KissMeData/000430/price/prices-20230601.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
20230630,160106,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4380,120,2,2.82,4322451680,976302,346.38,4380,4525,4335,5530,2985,4260,4427.38,2.08,0,56326,4433,4346,4273,4186,4113,4310,4150,310,1272,500,2980,5,1,62000000,2716,14.41,0.56,12,1.57,304.00,7823.00,5110,20230512,-14.29,2450,20221017,78.78,5110,-14.29,20230512,3055,43.37,20230105,5110,-14.29,20230512,2450,78.78,20221017,0.90,N,000430,500,310 억,,1288758,N,N,5,N,00,N
20230630,150106,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4380,120,2,2.82,4243061430,958144,339.94,4380,4525,4335,5530,2985,4260,4428.42,2.08,0,56669,4433,4346,4273,4186,4113,4310,4150,310,1272,500,2980,5,1,62000000,2716,14.41,0.56,12,1.55,304.00,7823.00,5110,20230512,-14.29,2450,20221017,78.78,5110,-14.29,20230512,3055,43.37,20230105,5110,-14.29,20230512,2450,78.78,20221017,0.90,N,000430,500,310 억,,1288758,N,N,5,N,00,N
20230630,140106,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4405,145,2,3.40,3843793620,866798,307.53,4380,4525,4340,5530,2985,4260,4434.47,2.08,0,67006,4433,4346,4273,4186,4113,4310,4150,310,1272,500,2980,5,1,62000000,2731,14.49,0.56,12,1.40,304.00,7823.00,5110,20230512,-13.80,2450,20221017,79.80,5110,-13.80,20230512,3055,44.19,20230105,5110,-13.80,20230512,2450,79.80,20221017,0.90,N,000430,500,310 억,,1288758,N,N,5,N,00,N
20230630,130106,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4380,120,2,2.82,3551063235,800348,283.95,4380,4525,4340,5530,2985,4260,4436.90,2.08,0,71103,4433,4346,4273,4186,4113,4310,4150,310,1272,500,2980,5,1,62000000,2716,14.41,0.56,12,1.29,304.00,7823.00,5110,20230512,-14.29,2450,20221017,78.78,5110,-14.29,20230512,3055,43.37,20230105,5110,-14.29,20230512,2450,78.78,20221017,0.90,N,000430,500,310 억,,1288758,N,N,5,N,00,N
20230630,120106,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4375,115,2,2.70,3313493405,746002,264.67,4380,4525,4340,5530,2985,4260,4441.67,2.08,0,48995,4433,4346,4273,4186,4113,4310,4150,310,1272,500,2980,5,1,62000000,2713,14.39,0.56,12,1.20,304.00,7823.00,5110,20230512,-14.38,2450,20221017,78.57,5110,-14.38,20230512,3055,43.21,20230105,5110,-14.38,20230512,2450,78.57,20221017,0.90,N,000430,500,310 억,,1288758,N,N,5,N,00,N
20230630,110106,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4400,140,2,3.29,3084859330,693781,246.15,4380,4525,4340,5530,2985,4260,4446.45,2.08,0,42417,4433,4346,4273,4186,4113,4310,4150,310,1272,500,2980,5,1,62000000,2728,14.47,0.56,12,1.12,304.00,7823.00,5110,20230512,-13.89,2450,20221017,79.59,5110,-13.89,20230512,3055,44.03,20230105,5110,-13.89,20230512,2450,79.59,20221017,0.90,N,000430,500,310 억,,1288758,N,N,5,N,00,N
20230630,100106,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4415,155,2,3.64,2694450275,604857,214.60,4380,4525,4340,5530,2985,4260,4454.69,2.08,0,36254,4433,4346,4273,4186,4113,4310,4150,310,1272,500,2980,5,1,62000000,2737,14.52,0.56,12,0.98,304.00,7823.00,5110,20230512,-13.60,2450,20221017,80.20,5110,-13.60,20230512,3055,44.52,20230105,5110,-13.60,20230512,2450,80.20,20221017,0.90,N,000430,500,310 억,,1288758,N,N,5,N,00,N
20230630,090107,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4390,130,2,3.05,83495365,19061,6.76,4380,4400,4340,5530,2985,4260,4380.43,2.08,0,-2070,4433,4346,4273,4186,4113,4310,4150,310,1272,500,2980,5,1,62000000,2722,14.44,0.56,12,0.03,304.00,7823.00,5110,20230512,-14.09,2450,20221017,79.18,5110,-14.09,20230512,3055,43.70,20230105,5110,-14.09,20230512,2450,79.18,20221017,0.90,N,000430,500,310 억,,1288758,N,N,5,N,00,N
20230629,160106,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4260,-65,5,-1.50,996163055,234398,90.69,4325,4360,4200,5620,3030,4325,4249.86,2.15,0,-41358,4401,4362,4321,4282,4241,4382,4302,310,1295,500,3020,5,1,62000000,2641,14.01,0.54,12,0.38,304.00,7823.00,5110,20230512,-16.63,2450,20221017,73.88,5110,-16.63,20230512,3055,39.44,20230105,5110,-16.63,20230512,2450,73.88,20221017,0.95,N,000430,500,310 억,,1330069,N,N,5,N,00,N
