,N,N,44,N,00,N
20240627,130731,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6030,-260,5,-4.13,15423028890,2472894,14.77,6320,6410,6010,8170,4410,6290,6236.57,3.68,0,-169702,7416,6852,6356,5792,5296,7135,6075,194,1880,500,4650,10,1,38888569,2345,6.39,1.72,12,6.36,944.00,3498.00,7270,20230621,-17.06,4075,20240131,47.98,6920,-12.86,20240626,4075,47.98,20240131,7080,-14.83,20230911,4075,47.98,20240131,1.46,N,092200,500,194 억,,1430881,N,N,44,N,00,N
20240627,120733,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6090,-200,5,-3.18,13665707210,2183028,13.04,6320,6410,6080,8170,4410,6290,6259.81,3.68,0,-227300,7416,6852,6356,5792,5296,7135,6075,194,1880,500,4650,10,1,38888569,2368,6.45,1.74,12,5.61,944.00,3498.00,7270,20230621,-16.23,4075,20240131,49.45,6920,-11.99,20240626,4075,49.45,20240131,7080,-13.98,20230911,4075,49.45,20240131,1.46,N,092200,500,194 억,,1430881,N,N,44,N,00,N
20240627,110734,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6240,-50,5,-0.79,10587815930,1682959,10.05,6320,6410,6210,8170,4410,6290,6291.20,3.68,0,-276743,7416,6852,6356,5792,5296,7135,6075,194,1880,500,4650,10,1,38888569,2427,6.61,1.78,12,4.33,944.00,3498.00,7270,20230621,-14.17,4075,20240131,53.13,6920,-9.83,20240626,4075,53.13,20240131,7080,-11.86,20230911,4075,53.13,20240131,1.46,N,092200,500,194 억,,1430881,N,N,44,N,00,N
20240627,100732,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6330,40,2,0.64,7770118200,1233048,7.37,6320,6410,6250,8170,4410,6290,6301.67,3.68,0,-172105,7416,6852,6356,5792,5296,7135,6075,194,1880,500,4650,10,1,38888569,2462,6.71,1.81,12,3.17,944.00,3498.00,7270,20230621,-12.93,4075,20240131,55.34,6920,-8.53,20240626,4075,55.34,20240131,7080,-10.59,20230911,4075,55.34,20240131,1.46,N,092200,500,194 억,,1430881,N,N,44,N,00,N
20240627,090732,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6260,-30,5,-0.48,3974043860,629713,3.76,6320,6410,6250,8170,4410,6290,6311.29,3.68,0,-236144,7416,6852,6356,5792,5296,7135,6075,194,1880,500,4650,10,1,38888569,2434,6.63,1.79,12,1.62,944.00,3498.00,7270,20230621,-13.89,4075,20240131,53.62,6920,-9.54,20240626,4075,53.62,20240131,7080,-11.58,20230911,4075,53.62,20240131,1.46,N,092200,500,194 억,,1430881,N,N,44,N,00,N
20240626,160730,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6290,620,2,10.93,107044079870,16496127,749.72,5900,6920,5860,7370,3970,5670,6489.17,2.96,0,265714,6050,5860,5610,5420,5170,5955,5515,194,1700,500,4190,10,1,38888569,2446,6.66,1.80,12,42.42,944.00,3498.00,7270,20230621,-13.48,4075,20240131,54.36,6920,-9.10,20240626,4075,54.36,20240131,7130,-11.78,20230626,4075,54.36,20240131,1.50,N,092200,500,194 억,,1151772,N,N,44,N,00,N
20240626,150732,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6310,640,2,11.29,104510717780,16095579,731.51,5900,6920,5860,7370,3970,5670,6493.13,2.96,0,314769,6050,5860,5610,5420,5170,5955,5515,194,1700,500,4190,10,1,38888569,2454,6.68,1.80,12,41.39,944.00,3498.00,7270,20230621,-13.20,4075,20240131,54.85,6920,-8.82,20240626,4075,54.85,20240131,7130,-11.50,20230626,4075,54.85,20240131,1.50,N,092200,500,194 억,,1151772,N,N,75,N,00,N
20240626,140730,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6400,730,2,12.87,100891618520,15525057,705.59,5900,6920,5860,7370,3970,5670,6498.63,2.96,0,259433,6050,5860,5610,5420,5170,5955,5515,194,1700,500,4190,10,1,38888569,2489,6.78,1.83,12,39.92,944.00,3498.00,7270,20230621,-11.97,4075,20240131,57.06,6920,-7.51,20240626,4075,57.06,20240131,7130,-10.24,20230626,4075,57.06,20240131,1.50,N,092200,500,194 억,,1151772,N,N,75,N,00,N
20240626,130732,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6350,680,2,11.99,95546999840,14679246,667.14,5900,6920,5860,7370,3970,5670,6508.99,2.96,0,204948,6050,5860,5610,5420,5170,5955,5515,194,1700,500,4190,10,1,38888569,2469,6.73,1.82,12,37.75,944.00,3498.00,7270,20230621,-12.65,4075,20240131,55.83,6920,-8.24,20240626,4075,55.83,20240131,7130,-10.94,20230626,4075,55.83,20240131,1.50,N,092200,500,194 억,,1151772,N,N,75,N,00,N
20240626,120731,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6400,730,2,12.87,88304978280,13540793,615.40,5900,6920,5860,7370,3970,5670,6521.40,2.96,0,280659,6050,5860,5610,5420,5170,5955,5515,194,1700,500,4190,10,1,38888569,2489,6.78,1.83,12,34.82,944.00,3498.00,7270,20230621,-11.97,4075,20240131,57.06,6920,-7.51,20240626,4075,57.06,20240131,7130,-10.24,20230626,4075,57.06,20240131,1.50,N,092200,500,194 억,,1151772,N,N,75,N,00,N
20240626,110731,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6510,840,2,14.81,80610387700,12343809,561.00,5900,6920,5860,7370,3970,5670,6530.43,2.96,0,319179,6050,5860,5610,5420,5170,5955,5515,194,1700,500,4190,10,1,38888569,2532,6.90,1.86,12,31.74,944.00,3498.00,7270,20230621,-10.45,4075,20240131,59.75,6920,-5.92,20240626,4075,59.75,20240131,7130,-8.70,20230626,4075,59.75,20240131,1.50,N,092200,500,194 억,,1151772,N,N,75,N,00,N
20240626,100730,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6730,1060,2,18.69,52606577910,8139915,369.94,5900,6910,5860,7370,3970,5670,6462.79,2.96,0,425525,6050,5860,5610,5420,5170,5955,5515,194,1700,500,4190,10,1,38888569,2617,7.13,1.92,12,20.93,944.00,3498.00,7270,20230621,-7.43,4075,20240131,65.15,6910,-2.60,20240626,4075,65.15,20240131,7130,-5.61,20230626,4075,65.15,20240131,1.50,N,092200,500,194 억,,1151772,N,N,75,N,00,N
20240626,090731,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6040,370,2,6.53,5858538270,979798,44.53,5900,6130,5860,7370,3970,5670,5979.33,2.96,0,-76972,6050,5860,5610,5420,5170,5955,5515,194,1700,500,4190,10,1,38888569,2349,6.40,1.73,12,2.52,944.00,3498.00,7270,20230621,-16.92,4075,20240131,48.22,6300,-4.13,20240422,4075,48.22,20240131,7130,-15.29,20230626,4075,48.22,20240131,1.50,N,092200,500,194 억,,1151772,N,N,75,N,00,N
20240625,160729,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5670,390,2,7.39,12268431450,2179659,592.88,5450,5800,5360,6860,3700,5280,5628.39,1.89,0,425178,5393,5336,5283,5226,5173,5365,5255,194,1580,500,3900,10,1,38888569,2205,6.01,1.62,12,5.60,944.00,3498.00,7270,20230621,-22.01,4075,20240131,39.14,6300,-10.00,20240422,4075,39.14,20240131,7130,-20.48,20230626,4075,39.14,20240131,1.54,N,092200,500,194 억,,736413,N,N,75,N,00,N
20240625,150726,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5650,370,2,7.01,11887175140,2112341,574.56,5450,5800,5360,6860,3700,5280,5627.49,1.89,0,429121,5393,5336,5283,5226,5173,5365,5255,194,1580,500,3900,10,1,38888569,2197,5.99,1.62,12,5.43,944.00,3498.00,7270,20230621,-22.28,4075,20240131,38.65,6300,-10.32,20240422,4075,38.65,20240131,7130,-20.76,20230626,4075,38.65,20240131,1.54,N,092200,500,194 억,,736413,N,N,77,N,00,N
20240625,140730,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5700,420,2,7.95,11050804170,1964704,534.41,5450,5800,5360,6860,3700,5280,5624.67,1.89,0,415193,5393,5336,5283,5226,5173,5365,5255,194,1580,500,3900,10,1,38888569,2217,6.04,1.63,12,5.05,944.00,3498.00,7270,20230621,-21.60,4075,20240131,39.88,6300,-9.52,20240422,4075,39.88,20240131,7130,-20.06,20230626,4075,39.88,20240131,1.54,N,092200,500,194 억,,736413,N,N,77,N,00,N
