KissMeData/308170/price/prices-20240201.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
20240229,161058,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,10770,-10,5,-0.09,164580420,15331,156.04,10850,10900,10680,14010,7550,10780,10735.14,0.42,0,91,11240,11010,10860,10630,10480,11125,10745,43,3230,500,7760,10,1,8610000,927,82.21,0.89,12,0.18,131.00,12061.00,20850,20230418,-48.35,10680,20240229,0.84,12450,-13.49,20240115,10680,0.84,20240229,20850,-48.35,20230418,10680,0.84,20240229,2.47,N,308170,500,43 억,,36542,N,N,16,N,00,N
20240229,151103,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,10780,0,3,0.00,150368010,14007,142.56,10850,10900,10680,14010,7550,10780,10735.20,0.42,0,711,11240,11010,10860,10630,10480,11125,10745,43,3230,500,7760,10,1,8610000,928,82.29,0.89,12,0.16,131.00,12061.00,20850,20230418,-48.30,10680,20240229,0.94,12450,-13.41,20240115,10680,0.94,20240229,20850,-48.30,20230418,10680,0.94,20240229,2.47,N,308170,500,43 억,,36542,N,N,44,N,00,N
20240229,141103,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,10770,-10,5,-0.09,128572390,11975,121.88,10850,10900,10680,14010,7550,10780,10736.73,0.42,0,1405,11240,11010,10860,10630,10480,11125,10745,43,3230,500,7760,10,1,8610000,927,82.21,0.89,12,0.14,131.00,12061.00,20850,20230418,-48.35,10680,20240229,0.84,12450,-13.49,20240115,10680,0.84,20240229,20850,-48.35,20230418,10680,0.84,20240229,2.47,N,308170,500,43 억,,36542,N,N,44,N,00,N
20240229,131102,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,10750,-30,5,-0.28,95483210,8891,90.49,10850,10900,10700,14010,7550,10780,10739.31,0.42,0,1219,11240,11010,10860,10630,10480,11125,10745,43,3230,500,7760,10,1,8610000,926,82.06,0.89,12,0.10,131.00,12061.00,20850,20230418,-48.44,10700,20240229,0.47,12450,-13.65,20240115,10700,0.47,20240229,20850,-48.44,20230418,10700,0.47,20240229,2.47,N,308170,500,43 억,,36542,N,N,44,N,00,N
20240229,121101,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,10740,-40,5,-0.37,93608440,8717,88.72,10850,10900,10700,14010,7550,10780,10738.61,0.42,0,1229,11240,11010,10860,10630,10480,11125,10745,43,3230,500,7760,10,1,8610000,925,81.98,0.89,12,0.10,131.00,12061.00,20850,20230418,-48.49,10700,20240229,0.37,12450,-13.73,20240115,10700,0.37,20240229,20850,-48.49,20230418,10700,0.37,20240229,2.47,N,308170,500,43 억,,36542,N,N,44,N,00,N
20240229,111104,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,10740,-40,5,-0.37,76417070,7114,72.41,10850,10900,10700,14010,7550,10780,10741.79,0.42,0,974,11240,11010,10860,10630,10480,11125,10745,43,3230,500,7760,10,1,8610000,925,81.98,0.89,12,0.08,131.00,12061.00,20850,20230418,-48.49,10700,20240229,0.37,12450,-13.73,20240115,10700,0.37,20240229,20850,-48.49,20230418,10700,0.37,20240229,2.47,N,308170,500,43 억,,36542,N,N,44,N,00,N
20240229,101106,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,10790,10,2,0.09,64614840,6015,61.22,10850,10900,10700,14010,7550,10780,10742.28,0.42,0,1013,11240,11010,10860,10630,10480,11125,10745,43,3230,500,7760,10,1,8610000,929,82.37,0.89,12,0.07,131.00,12061.00,20850,20230418,-48.25,10700,20240229,0.84,12450,-13.33,20240115,10700,0.84,20240229,20850,-48.25,20230418,10700,0.84,20240229,2.47,N,308170,500,43 억,,36542,N,N,44,N,00,N
20240229,091103,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,10780,0,3,0.00,1372100,127,1.29,10850,10900,10780,14010,7550,10780,10803.94,0.42,0,-11,11240,11010,10860,10630,10480,11125,10745,43,3230,500,7760,10,1,8610000,928,82.29,0.89,12,0.00,131.00,12061.00,20850,20230418,-48.30,10710,20240228,0.65,12450,-13.41,20240115,10710,0.65,20240228,20850,-48.30,20230418,10710,0.65,20240228,2.47,N,308170,500,43 억,,36542,N,N,44,N,00,N
20240228,161000,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,10780,-80,5,-0.74,106043430,9806,56.84,10720,11090,10710,14110,7610,10860,10814.16,0.43,0,-672,11246,11052,10926,10732,10606,10990,10670,43,3250,500,7810,10,1,8610000,928,82.29,0.89,12,0.11,131.00,12061.00,20850,20230418,-48.30,10710,20240228,0.65,12450,-13.41,20240115,10710,0.65,20240228,20850,-48.30,20230418,10710,0.65,20240228,2.48,N,308170,500,43 억,,37208,N,N,44,N,00,N
20240228,150959,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,10790,-70,5,-0.64,101946490,9426,54.64,10720,11090,10710,14110,7610,10860,10815.46,0.43,0,-645,11246,11052,10926,10732,10606,10990,10670,43,3250,500,7810,10,1,8610000,929,82.37,0.89,12,0.11,131.00,12061.00,20850,20230418,-48.25,10710,20240228,0.75,12450,-13.33,20240115,10710,0.75,20240228,20850,-48.25,20230418,10710,0.75,20240228,2.48,N,308170,500,43 억,,37208,N,N,4,N,00,N
20240228,141101,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,10790,-70,5,-0.64,68387450,6305,36.55,10720,11090,10710,14110,7610,10860,10846.54,0.43,0,-642,11246,11052,10926,10732,10606,10990,10670,43,3250,500,7810,10,1,8610000,929,82.37,0.89,12,0.07,131.00,12061.00,20850,20230418,-48.25,10710,20240228,0.75,12450,-13.33,20240115,10710,0.75,20240228,20850,-48.25,20230418,10710,0.75,20240228,2.48,N,308170,500,43 억,,37208,N,N,4,N,00,N
20240228,131056,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,10860,0,3,0.00,64044680,5903,34.22,10720,11090,10710,14110,7610,10860,10849.51,0.43,0,-643,11246,11052,10926,10732,10606,10990,10670,43,3250,500,7810,10,1,8610000,935,82.90,0.90,12,0.07,131.00,12061.00,20850,20230418,-47.91,10710,20240228,1.40,12450,-12.77,20240115,10710,1.40,20240228,20850,-47.91,20230418,10710,1.40,20240228,2.48,N,308170,500,43 억,,37208,N,N,4,N,00,N
20240228,121105,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,10790,-70,5,-0.64,48793530,4491,26.03,10720,11090,10710,14110,7610,10860,10864.74,0.43,0,-644,11246,11052,10926,10732,10606,10990,10670,43,3250,500,7810,10,1,8610000,929,82.37,0.89,12,0.05,131.00,12061.00,20850,20230418,-48.25,10710,20240228,0.75,12450,-13.33,20240115,10710,0.75,20240228,20850,-48.25,20230418,10710,0.75,20240228,2.48,N,308170,500,43 억,,37208,N,N,4,N,00,N