20230629,150106,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4270,-55,5,-1.27,921368145,216850,83.90,4325,4360,4200,5620,3030,4325,4248.86,2.15,0,-39830,4401,4362,4321,4282,4241,4382,4302,310,1295,500,3020,5,1,62000000,2647,14.05,0.55,12,0.35,304.00,7823.00,5110,20230512,-16.44,2450,20221017,74.29,5110,-16.44,20230512,3055,39.77,20230105,5110,-16.44,20230512,2450,74.29,20221017,0.95,N,000430,500,310 억,,1330069,N,N,0,N,00,N
20230629,140106,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4240,-85,5,-1.97,756317180,178069,68.89,4325,4360,4200,5620,3030,4325,4247.31,2.15,0,-18195,4401,4362,4321,4282,4241,4382,4302,310,1295,500,3020,5,1,62000000,2629,13.95,0.54,12,0.29,304.00,7823.00,5110,20230512,-17.03,2450,20221017,73.06,5110,-17.03,20230512,3055,38.79,20230105,5110,-17.03,20230512,2450,73.06,20221017,0.95,N,000430,500,310 억,,1330069,N,N,0,N,00,N
20230629,130106,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4215,-110,5,-2.54,664127110,156291,60.47,4325,4360,4200,5620,3030,4325,4249.28,2.15,0,-6086,4401,4362,4321,4282,4241,4382,4302,310,1295,500,3020,5,1,62000000,2613,13.87,0.54,12,0.25,304.00,7823.00,5110,20230512,-17.51,2450,20221017,72.04,5110,-17.51,20230512,3055,37.97,20230105,5110,-17.51,20230512,2450,72.04,20221017,0.95,N,000430,500,310 억,,1330069,N,N,0,N,00,N
20230629,120106,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4205,-120,5,-2.77,599465230,140947,54.53,4325,4360,4200,5620,3030,4325,4253.11,2.15,0,-3739,4401,4362,4321,4282,4241,4382,4302,310,1295,500,3020,5,1,62000000,2607,13.83,0.54,12,0.23,304.00,7823.00,5110,20230512,-17.71,2450,20221017,71.63,5110,-17.71,20230512,3055,37.64,20230105,5110,-17.71,20230512,2450,71.63,20221017,0.95,N,000430,500,310 억,,1330069,N,N,0,N,00,N
20230629,110106,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4245,-80,5,-1.85,450643165,105642,40.87,4325,4360,4225,5620,3030,4325,4265.74,2.15,0,2555,4401,4362,4321,4282,4241,4382,4302,310,1295,500,3020,5,1,62000000,2632,13.96,0.54,12,0.17,304.00,7823.00,5110,20230512,-16.93,2450,20221017,73.27,5110,-16.93,20230512,3055,38.95,20230105,5110,-16.93,20230512,2450,73.27,20221017,0.95,N,000430,500,310 억,,1330069,N,N,0,N,00,N
20230629,100105,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4235,-90,5,-2.08,369089520,86372,33.42,4325,4360,4230,5620,3030,4325,4273.24,2.15,0,2021,4401,4362,4321,4282,4241,4382,4302,310,1295,500,3020,5,1,62000000,2626,13.93,0.54,12,0.14,304.00,7823.00,5110,20230512,-17.12,2450,20221017,72.86,5110,-17.12,20230512,3055,38.63,20230105,5110,-17.12,20230512,2450,72.86,20221017,0.95,N,000430,500,310 억,,1330069,N,N,0,N,00,N
20230629,090106,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4330,5,2,0.12,21186535,4899,1.90,4325,4330,4315,5620,3030,4325,4324.66,2.15,0,-1090,4401,4362,4321,4282,4241,4382,4302,310,1295,500,3020,5,1,62000000,2685,14.24,0.55,12,0.01,304.00,7823.00,5110,20230512,-15.26,2450,20221017,76.73,5110,-15.26,20230512,3055,41.73,20230105,5110,-15.26,20230512,2450,76.73,20221017,0.95,N,000430,500,310 억,,1330069,N,N,0,N,00,N
20230628,160106,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4325,30,2,0.70,1098008635,254120,67.08,4280,4360,4280,5580,3010,4295,4320.83,2.05,0,57284,4445,4370,4305,4230,4165,4337,4197,310,1285,500,3000,5,1,62000000,2682,14.23,0.55,12,0.41,304.00,7823.00,5110,20230512,-15.36,2450,20221017,76.53,5110,-15.36,20230512,3055,41.57,20230105,5110,-15.36,20230512,2450,76.53,20221017,0.93,N,000430,500,310 억,,1272573,N,N,3,N,00,N
20230628,150106,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4305,10,2,0.23,1019855300,236013,62.30,4280,4360,4280,5580,3010,4295,4321.21,2.05,0,56570,4445,4370,4305,4230,4165,4337,4197,310,1285,500,3000,5,1,62000000,2669,14.16,0.55,12,0.38,304.00,7823.00,5110,20230512,-15.75,2450,20221017,75.71,5110,-15.75,20230512,3055,40.92,20230105,5110,-15.75,20230512,2450,75.71,20221017,0.93,N,000430,500,310 억,,1272573,N,N,3,N,00,N