20240625,130730,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5740,460,2,8.71,10231443800,1822104,495.62,5450,5800,5360,6860,3700,5280,5615.18,1.89,0,400754,5393,5336,5283,5226,5173,5365,5255,194,1580,500,3900,10,1,38888569,2232,6.08,1.64,12,4.69,944.00,3498.00,7270,20230621,-21.05,4075,20240131,40.86,6300,-8.89,20240422,4075,40.86,20240131,7130,-19.50,20230626,4075,40.86,20240131,1.54,N,092200,500,194 억,,736413,N,N,77,N,00,N
20240625,120733,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5720,440,2,8.33,8117703280,1453713,395.42,5450,5780,5360,6860,3700,5280,5584.12,1.89,0,289594,5393,5336,5283,5226,5173,5365,5255,194,1580,500,3900,10,1,38888569,2224,6.06,1.64,12,3.74,944.00,3498.00,7270,20230621,-21.32,4075,20240131,40.37,6300,-9.21,20240422,4075,40.37,20240131,7130,-19.78,20230626,4075,40.37,20240131,1.54,N,092200,500,194 억,,736413,N,N,77,N,00,N
20240625,110732,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5710,430,2,8.14,5796396170,1048084,285.08,5450,5730,5360,6860,3700,5280,5530.47,1.89,0,207815,5393,5336,5283,5226,5173,5365,5255,194,1580,500,3900,10,1,38888569,2221,6.05,1.63,12,2.70,944.00,3498.00,7270,20230621,-21.46,4075,20240131,40.12,6300,-9.37,20240422,4075,40.12,20240131,7130,-19.92,20230626,4075,40.12,20240131,1.54,N,092200,500,194 억,,736413,N,N,77,N,00,N
20240625,100729,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5500,220,2,4.17,2932787490,537773,146.28,5450,5550,5360,6860,3700,5280,5453.58,1.89,0,93749,5393,5336,5283,5226,5173,5365,5255,194,1580,500,3900,10,1,38888569,2139,5.83,1.57,12,1.38,944.00,3498.00,7270,20230621,-24.35,4075,20240131,34.97,6300,-12.70,20240422,4075,34.97,20240131,7130,-22.86,20230626,4075,34.97,20240131,1.54,N,092200,500,194 억,,736413,N,N,77,N,00,N
20240625,090730,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5430,150,2,2.84,964190570,177444,48.27,5450,5480,5370,6860,3700,5280,5433.77,1.89,0,-7125,5393,5336,5283,5226,5173,5365,5255,194,1580,500,3900,10,1,38888569,2112,5.75,1.55,12,0.46,944.00,3498.00,7270,20230621,-25.31,4075,20240131,33.25,6300,-13.81,20240422,4075,33.25,20240131,7130,-23.84,20230626,4075,33.25,20240131,1.54,N,092200,500,194 억,,736413,N,N,77,N,00,N
20240624,160727,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5280,60,2,1.15,1919742090,363769,176.60,5270,5340,5230,6780,3660,5220,5277.36,1.86,0,15403,5446,5332,5206,5092,4966,5390,5150,194,1560,500,3860,10,1,38888569,2053,5.59,1.51,12,0.94,944.00,3498.00,7270,20230621,-27.37,4075,20240131,29.57,6300,-16.19,20240422,4075,29.57,20240131,7130,-25.95,20230626,4075,29.57,20240131,1.57,N,092200,500,194 억,,723524,N,N,77,N,00,N
20240624,150728,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5300,80,2,1.53,1847387560,350081,169.95,5270,5340,5230,6780,3660,5220,5277.03,1.86,0,15931,5446,5332,5206,5092,4966,5390,5150,194,1560,500,3860,10,1,38888569,2061,5.61,1.52,12,0.90,944.00,3498.00,7270,20230621,-27.10,4075,20240131,30.06,6300,-15.87,20240422,4075,30.06,20240131,7130,-25.67,20230626,4075,30.06,20240131,1.57,N,092200,500,194 억,,723524,N,N,36,N,00,N
20240624,140728,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5240,20,2,0.38,1661564820,314677,152.77,5270,5340,5230,6780,3660,5220,5280.22,1.86,0,19449,5446,5332,5206,5092,4966,5390,5150,194,1560,500,3860,10,1,38888569,2038,5.55,1.50,12,0.81,944.00,3498.00,7270,20230621,-27.92,4075,20240131,28.59,6300,-16.83,20240422,4075,28.59,20240131,7130,-26.51,20230626,4075,28.59,20240131,1.57,N,092200,500,194 억,,723524,N,N,36,N,00,N
20240624,130726,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5260,40,2,0.77,1480305080,280192,136.03,5270,5340,5230,6780,3660,5220,5283.18,1.86,0,20900,5446,5332,5206,5092,4966,5390,5150,194,1560,500,3860,10,1,38888569,2046,5.57,1.50,12,0.72,944.00,3498.00,7270,20230621,-27.65,4075,20240131,29.08,6300,-16.51,20240422,4075,29.08,20240131,7130,-26.23,20230626,4075,29.08,20240131,1.57,N,092200,500,194 억,,723524,N,N,36,N,00,N
20240624,120727,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5250,30,2,0.57,1235813980,233898,113.55,5270,5340,5230,6780,3660,5220,5283.56,1.86,0,17932,5446,5332,5206,5092,4966,5390,5150,194,1560,500,3860,10,1,38888569,2042,5.56,1.50,12,0.60,944.00,3498.00,7270,20230621,-27.79,4075,20240131,28.83,6300,-16.67,20240422,4075,28.83,20240131,7130,-26.37,20230626,4075,28.83,20240131,1.57,N,092200,500,194 억,,723524,N,N,36,N,00,N
20240624,110730,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5300,80,2,1.53,1174193500,222205,107.87,5270,5340,5230,6780,3660,5220,5284.28,1.86,0,16937,5446,5332,5206,5092,4966,5390,5150,194,1560,500,3860,10,1,38888569,2061,5.61,1.52,12,0.57,944.00,3498.00,7270,20230621,-27.10,4075,20240131,30.06,6300,-15.87,20240422,4075,30.06,20240131,7130,-25.67,20230626,4075,30.06,20240131,1.57,N,092200,500,194 억,,723524,N,N,36,N,00,N
20240624,100727,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5310,90,2,1.72,880524610,166657,80.91,5270,5340,5230,6780,3660,5220,5283.46,1.86,0,19269,5446,5332,5206,5092,4966,5390,5150,194,1560,500,3860,10,1,38888569,2065,5.62,1.52,12,0.43,944.00,3498.00,7270,20230621,-26.96,4075,20240131,30.31,6300,-15.71,20240422,4075,30.31,20240131,7130,-25.53,20230626,4075,30.31,20240131,1.57,N,092200,500,194 억,,723524,N,N,36,N,00,N
20240624,090728,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5320,100,2,1.92,296923850,56317,27.34,5270,5340,5230,6780,3660,5220,5272.37,1.86,0,9295,5446,5332,5206,5092,4966,5390,5150,194,1560,500,3860,10,1,38888569,2069,5.64,1.52,12,0.14,944.00,3498.00,7270,20230621,-26.82,4075,20240131,30.55,6300,-15.56,20240422,4075,30.55,20240131,7130,-25.39,20230626,4075,30.55,20240131,1.57,N,092200,500,194 억,,723524,N,N,36,N,00,N
20240621,160703,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5220,30,2,0.58,1059098650,205148,49.91,5180,5320,5080,6740,3640,5190,5162.60,1.91,0,-18778,5450,5320,5240,5110,5030,5280,5070,194,1550,500,3840,10,1,38888569,2030,5.53,1.49,12,0.53,944.00,3498.00,7270,20230621,-28.20,4075,20240131,28.10,6300,-17.14,20240422,4075,28.10,20240131,7270,-28.20,20230621,4075,28.10,20240131,1.57,N,092200,500,194 억,,743878,N,N,36,N,00,N
20240621,150703,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5190,0,3,0.00,1023509680,198316,48.25,5180,5320,5080,6740,3640,5190,5161.00,1.91,0,-18819,5450,5320,5240,5110,5030,5280,5070,194,1550,500,3840,10,1,38888569,2018,5.50,1.48,12,0.51,944.00,3498.00,7270,20230621,-28.61,4075,20240131,27.36,6300,-17.62,20240422,4075,27.36,20240131,7270,-28.61,20230621,4075,27.36,20240131,1.57,N,092200,500,194 억,,743878,N,N,86,N,00,N
20240621,140703,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5200,10,2,0.19,923755250,179158,43.59,5180,5320,5080,6740,3640,5190,5156.09,1.91,0,-19333,5450,5320,5240,5110,5030,5280,5070,194,1550,500,3840,10,1,38888569,2022,5.51,1.49,12,0.46,944.00,3498.00,7270,20230621,-28.47,4075,20240131,27.61,6300,-17.46,20240422,4075,27.61,20240131,7270,-28.47,20230621,4075,27.61,20240131,1.57,N,092200,500,194 억,,743878,N,N,86,N,00,N
20240621,130705,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5190,0,3,0.00,859967440,166947,40.62,5180,5320,5080,6740,3640,5190,5151.14,1.91,0,-16094,5450,5320,5240,5110,5030,5280,5070,194,1550,500,3840,10,1,38888569,2018,5.50,1.48,12,0.43,944.00,3498.00,7270,20230621,-28.61,4075,20240131,27.36,6300,-17.62,20240422,4075,27.36,20240131,7270,-28.61,20230621,4075,27.36,20240131,1.57,N,092200,500,194 억,,743878,N,N,86,N,00,N