20240228,111020,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,10860,0,3,0.00,38608490,3548,20.57,10720,11090,10710,14110,7610,10860,10881.76,0.43,0,-673,11246,11052,10926,10732,10606,10990,10670,43,3250,500,7810,10,1,8610000,935,82.90,0.90,12,0.04,131.00,12061.00,20850,20230418,-47.91,10710,20240228,1.40,12450,-12.77,20240115,10710,1.40,20240228,20850,-47.91,20230418,10710,1.40,20240228,2.48,N,308170,500,43 억,,37208,N,N,4,N,00,N
20240228,101102,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,10890,30,2,0.28,16750460,1539,8.92,10720,11090,10710,14110,7610,10860,10883.99,0.43,0,-74,11246,11052,10926,10732,10606,10990,10670,43,3250,500,7810,10,1,8610000,938,83.13,0.90,12,0.02,131.00,12061.00,20850,20230418,-47.77,10710,20240228,1.68,12450,-12.53,20240115,10710,1.68,20240228,20850,-47.77,20230418,10710,1.68,20240228,2.48,N,308170,500,43 억,,37208,N,N,4,N,00,N
20240228,091106,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,10910,50,2,0.46,7449360,687,3.98,10720,11090,10710,14110,7610,10860,10843.32,0.43,0,-78,11246,11052,10926,10732,10606,10990,10670,43,3250,500,7810,10,1,8610000,939,83.28,0.90,12,0.01,131.00,12061.00,20850,20230418,-47.67,10710,20240228,1.87,12450,-12.37,20240115,10710,1.87,20240228,20850,-47.67,20230418,10710,1.87,20240228,2.48,N,308170,500,43 억,,37208,N,N,4,N,00,N
20240227,161100,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,10860,-90,5,-0.82,188395450,17250,116.06,11050,11120,10800,14230,7670,10950,10921.48,0.43,0,-484,11223,11086,10943,10806,10663,11015,10735,43,3280,500,7880,10,1,8610000,935,82.90,0.90,12,0.20,131.00,12061.00,20850,20230418,-47.91,10800,20240227,0.56,12450,-12.77,20240115,10800,0.56,20240227,20850,-47.91,20230418,10800,0.56,20240227,2.52,N,308170,500,43 억,,37138,N,N,4,N,00,N
20240227,151101,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,10860,-90,5,-0.82,174896340,16007,107.70,11050,11120,10800,14230,7670,10950,10926.24,0.43,0,-9,11223,11086,10943,10806,10663,11015,10735,43,3280,500,7880,10,1,8610000,935,82.90,0.90,12,0.19,131.00,12061.00,20850,20230418,-47.91,10800,20240227,0.56,12450,-12.77,20240115,10800,0.56,20240227,20850,-47.91,20230418,10800,0.56,20240227,2.52,N,308170,500,43 억,,37138,N,N,5,N,00,N
20240227,141059,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,10880,-70,5,-0.64,162665510,14880,100.11,11050,11120,10800,14230,7670,10950,10931.82,0.43,0,327,11223,11086,10943,10806,10663,11015,10735,43,3280,500,7880,10,1,8610000,937,83.05,0.90,12,0.17,131.00,12061.00,20850,20230418,-47.82,10800,20240227,0.74,12450,-12.61,20240115,10800,0.74,20240227,20850,-47.82,20230418,10800,0.74,20240227,2.52,N,308170,500,43 억,,37138,N,N,5,N,00,N
20240227,131020,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,10950,0,3,0.00,161881400,14808,99.63,11050,11120,10800,14230,7670,10950,10932.02,0.43,0,328,11223,11086,10943,10806,10663,11015,10735,43,3280,500,7880,10,1,8610000,943,83.59,0.91,12,0.17,131.00,12061.00,20850,20230418,-47.48,10800,20240227,1.39,12450,-12.05,20240115,10800,1.39,20240227,20850,-47.48,20230418,10800,1.39,20240227,2.52,N,308170,500,43 억,,37138,N,N,5,N,00,N
20240227,121102,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,10870,-80,5,-0.73,133962030,12233,82.31,11050,11120,10800,14230,7670,10950,10950.87,0.43,0,-57,11223,11086,10943,10806,10663,11015,10735,43,3280,500,7880,10,1,8610000,936,82.98,0.90,12,0.14,131.00,12061.00,20850,20230418,-47.87,10800,20240227,0.65,12450,-12.69,20240115,10800,0.65,20240227,20850,-47.87,20230418,10800,0.65,20240227,2.52,N,308170,500,43 억,,37138,N,N,5,N,00,N
20240227,111102,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,10950,0,3,0.00,126641630,11560,77.78,11050,11120,10800,14230,7670,10950,10955.16,0.43,0,-57,11223,11086,10943,10806,10663,11015,10735,43,3280,500,7880,10,1,8610000,943,83.59,0.91,12,0.13,131.00,12061.00,20850,20230418,-47.48,10800,20240227,1.39,12450,-12.05,20240115,10800,1.39,20240227,20850,-47.48,20230418,10800,1.39,20240227,2.52,N,308170,500,43 억,,37138,N,N,5,N,00,N
20240227,101057,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,10990,40,2,0.37,118226850,10789,72.59,11050,11120,10800,14230,7670,10950,10958.09,0.43,0,-28,11223,11086,10943,10806,10663,11015,10735,43,3280,500,7880,10,1,8610000,946,83.89,0.91,12,0.13,131.00,12061.00,20850,20230418,-47.29,10800,20240227,1.76,12450,-11.73,20240115,10800,1.76,20240227,20850,-47.29,20230418,10800,1.76,20240227,2.52,N,308170,500,43 억,,37138,N,N,5,N,00,N
20240227,091101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,11040,90,2,0.82,36911990,3326,22.38,11050,11120,11040,14230,7670,10950,11098.01,0.43,0,-596,11223,11086,10943,10806,10663,11015,10735,43,3280,500,7880,10,1,8610000,951,84.27,0.92,12,0.04,131.00,12061.00,20850,20230418,-47.05,10800,20240226,2.22,12450,-11.33,20240115,10800,2.22,20240226,20850,-47.05,20230418,10800,2.22,20240226,2.52,N,308170,500,43 억,,37138,N,N,5,N,00,N
20240226,161056,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,10950,-70,5,-0.64,162052280,14855,65.29,11020,11080,10800,14320,7720,11020,10908.94,0.45,0,-574,11386,11202,11106,10922,10826,11155,10875,43,3300,500,7930,10,1,8610000,943,83.59,0.91,12,0.17,131.00,12061.00,20850,20230418,-47.48,10800,20240226,1.39,12450,-12.05,20240115,10800,1.39,20240226,20850,-47.48,20230418,10800,1.39,20240226,2.53,N,308170,500,43 억,,38396,N,N,5,N,00,N