20230628,140106,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4310,15,2,0.35,970215450,224502,59.26,4280,4360,4280,5580,3010,4295,4321.66,2.05,0,54889,4445,4370,4305,4230,4165,4337,4197,310,1285,500,3000,5,1,62000000,2672,14.18,0.55,12,0.36,304.00,7823.00,5110,20230512,-15.66,2450,20221017,75.92,5110,-15.66,20230512,3055,41.08,20230105,5110,-15.66,20230512,2450,75.92,20221017,0.93,N,000430,500,310 억,,1272573,N,N,3,N,00,N
20230628,130106,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4310,15,2,0.35,926349690,214316,56.58,4280,4360,4280,5580,3010,4295,4322.38,2.05,0,55586,4445,4370,4305,4230,4165,4337,4197,310,1285,500,3000,5,1,62000000,2672,14.18,0.55,12,0.35,304.00,7823.00,5110,20230512,-15.66,2450,20221017,75.92,5110,-15.66,20230512,3055,41.08,20230105,5110,-15.66,20230512,2450,75.92,20221017,0.93,N,000430,500,310 억,,1272573,N,N,3,N,00,N
20230628,120104,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4310,15,2,0.35,798261675,184519,48.71,4280,4360,4280,5580,3010,4295,4326.21,2.05,0,45996,4445,4370,4305,4230,4165,4337,4197,310,1285,500,3000,5,1,62000000,2672,14.18,0.55,12,0.30,304.00,7823.00,5110,20230512,-15.66,2450,20221017,75.92,5110,-15.66,20230512,3055,41.08,20230105,5110,-15.66,20230512,2450,75.92,20221017,0.93,N,000430,500,310 억,,1272573,N,N,3,N,00,N
20230628,110106,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4335,40,2,0.93,697263700,161133,42.54,4280,4360,4280,5580,3010,4295,4327.30,2.05,0,41583,4445,4370,4305,4230,4165,4337,4197,310,1285,500,3000,5,1,62000000,2688,14.26,0.55,12,0.26,304.00,7823.00,5110,20230512,-15.17,2450,20221017,76.94,5110,-15.17,20230512,3055,41.90,20230105,5110,-15.17,20230512,2450,76.94,20221017,0.93,N,000430,500,310 억,,1272573,N,N,3,N,00,N
20230628,100106,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4310,15,2,0.35,502108130,116135,30.66,4280,4360,4280,5580,3010,4295,4323.54,2.05,0,17131,4445,4370,4305,4230,4165,4337,4197,310,1285,500,3000,5,1,62000000,2672,14.18,0.55,12,0.19,304.00,7823.00,5110,20230512,-15.66,2450,20221017,75.92,5110,-15.66,20230512,3055,41.08,20230105,5110,-15.66,20230512,2450,75.92,20221017,0.93,N,000430,500,310 억,,1272573,N,N,3,N,00,N
20230628,090106,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4330,35,2,0.81,6958880,1623,0.43,4280,4330,4280,5580,3010,4295,4286.58,2.05,0,-117,4445,4370,4305,4230,4165,4337,4197,310,1285,500,3000,5,1,62000000,2685,14.24,0.55,12,0.00,304.00,7823.00,5110,20230512,-15.26,2450,20221017,76.73,5110,-15.26,20230512,3055,41.73,20230105,5110,-15.26,20230512,2450,76.73,20221017,0.93,N,000430,500,310 억,,1272573,N,N,3,N,00,N
20230627,160106,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4295,25,2,0.59,1628169400,378034,51.99,4350,4380,4240,5550,2990,4270,4306.94,2.03,0,14748,4560,4415,4240,4095,3920,4487,4167,310,1280,500,2980,5,1,62000000,2663,14.13,0.55,12,0.61,304.00,7823.00,5110,20230512,-15.95,2450,20221017,75.31,5110,-15.95,20230512,3055,40.59,20230105,5110,-15.95,20230512,2450,75.31,20221017,0.92,N,000430,500,310 억,,1256637,N,N,3,N,00,N
20230627,150106,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4295,25,2,0.59,1561413210,362488,49.85,4350,4380,4240,5550,2990,4270,4307.49,2.03,0,14085,4560,4415,4240,4095,3920,4487,4167,310,1280,500,2980,5,1,62000000,2663,14.13,0.55,12,0.58,304.00,7823.00,5110,20230512,-15.95,2450,20221017,75.31,5110,-15.95,20230512,3055,40.59,20230105,5110,-15.95,20230512,2450,75.31,20221017,0.92,N,000430,500,310 억,,1256637,N,N,21,N,00,N
20230627,140106,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4300,30,2,0.70,1413875305,328098,45.12,4350,4380,4240,5550,2990,4270,4309.31,2.03,0,1674,4560,4415,4240,4095,3920,4487,4167,310,1280,500,2980,5,1,62000000,2666,14.14,0.55,12,0.53,304.00,7823.00,5110,20230512,-15.85,2450,20221017,75.51,5110,-15.85,20230512,3055,40.75,20230105,5110,-15.85,20230512,2450,75.51,20221017,0.92,N,000430,500,310 억,,1256637,N,N,21,N,00,N
20230627,130106,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4315,45,2,1.05,1187159630,275676,37.91,4350,4380,4240,5550,2990,4270,4306.36,2.03,0,-1605,4560,4415,4240,4095,3920,4487,4167,310,1280,500,2980,5,1,62000000,2675,14.19,0.55,12,0.44,304.00,7823.00,5110,20230512,-15.56,2450,20221017,76.12,5110,-15.56,20230512,3055,41.24,20230105,5110,-15.56,20230512,2450,76.12,20221017,0.92,N,000430,500,310 억,,1256637,N,N,21,N,00,N