20240621,120707,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5140,-50,5,-0.96,541658130,105914,25.77,5180,5180,5080,6740,3640,5190,5114.13,1.91,0,-20297,5450,5320,5240,5110,5030,5280,5070,194,1550,500,3840,10,1,38888569,1999,5.44,1.47,12,0.27,944.00,3498.00,7270,20230621,-29.30,4075,20240131,26.13,6300,-18.41,20240422,4075,26.13,20240131,7270,-29.30,20230621,4075,26.13,20240131,1.57,N,092200,500,194 억,,743878,N,N,86,N,00,N
20240621,110703,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5110,-80,5,-1.54,469019380,91730,22.32,5180,5180,5080,6740,3640,5190,5113.04,1.91,0,-18354,5450,5320,5240,5110,5030,5280,5070,194,1550,500,3840,10,1,38888569,1987,5.41,1.46,12,0.24,944.00,3498.00,7270,20230621,-29.71,4075,20240131,25.40,6300,-18.89,20240422,4075,25.40,20240131,7270,-29.71,20230621,4075,25.40,20240131,1.57,N,092200,500,194 억,,743878,N,N,86,N,00,N
20240621,100702,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5100,-90,5,-1.73,352591190,68973,16.78,5180,5180,5080,6740,3640,5190,5112.02,1.91,0,-16631,5450,5320,5240,5110,5030,5280,5070,194,1550,500,3840,10,1,38888569,1983,5.40,1.46,12,0.18,944.00,3498.00,7270,20230621,-29.85,4075,20240131,25.15,6300,-19.05,20240422,4075,25.15,20240131,7270,-29.85,20230621,4075,25.15,20240131,1.57,N,092200,500,194 억,,743878,N,N,86,N,00,N
20240621,090706,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5120,-70,5,-1.35,82329970,16030,3.90,5180,5180,5120,6740,3640,5190,5135.99,1.91,0,-5738,5450,5320,5240,5110,5030,5280,5070,194,1550,500,3840,10,1,38888569,1991,5.42,1.46,12,0.04,944.00,3498.00,7270,20230621,-29.57,4075,20240131,25.64,6300,-18.73,20240422,4075,25.64,20240131,7270,-29.57,20230621,4075,25.64,20240131,1.57,N,092200,500,194 억,,743878,N,N,86,N,00,N
20240620,160700,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5190,-150,5,-2.81,2139470300,410285,100.49,5350,5370,5160,6940,3740,5340,5214.64,2.00,0,-34791,5486,5412,5366,5292,5246,5400,5280,194,1600,500,3950,10,1,38888569,2018,5.50,1.48,12,1.06,944.00,3498.00,7270,20230621,-28.61,4075,20240131,27.36,6300,-17.62,20240422,4075,27.36,20240131,7270,-28.61,20230621,4075,27.36,20240131,1.61,N,092200,500,194 억,,779234,N,N,86,N,00,N
20240620,150701,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5190,-150,5,-2.81,2046704090,392376,96.10,5350,5370,5160,6940,3740,5340,5216.18,2.00,0,-31696,5486,5412,5366,5292,5246,5400,5280,194,1600,500,3950,10,1,38888569,2018,5.50,1.48,12,1.01,944.00,3498.00,7270,20230621,-28.61,4075,20240131,27.36,6300,-17.62,20240422,4075,27.36,20240131,7270,-28.61,20230621,4075,27.36,20240131,1.61,N,092200,500,194 억,,779234,N,N,59,N,00,N
20240620,140702,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5190,-150,5,-2.81,1844529930,353304,86.53,5350,5370,5160,6940,3740,5340,5220.80,2.00,0,-28283,5486,5412,5366,5292,5246,5400,5280,194,1600,500,3950,10,1,38888569,2018,5.50,1.48,12,0.91,944.00,3498.00,7270,20230621,-28.61,4075,20240131,27.36,6300,-17.62,20240422,4075,27.36,20240131,7270,-28.61,20230621,4075,27.36,20240131,1.61,N,092200,500,194 억,,779234,N,N,59,N,00,N
20240620,130702,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5230,-110,5,-2.06,1460798290,279370,68.42,5350,5370,5170,6940,3740,5340,5228.90,2.00,0,-27638,5486,5412,5366,5292,5246,5400,5280,194,1600,500,3950,10,1,38888569,2034,5.54,1.50,12,0.72,944.00,3498.00,7270,20230621,-28.06,4075,20240131,28.34,6300,-16.98,20240422,4075,28.34,20240131,7270,-28.06,20230621,4075,28.34,20240131,1.61,N,092200,500,194 억,,779234,N,N,59,N,00,N
20240620,120701,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5220,-120,5,-2.25,1345316650,257226,63.00,5350,5370,5170,6940,3740,5340,5230.09,2.00,0,-28428,5486,5412,5366,5292,5246,5400,5280,194,1600,500,3950,10,1,38888569,2030,5.53,1.49,12,0.66,944.00,3498.00,7270,20230621,-28.20,4075,20240131,28.10,6300,-17.14,20240422,4075,28.10,20240131,7270,-28.20,20230621,4075,28.10,20240131,1.61,N,092200,500,194 억,,779234,N,N,59,N,00,N
20240620,110704,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5210,-130,5,-2.43,1166473280,222841,54.58,5350,5370,5170,6940,3740,5340,5234.55,2.00,0,-15207,5486,5412,5366,5292,5246,5400,5280,194,1600,500,3950,10,1,38888569,2026,5.52,1.49,12,0.57,944.00,3498.00,7270,20230621,-28.34,4075,20240131,27.85,6300,-17.30,20240422,4075,27.85,20240131,7270,-28.34,20230621,4075,27.85,20240131,1.61,N,092200,500,194 억,,779234,N,N,59,N,00,N
20240620,100702,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5250,-90,5,-1.69,683179560,130107,31.87,5350,5370,5200,6940,3740,5340,5250.90,2.00,0,-17157,5486,5412,5366,5292,5246,5400,5280,194,1600,500,3950,10,1,38888569,2042,5.56,1.50,12,0.33,944.00,3498.00,7270,20230621,-27.79,4075,20240131,28.83,6300,-16.67,20240422,4075,28.83,20240131,7270,-27.79,20230621,4075,28.83,20240131,1.61,N,092200,500,194 억,,779234,N,N,59,N,00,N
20240620,090709,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5290,-50,5,-0.94,74973950,14092,3.45,5350,5370,5280,6940,3740,5340,5320.31,2.00,0,-6199,5486,5412,5366,5292,5246,5400,5280,194,1600,500,3950,10,1,38888569,2057,5.60,1.51,12,0.04,944.00,3498.00,7270,20230621,-27.24,4075,20240131,29.82,6300,-16.03,20240422,4075,29.82,20240131,7270,-27.24,20230621,4075,29.82,20240131,1.61,N,092200,500,194 억,,779234,N,N,59,N,00,N
20240619,160659,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5340,10,2,0.19,2178504130,405799,93.12,5340,5440,5320,6920,3740,5330,5368.52,1.92,0,34618,5490,5410,5320,5240,5150,5450,5280,194,1590,500,3940,10,1,38888569,2077,5.66,1.53,12,1.04,944.00,3498.00,7270,20230621,-26.55,4075,20240131,31.04,6300,-15.24,20240422,4075,31.04,20240131,7270,-26.55,20230621,4075,31.04,20240131,1.65,N,092200,500,194 억,,746663,N,N,59,N,00,N
20240619,150658,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5360,30,2,0.56,2106294720,392270,90.01,5340,5440,5320,6920,3740,5330,5369.50,1.92,0,35760,5490,5410,5320,5240,5150,5450,5280,194,1590,500,3940,10,1,38888569,2084,5.68,1.53,12,1.01,944.00,3498.00,7270,20230621,-26.27,4075,20240131,31.53,6300,-14.92,20240422,4075,31.53,20240131,7270,-26.27,20230621,4075,31.53,20240131,1.65,N,092200,500,194 억,,746663,N,N,53,N,00,N
20240619,140704,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5350,20,2,0.38,1970927350,367015,84.22,5340,5440,5320,6920,3740,5330,5370.15,1.92,0,37570,5490,5410,5320,5240,5150,5450,5280,194,1590,500,3940,10,1,38888569,2081,5.67,1.53,12,0.94,944.00,3498.00,7270,20230621,-26.41,4075,20240131,31.29,6300,-15.08,20240422,4075,31.29,20240131,7270,-26.41,20230621,4075,31.29,20240131,1.65,N,092200,500,194 억,,746663,N,N,53,N,00,N
20240619,130656,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5360,30,2,0.56,1755392040,326757,74.98,5340,5440,5320,6920,3740,5330,5372.16,1.92,0,38754,5490,5410,5320,5240,5150,5450,5280,194,1590,500,3940,10,1,38888569,2084,5.68,1.53,12,0.84,944.00,3498.00,7270,20230621,-26.27,4075,20240131,31.53,6300,-14.92,20240422,4075,31.53,20240131,7270,-26.27,20230621,4075,31.53,20240131,1.65,N,092200,500,194 억,,746663,N,N,53,N,00,N
20240619,120658,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5410,80,2,1.50,1472373910,274025,62.88,5340,5440,5320,6920,3740,5330,5373.14,1.92,0,48839,5490,5410,5320,5240,5150,5450,5280,194,1590,500,3940,10,1,38888569,2104,5.73,1.55,12,0.70,944.00,3498.00,7270,20230621,-25.58,4075,20240131,32.76,6300,-14.13,20240422,4075,32.76,20240131,7270,-25.58,20230621,4075,32.76,20240131,1.65,N,092200,500,194 억,,746663,N,N,53,N,00,N