20240226,151048,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,10950,-70,5,-0.64,152023160,13937,61.26,11020,11080,10800,14320,7720,11020,10907.88,0.45,0,-569,11386,11202,11106,10922,10826,11155,10875,43,3300,500,7930,10,1,8610000,943,83.59,0.91,12,0.16,131.00,12061.00,20850,20230418,-47.48,10800,20240226,1.39,12450,-12.05,20240115,10800,1.39,20240226,20850,-47.48,20230418,10800,1.39,20240226,2.53,N,308170,500,43 억,,38396,N,N,1,N,00,N
20240226,141054,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,10910,-110,5,-1.00,131553670,12061,53.01,11020,11080,10800,14320,7720,11020,10907.36,0.45,0,-684,11386,11202,11106,10922,10826,11155,10875,43,3300,500,7930,10,1,8610000,939,83.28,0.90,12,0.14,131.00,12061.00,20850,20230418,-47.67,10800,20240226,1.02,12450,-12.37,20240115,10800,1.02,20240226,20850,-47.67,20230418,10800,1.02,20240226,2.53,N,308170,500,43 억,,38396,N,N,1,N,00,N
20240226,131046,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,10880,-140,5,-1.27,119540690,10959,48.17,11020,11080,10800,14320,7720,11020,10907.99,0.45,0,-684,11386,11202,11106,10922,10826,11155,10875,43,3300,500,7930,10,1,8610000,937,83.05,0.90,12,0.13,131.00,12061.00,20850,20230418,-47.82,10800,20240226,0.74,12450,-12.61,20240115,10800,0.74,20240226,20850,-47.82,20230418,10800,0.74,20240226,2.53,N,308170,500,43 억,,38396,N,N,1,N,00,N
20240226,121047,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,10870,-150,5,-1.36,118060960,10823,47.57,11020,11080,10800,14320,7720,11020,10908.34,0.45,0,-684,11386,11202,11106,10922,10826,11155,10875,43,3300,500,7930,10,1,8610000,936,82.98,0.90,12,0.13,131.00,12061.00,20850,20230418,-47.87,10800,20240226,0.65,12450,-12.69,20240115,10800,0.65,20240226,20850,-47.87,20230418,10800,0.65,20240226,2.53,N,308170,500,43 억,,38396,N,N,1,N,00,N
20240226,111044,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,10860,-160,5,-1.45,102036430,9351,41.10,11020,11080,10800,14320,7720,11020,10911.82,0.45,0,-661,11386,11202,11106,10922,10826,11155,10875,43,3300,500,7930,10,1,8610000,935,82.90,0.90,12,0.11,131.00,12061.00,20850,20230418,-47.91,10800,20240226,0.56,12450,-12.77,20240115,10800,0.56,20240226,20850,-47.91,20230418,10800,0.56,20240226,2.53,N,308170,500,43 억,,38396,N,N,1,N,00,N
20240226,101042,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,10860,-160,5,-1.45,71470090,6537,28.73,11020,11080,10800,14320,7720,11020,10933.16,0.45,0,-684,11386,11202,11106,10922,10826,11155,10875,43,3300,500,7930,10,1,8610000,935,82.90,0.90,12,0.08,131.00,12061.00,20850,20230418,-47.91,10800,20240226,0.56,12450,-12.77,20240115,10800,0.56,20240226,20850,-47.91,20230418,10800,0.56,20240226,2.53,N,308170,500,43 억,,38396,N,N,1,N,00,N
20240226,091040,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,11050,30,2,0.27,20675260,1888,8.30,11020,11080,10800,14320,7720,11020,10950.88,0.45,0,-165,11386,11202,11106,10922,10826,11155,10875,43,3300,500,7930,10,1,8610000,951,84.35,0.92,12,0.02,131.00,12061.00,20850,20230418,-47.00,10800,20240226,2.31,12450,-11.24,20240115,10800,2.31,20240226,20850,-47.00,20230418,10800,2.31,20240226,2.53,N,308170,500,43 억,,38396,N,N,1,N,00,N
20240223,161042,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,11020,-150,5,-1.34,251866220,22736,131.94,11230,11290,11010,14520,7820,11170,11077.99,0.48,0,-2596,11370,11270,11210,11110,11050,11240,11080,43,3350,500,8040,10,1,8610000,949,84.12,0.91,12,0.26,131.00,12061.00,20850,20230418,-47.15,11010,20240223,0.09,12450,-11.49,20240115,11010,0.09,20240223,20850,-47.15,20230418,11010,0.09,20240223,2.50,N,308170,500,43 억,,41630,N,N,1,N,00,N
20240223,151034,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,11010,-160,5,-1.43,237639420,21445,124.45,11230,11290,11010,14520,7820,11170,11081.34,0.48,0,-2361,11370,11270,11210,11110,11050,11240,11080,43,3350,500,8040,10,1,8610000,948,84.05,0.91,12,0.25,131.00,12061.00,20850,20230418,-47.19,11010,20240223,0.00,12450,-11.57,20240115,11010,0.00,20240223,20850,-47.19,20230418,11010,0.00,20240223,2.50,N,308170,500,43 억,,41630,N,N,5,N,00,N
20240223,141037,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,11020,-150,5,-1.34,202774520,18281,106.09,11230,11290,11010,14520,7820,11170,11092.09,0.48,0,-2197,11370,11270,11210,11110,11050,11240,11080,43,3350,500,8040,10,1,8610000,949,84.12,0.91,12,0.21,131.00,12061.00,20850,20230418,-47.15,11010,20240223,0.09,12450,-11.49,20240115,11010,0.09,20240223,20850,-47.15,20230418,11010,0.09,20240223,2.50,N,308170,500,43 억,,41630,N,N,5,N,00,N
20240223,131034,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,11070,-100,5,-0.90,176739250,15920,92.39,11230,11290,11010,14520,7820,11170,11101.71,0.48,0,-1976,11370,11270,11210,11110,11050,11240,11080,43,3350,500,8040,10,1,8610000,953,84.50,0.92,12,0.18,131.00,12061.00,20850,20230418,-46.91,11010,20240223,0.54,12450,-11.08,20240115,11010,0.54,20240223,20850,-46.91,20230418,11010,0.54,20240223,2.50,N,308170,500,43 억,,41630,N,N,5,N,00,N
20240223,121038,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,11100,-70,5,-0.63,110869880,9965,57.83,11230,11290,11090,14520,7820,11170,11125.93,0.48,0,-1376,11370,11270,11210,11110,11050,11240,11080,43,3350,500,8040,10,1,8610000,956,84.73,0.92,12,0.12,131.00,12061.00,20850,20230418,-46.76,11050,20231023,0.45,12450,-10.84,20240115,11090,0.09,20240223,20850,-46.76,20230418,11050,0.45,20231023,2.50,N,308170,500,43 억,,41630,N,N,5,N,00,N
20240223,111023,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,11120,-50,5,-0.45,90277070,8109,47.06,11230,11290,11090,14520,7820,11170,11132.95,0.48,0,-1370,11370,11270,11210,11110,11050,11240,11080,43,3350,500,8040,10,1,8610000,957,84.89,0.92,12,0.09,131.00,12061.00,20850,20230418,-46.67,11050,20231023,0.63,12450,-10.68,20240115,11090,0.27,20240223,20850,-46.67,20230418,11050,0.63,20231023,2.50,N,308170,500,43 억,,41630,N,N,5,N,00,N