20230627,120106,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4295,25,2,0.59,1040983855,241765,33.25,4350,4380,4240,5550,2990,4270,4305.77,2.03,0,-5358,4560,4415,4240,4095,3920,4487,4167,310,1280,500,2980,5,1,62000000,2663,14.13,0.55,12,0.39,304.00,7823.00,5110,20230512,-15.95,2450,20221017,75.31,5110,-15.95,20230512,3055,40.59,20230105,5110,-15.95,20230512,2450,75.31,20221017,0.92,N,000430,500,310 억,,1256637,N,N,21,N,00,N
20230627,110106,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4265,-5,5,-0.12,967748690,224658,30.90,4350,4380,4240,5550,2990,4270,4307.65,2.03,0,-4213,4560,4415,4240,4095,3920,4487,4167,310,1280,500,2980,5,1,62000000,2644,14.03,0.55,12,0.36,304.00,7823.00,5110,20230512,-16.54,2450,20221017,74.08,5110,-16.54,20230512,3055,39.61,20230105,5110,-16.54,20230512,2450,74.08,20221017,0.92,N,000430,500,310 억,,1256637,N,N,21,N,00,N
20230627,100106,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4285,15,2,0.35,880026045,204096,28.07,4350,4380,4240,5550,2990,4270,4311.82,2.03,0,-5341,4560,4415,4240,4095,3920,4487,4167,310,1280,500,2980,5,1,62000000,2657,14.10,0.55,12,0.33,304.00,7823.00,5110,20230512,-16.14,2450,20221017,74.90,5110,-16.14,20230512,3055,40.26,20230105,5110,-16.14,20230512,2450,74.90,20221017,0.92,N,000430,500,310 억,,1256637,N,N,21,N,00,N
20230627,090106,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4300,30,2,0.70,153425430,35401,4.87,4350,4360,4300,5550,2990,4270,4333.93,2.03,0,-4359,4560,4415,4240,4095,3920,4487,4167,310,1280,500,2980,5,1,62000000,2666,14.14,0.55,12,0.06,304.00,7823.00,5110,20230512,-15.85,2450,20221017,75.51,5110,-15.85,20230512,3055,40.75,20230105,5110,-15.85,20230512,2450,75.51,20221017,0.92,N,000430,500,310 억,,1256637,N,N,21,N,00,N
20230626,160106,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4270,145,2,3.52,3084912945,724059,1276.05,4125,4385,4065,5360,2890,4125,4260.56,2.02,0,2264,4155,4140,4110,4095,4065,4147,4102,310,1235,500,2880,5,1,62000000,2647,14.05,0.55,12,1.17,304.00,7823.00,5110,20230512,-16.44,2450,20221017,74.29,5110,-16.44,20230512,3055,39.77,20230105,5110,-16.44,20230512,2450,74.29,20221017,0.91,N,000430,500,310 억,,1253074,N,N,21,N,00,N
20230626,150106,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4255,130,2,3.15,2921379310,685661,1208.38,4125,4385,4065,5360,2890,4125,4260.68,2.02,0,137,4155,4140,4110,4095,4065,4147,4102,310,1235,500,2880,5,1,62000000,2638,14.00,0.54,12,1.11,304.00,7823.00,5110,20230512,-16.73,2450,20221017,73.67,5110,-16.73,20230512,3055,39.28,20230105,5110,-16.73,20230512,2450,73.67,20221017,0.91,N,000430,500,310 억,,1253074,N,N,81,N,00,N
20230626,140106,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4230,105,2,2.55,2616300840,613854,1081.83,4125,4385,4065,5360,2890,4125,4262.09,2.02,0,-2485,4155,4140,4110,4095,4065,4147,4102,310,1235,500,2880,5,1,62000000,2623,13.91,0.54,12,0.99,304.00,7823.00,5110,20230512,-17.22,2450,20221017,72.65,5110,-17.22,20230512,3055,38.46,20230105,5110,-17.22,20230512,2450,72.65,20221017,0.91,N,000430,500,310 억,,1253074,N,N,81,N,00,N
20230626,130106,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4185,60,2,1.45,671295860,160990,283.72,4125,4225,4065,5360,2890,4125,4169.80,2.02,0,45284,4155,4140,4110,4095,4065,4147,4102,310,1235,500,2880,5,1,62000000,2595,13.77,0.53,12,0.26,304.00,7823.00,5110,20230512,-18.10,2450,20221017,70.82,5110,-18.10,20230512,3055,36.99,20230105,5110,-18.10,20230512,2450,70.82,20221017,0.91,N,000430,500,310 억,,1253074,N,N,81,N,00,N
20230626,120106,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4200,75,2,1.82,617501025,148164,261.12,4125,4225,4065,5360,2890,4125,4167.69,2.02,0,47748,4155,4140,4110,4095,4065,4147,4102,310,1235,500,2880,5,1,62000000,2604,13.82,0.54,12,0.24,304.00,7823.00,5110,20230512,-17.81,2450,20221017,71.43,5110,-17.81,20230512,3055,37.48,20230105,5110,-17.81,20230512,2450,71.43,20221017,0.91,N,000430,500,310 억,,1253074,N,N,81,N,00,N