20240619,110659,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5370,40,2,0.75,1282142270,238811,54.80,5340,5440,5320,6920,3740,5330,5368.86,1.92,0,48796,5490,5410,5320,5240,5150,5450,5280,194,1590,500,3940,10,1,38888569,2088,5.69,1.54,12,0.61,944.00,3498.00,7270,20230621,-26.13,4075,20240131,31.78,6300,-14.76,20240422,4075,31.78,20240131,7270,-26.13,20230621,4075,31.78,20240131,1.65,N,092200,500,194 억,,746663,N,N,53,N,00,N
20240619,100700,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5390,60,2,1.13,855190220,159633,36.63,5340,5440,5320,6920,3740,5330,5357.23,1.92,0,39678,5490,5410,5320,5240,5150,5450,5280,194,1590,500,3940,10,1,38888569,2096,5.71,1.54,12,0.41,944.00,3498.00,7270,20230621,-25.86,4075,20240131,32.27,6300,-14.44,20240422,4075,32.27,20240131,7270,-25.86,20230621,4075,32.27,20240131,1.65,N,092200,500,194 억,,746663,N,N,53,N,00,N
20240619,090707,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5340,10,2,0.19,219008380,40758,9.35,5340,5440,5330,6920,3740,5330,5373.38,1.92,0,-7626,5490,5410,5320,5240,5150,5450,5280,194,1590,500,3940,10,1,38888569,2077,5.66,1.53,12,0.10,944.00,3498.00,7270,20230621,-26.55,4075,20240131,31.04,6300,-15.24,20240422,4075,31.04,20240131,7270,-26.55,20230621,4075,31.04,20240131,1.65,N,092200,500,194 억,,746663,N,N,53,N,00,N
20240618,160654,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5330,30,2,0.57,2274933310,428072,104.50,5280,5400,5230,6890,3710,5300,5314.34,1.82,0,29384,5520,5410,5290,5180,5060,5465,5235,194,1590,500,3920,10,1,38888569,2073,5.65,1.52,12,1.10,944.00,3498.00,7270,20230621,-26.69,4075,20240131,30.80,6300,-15.40,20240422,4075,30.80,20240131,7270,-26.69,20230621,4075,30.80,20240131,1.61,N,092200,500,194 억,,707963,N,N,53,N,00,N
20240618,150653,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5290,-10,5,-0.19,2178751110,409993,100.09,5280,5400,5230,6890,3710,5300,5314.12,1.82,0,29420,5520,5410,5290,5180,5060,5465,5235,194,1590,500,3920,10,1,38888569,2057,5.60,1.51,12,1.05,944.00,3498.00,7270,20230621,-27.24,4075,20240131,29.82,6300,-16.03,20240422,4075,29.82,20240131,7270,-27.24,20230621,4075,29.82,20240131,1.61,N,092200,500,194 억,,707963,N,N,29,N,00,N
20240618,140654,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5290,-10,5,-0.19,2031290390,382121,93.29,5280,5400,5230,6890,3710,5300,5315.83,1.82,0,30897,5520,5410,5290,5180,5060,5465,5235,194,1590,500,3920,10,1,38888569,2057,5.60,1.51,12,0.98,944.00,3498.00,7270,20230621,-27.24,4075,20240131,29.82,6300,-16.03,20240422,4075,29.82,20240131,7270,-27.24,20230621,4075,29.82,20240131,1.61,N,092200,500,194 억,,707963,N,N,29,N,00,N
20240618,130658,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5280,-20,5,-0.38,1908222590,358893,87.62,5280,5400,5230,6890,3710,5300,5316.97,1.82,0,40024,5520,5410,5290,5180,5060,5465,5235,194,1590,500,3920,10,1,38888569,2053,5.59,1.51,12,0.92,944.00,3498.00,7270,20230621,-27.37,4075,20240131,29.57,6300,-16.19,20240422,4075,29.57,20240131,7270,-27.37,20230621,4075,29.57,20240131,1.61,N,092200,500,194 억,,707963,N,N,29,N,00,N
20240618,120659,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5290,-10,5,-0.19,1846909900,347291,84.78,5280,5400,5230,6890,3710,5300,5318.05,1.82,0,42742,5520,5410,5290,5180,5060,5465,5235,194,1590,500,3920,10,1,38888569,2057,5.60,1.51,12,0.89,944.00,3498.00,7270,20230621,-27.24,4075,20240131,29.82,6300,-16.03,20240422,4075,29.82,20240131,7270,-27.24,20230621,4075,29.82,20240131,1.61,N,092200,500,194 억,,707963,N,N,29,N,00,N
20240618,110655,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5340,40,2,0.75,1668554400,313640,76.57,5280,5400,5230,6890,3710,5300,5319.97,1.82,0,41961,5520,5410,5290,5180,5060,5465,5235,194,1590,500,3920,10,1,38888569,2077,5.66,1.53,12,0.81,944.00,3498.00,7270,20230621,-26.55,4075,20240131,31.04,6300,-15.24,20240422,4075,31.04,20240131,7270,-26.55,20230621,4075,31.04,20240131,1.61,N,092200,500,194 억,,707963,N,N,29,N,00,N
20240618,100656,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5370,70,2,1.32,1180967360,222227,54.25,5280,5400,5230,6890,3710,5300,5314.24,1.82,0,35971,5520,5410,5290,5180,5060,5465,5235,194,1590,500,3920,10,1,38888569,2088,5.69,1.54,12,0.57,944.00,3498.00,7270,20230621,-26.13,4075,20240131,31.78,6300,-14.76,20240422,4075,31.78,20240131,7270,-26.13,20230621,4075,31.78,20240131,1.61,N,092200,500,194 억,,707963,N,N,29,N,00,N
20240618,090703,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5300,0,3,0.00,370936690,70261,17.15,5280,5380,5230,6890,3710,5300,5279.41,1.82,0,17125,5520,5410,5290,5180,5060,5465,5235,194,1590,500,3920,10,1,38888569,2061,5.61,1.52,12,0.18,944.00,3498.00,7270,20230621,-27.10,4075,20240131,30.06,6300,-15.87,20240422,4075,30.06,20240131,7270,-27.10,20230621,4075,30.06,20240131,1.61,N,092200,500,194 억,,707963,N,N,29,N,00,N
20240617,160651,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5300,100,2,1.92,2159319580,407321,116.89,5180,5400,5170,6760,3640,5200,5301.29,1.71,0,34707,5360,5280,5210,5130,5060,5245,5095,194,1560,500,3840,10,1,38888569,2061,5.61,1.52,12,1.05,944.00,3498.00,7270,20230621,-27.10,4075,20240131,30.06,6300,-15.87,20240422,4075,30.06,20240131,7270,-27.10,20230621,4075,30.06,20240131,1.70,N,092200,500,194 억,,665382,N,N,29,N,00,N
20240617,150656,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5290,90,2,1.73,2056947310,387963,111.33,5180,5400,5170,6760,3640,5200,5301.92,1.71,0,34719,5360,5280,5210,5130,5060,5245,5095,194,1560,500,3840,10,1,38888569,2057,5.60,1.51,12,1.00,944.00,3498.00,7270,20230621,-27.24,4075,20240131,29.82,6300,-16.03,20240422,4075,29.82,20240131,7270,-27.24,20230621,4075,29.82,20240131,1.70,N,092200,500,194 억,,665382,N,N,10,N,00,N
20240617,140648,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5300,100,2,1.92,1926241290,363263,104.24,5180,5400,5170,6760,3640,5200,5302.61,1.71,0,36303,5360,5280,5210,5130,5060,5245,5095,194,1560,500,3840,10,1,38888569,2061,5.61,1.52,12,0.93,944.00,3498.00,7270,20230621,-27.10,4075,20240131,30.06,6300,-15.87,20240422,4075,30.06,20240131,7270,-27.10,20230621,4075,30.06,20240131,1.70,N,092200,500,194 억,,665382,N,N,10,N,00,N
20240617,130649,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5350,150,2,2.88,1615878000,305262,87.60,5180,5370,5170,6760,3640,5200,5293.41,1.71,0,43924,5360,5280,5210,5130,5060,5245,5095,194,1560,500,3840,10,1,38888569,2081,5.67,1.53,12,0.78,944.00,3498.00,7270,20230621,-26.41,4075,20240131,31.29,6300,-15.08,20240422,4075,31.29,20240131,7270,-26.41,20230621,4075,31.29,20240131,1.70,N,092200,500,194 억,,665382,N,N,10,N,00,N
20240617,120650,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5290,90,2,1.73,1285973210,243399,69.85,5180,5350,5170,6760,3640,5200,5283.40,1.71,0,45793,5360,5280,5210,5130,5060,5245,5095,194,1560,500,3840,10,1,38888569,2057,5.60,1.51,12,0.63,944.00,3498.00,7270,20230621,-27.24,4075,20240131,29.82,6300,-16.03,20240422,4075,29.82,20240131,7270,-27.24,20230621,4075,29.82,20240131,1.70,N,092200,500,194 억,,665382,N,N,10,N,00,N