20240223,101031,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,11150,-20,5,-0.18,21636930,1935,11.23,11230,11290,11130,14520,7820,11170,11181.88,0.48,0,-518,11370,11270,11210,11110,11050,11240,11080,43,3350,500,8040,10,1,8610000,960,85.11,0.92,12,0.02,131.00,12061.00,20850,20230418,-46.52,11050,20231023,0.90,12450,-10.44,20240115,11090,0.54,20240131,20850,-46.52,20230418,11050,0.90,20231023,2.50,N,308170,500,43 억,,41630,N,N,5,N,00,N
20240223,091033,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,11270,100,2,0.90,6043280,537,3.12,11230,11290,11180,14520,7820,11170,11253.78,0.48,0,-254,11370,11270,11210,11110,11050,11240,11080,43,3350,500,8040,10,1,8610000,970,86.03,0.93,12,0.01,131.00,12061.00,20850,20230418,-45.95,11050,20231023,1.99,12450,-9.48,20240115,11090,1.62,20240131,20850,-45.95,20230418,11050,1.99,20231023,2.50,N,308170,500,43 억,,41630,N,N,5,N,00,N
20240222,161020,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,11170,-130,5,-1.15,192478760,17179,214.18,11230,11310,11150,14690,7910,11300,11204.31,0.50,0,-820,11553,11426,11323,11196,11093,11415,11185,43,3390,500,8130,10,1,8610000,962,85.27,0.93,12,0.20,131.00,12061.00,20850,20230418,-46.43,11050,20231023,1.09,12450,-10.28,20240115,11090,0.72,20240131,20850,-46.43,20230418,11050,1.09,20231023,2.50,N,308170,500,43 억,,42682,N,N,5,N,00,N
20240222,151030,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,11150,-150,5,-1.33,184937240,16503,205.75,11230,11310,11150,14690,7910,11300,11206.28,0.50,0,-618,11553,11426,11323,11196,11093,11415,11185,43,3390,500,8130,10,1,8610000,960,85.11,0.92,12,0.19,131.00,12061.00,20850,20230418,-46.52,11050,20231023,0.90,12450,-10.44,20240115,11090,0.54,20240131,20850,-46.52,20230418,11050,0.90,20231023,2.50,N,308170,500,43 억,,42682,N,N,1,N,00,N
20240222,141027,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,11190,-110,5,-0.97,154681350,13791,171.94,11230,11310,11160,14690,7910,11300,11216.11,0.50,0,-640,11553,11426,11323,11196,11093,11415,11185,43,3390,500,8130,10,1,8610000,963,85.42,0.93,12,0.16,131.00,12061.00,20850,20230418,-46.33,11050,20231023,1.27,12450,-10.12,20240115,11090,0.90,20240131,20850,-46.33,20230418,11050,1.27,20231023,2.50,N,308170,500,43 억,,42682,N,N,1,N,00,N
20240222,131011,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,11230,-70,5,-0.62,87397510,7769,96.86,11230,11310,11190,14690,7910,11300,11249.52,0.50,0,-1233,11553,11426,11323,11196,11093,11415,11185,43,3390,500,8130,10,1,8610000,967,85.73,0.93,12,0.09,131.00,12061.00,20850,20230418,-46.14,11050,20231023,1.63,12450,-9.80,20240115,11090,1.26,20240131,20850,-46.14,20230418,11050,1.63,20231023,2.50,N,308170,500,43 억,,42682,N,N,1,N,00,N
20240222,121023,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,11270,-30,5,-0.27,56514540,5033,62.75,11230,11300,11190,14690,7910,11300,11228.80,0.50,0,-717,11553,11426,11323,11196,11093,11415,11185,43,3390,500,8130,10,1,8610000,970,86.03,0.93,12,0.06,131.00,12061.00,20850,20230418,-45.95,11050,20231023,1.99,12450,-9.48,20240115,11090,1.62,20240131,20850,-45.95,20230418,11050,1.99,20231023,2.50,N,308170,500,43 억,,42682,N,N,1,N,00,N
20240222,111022,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,11230,-70,5,-0.62,40543050,3612,45.03,11230,11300,11190,14690,7910,11300,11224.54,0.50,0,-677,11553,11426,11323,11196,11093,11415,11185,43,3390,500,8130,10,1,8610000,967,85.73,0.93,12,0.04,131.00,12061.00,20850,20230418,-46.14,11050,20231023,1.63,12450,-9.80,20240115,11090,1.26,20240131,20850,-46.14,20230418,11050,1.63,20231023,2.50,N,308170,500,43 억,,42682,N,N,1,N,00,N
20240222,101012,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,11220,-80,5,-0.71,32085110,2858,35.63,11230,11300,11190,14690,7910,11300,11226.42,0.50,0,-671,11553,11426,11323,11196,11093,11415,11185,43,3390,500,8130,10,1,8610000,966,85.65,0.93,12,0.03,131.00,12061.00,20850,20230418,-46.19,11050,20231023,1.54,12450,-9.88,20240115,11090,1.17,20240131,20850,-46.19,20230418,11050,1.54,20231023,2.50,N,308170,500,43 억,,42682,N,N,1,N,00,N
20240222,091031,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,11300,0,3,0.00,9464490,842,10.50,11230,11300,11230,14690,7910,11300,11240.49,0.50,0,12,11553,11426,11323,11196,11093,11415,11185,43,3390,500,8130,10,1,8610000,973,86.26,0.94,12,0.01,131.00,12061.00,20850,20230418,-45.80,11050,20231023,2.26,12450,-9.24,20240115,11090,1.89,20240131,20850,-45.80,20230418,11050,2.26,20231023,2.50,N,308170,500,43 억,,42682,N,N,1,N,00,N
20240221,161017,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,11300,-70,5,-0.62,89668150,7953,100.08,11300,11450,11220,14780,7960,11370,11274.76,0.51,0,-867,11556,11462,11356,11262,11156,11510,11310,43,3410,500,8180,10,1,8610000,973,86.26,0.94,12,0.09,131.00,12061.00,20850,20230418,-45.80,11050,20231023,2.26,12450,-9.24,20240115,11090,1.89,20240131,20850,-45.80,20230418,11050,2.26,20231023,2.51,N,308170,500,43 억,,44147,N,N,1,N,00,N
20240221,151008,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,11250,-120,5,-1.06,83613690,7416,93.32,11300,11450,11220,14780,7960,11370,11274.77,0.51,0,-813,11556,11462,11356,11262,11156,11510,11310,43,3410,500,8180,10,1,8610000,969,85.88,0.93,12,0.09,131.00,12061.00,20850,20230418,-46.04,11050,20231023,1.81,12450,-9.64,20240115,11090,1.44,20240131,20850,-46.04,20230418,11050,1.81,20231023,2.51,N,308170,500,43 억,,44147,N,N,5,N,00,N
20240221,141009,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,11260,-110,5,-0.97,56391890,4999,62.90,11300,11450,11220,14780,7960,11370,11280.63,0.51,0,-866,11556,11462,11356,11262,11156,11510,11310,43,3410,500,8180,10,1,8610000,969,85.95,0.93,12,0.06,131.00,12061.00,20850,20230418,-46.00,11050,20231023,1.90,12450,-9.56,20240115,11090,1.53,20240131,20850,-46.00,20230418,11050,1.90,20231023,2.51,N,308170,500,43 억,,44147,N,N,5,N,00,N