20230626,110106,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4180,55,2,1.33,364236675,87924,154.95,4125,4190,4065,5360,2890,4125,4142.63,2.02,0,32031,4155,4140,4110,4095,4065,4147,4102,310,1235,500,2880,5,1,62000000,2592,13.75,0.53,12,0.14,304.00,7823.00,5110,20230512,-18.20,2450,20221017,70.61,5110,-18.20,20230512,3055,36.82,20230105,5110,-18.20,20230512,2450,70.61,20221017,0.91,N,000430,500,310 억,,1253074,N,N,81,N,00,N
20230626,100106,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4140,15,2,0.36,183061320,44264,78.01,4125,4170,4065,5360,2890,4125,4135.67,2.02,0,7146,4155,4140,4110,4095,4065,4147,4102,310,1235,500,2880,5,1,62000000,2567,13.62,0.53,12,0.07,304.00,7823.00,5110,20230512,-18.98,2450,20221017,68.98,5110,-18.98,20230512,3055,35.52,20230105,5110,-18.98,20230512,2450,68.98,20221017,0.91,N,000430,500,310 억,,1253074,N,N,81,N,00,N
20230626,090105,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4125,0,3,0.00,1807205,439,0.77,4125,4125,4105,5360,2890,4125,4116.64,2.02,0,-205,4155,4140,4110,4095,4065,4147,4102,310,1235,500,2880,5,1,62000000,2558,13.57,0.53,12,0.00,304.00,7823.00,5110,20230512,-19.28,2450,20221017,68.37,5110,-19.28,20230512,3055,35.02,20230105,5110,-19.28,20230512,2450,68.37,20221017,0.91,N,000430,500,310 억,,1253074,N,N,81,N,00,N
20230623,150106,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4110,-10,5,-0.24,220182825,53749,43.35,4120,4125,4080,5350,2885,4120,4096.50,2.04,0,-10592,4236,4177,4131,4072,4026,4155,4050,310,1232,500,2880,5,1,62000000,2548,13.52,0.53,12,0.09,304.00,7823.00,5110,20230512,-19.57,2450,20221017,67.76,5110,-19.57,20230512,3055,34.53,20230105,5110,-19.57,20230512,2450,67.76,20221017,0.86,N,000430,500,310 억,,1263532,N,N,64,N,00,N
20230623,140104,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4100,-20,5,-0.49,175297045,42838,34.55,4120,4120,4080,5350,2885,4120,4092.09,2.04,0,-9971,4236,4177,4131,4072,4026,4155,4050,310,1232,500,2880,5,1,62000000,2542,13.49,0.52,12,0.07,304.00,7823.00,5110,20230512,-19.77,2450,20221017,67.35,5110,-19.77,20230512,3055,34.21,20230105,5110,-19.77,20230512,2450,67.35,20221017,0.86,N,000430,500,310 억,,1263532,N,N,64,N,00,N
20230622,160948,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4120,-80,5,-1.90,510291540,123428,46.71,4170,4190,4085,5460,2940,4200,4134.33,2.07,0,-15797,4350,4275,4165,4090,3980,4312,4127,310,1260,500,2940,5,1,62000000,2554,13.55,0.53,12,0.20,304.00,7823.00,5110,20230512,-19.37,2450,20221017,68.16,5110,-19.37,20230512,3055,34.86,20230105,5110,-19.37,20230512,2450,68.16,20221017,0.86,N,000430,500,310 억,,1285706,N,N,64,N,00,N
20230622,150551,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4120,-80,5,-1.90,454869350,109930,41.60,4170,4190,4105,5460,2940,4200,4137.81,2.07,0,-13330,4350,4275,4165,4090,3980,4312,4127,310,1260,500,2940,5,1,62000000,2554,13.55,0.53,12,0.18,304.00,7823.00,5110,20230512,-19.37,2450,20221017,68.16,5110,-19.37,20230512,3055,34.86,20230105,5110,-19.37,20230512,2450,68.16,20221017,0.86,N,000430,500,310 억,,1285706,N,N,891,N,00,N
20230622,140212,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4135,-65,5,-1.55,359010400,86666,32.80,4170,4190,4125,5460,2940,4200,4142.46,2.07,0,-4930,4350,4275,4165,4090,3980,4312,4127,310,1260,500,2940,5,1,62000000,2564,13.60,0.53,12,0.14,304.00,7823.00,5110,20230512,-19.08,2450,20221017,68.78,5110,-19.08,20230512,3055,35.35,20230105,5110,-19.08,20230512,2450,68.78,20221017,0.86,N,000430,500,310 억,,1285706,N,N,891,N,00,N
20230622,130951,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4145,-55,5,-1.31,312912510,75553,28.59,4170,4190,4125,5460,2940,4200,4141.63,2.07,0,-346,4350,4275,4165,4090,3980,4312,4127,310,1260,500,2940,5,1,62000000,2570,13.63,0.53,12,0.12,304.00,7823.00,5110,20230512,-18.88,2450,20221017,69.18,5110,-18.88,20230512,3055,35.68,20230105,5110,-18.88,20230512,2450,69.18,20221017,0.86,N,000430,500,310 억,,1285706,N,N,891,N,00,N