20240617,110643,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5300,100,2,1.92,1073192460,203109,58.28,5180,5350,5170,6760,3640,5200,5283.83,1.71,0,43580,5360,5280,5210,5130,5060,5245,5095,194,1560,500,3840,10,1,38888569,2061,5.61,1.52,12,0.52,944.00,3498.00,7270,20230621,-27.10,4075,20240131,30.06,6300,-15.87,20240422,4075,30.06,20240131,7270,-27.10,20230621,4075,30.06,20240131,1.70,N,092200,500,194 억,,665382,N,N,10,N,00,N
20240617,100644,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5260,60,2,1.15,827847710,156671,44.96,5180,5350,5170,6760,3640,5200,5283.99,1.71,0,36727,5360,5280,5210,5130,5060,5245,5095,194,1560,500,3840,10,1,38888569,2046,5.57,1.50,12,0.40,944.00,3498.00,7270,20230621,-27.65,4075,20240131,29.08,6300,-16.51,20240422,4075,29.08,20240131,7270,-27.65,20230621,4075,29.08,20240131,1.70,N,092200,500,194 억,,665382,N,N,10,N,00,N
20240617,090649,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5260,60,2,1.15,130759080,25149,7.22,5180,5280,5170,6760,3640,5200,5199.37,1.71,0,9755,5360,5280,5210,5130,5060,5245,5095,194,1560,500,3840,10,1,38888569,2046,5.57,1.50,12,0.06,944.00,3498.00,7270,20230621,-27.65,4075,20240131,29.08,6300,-16.51,20240422,4075,29.08,20240131,7270,-27.65,20230621,4075,29.08,20240131,1.70,N,092200,500,194 억,,665382,N,N,10,N,00,N
20240614,160551,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5200,-50,5,-0.95,1775183500,341152,51.58,5270,5290,5140,6820,3680,5250,5203.50,1.75,0,-15352,5583,5416,5323,5156,5063,5370,5110,194,1570,500,3880,10,1,38888569,2022,5.51,1.49,12,0.88,944.00,3498.00,7270,20230621,-28.47,4075,20240131,27.61,6300,-17.46,20240422,4075,27.61,20240131,7270,-28.47,20230621,4075,27.61,20240131,1.55,N,092200,500,194 억,,681387,N,N,10,N,00,N
20240614,150553,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5230,-20,5,-0.38,1399312500,268518,40.60,5270,5290,5150,6820,3680,5250,5211.24,1.75,0,-13135,5583,5416,5323,5156,5063,5370,5110,194,1570,500,3880,10,1,38888569,2034,5.54,1.50,12,0.69,944.00,3498.00,7270,20230621,-28.06,4075,20240131,28.34,6300,-16.98,20240422,4075,28.34,20240131,7270,-28.06,20230621,4075,28.34,20240131,1.55,N,092200,500,194 억,,681387,N,N,75,N,00,N
20240614,140551,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5200,-50,5,-0.95,1213053400,232759,35.19,5270,5290,5150,6820,3680,5250,5211.63,1.75,0,-8833,5583,5416,5323,5156,5063,5370,5110,194,1570,500,3880,10,1,38888569,2022,5.51,1.49,12,0.60,944.00,3498.00,7270,20230621,-28.47,4075,20240131,27.61,6300,-17.46,20240422,4075,27.61,20240131,7270,-28.47,20230621,4075,27.61,20240131,1.55,N,092200,500,194 억,,681387,N,N,75,N,00,N
20240614,130551,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5230,-20,5,-0.38,1141902310,219084,33.12,5270,5290,5150,6820,3680,5250,5212.16,1.75,0,-8522,5583,5416,5323,5156,5063,5370,5110,194,1570,500,3880,10,1,38888569,2034,5.54,1.50,12,0.56,944.00,3498.00,7270,20230621,-28.06,4075,20240131,28.34,6300,-16.98,20240422,4075,28.34,20240131,7270,-28.06,20230621,4075,28.34,20240131,1.55,N,092200,500,194 억,,681387,N,N,75,N,00,N
20240614,120557,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5200,-50,5,-0.95,1043315430,200144,30.26,5270,5290,5150,6820,3680,5250,5212.82,1.75,0,-7186,5583,5416,5323,5156,5063,5370,5110,194,1570,500,3880,10,1,38888569,2022,5.51,1.49,12,0.51,944.00,3498.00,7270,20230621,-28.47,4075,20240131,27.61,6300,-17.46,20240422,4075,27.61,20240131,7270,-28.47,20230621,4075,27.61,20240131,1.55,N,092200,500,194 억,,681387,N,N,75,N,00,N
20240614,110638,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5180,-70,5,-1.33,959669280,184050,27.83,5270,5290,5150,6820,3680,5250,5214.17,1.75,0,-9545,5583,5416,5323,5156,5063,5370,5110,194,1570,500,3880,10,1,38888569,2014,5.49,1.48,12,0.47,944.00,3498.00,7270,20230621,-28.75,4075,20240131,27.12,6300,-17.78,20240422,4075,27.12,20240131,7270,-28.75,20230621,4075,27.12,20240131,1.55,N,092200,500,194 억,,681387,N,N,75,N,00,N
20240614,100636,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5250,0,3,0.00,737132510,141202,21.35,5270,5290,5150,6820,3680,5250,5220.41,1.75,0,-12073,5583,5416,5323,5156,5063,5370,5110,194,1570,500,3880,10,1,38888569,2042,5.56,1.50,12,0.36,944.00,3498.00,7270,20230621,-27.79,4075,20240131,28.83,6300,-16.67,20240422,4075,28.83,20240131,7270,-27.79,20230621,4075,28.83,20240131,1.55,N,092200,500,194 억,,681387,N,N,75,N,00,N
20240614,090639,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5210,-40,5,-0.76,92601060,17758,2.68,5270,5270,5170,6820,3680,5250,5214.58,1.75,0,-2584,5583,5416,5323,5156,5063,5370,5110,194,1570,500,3880,10,1,38888569,2026,5.52,1.49,12,0.05,944.00,3498.00,7270,20230621,-28.34,4075,20240131,27.85,6300,-17.30,20240422,4075,27.85,20240131,7270,-28.34,20230621,4075,27.85,20240131,1.55,N,092200,500,194 억,,681387,N,N,75,N,00,N
20240613,160631,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5250,-170,5,-3.14,3486840900,658501,15.75,5420,5490,5230,7040,3800,5420,5295.12,1.84,0,-38030,6140,5780,5430,5070,4720,5960,5250,194,1620,500,4010,10,1,38888569,2042,5.56,1.50,12,1.69,944.00,3498.00,7270,20230621,-27.79,4075,20240131,28.83,6300,-16.67,20240422,4075,28.83,20240131,7270,-27.79,20230621,4075,28.83,20240131,1.54,N,092200,500,194 억,,715182,N,N,75,N,00,N
20240613,150642,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5270,-150,5,-2.77,3401982110,642354,15.36,5420,5490,5230,7040,3800,5420,5296.12,1.84,0,-33828,6140,5780,5430,5070,4720,5960,5250,194,1620,500,4010,10,1,38888569,2049,5.58,1.51,12,1.65,944.00,3498.00,7270,20230621,-27.51,4075,20240131,29.33,6300,-16.35,20240422,4075,29.33,20240131,7270,-27.51,20230621,4075,29.33,20240131,1.54,N,092200,500,194 억,,715182,N,N,6,N,00,N
20240613,140635,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5240,-180,5,-3.32,3130365050,590655,14.13,5420,5490,5230,7040,3800,5420,5299.82,1.84,0,-15455,6140,5780,5430,5070,4720,5960,5250,194,1620,500,4010,10,1,38888569,2038,5.55,1.50,12,1.52,944.00,3498.00,7270,20230621,-27.92,4075,20240131,28.59,6300,-16.83,20240422,4075,28.59,20240131,7270,-27.92,20230621,4075,28.59,20240131,1.54,N,092200,500,194 억,,715182,N,N,6,N,00,N
20240613,130635,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5260,-160,5,-2.95,2873701830,541773,12.96,5420,5490,5230,7040,3800,5420,5304.25,1.84,0,-2380,6140,5780,5430,5070,4720,5960,5250,194,1620,500,4010,10,1,38888569,2046,5.57,1.50,12,1.39,944.00,3498.00,7270,20230621,-27.65,4075,20240131,29.08,6300,-16.51,20240422,4075,29.08,20240131,7270,-27.65,20230621,4075,29.08,20240131,1.54,N,092200,500,194 억,,715182,N,N,6,N,00,N
20240613,120638,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5280,-140,5,-2.58,2606250230,490803,11.74,5420,5490,5230,7040,3800,5420,5310.18,1.84,0,5323,6140,5780,5430,5070,4720,5960,5250,194,1620,500,4010,10,1,38888569,2053,5.59,1.51,12,1.26,944.00,3498.00,7270,20230621,-27.37,4075,20240131,29.57,6300,-16.19,20240422,4075,29.57,20240131,7270,-27.37,20230621,4075,29.57,20240131,1.54,N,092200,500,194 억,,715182,N,N,6,N,00,N
20240613,110631,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5300,-120,5,-2.21,2078587250,390607,9.34,5420,5490,5260,7040,3800,5420,5321.43,1.84,0,5730,6140,5780,5430,5070,4720,5960,5250,194,1620,500,4010,10,1,38888569,2061,5.61,1.52,12,1.00,944.00,3498.00,7270,20230621,-27.10,4075,20240131,30.06,6300,-15.87,20240422,4075,30.06,20240131,7270,-27.10,20230621,4075,30.06,20240131,1.54,N,092200,500,194 억,,715182,N,N,6,N,00,N