20240221,131008,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,11260,-110,5,-0.97,44998550,3989,50.20,11300,11450,11220,14780,7960,11370,11280.66,0.51,0,-888,11556,11462,11356,11262,11156,11510,11310,43,3410,500,8180,10,1,8610000,969,85.95,0.93,12,0.05,131.00,12061.00,20850,20230418,-46.00,11050,20231023,1.90,12450,-9.56,20240115,11090,1.53,20240131,20850,-46.00,20230418,11050,1.90,20231023,2.51,N,308170,500,43 억,,44147,N,N,5,N,00,N
20240221,121011,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,11260,-110,5,-0.97,31964200,2831,35.62,11300,11450,11220,14780,7960,11370,11290.78,0.51,0,-740,11556,11462,11356,11262,11156,11510,11310,43,3410,500,8180,10,1,8610000,969,85.95,0.93,12,0.03,131.00,12061.00,20850,20230418,-46.00,11050,20231023,1.90,12450,-9.56,20240115,11090,1.53,20240131,20850,-46.00,20230418,11050,1.90,20231023,2.51,N,308170,500,43 억,,44147,N,N,5,N,00,N
20240221,111018,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,11280,-90,5,-0.79,26290250,2328,29.29,11300,11450,11220,14780,7960,11370,11293.06,0.51,0,-683,11556,11462,11356,11262,11156,11510,11310,43,3410,500,8180,10,1,8610000,971,86.11,0.94,12,0.03,131.00,12061.00,20850,20230418,-45.90,11050,20231023,2.08,12450,-9.40,20240115,11090,1.71,20240131,20850,-45.90,20230418,11050,2.08,20231023,2.51,N,308170,500,43 억,,44147,N,N,5,N,00,N
20240221,101008,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,11330,-40,5,-0.35,18213550,1614,20.31,11300,11450,11220,14780,7960,11370,11284.73,0.51,0,-611,11556,11462,11356,11262,11156,11510,11310,43,3410,500,8180,10,1,8610000,976,86.49,0.94,12,0.02,131.00,12061.00,20850,20230418,-45.66,11050,20231023,2.53,12450,-9.00,20240115,11090,2.16,20240131,20850,-45.66,20230418,11050,2.53,20231023,2.51,N,308170,500,43 억,,44147,N,N,5,N,00,N
20240221,091009,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,11320,-50,5,-0.44,10444580,926,11.65,11300,11450,11220,14780,7960,11370,11279.24,0.51,0,-588,11556,11462,11356,11262,11156,11510,11310,43,3410,500,8180,10,1,8610000,975,86.41,0.94,12,0.01,131.00,12061.00,20850,20230418,-45.71,11050,20231023,2.44,12450,-9.08,20240115,11090,2.07,20240131,20850,-45.71,20230418,11050,2.44,20231023,2.51,N,308170,500,43 억,,44147,N,N,5,N,00,N
20240220,161004,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,11370,-80,5,-0.70,87927060,7766,36.91,11360,11450,11250,14880,8020,11450,11322.01,0.54,0,-1959,11596,11522,11426,11352,11256,11560,11390,43,3430,500,8240,10,1,8610000,979,86.79,0.94,12,0.09,131.00,12061.00,20850,20230418,-45.47,11050,20231023,2.90,12450,-8.67,20240115,11090,2.52,20240131,20850,-45.47,20230418,11050,2.90,20231023,2.51,N,308170,500,43 억,,46106,N,N,5,N,00,N
20240220,151002,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,11300,-150,5,-1.31,83886160,7410,35.22,11360,11450,11250,14880,8020,11450,11320.67,0.54,0,-1895,11596,11522,11426,11352,11256,11560,11390,43,3430,500,8240,10,1,8610000,973,86.26,0.94,12,0.09,131.00,12061.00,20850,20230418,-45.80,11050,20231023,2.26,12450,-9.24,20240115,11090,1.89,20240131,20850,-45.80,20230418,11050,2.26,20231023,2.51,N,308170,500,43 억,,46106,N,N,17,N,00,N
20240220,140959,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,11360,-90,5,-0.79,78419210,6926,32.92,11360,11450,11250,14880,8020,11450,11322.44,0.54,0,-1862,11596,11522,11426,11352,11256,11560,11390,43,3430,500,8240,10,1,8610000,978,86.72,0.94,12,0.08,131.00,12061.00,20850,20230418,-45.52,11050,20231023,2.81,12450,-8.76,20240115,11090,2.43,20240131,20850,-45.52,20230418,11050,2.81,20231023,2.51,N,308170,500,43 억,,46106,N,N,17,N,00,N
20240220,131004,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,11360,-90,5,-0.79,70823980,6254,29.72,11360,11450,11250,14880,8020,11450,11324.59,0.54,0,-1620,11596,11522,11426,11352,11256,11560,11390,43,3430,500,8240,10,1,8610000,978,86.72,0.94,12,0.07,131.00,12061.00,20850,20230418,-45.52,11050,20231023,2.81,12450,-8.76,20240115,11090,2.43,20240131,20850,-45.52,20230418,11050,2.81,20231023,2.51,N,308170,500,43 억,,46106,N,N,17,N,00,N
20240220,120954,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,11320,-130,5,-1.14,62477670,5518,26.23,11360,11450,11250,14880,8020,11450,11322.52,0.54,0,-1581,11596,11522,11426,11352,11256,11560,11390,43,3430,500,8240,10,1,8610000,975,86.41,0.94,12,0.06,131.00,12061.00,20850,20230418,-45.71,11050,20231023,2.44,12450,-9.08,20240115,11090,2.07,20240131,20850,-45.71,20230418,11050,2.44,20231023,2.51,N,308170,500,43 억,,46106,N,N,17,N,00,N
20240220,110958,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,11270,-180,5,-1.57,40968130,3609,17.15,11360,11450,11270,14880,8020,11450,11351.66,0.54,0,-1233,11596,11522,11426,11352,11256,11560,11390,43,3430,500,8240,10,1,8610000,970,86.03,0.93,12,0.04,131.00,12061.00,20850,20230418,-45.95,11050,20231023,1.99,12450,-9.48,20240115,11090,1.62,20240131,20850,-45.95,20230418,11050,1.99,20231023,2.51,N,308170,500,43 억,,46106,N,N,17,N,00,N
20240220,100950,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,11400,-50,5,-0.44,23878190,2101,9.99,11360,11450,11320,14880,8020,11450,11365.15,0.54,0,-462,11596,11522,11426,11352,11256,11560,11390,43,3430,500,8240,10,1,8610000,982,87.02,0.95,12,0.02,131.00,12061.00,20850,20230418,-45.32,11050,20231023,3.17,12450,-8.43,20240115,11090,2.80,20240131,20850,-45.32,20230418,11050,3.17,20231023,2.51,N,308170,500,43 억,,46106,N,N,17,N,00,N
20240220,091009,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,11380,-70,5,-0.61,2571640,226,1.07,11360,11380,11360,14880,8020,11450,11378.94,0.54,0,39,11596,11522,11426,11352,11256,11560,11390,43,3430,500,8240,10,1,8610000,980,86.87,0.94,12,0.00,131.00,12061.00,20850,20230418,-45.42,11050,20231023,2.99,12450,-8.59,20240115,11090,2.61,20240131,20850,-45.42,20230418,11050,2.99,20231023,2.51,N,308170,500,43 억,,46106,N,N,17,N,00,N