20230622,120705,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4150,-50,5,-1.19,265635280,64129,24.27,4170,4190,4125,5460,2940,4200,4142.20,2.07,0,4452,4350,4275,4165,4090,3980,4312,4127,310,1260,500,2940,5,1,62000000,2573,13.65,0.53,12,0.10,304.00,7823.00,5110,20230512,-18.79,2450,20221017,69.39,5110,-18.79,20230512,3055,35.84,20230105,5110,-18.79,20230512,2450,69.39,20221017,0.86,N,000430,500,310 억,,1285706,N,N,891,N,00,N
20230622,110737,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4150,-50,5,-1.19,240377850,58034,21.96,4170,4190,4125,5460,2940,4200,4142.02,2.07,0,4363,4350,4275,4165,4090,3980,4312,4127,310,1260,500,2940,5,1,62000000,2573,13.65,0.53,12,0.09,304.00,7823.00,5110,20230512,-18.79,2450,20221017,69.39,5110,-18.79,20230512,3055,35.84,20230105,5110,-18.79,20230512,2450,69.39,20221017,0.86,N,000430,500,310 억,,1285706,N,N,891,N,00,N
20230622,100746,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4145,-55,5,-1.31,183678630,44366,16.79,4170,4190,4125,5460,2940,4200,4140.08,2.07,0,2210,4350,4275,4165,4090,3980,4312,4127,310,1260,500,2940,5,1,62000000,2570,13.63,0.53,12,0.07,304.00,7823.00,5110,20230512,-18.88,2450,20221017,69.18,5110,-18.88,20230512,3055,35.68,20230105,5110,-18.88,20230512,2450,69.18,20221017,0.86,N,000430,500,310 억,,1285706,N,N,891,N,00,N
20230622,090103,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4175,-25,5,-0.60,4153375,996,0.38,4170,4175,4170,5460,2940,4200,4170.06,2.07,0,-249,4350,4275,4165,4090,3980,4312,4127,310,1260,500,2940,5,1,62000000,2589,13.73,0.53,12,0.00,304.00,7823.00,5110,20230512,-18.30,2450,20221017,70.41,5110,-18.30,20230512,3055,36.66,20230105,5110,-18.30,20230512,2450,70.41,20221017,0.86,N,000430,500,310 억,,1285706,N,N,891,N,00,N
20230621,160255,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4200,100,2,2.44,1098367120,262911,222.23,4100,4240,4055,5330,2870,4100,4177.60,2.01,0,34762,4170,4135,4090,4055,4010,4152,4072,310,1230,500,2870,5,1,62000000,2604,13.82,0.54,12,0.42,304.00,7823.00,5110,20230512,-17.81,2450,20221017,71.43,5110,-17.81,20230512,3055,37.48,20230105,5110,-17.81,20230512,2450,71.43,20221017,0.85,N,000430,500,310 억,,1243230,N,N,891,N,00,N
20230621,150757,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4195,95,2,2.32,1028994325,246379,208.25,4100,4240,4055,5330,2870,4100,4176.47,2.01,0,33228,4170,4135,4090,4055,4010,4152,4072,310,1230,500,2870,5,1,62000000,2601,13.80,0.54,12,0.40,304.00,7823.00,5110,20230512,-17.91,2450,20221017,71.22,5110,-17.91,20230512,3055,37.32,20230105,5110,-17.91,20230512,2450,71.22,20221017,0.85,N,000430,500,310 억,,1243230,N,N,25,N,00,N
20230621,140204,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4185,85,2,2.07,936152205,224173,189.48,4100,4240,4055,5330,2870,4100,4176.03,2.01,0,25865,4170,4135,4090,4055,4010,4152,4072,310,1230,500,2870,5,1,62000000,2595,13.77,0.53,12,0.36,304.00,7823.00,5110,20230512,-18.10,2450,20221017,70.82,5110,-18.10,20230512,3055,36.99,20230105,5110,-18.10,20230512,2450,70.82,20221017,0.85,N,000430,500,310 억,,1243230,N,N,25,N,00,N
20230621,130105,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4175,75,2,1.83,850637155,203717,172.19,4100,4240,4055,5330,2870,4100,4175.58,2.01,0,20331,4170,4135,4090,4055,4010,4152,4072,310,1230,500,2870,5,1,62000000,2589,13.73,0.53,12,0.33,304.00,7823.00,5110,20230512,-18.30,2450,20221017,70.41,5110,-18.30,20230512,3055,36.66,20230105,5110,-18.30,20230512,2450,70.41,20221017,0.85,N,000430,500,310 억,,1243230,N,N,25,N,00,N
20230621,120423,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4165,65,2,1.59,809246250,193799,163.81,4100,4240,4055,5330,2870,4100,4175.70,2.01,0,19478,4170,4135,4090,4055,4010,4152,4072,310,1230,500,2870,5,1,62000000,2582,13.70,0.53,12,0.31,304.00,7823.00,5110,20230512,-18.49,2450,20221017,70.00,5110,-18.49,20230512,3055,36.33,20230105,5110,-18.49,20230512,2450,70.00,20221017,0.85,N,000430,500,310 억,,1243230,N,N,25,N,00,N