20240613,100630,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5330,-90,5,-1.66,1475766300,276573,6.61,5420,5490,5290,7040,3800,5420,5335.90,1.84,0,11748,6140,5780,5430,5070,4720,5960,5250,194,1620,500,4010,10,1,38888569,2073,5.65,1.52,12,0.71,944.00,3498.00,7270,20230621,-26.69,4075,20240131,30.80,6300,-15.40,20240422,4075,30.80,20240131,7270,-26.69,20230621,4075,30.80,20240131,1.54,N,092200,500,194 억,,715182,N,N,6,N,00,N
20240613,090639,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5320,-100,5,-1.85,437322080,81419,1.95,5420,5490,5320,7040,3800,5420,5371.25,1.84,0,-14207,6140,5780,5430,5070,4720,5960,5250,194,1620,500,4010,10,1,38888569,2069,5.64,1.52,12,0.21,944.00,3498.00,7270,20230621,-26.82,4075,20240131,30.55,6300,-15.56,20240422,4075,30.55,20240131,7270,-26.82,20230621,4075,30.55,20240131,1.54,N,092200,500,194 억,,715182,N,N,6,N,00,N
20240612,160625,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5420,280,2,5.45,22701992770,4155480,1594.54,5130,5790,5080,6680,3600,5140,5463.20,1.75,0,45400,5460,5300,5210,5050,4960,5255,5005,194,1540,500,3800,10,1,38888569,2108,5.74,1.55,12,10.69,944.00,3498.00,7270,20230621,-25.45,4075,20240131,33.01,6300,-13.97,20240422,4075,33.01,20240131,7270,-25.45,20230621,4075,33.01,20240131,1.50,N,092200,500,194 억,,682492,N,N,6,N,00,N
20240612,150635,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5400,260,2,5.06,22313504420,4083600,1566.96,5130,5790,5080,6680,3600,5140,5464.17,1.75,0,53614,5460,5300,5210,5050,4960,5255,5005,194,1540,500,3800,10,1,38888569,2100,5.72,1.54,12,10.50,944.00,3498.00,7270,20230621,-25.72,4075,20240131,32.52,6300,-14.29,20240422,4075,32.52,20240131,7270,-25.72,20230621,4075,32.52,20240131,1.50,N,092200,500,194 억,,682492,N,N,16,N,00,N
20240612,140629,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5460,320,2,6.23,20938826400,3831181,1470.10,5130,5790,5080,6680,3600,5140,5465.37,1.75,0,35091,5460,5300,5210,5050,4960,5255,5005,194,1540,500,3800,10,1,38888569,2123,5.78,1.56,12,9.85,944.00,3498.00,7270,20230621,-24.90,4075,20240131,33.99,6300,-13.33,20240422,4075,33.99,20240131,7270,-24.90,20230621,4075,33.99,20240131,1.50,N,092200,500,194 억,,682492,N,N,16,N,00,N
20240612,130629,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5280,140,2,2.72,15066663950,2746175,1053.77,5130,5790,5080,6680,3600,5140,5486.42,1.75,0,78149,5460,5300,5210,5050,4960,5255,5005,194,1540,500,3800,10,1,38888569,2053,5.59,1.51,12,7.06,944.00,3498.00,7270,20230621,-27.37,4075,20240131,29.57,6300,-16.19,20240422,4075,29.57,20240131,7270,-27.37,20230621,4075,29.57,20240131,1.50,N,092200,500,194 억,,682492,N,N,16,N,00,N
20240612,120627,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5470,330,2,6.42,13660364720,2482951,952.76,5130,5790,5080,6680,3600,5140,5501.67,1.75,0,18407,5460,5300,5210,5050,4960,5255,5005,194,1540,500,3800,10,1,38888569,2127,5.79,1.56,12,6.38,944.00,3498.00,7270,20230621,-24.76,4075,20240131,34.23,6300,-13.17,20240422,4075,34.23,20240131,7270,-24.76,20230621,4075,34.23,20240131,1.50,N,092200,500,194 억,,682492,N,N,16,N,00,N
20240612,110628,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5430,290,2,5.64,11687250220,2123714,814.91,5130,5790,5080,6680,3600,5140,5503.21,1.75,0,-44431,5460,5300,5210,5050,4960,5255,5005,194,1540,500,3800,10,1,38888569,2112,5.75,1.55,12,5.46,944.00,3498.00,7270,20230621,-25.31,4075,20240131,33.25,6300,-13.81,20240422,4075,33.25,20240131,7270,-25.31,20230621,4075,33.25,20240131,1.50,N,092200,500,194 억,,682492,N,N,16,N,00,N
20240612,100629,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5180,40,2,0.78,366394770,71506,27.44,5130,5180,5080,6680,3600,5140,5123.97,1.75,0,12225,5460,5300,5210,5050,4960,5255,5005,194,1540,500,3800,10,1,38888569,2014,5.49,1.48,12,0.18,944.00,3498.00,7270,20230621,-28.75,4075,20240131,27.12,6300,-17.78,20240422,4075,27.12,20240131,7270,-28.75,20230621,4075,27.12,20240131,1.50,N,092200,500,194 억,,682492,N,N,16,N,00,N
20240612,090629,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5130,-10,5,-0.19,56624910,11037,4.24,5130,5160,5110,6680,3600,5140,5130.46,1.75,0,5847,5460,5300,5210,5050,4960,5255,5005,194,1540,500,3800,10,1,38888569,1995,5.43,1.47,12,0.03,944.00,3498.00,7270,20230621,-29.44,4075,20240131,25.89,6300,-18.57,20240422,4075,25.89,20240131,7270,-29.44,20230621,4075,25.89,20240131,1.50,N,092200,500,194 억,,682492,N,N,16,N,00,N
20240610,160623,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5190,90,2,1.76,827618590,160914,70.06,5100,5200,5050,6630,3570,5100,5143.21,2.01,0,-9155,5253,5176,5103,5026,4953,5140,4990,194,1530,500,3770,10,1,38888569,2018,5.50,1.48,12,0.41,944.00,3498.00,7270,20230621,-28.61,4075,20240131,27.36,6300,-17.62,20240422,4075,27.36,20240131,7270,-28.61,20230621,4075,27.36,20240131,1.51,N,092200,500,194 억,,781482,N,N,33,N,00,N
20240610,150630,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5150,50,2,0.98,737529190,143489,62.48,5100,5200,5050,6630,3570,5100,5139.97,2.01,0,-2465,5253,5176,5103,5026,4953,5140,4990,194,1530,500,3770,10,1,38888569,2003,5.46,1.47,12,0.37,944.00,3498.00,7270,20230621,-29.16,4075,20240131,26.38,6300,-18.25,20240422,4075,26.38,20240131,7270,-29.16,20230621,4075,26.38,20240131,1.51,N,092200,500,194 억,,781482,N,N,13,N,00,N
20240610,140625,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5150,50,2,0.98,691952790,134630,58.62,5100,5200,5050,6630,3570,5100,5139.66,2.01,0,-2117,5253,5176,5103,5026,4953,5140,4990,194,1530,500,3770,10,1,38888569,2003,5.46,1.47,12,0.35,944.00,3498.00,7270,20230621,-29.16,4075,20240131,26.38,6300,-18.25,20240422,4075,26.38,20240131,7270,-29.16,20230621,4075,26.38,20240131,1.51,N,092200,500,194 억,,781482,N,N,13,N,00,N
20240610,130623,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5130,30,2,0.59,638954140,124313,54.13,5100,5200,5050,6630,3570,5100,5139.88,2.01,0,-2383,5253,5176,5103,5026,4953,5140,4990,194,1530,500,3770,10,1,38888569,1995,5.43,1.47,12,0.32,944.00,3498.00,7270,20230621,-29.44,4075,20240131,25.89,6300,-18.57,20240422,4075,25.89,20240131,7270,-29.44,20230621,4075,25.89,20240131,1.51,N,092200,500,194 억,,781482,N,N,13,N,00,N
20240610,120624,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5160,60,2,1.18,592245500,115240,50.18,5100,5200,5050,6630,3570,5100,5139.24,2.01,0,13,5253,5176,5103,5026,4953,5140,4990,194,1530,500,3770,10,1,38888569,2007,5.47,1.48,12,0.30,944.00,3498.00,7270,20230621,-29.02,4075,20240131,26.63,6300,-18.10,20240422,4075,26.63,20240131,7270,-29.02,20230621,4075,26.63,20240131,1.51,N,092200,500,194 억,,781482,N,N,13,N,00,N
20240610,110628,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5180,80,2,1.57,516880560,100649,43.82,5100,5200,5050,6630,3570,5100,5135.48,2.01,0,1318,5253,5176,5103,5026,4953,5140,4990,194,1530,500,3770,10,1,38888569,2014,5.49,1.48,12,0.26,944.00,3498.00,7270,20230621,-28.75,4075,20240131,27.12,6300,-17.78,20240422,4075,27.12,20240131,7270,-28.75,20230621,4075,27.12,20240131,1.51,N,092200,500,194 억,,781482,N,N,13,N,00,N
20240610,100623,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5120,20,2,0.39,228144240,44687,19.46,5100,5200,5050,6630,3570,5100,5105.38,2.01,0,-5164,5253,5176,5103,5026,4953,5140,4990,194,1530,500,3770,10,1,38888569,1991,5.42,1.46,12,0.11,944.00,3498.00,7270,20230621,-29.57,4075,20240131,25.64,6300,-18.73,20240422,4075,25.64,20240131,7270,-29.57,20230621,4075,25.64,20240131,1.51,N,092200,500,194 억,,781482,N,N,13,N,00,N