20240219,161004,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,11450,40,2,0.35,227315110,19913,153.71,11410,11500,11330,14830,7990,11410,11415.41,0.43,0,6884,11736,11572,11436,11272,11136,11655,11355,43,3420,500,8210,10,1,8610000,986,87.40,0.95,12,0.23,131.00,12061.00,20850,20230418,-45.08,11050,20231023,3.62,12450,-8.03,20240115,11090,3.25,20240131,20850,-45.08,20230418,11050,3.62,20231023,2.49,N,308170,500,43 억,,37032,N,N,17,N,00,N
20240219,151008,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,11440,30,2,0.26,218296940,19125,147.63,11410,11500,11330,14830,7990,11410,11414.22,0.43,0,6829,11736,11572,11436,11272,11136,11655,11355,43,3420,500,8210,10,1,8610000,985,87.33,0.95,12,0.22,131.00,12061.00,20850,20230418,-45.13,11050,20231023,3.53,12450,-8.11,20240115,11090,3.16,20240131,20850,-45.13,20230418,11050,3.53,20231023,2.49,N,308170,500,43 억,,37032,N,N,1038,N,00,N
20240219,141007,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,11440,30,2,0.26,206731590,18113,139.81,11410,11500,11330,14830,7990,11410,11413.44,0.43,0,6739,11736,11572,11436,11272,11136,11655,11355,43,3420,500,8210,10,1,8610000,985,87.33,0.95,12,0.21,131.00,12061.00,20850,20230418,-45.13,11050,20231023,3.53,12450,-8.11,20240115,11090,3.16,20240131,20850,-45.13,20230418,11050,3.53,20231023,2.49,N,308170,500,43 억,,37032,N,N,1038,N,00,N
20240219,131004,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,11460,50,2,0.44,201786930,17681,136.48,11410,11500,11330,14830,7990,11410,11412.64,0.43,0,6732,11736,11572,11436,11272,11136,11655,11355,43,3420,500,8210,10,1,8610000,987,87.48,0.95,12,0.21,131.00,12061.00,20850,20230418,-45.04,11050,20231023,3.71,12450,-7.95,20240115,11090,3.34,20240131,20850,-45.04,20230418,11050,3.71,20231023,2.49,N,308170,500,43 억,,37032,N,N,1038,N,00,N
20240219,121004,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,11470,60,2,0.53,178176640,15623,120.59,11410,11500,11330,14830,7990,11410,11404.76,0.43,0,6663,11736,11572,11436,11272,11136,11655,11355,43,3420,500,8210,10,1,8610000,988,87.56,0.95,12,0.18,131.00,12061.00,20850,20230418,-44.99,11050,20231023,3.80,12450,-7.87,20240115,11090,3.43,20240131,20850,-44.99,20230418,11050,3.80,20231023,2.49,N,308170,500,43 억,,37032,N,N,1038,N,00,N
20240219,111001,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,11450,40,2,0.35,152398640,13373,103.23,11410,11500,11330,14830,7990,11410,11395.99,0.43,0,7039,11736,11572,11436,11272,11136,11655,11355,43,3420,500,8210,10,1,8610000,986,87.40,0.95,12,0.16,131.00,12061.00,20850,20230418,-45.08,11050,20231023,3.62,12450,-8.03,20240115,11090,3.25,20240131,20850,-45.08,20230418,11050,3.62,20231023,2.49,N,308170,500,43 억,,37032,N,N,1038,N,00,N
20240219,100956,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,11500,90,2,0.79,136060050,11946,92.21,11410,11500,11330,14830,7990,11410,11389.59,0.43,0,7018,11736,11572,11436,11272,11136,11655,11355,43,3420,500,8210,10,1,8610000,990,87.79,0.95,12,0.14,131.00,12061.00,20850,20230418,-44.84,11050,20231023,4.07,12450,-7.63,20240115,11090,3.70,20240131,20850,-44.84,20230418,11050,4.07,20231023,2.49,N,308170,500,43 억,,37032,N,N,1038,N,00,N
20240219,090959,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,11410,0,3,0.00,64294660,5671,43.77,11410,11410,11330,14830,7990,11410,11337.45,0.43,0,5251,11736,11572,11436,11272,11136,11655,11355,43,3420,500,8210,10,1,8610000,982,87.10,0.95,12,0.07,131.00,12061.00,20850,20230418,-45.28,11050,20231023,3.26,12450,-8.35,20240115,11090,2.89,20240131,20850,-45.28,20230418,11050,3.26,20231023,2.49,N,308170,500,43 억,,37032,N,N,1038,N,00,N
20240216,160950,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,11410,20,2,0.18,146902530,12921,119.79,11330,11600,11300,14800,7980,11390,11369.28,0.43,0,915,11596,11492,11396,11292,11196,11545,11345,43,3410,500,8200,10,1,8610000,982,87.10,0.95,12,0.15,131.00,12061.00,20850,20230418,-45.28,11050,20231023,3.26,12450,-8.35,20240115,11090,2.89,20240131,20850,-45.28,20230418,11050,3.26,20231023,2.50,N,308170,500,43 억,,37021,N,N,1038,N,00,N
20240216,150958,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,11390,0,3,0.00,142955140,12575,116.59,11330,11600,11300,14800,7980,11390,11368.20,0.43,0,933,11596,11492,11396,11292,11196,11545,11345,43,3410,500,8200,10,1,8610000,981,86.95,0.94,12,0.15,131.00,12061.00,20850,20230418,-45.37,11050,20231023,3.08,12450,-8.51,20240115,11090,2.71,20240131,20850,-45.37,20230418,11050,3.08,20231023,2.50,N,308170,500,43 억,,37021,N,N,693,N,00,N
20240216,141002,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,11390,0,3,0.00,120918090,10639,98.64,11330,11600,11300,14800,7980,11390,11365.55,0.43,0,119,11596,11492,11396,11292,11196,11545,11345,43,3410,500,8200,10,1,8610000,981,86.95,0.94,12,0.12,131.00,12061.00,20850,20230418,-45.37,11050,20231023,3.08,12450,-8.51,20240115,11090,2.71,20240131,20850,-45.37,20230418,11050,3.08,20231023,2.50,N,308170,500,43 억,,37021,N,N,693,N,00,N
20240216,130956,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,11370,-20,5,-0.18,89697180,7883,73.09,11330,11600,11320,14800,7980,11390,11378.56,0.43,0,-484,11596,11492,11396,11292,11196,11545,11345,43,3410,500,8200,10,1,8610000,979,86.79,0.94,12,0.09,131.00,12061.00,20850,20230418,-45.47,11050,20231023,2.90,12450,-8.67,20240115,11090,2.52,20240131,20850,-45.47,20230418,11050,2.90,20231023,2.50,N,308170,500,43 억,,37021,N,N,693,N,00,N