20230621,110311,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4215,115,2,2.80,586647770,140689,118.92,4100,4240,4055,5330,2870,4100,4169.82,2.01,0,16234,4170,4135,4090,4055,4010,4152,4072,310,1230,500,2870,5,1,62000000,2613,13.87,0.54,12,0.23,304.00,7823.00,5110,20230512,-17.51,2450,20221017,72.04,5110,-17.51,20230512,3055,37.97,20230105,5110,-17.51,20230512,2450,72.04,20221017,0.85,N,000430,500,310 억,,1243230,N,N,25,N,00,N
20230621,100507,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4115,15,2,0.37,116334145,28552,24.13,4100,4115,4055,5330,2870,4100,4074.47,2.01,0,7960,4170,4135,4090,4055,4010,4152,4072,310,1230,500,2870,5,1,62000000,2551,13.54,0.53,12,0.05,304.00,7823.00,5110,20230512,-19.47,2450,20221017,67.96,5110,-19.47,20230512,3055,34.70,20230105,5110,-19.47,20230512,2450,67.96,20221017,0.85,N,000430,500,310 억,,1243230,N,N,25,N,00,N
20230621,090828,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4070,-30,5,-0.73,12512415,3071,2.60,4100,4100,4065,5330,2870,4100,4074.38,2.01,0,-218,4170,4135,4090,4055,4010,4152,4072,310,1230,500,2870,5,1,62000000,2523,13.39,0.52,12,0.00,304.00,7823.00,5110,20230512,-20.35,2450,20221017,66.12,5110,-20.35,20230512,3055,33.22,20230105,5110,-20.35,20230512,2450,66.12,20221017,0.85,N,000430,500,310 억,,1243230,N,N,25,N,00,N
20230620,160115,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4100,-10,5,-0.24,480809680,118133,137.90,4095,4125,4045,5340,2880,4110,4069.97,2.03,0,-13481,4170,4140,4090,4060,4010,4155,4075,310,1230,500,2870,5,1,62000000,2542,13.49,0.52,12,0.19,304.00,7823.00,5110,20230512,-19.77,2450,20221017,67.35,5110,-19.77,20230512,3055,34.21,20230105,5110,-19.77,20230512,2450,67.35,20221017,0.87,N,000430,500,310 억,,1256518,N,N,25,N,00,N
20230620,150221,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4115,5,2,0.12,462805225,113738,132.77,4095,4125,4045,5340,2880,4110,4069.05,2.03,0,-12969,4170,4140,4090,4060,4010,4155,4075,310,1230,500,2870,5,1,62000000,2551,13.54,0.53,12,0.18,304.00,7823.00,5110,20230512,-19.47,2450,20221017,67.96,5110,-19.47,20230512,3055,34.70,20230105,5110,-19.47,20230512,2450,67.96,20221017,0.87,N,000430,500,310 억,,1256518,N,N,37,N,00,N
20230620,140225,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4055,-55,5,-1.34,254589270,62634,73.11,4095,4110,4050,5340,2880,4110,4064.71,2.03,0,-9158,4170,4140,4090,4060,4010,4155,4075,310,1230,500,2870,5,1,62000000,2514,13.34,0.52,12,0.10,304.00,7823.00,5110,20230512,-20.65,2450,20221017,65.51,5110,-20.65,20230512,3055,32.73,20230105,5110,-20.65,20230512,2450,65.51,20221017,0.87,N,000430,500,310 억,,1256518,N,N,37,N,00,N
20230620,130639,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4075,-35,5,-0.85,192225405,47262,55.17,4095,4110,4050,5340,2880,4110,4067.23,2.03,0,-6170,4170,4140,4090,4060,4010,4155,4075,310,1230,500,2870,5,1,62000000,2527,13.40,0.52,12,0.08,304.00,7823.00,5110,20230512,-20.25,2450,20221017,66.33,5110,-20.25,20230512,3055,33.39,20230105,5110,-20.25,20230512,2450,66.33,20221017,0.87,N,000430,500,310 억,,1256518,N,N,37,N,00,N
20230620,120937,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4070,-40,5,-0.97,171276215,42112,49.16,4095,4110,4050,5340,2880,4110,4067.16,2.03,0,-5738,4170,4140,4090,4060,4010,4155,4075,310,1230,500,2870,5,1,62000000,2523,13.39,0.52,12,0.07,304.00,7823.00,5110,20230512,-20.35,2450,20221017,66.12,5110,-20.35,20230512,3055,33.22,20230105,5110,-20.35,20230512,2450,66.12,20221017,0.87,N,000430,500,310 억,,1256518,N,N,37,N,00,N
20230620,110709,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4075,-35,5,-0.85,128000240,31489,36.76,4095,4110,4050,5340,2880,4110,4064.92,2.03,0,-5503,4170,4140,4090,4060,4010,4155,4075,310,1230,500,2870,5,1,62000000,2527,13.40,0.52,12,0.05,304.00,7823.00,5110,20230512,-20.25,2450,20221017,66.33,5110,-20.25,20230512,3055,33.39,20230105,5110,-20.25,20230512,2450,66.33,20221017,0.87,N,000430,500,310 억,,1256518,N,N,37,N,00,N
20230620,100315,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4065,-45,5,-1.09,79241590,19486,22.75,4095,4110,4050,5340,2880,4110,4066.59,2.03,0,-4125,4170,4140,4090,4060,4010,4155,4075,310,1230,500,2870,5,1,62000000,2520,13.37,0.52,12,0.03,304.00,7823.00,5110,20230512,-20.45,2450,20221017,65.92,5110,-20.45,20230512,3055,33.06,20230105,5110,-20.45,20230512,2450,65.92,20221017,0.87,N,000430,500,310 억,,1256518,N,N,37,N,00,N