20240610,090630,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5130,30,2,0.59,43662820,8551,3.72,5100,5200,5050,6630,3570,5100,5106.17,2.01,0,-690,5253,5176,5103,5026,4953,5140,4990,194,1530,500,3770,10,1,38888569,1995,5.43,1.47,12,0.02,944.00,3498.00,7270,20230621,-29.44,4075,20240131,25.89,6300,-18.57,20240422,4075,25.89,20240131,7270,-29.44,20230621,4075,25.89,20240131,1.51,N,092200,500,194 억,,781482,N,N,13,N,00,N
20240607,160645,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5100,0,3,0.00,1160950920,228258,92.35,5140,5180,5030,6630,3570,5100,5086.13,1.96,0,20252,5366,5232,5156,5022,4946,5195,4985,194,1530,500,3770,10,1,38888569,1983,5.40,1.46,12,0.59,944.00,3498.00,7270,20230621,-29.85,4075,20240131,25.15,6300,-19.05,20240422,4075,25.15,20240131,7270,-29.85,20230621,4075,25.15,20240131,1.52,N,092200,500,194 억,,761549,N,N,13,N,00,N
20240607,150651,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5090,-10,5,-0.20,1081457740,212651,86.03,5140,5180,5030,6630,3570,5100,5085.60,1.96,0,15355,5366,5232,5156,5022,4946,5195,4985,194,1530,500,3770,10,1,38888569,1979,5.39,1.46,12,0.55,944.00,3498.00,7270,20230621,-29.99,4075,20240131,24.91,6300,-19.21,20240422,4075,24.91,20240131,7270,-29.99,20230621,4075,24.91,20240131,1.52,N,092200,500,194 억,,761549,N,N,12,N,00,N
20240607,140645,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5110,10,2,0.20,1004373300,197531,79.92,5140,5180,5030,6630,3570,5100,5084.64,1.96,0,10438,5366,5232,5156,5022,4946,5195,4985,194,1530,500,3770,10,1,38888569,1987,5.41,1.46,12,0.51,944.00,3498.00,7270,20230621,-29.71,4075,20240131,25.40,6300,-18.89,20240422,4075,25.40,20240131,7270,-29.71,20230621,4075,25.40,20240131,1.52,N,092200,500,194 억,,761549,N,N,12,N,00,N
20240607,130641,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5090,-10,5,-0.20,911637590,179276,72.53,5140,5180,5030,6630,3570,5100,5085.11,1.96,0,6225,5366,5232,5156,5022,4946,5195,4985,194,1530,500,3770,10,1,38888569,1979,5.39,1.46,12,0.46,944.00,3498.00,7270,20230621,-29.99,4075,20240131,24.91,6300,-19.21,20240422,4075,24.91,20240131,7270,-29.99,20230621,4075,24.91,20240131,1.52,N,092200,500,194 억,,761549,N,N,12,N,00,N
20240607,120646,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5070,-30,5,-0.59,836346280,164462,66.54,5140,5180,5030,6630,3570,5100,5085.35,1.96,0,2045,5366,5232,5156,5022,4946,5195,4985,194,1530,500,3770,10,1,38888569,1972,5.37,1.45,12,0.42,944.00,3498.00,7270,20230621,-30.26,4075,20240131,24.42,6300,-19.52,20240422,4075,24.42,20240131,7270,-30.26,20230621,4075,24.42,20240131,1.52,N,092200,500,194 억,,761549,N,N,12,N,00,N
20240607,110638,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5070,-30,5,-0.59,737796170,144996,58.66,5140,5180,5030,6630,3570,5100,5088.39,1.96,0,-129,5366,5232,5156,5022,4946,5195,4985,194,1530,500,3770,10,1,38888569,1972,5.37,1.45,12,0.37,944.00,3498.00,7270,20230621,-30.26,4075,20240131,24.42,6300,-19.52,20240422,4075,24.42,20240131,7270,-30.26,20230621,4075,24.42,20240131,1.52,N,092200,500,194 억,,761549,N,N,12,N,00,N
20240607,100645,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5070,-30,5,-0.59,301799570,59062,23.90,5140,5180,5070,6630,3570,5100,5109.88,1.96,0,-34,5366,5232,5156,5022,4946,5195,4985,194,1530,500,3770,10,1,38888569,1972,5.37,1.45,12,0.15,944.00,3498.00,7270,20230621,-30.26,4075,20240131,24.42,6300,-19.52,20240422,4075,24.42,20240131,7270,-30.26,20230621,4075,24.42,20240131,1.52,N,092200,500,194 억,,761549,N,N,12,N,00,N
20240607,090644,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5150,50,2,0.98,88025390,17130,6.93,5140,5180,5110,6630,3570,5100,5138.67,1.96,0,4848,5366,5232,5156,5022,4946,5195,4985,194,1530,500,3770,10,1,38888569,2003,5.46,1.47,12,0.04,944.00,3498.00,7270,20230621,-29.16,4075,20240131,26.38,6300,-18.25,20240422,4075,26.38,20240131,7270,-29.16,20230621,4075,26.38,20240131,1.52,N,092200,500,194 억,,761549,N,N,12,N,00,N
20240605,160643,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5100,-60,5,-1.16,1261400360,245993,106.53,5160,5290,5080,6700,3620,5160,5127.90,1.93,0,7631,5366,5262,5206,5102,5046,5235,5075,194,1540,500,3810,10,1,38888569,1983,5.40,1.46,12,0.63,944.00,3498.00,7270,20230621,-29.85,4075,20240131,25.15,6300,-19.05,20240422,4075,25.15,20240131,7270,-29.85,20230621,4075,25.15,20240131,1.52,N,092200,500,194 억,,750321,N,N,12,N,00,N
20240605,150639,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5110,-50,5,-0.97,1201098760,234187,101.41,5160,5290,5080,6700,3620,5160,5128.80,1.93,0,4561,5366,5262,5206,5102,5046,5235,5075,194,1540,500,3810,10,1,38888569,1987,5.41,1.46,12,0.60,944.00,3498.00,7270,20230621,-29.71,4075,20240131,25.40,6300,-18.89,20240422,4075,25.40,20240131,7270,-29.71,20230621,4075,25.40,20240131,1.52,N,092200,500,194 억,,750321,N,N,0,N,00,N
20240605,140642,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5130,-30,5,-0.58,1030543760,200844,86.97,5160,5290,5080,6700,3620,5160,5131.07,1.93,0,-2932,5366,5262,5206,5102,5046,5235,5075,194,1540,500,3810,10,1,38888569,1995,5.43,1.47,12,0.52,944.00,3498.00,7270,20230621,-29.44,4075,20240131,25.89,6300,-18.57,20240422,4075,25.89,20240131,7270,-29.44,20230621,4075,25.89,20240131,1.52,N,092200,500,194 억,,750321,N,N,0,N,00,N
20240605,130642,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5130,-30,5,-0.58,973395220,189672,82.14,5160,5290,5080,6700,3620,5160,5131.99,1.93,0,-3785,5366,5262,5206,5102,5046,5235,5075,194,1540,500,3810,10,1,38888569,1995,5.43,1.47,12,0.49,944.00,3498.00,7270,20230621,-29.44,4075,20240131,25.89,6300,-18.57,20240422,4075,25.89,20240131,7270,-29.44,20230621,4075,25.89,20240131,1.52,N,092200,500,194 억,,750321,N,N,0,N,00,N
20240605,120640,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5120,-40,5,-0.78,910750020,177467,76.85,5160,5290,5080,6700,3620,5160,5131.94,1.93,0,-3243,5366,5262,5206,5102,5046,5235,5075,194,1540,500,3810,10,1,38888569,1991,5.42,1.46,12,0.46,944.00,3498.00,7270,20230621,-29.57,4075,20240131,25.64,6300,-18.73,20240422,4075,25.64,20240131,7270,-29.57,20230621,4075,25.64,20240131,1.52,N,092200,500,194 억,,750321,N,N,0,N,00,N
20240605,110641,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5110,-50,5,-0.97,777601270,151397,65.56,5160,5290,5080,6700,3620,5160,5136.17,1.93,0,-11373,5366,5262,5206,5102,5046,5235,5075,194,1540,500,3810,10,1,38888569,1987,5.41,1.46,12,0.39,944.00,3498.00,7270,20230621,-29.71,4075,20240131,25.40,6300,-18.89,20240422,4075,25.40,20240131,7270,-29.71,20230621,4075,25.40,20240131,1.52,N,092200,500,194 억,,750321,N,N,0,N,00,N
20240605,100642,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5100,-60,5,-1.16,601297160,117007,50.67,5160,5290,5080,6700,3620,5160,5138.98,1.93,0,-14738,5366,5262,5206,5102,5046,5235,5075,194,1540,500,3810,10,1,38888569,1983,5.40,1.46,12,0.30,944.00,3498.00,7270,20230621,-29.85,4075,20240131,25.15,6300,-19.05,20240422,4075,25.15,20240131,7270,-29.85,20230621,4075,25.15,20240131,1.52,N,092200,500,194 억,,750321,N,N,0,N,00,N