20240216,121000,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,11360,-30,5,-0.26,75810450,6660,61.75,11330,11600,11320,14800,7980,11390,11382.95,0.43,0,-715,11596,11492,11396,11292,11196,11545,11345,43,3410,500,8200,10,1,8610000,978,86.72,0.94,12,0.08,131.00,12061.00,20850,20230418,-45.52,11050,20231023,2.81,12450,-8.76,20240115,11090,2.43,20240131,20850,-45.52,20230418,11050,2.81,20231023,2.50,N,308170,500,43 억,,37021,N,N,693,N,00,N
20240216,111005,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,11360,-30,5,-0.26,57749410,5068,46.99,11330,11600,11320,14800,7980,11390,11394.91,0.43,0,-787,11596,11492,11396,11292,11196,11545,11345,43,3410,500,8200,10,1,8610000,978,86.72,0.94,12,0.06,131.00,12061.00,20850,20230418,-45.52,11050,20231023,2.81,12450,-8.76,20240115,11090,2.43,20240131,20850,-45.52,20230418,11050,2.81,20231023,2.50,N,308170,500,43 억,,37021,N,N,693,N,00,N
20240216,100959,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,11360,-30,5,-0.26,47486800,4165,38.61,11330,11600,11320,14800,7980,11390,11401.39,0.43,0,-770,11596,11492,11396,11292,11196,11545,11345,43,3410,500,8200,10,1,8610000,978,86.72,0.94,12,0.05,131.00,12061.00,20850,20230418,-45.52,11050,20231023,2.81,12450,-8.76,20240115,11090,2.43,20240131,20850,-45.52,20230418,11050,2.81,20231023,2.50,N,308170,500,43 억,,37021,N,N,693,N,00,N
20240216,090952,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,11450,60,2,0.53,12008140,1047,9.71,11330,11600,11330,14800,7980,11390,11469.09,0.43,0,-98,11596,11492,11396,11292,11196,11545,11345,43,3410,500,8200,10,1,8610000,986,87.40,0.95,12,0.01,131.00,12061.00,20850,20230418,-45.08,11050,20231023,3.62,12450,-8.03,20240115,11090,3.25,20240131,20850,-45.08,20230418,11050,3.62,20231023,2.50,N,308170,500,43 억,,37021,N,N,693,N,00,N
20240215,160949,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,11390,30,2,0.26,120986880,10664,106.85,11360,11500,11300,14760,7960,11360,11345.36,0.43,0,-108,11686,11522,11376,11212,11066,11605,11295,43,3400,500,8170,10,1,8610000,981,86.95,0.94,12,0.12,131.00,12061.00,20850,20230418,-45.37,11050,20231023,3.08,12450,-8.51,20240115,11090,2.71,20240131,20850,-45.37,20230418,11050,3.08,20231023,2.51,N,308170,500,43 억,,37129,N,N,693,N,00,N
20240215,150955,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,11400,40,2,0.35,115928680,10219,102.39,11360,11500,11300,14760,7960,11360,11344.43,0.43,0,-153,11686,11522,11376,11212,11066,11605,11295,43,3400,500,8170,10,1,8610000,982,87.02,0.95,12,0.12,131.00,12061.00,20850,20230418,-45.32,11050,20231023,3.17,12450,-8.43,20240115,11090,2.80,20240131,20850,-45.32,20230418,11050,3.17,20231023,2.51,N,308170,500,43 억,,37129,N,N,344,N,00,N
20240215,140949,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,11350,-10,5,-0.09,91027570,8022,80.38,11360,11500,11310,14760,7960,11360,11347.24,0.43,0,-102,11686,11522,11376,11212,11066,11605,11295,43,3400,500,8170,10,1,8610000,977,86.64,0.94,12,0.09,131.00,12061.00,20850,20230418,-45.56,11050,20231023,2.71,12450,-8.84,20240115,11090,2.34,20240131,20850,-45.56,20230418,11050,2.71,20231023,2.51,N,308170,500,43 억,,37129,N,N,344,N,00,N
20240215,130923,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,11320,-40,5,-0.35,85000500,7491,75.06,11360,11500,11310,14760,7960,11360,11347.02,0.43,0,-45,11686,11522,11376,11212,11066,11605,11295,43,3400,500,8170,10,1,8610000,975,86.41,0.94,12,0.09,131.00,12061.00,20850,20230418,-45.71,11050,20231023,2.44,12450,-9.08,20240115,11090,2.07,20240131,20850,-45.71,20230418,11050,2.44,20231023,2.51,N,308170,500,43 억,,37129,N,N,344,N,00,N
20240215,120949,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,11350,-10,5,-0.09,65318340,5753,57.65,11360,11500,11330,14760,7960,11360,11353.79,0.43,0,-112,11686,11522,11376,11212,11066,11605,11295,43,3400,500,8170,10,1,8610000,977,86.64,0.94,12,0.07,131.00,12061.00,20850,20230418,-45.56,11050,20231023,2.71,12450,-8.84,20240115,11090,2.34,20240131,20850,-45.56,20230418,11050,2.71,20231023,2.51,N,308170,500,43 억,,37129,N,N,344,N,00,N
20240215,110942,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,11370,10,2,0.09,51100540,4500,45.09,11360,11500,11330,14760,7960,11360,11355.68,0.43,0,-110,11686,11522,11376,11212,11066,11605,11295,43,3400,500,8170,10,1,8610000,979,86.79,0.94,12,0.05,131.00,12061.00,20850,20230418,-45.47,11050,20231023,2.90,12450,-8.67,20240115,11090,2.52,20240131,20850,-45.47,20230418,11050,2.90,20231023,2.51,N,308170,500,43 억,,37129,N,N,344,N,00,N
20240215,100942,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,11330,-30,5,-0.26,43820340,3858,38.66,11360,11500,11330,14760,7960,11360,11358.30,0.43,0,23,11686,11522,11376,11212,11066,11605,11295,43,3400,500,8170,10,1,8610000,976,86.49,0.94,12,0.04,131.00,12061.00,20850,20230418,-45.66,11050,20231023,2.53,12450,-9.00,20240115,11090,2.16,20240131,20850,-45.66,20230418,11050,2.53,20231023,2.51,N,308170,500,43 억,,37129,N,N,344,N,00,N
20240215,090945,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,11360,0,3,0.00,6788800,597,5.98,11360,11500,11360,14760,7960,11360,11371.52,0.43,0,-101,11686,11522,11376,11212,11066,11605,11295,43,3400,500,8170,10,1,8610000,978,86.72,0.94,12,0.01,131.00,12061.00,20850,20230418,-45.52,11050,20231023,2.81,12450,-8.76,20240115,11090,2.43,20240131,20850,-45.52,20230418,11050,2.81,20231023,2.51,N,308170,500,43 억,,37129,N,N,344,N,00,N
20240214,160938,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,11360,-10,5,-0.09,112437230,9930,130.11,11230,11540,11230,14780,7960,11370,11322.98,0.41,0,16,11510,11440,11380,11310,11250,11410,11280,43,3410,500,8180,10,1,8610000,978,86.72,0.94,12,0.12,131.00,12061.00,20850,20230418,-45.52,11050,20231023,2.81,12450,-8.76,20240115,11090,2.43,20240131,20850,-45.52,20230418,11050,2.81,20231023,2.51,N,308170,500,43 억,,35499,N,N,344,N,00,N