20240605,090640,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5170,10,2,0.19,58466020,11334,4.91,5160,5200,5140,6700,3620,5160,5158.46,1.93,0,5138,5366,5262,5206,5102,5046,5235,5075,194,1540,500,3810,10,1,38888569,2011,5.48,1.48,12,0.03,944.00,3498.00,7270,20230621,-28.89,4075,20240131,26.87,6300,-17.94,20240422,4075,26.87,20240131,7270,-28.89,20230621,4075,26.87,20240131,1.52,N,092200,500,194 억,,750321,N,N,0,N,00,N
20240604,160636,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5160,-90,5,-1.71,1190282400,228962,79.82,5290,5310,5150,6820,3680,5250,5198.68,2.00,0,-32640,5463,5356,5283,5176,5103,5340,5160,194,1570,500,3880,10,1,38888569,2007,5.47,1.48,12,0.59,944.00,3498.00,7270,20230621,-29.02,4075,20240131,26.63,6300,-18.10,20240422,4075,26.63,20240131,7270,-29.02,20230621,4075,26.63,20240131,1.55,N,092200,500,194 억,,779383,N,N,0,N,00,N
20240604,150635,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5170,-80,5,-1.52,1114552680,214294,74.71,5290,5310,5150,6820,3680,5250,5201.04,2.00,0,-31605,5463,5356,5283,5176,5103,5340,5160,194,1570,500,3880,10,1,38888569,2011,5.48,1.48,12,0.55,944.00,3498.00,7270,20230621,-28.89,4075,20240131,26.87,6300,-17.94,20240422,4075,26.87,20240131,7270,-28.89,20230621,4075,26.87,20240131,1.55,N,092200,500,194 억,,779383,N,N,0,N,00,N
20240604,140638,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5220,-30,5,-0.57,865926500,166271,57.97,5290,5310,5150,6820,3680,5250,5207.92,2.00,0,-18308,5463,5356,5283,5176,5103,5340,5160,194,1570,500,3880,10,1,38888569,2030,5.53,1.49,12,0.43,944.00,3498.00,7270,20230621,-28.20,4075,20240131,28.10,6300,-17.14,20240422,4075,28.10,20240131,7270,-28.20,20230621,4075,28.10,20240131,1.55,N,092200,500,194 억,,779383,N,N,0,N,00,N
20240604,130635,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5240,-10,5,-0.19,806980390,155008,54.04,5290,5310,5150,6820,3680,5250,5206.06,2.00,0,-16191,5463,5356,5283,5176,5103,5340,5160,194,1570,500,3880,10,1,38888569,2038,5.55,1.50,12,0.40,944.00,3498.00,7270,20230621,-27.92,4075,20240131,28.59,6300,-16.83,20240422,4075,28.59,20240131,7270,-27.92,20230621,4075,28.59,20240131,1.55,N,092200,500,194 억,,779383,N,N,0,N,00,N
20240604,120634,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5190,-60,5,-1.14,719044440,138141,48.16,5290,5310,5150,6820,3680,5250,5205.15,2.00,0,-17247,5463,5356,5283,5176,5103,5340,5160,194,1570,500,3880,10,1,38888569,2018,5.50,1.48,12,0.36,944.00,3498.00,7270,20230621,-28.61,4075,20240131,27.36,6300,-17.62,20240422,4075,27.36,20240131,7270,-28.61,20230621,4075,27.36,20240131,1.55,N,092200,500,194 억,,779383,N,N,0,N,00,N
20240604,110630,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5210,-40,5,-0.76,621019760,119234,41.57,5290,5310,5150,6820,3680,5250,5208.41,2.00,0,-17267,5463,5356,5283,5176,5103,5340,5160,194,1570,500,3880,10,1,38888569,2026,5.52,1.49,12,0.31,944.00,3498.00,7270,20230621,-28.34,4075,20240131,27.85,6300,-17.30,20240422,4075,27.85,20240131,7270,-28.34,20230621,4075,27.85,20240131,1.55,N,092200,500,194 억,,779383,N,N,0,N,00,N
20240604,100633,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5180,-70,5,-1.33,520843690,99924,34.84,5290,5310,5150,6820,3680,5250,5212.40,2.00,0,-20103,5463,5356,5283,5176,5103,5340,5160,194,1570,500,3880,10,1,38888569,2014,5.49,1.48,12,0.26,944.00,3498.00,7270,20230621,-28.75,4075,20240131,27.12,6300,-17.78,20240422,4075,27.12,20240131,7270,-28.75,20230621,4075,27.12,20240131,1.55,N,092200,500,194 억,,779383,N,N,0,N,00,N
20240604,090634,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5240,-10,5,-0.19,184074690,34914,12.17,5290,5310,5230,6820,3680,5250,5272.23,2.00,0,-26006,5463,5356,5283,5176,5103,5340,5160,194,1570,500,3880,10,1,38888569,2038,5.55,1.50,12,0.09,944.00,3498.00,7270,20230621,-27.92,4075,20240131,28.59,6300,-16.83,20240422,4075,28.59,20240131,7270,-27.92,20230621,4075,28.59,20240131,1.55,N,092200,500,194 억,,779383,N,N,0,N,00,N
20240603,160627,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5250,50,2,0.96,1518419230,286096,167.93,5250,5390,5210,6760,3640,5200,5307.62,1.89,0,40802,5380,5290,5210,5120,5040,5335,5165,194,1560,500,3840,10,1,38888569,2042,5.56,1.50,12,0.74,944.00,3498.00,7270,20230621,-27.79,4075,20240131,28.83,6300,-16.67,20240422,4075,28.83,20240131,7270,-27.79,20230621,4075,28.83,20240131,1.54,N,092200,500,194 억,,733628,N,N,0,N,00,N
20240603,150628,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5260,60,2,1.15,1398006130,263118,154.45,5250,5390,5210,6760,3640,5200,5313.23,1.89,0,40089,5380,5290,5210,5120,5040,5335,5165,194,1560,500,3840,10,1,38888569,2046,5.57,1.50,12,0.68,944.00,3498.00,7270,20230621,-27.65,4075,20240131,29.08,6300,-16.51,20240422,4075,29.08,20240131,7270,-27.65,20230621,4075,29.08,20240131,1.54,N,092200,500,194 억,,733628,N,N,0,N,00,N
20240603,140624,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5300,100,2,1.92,1268241500,238514,140.00,5250,5390,5210,6760,3640,5200,5317.26,1.89,0,44084,5380,5290,5210,5120,5040,5335,5165,194,1560,500,3840,10,1,38888569,2061,5.61,1.52,12,0.61,944.00,3498.00,7270,20230621,-27.10,4075,20240131,30.06,6300,-15.87,20240422,4075,30.06,20240131,7270,-27.10,20230621,4075,30.06,20240131,1.54,N,092200,500,194 억,,733628,N,N,0,N,00,N
20240603,130626,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5300,100,2,1.92,1180029990,221843,130.22,5250,5390,5210,6760,3640,5200,5319.21,1.89,0,43970,5380,5290,5210,5120,5040,5335,5165,194,1560,500,3840,10,1,38888569,2061,5.61,1.52,12,0.57,944.00,3498.00,7270,20230621,-27.10,4075,20240131,30.06,6300,-15.87,20240422,4075,30.06,20240131,7270,-27.10,20230621,4075,30.06,20240131,1.54,N,092200,500,194 억,,733628,N,N,0,N,00,N
20240603,120626,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5340,140,2,2.69,966281550,181577,106.58,5250,5390,5210,6760,3640,5200,5321.61,1.89,0,35251,5380,5290,5210,5120,5040,5335,5165,194,1560,500,3840,10,1,38888569,2077,5.66,1.53,12,0.47,944.00,3498.00,7270,20230621,-26.55,4075,20240131,31.04,6300,-15.24,20240422,4075,31.04,20240131,7270,-26.55,20230621,4075,31.04,20240131,1.54,N,092200,500,194 억,,733628,N,N,0,N,00,N
20240603,110622,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5330,130,2,2.50,813240230,152863,89.73,5250,5390,5210,6760,3640,5200,5320.06,1.89,0,20330,5380,5290,5210,5120,5040,5335,5165,194,1560,500,3840,10,1,38888569,2073,5.65,1.52,12,0.39,944.00,3498.00,7270,20230621,-26.69,4075,20240131,30.80,6300,-15.40,20240422,4075,30.80,20240131,7270,-26.69,20230621,4075,30.80,20240131,1.54,N,092200,500,194 억,,733628,N,N,0,N,00,N
20240603,100620,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5320,120,2,2.31,529586100,99458,58.38,5250,5390,5210,6760,3640,5200,5324.72,1.89,0,8479,5380,5290,5210,5120,5040,5335,5165,194,1560,500,3840,10,1,38888569,2069,5.64,1.52,12,0.26,944.00,3498.00,7270,20230621,-26.82,4075,20240131,30.55,6300,-15.56,20240422,4075,30.55,20240131,7270,-26.82,20230621,4075,30.55,20240131,1.54,N,092200,500,194 억,,733628,N,N,0,N,00,N
20240603,090619,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5240,40,2,0.77,82461770,15705,9.22,5250,5280,5210,6760,3640,5200,5250.67,1.89,0,-1126,5380,5290,5210,5120,5040,5335,5165,194,1560,500,3840,10,1,38888569,2038,5.55,1.50,12,0.04,944.00,3498.00,7270,20230621,-27.92,4075,20240131,28.59,6300,-16.83,20240422,4075,28.59,20240131,7270,-27.92,20230621,4075,28.59,20240131,1.54,N,092200,500,194 억,,733628,N,N,0,N,00,N