20240214,150941,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,11400,30,2,0.26,109441600,9666,126.65,11230,11540,11230,14780,7960,11370,11322.33,0.41,0,-9,11510,11440,11380,11310,11250,11410,11280,43,3410,500,8180,10,1,8610000,982,87.02,0.95,12,0.11,131.00,12061.00,20850,20230418,-45.32,11050,20231023,3.17,12450,-8.43,20240115,11090,2.80,20240131,20850,-45.32,20230418,11050,3.17,20231023,2.51,N,308170,500,43 억,,35499,N,N,0,N,00,N
20240214,140936,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,11370,0,3,0.00,65088540,5747,75.30,11230,11540,11230,14780,7960,11370,11325.66,0.41,0,-585,11510,11440,11380,11310,11250,11410,11280,43,3410,500,8180,10,1,8610000,979,86.79,0.94,12,0.07,131.00,12061.00,20850,20230418,-45.47,11050,20231023,2.90,12450,-8.67,20240115,11090,2.52,20240131,20850,-45.47,20230418,11050,2.90,20231023,2.51,N,308170,500,43 억,,35499,N,N,0,N,00,N
20240214,130939,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,11460,90,2,0.79,57543920,5084,66.61,11230,11540,11230,14780,7960,11370,11318.63,0.41,0,-391,11510,11440,11380,11310,11250,11410,11280,43,3410,500,8180,10,1,8610000,987,87.48,0.95,12,0.06,131.00,12061.00,20850,20230418,-45.04,11050,20231023,3.71,12450,-7.95,20240115,11090,3.34,20240131,20850,-45.04,20230418,11050,3.71,20231023,2.51,N,308170,500,43 억,,35499,N,N,0,N,00,N
20240214,120930,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,11320,-50,5,-0.44,32266700,2857,37.43,11230,11400,11230,14780,7960,11370,11293.91,0.41,0,-508,11510,11440,11380,11310,11250,11410,11280,43,3410,500,8180,10,1,8610000,975,86.41,0.94,12,0.03,131.00,12061.00,20850,20230418,-45.71,11050,20231023,2.44,12450,-9.08,20240115,11090,2.07,20240131,20850,-45.71,20230418,11050,2.44,20231023,2.51,N,308170,500,43 억,,35499,N,N,0,N,00,N
20240214,110937,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,11280,-90,5,-0.79,24750440,2192,28.72,11230,11400,11230,14780,7960,11370,11291.26,0.41,0,-325,11510,11440,11380,11310,11250,11410,11280,43,3410,500,8180,10,1,8610000,971,86.11,0.94,12,0.03,131.00,12061.00,20850,20230418,-45.90,11050,20231023,2.08,12450,-9.40,20240115,11090,1.71,20240131,20850,-45.90,20230418,11050,2.08,20231023,2.51,N,308170,500,43 억,,35499,N,N,0,N,00,N
20240214,090929,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,11370,0,3,0.00,965920,86,1.13,11230,11370,11230,14780,7960,11370,11231.63,0.41,0,-11,11510,11440,11380,11310,11250,11410,11280,43,3410,500,8180,10,1,8610000,979,86.79,0.94,12,0.00,131.00,12061.00,20850,20230418,-45.47,11050,20231023,2.90,12450,-8.67,20240115,11090,2.52,20240131,20850,-45.47,20230418,11050,2.90,20231023,2.51,N,308170,500,43 억,,35499,N,N,0,N,00,N
20240213,160926,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,11370,-50,5,-0.44,86772040,7631,83.68,11420,11450,11320,14840,8000,11420,11371.02,0.41,0,408,11533,11476,11413,11356,11293,11505,11385,43,3420,500,8220,10,1,8610000,979,86.79,0.94,12,0.09,131.00,12061.00,20850,20230418,-45.47,11050,20231023,2.90,12450,-8.67,20240115,11090,2.52,20240131,20850,-45.47,20230418,11050,2.90,20231023,2.51,N,308170,500,43 억,,35388,N,N,0,N,00,N
20240213,150926,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,11360,-60,5,-0.53,80997070,7123,78.11,11420,11450,11320,14840,8000,11420,11371.20,0.41,0,430,11533,11476,11413,11356,11293,11505,11385,43,3420,500,8220,10,1,8610000,978,86.72,0.94,12,0.08,131.00,12061.00,20850,20230418,-45.52,11050,20231023,2.81,12450,-8.76,20240115,11090,2.43,20240131,20850,-45.52,20230418,11050,2.81,20231023,2.51,N,308170,500,43 억,,35388,N,N,0,N,00,N
20240213,140935,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,11380,-40,5,-0.35,64674530,5685,62.34,11420,11450,11320,14840,8000,11420,11376.35,0.41,0,423,11533,11476,11413,11356,11293,11505,11385,43,3420,500,8220,10,1,8610000,980,86.87,0.94,12,0.07,131.00,12061.00,20850,20230418,-45.42,11050,20231023,2.99,12450,-8.59,20240115,11090,2.61,20240131,20850,-45.42,20230418,11050,2.99,20231023,2.51,N,308170,500,43 억,,35388,N,N,0,N,00,N
20240213,130922,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,11430,10,2,0.09,37940680,3332,36.54,11420,11450,11320,14840,8000,11420,11386.76,0.41,0,121,11533,11476,11413,11356,11293,11505,11385,43,3420,500,8220,10,1,8610000,984,87.25,0.95,12,0.04,131.00,12061.00,20850,20230418,-45.18,11050,20231023,3.44,12450,-8.19,20240115,11090,3.07,20240131,20850,-45.18,20230418,11050,3.44,20231023,2.51,N,308170,500,43 억,,35388,N,N,0,N,00,N
20240213,120933,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,11400,-20,5,-0.18,32070360,2817,30.89,11420,11450,11320,14840,8000,11420,11384.58,0.41,0,123,11533,11476,11413,11356,11293,11505,11385,43,3420,500,8220,10,1,8610000,982,87.02,0.95,12,0.03,131.00,12061.00,20850,20230418,-45.32,11050,20231023,3.17,12450,-8.43,20240115,11090,2.80,20240131,20850,-45.32,20230418,11050,3.17,20231023,2.51,N,308170,500,43 억,,35388,N,N,0,N,00,N
20240213,110956,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,11400,-20,5,-0.18,16413100,1439,15.78,11420,11450,11320,14840,8000,11420,11405.91,0.41,0,-237,11533,11476,11413,11356,11293,11505,11385,43,3420,500,8220,10,1,8610000,982,87.02,0.95,12,0.02,131.00,12061.00,20850,20230418,-45.32,11050,20231023,3.17,12450,-8.43,20240115,11090,2.80,20240131,20850,-45.32,20230418,11050,3.17,20231023,2.51,N,308170,500,43 억,,35388,N,N,0,N,00,N
20240213,100815,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,11420,0,3,0.00,7690270,674,7.39,11420,11450,11320,14840,8000,11420,11409.90,0.41,0,-159,11533,11476,11413,11356,11293,11505,11385,43,3420,500,8220,10,1,8610000,983,87.18,0.95,12,0.01,131.00,12061.00,20850,20230418,-45.23,11050,20231023,3.35,12450,-8.27,20240115,11090,2.98,20240131,20850,-45.23,20230418,11050,3.35,20231023,2.51,N,308170,500,43 억,,35388,N,N,0,N,00,N