20230620,090403,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4050,-60,5,-1.46,22875200,5616,6.56,4095,4110,4050,5340,2880,4110,4073.22,2.03,0,44,4170,4140,4090,4060,4010,4155,4075,310,1230,500,2870,5,1,62000000,2511,13.32,0.52,12,0.01,304.00,7823.00,5110,20230512,-20.74,2450,20221017,65.31,5110,-20.74,20230512,3055,32.57,20230105,5110,-20.74,20230512,2450,65.31,20221017,0.87,N,000430,500,310 억,,1256518,N,N,37,N,00,N
20230619,160551,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4110,-10,5,-0.24,346507915,84851,61.87,4095,4120,4040,5350,2885,4120,4083.63,2.01,0,10690,4213,4166,4118,4071,4023,4142,4047,310,1232,500,2880,5,1,62000000,2548,13.52,0.53,12,0.14,304.00,7823.00,5110,20230512,-19.57,2450,20221017,67.76,5110,-19.57,20230512,3055,34.53,20230105,5110,-19.57,20230512,2450,67.76,20221017,0.90,N,000430,500,310 억,,1248109,N,N,37,N,00,N
20230619,150106,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4100,-20,5,-0.49,313403075,76797,56.00,4095,4120,4040,5350,2885,4120,4080.88,2.01,0,11676,4213,4166,4118,4071,4023,4142,4047,310,1232,500,2880,5,1,62000000,2542,13.49,0.52,12,0.12,304.00,7823.00,5110,20230512,-19.77,2450,20221017,67.35,5110,-19.77,20230512,3055,34.21,20230105,5110,-19.77,20230512,2450,67.35,20221017,0.90,N,000430,500,310 억,,1248109,N,N,34,N,00,N
20230619,140157,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4080,-40,5,-0.97,297135560,72822,53.10,4095,4120,4040,5350,2885,4120,4080.25,2.01,0,11139,4213,4166,4118,4071,4023,4142,4047,310,1232,500,2880,5,1,62000000,2530,13.42,0.52,12,0.12,304.00,7823.00,5110,20230512,-20.16,2450,20221017,66.53,5110,-20.16,20230512,3055,33.55,20230105,5110,-20.16,20230512,2450,66.53,20221017,0.90,N,000430,500,310 억,,1248109,N,N,34,N,00,N
20230619,130825,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4070,-50,5,-1.21,277753615,68065,49.63,4095,4120,4040,5350,2885,4120,4080.66,2.01,0,10989,4213,4166,4118,4071,4023,4142,4047,310,1232,500,2880,5,1,62000000,2523,13.39,0.52,12,0.11,304.00,7823.00,5110,20230512,-20.35,2450,20221017,66.12,5110,-20.35,20230512,3055,33.22,20230105,5110,-20.35,20230512,2450,66.12,20221017,0.90,N,000430,500,310 억,,1248109,N,N,34,N,00,N
20230619,120309,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4105,-15,5,-0.36,244762815,59996,43.75,4095,4120,4040,5350,2885,4120,4079.59,2.01,0,13003,4213,4166,4118,4071,4023,4142,4047,310,1232,500,2880,5,1,62000000,2545,13.50,0.52,12,0.10,304.00,7823.00,5110,20230512,-19.67,2450,20221017,67.55,5110,-19.67,20230512,3055,34.37,20230105,5110,-19.67,20230512,2450,67.55,20221017,0.90,N,000430,500,310 억,,1248109,N,N,34,N,00,N
20230619,110532,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4115,-5,5,-0.12,221464000,54328,39.61,4095,4115,4040,5350,2885,4120,4076.35,2.01,0,11519,4213,4166,4118,4071,4023,4142,4047,310,1232,500,2880,5,1,62000000,2551,13.54,0.53,12,0.09,304.00,7823.00,5110,20230512,-19.47,2450,20221017,67.96,5110,-19.47,20230512,3055,34.70,20230105,5110,-19.47,20230512,2450,67.96,20221017,0.90,N,000430,500,310 억,,1248109,N,N,34,N,00,N
20230619,100548,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4075,-45,5,-1.09,133037905,32733,23.87,4095,4095,4040,5350,2885,4120,4064.19,2.01,0,3865,4213,4166,4118,4071,4023,4142,4047,310,1232,500,2880,5,1,62000000,2527,13.40,0.52,12,0.05,304.00,7823.00,5110,20230512,-20.25,2450,20221017,66.33,5110,-20.25,20230512,3055,33.39,20230105,5110,-20.25,20230512,2450,66.33,20221017,0.90,N,000430,500,310 억,,1248109,N,N,34,N,00,N
20230619,090652,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4095,-25,5,-0.61,48687055,11982,8.74,4095,4095,4040,5350,2885,4120,4062.93,2.01,0,202,4213,4166,4118,4071,4023,4142,4047,310,1232,500,2880,5,1,62000000,2539,13.47,0.52,12,0.02,304.00,7823.00,5110,20230512,-19.86,2450,20221017,67.14,5110,-19.86,20230512,3055,34.04,20230105,5110,-19.86,20230512,2450,67.14,20221017,0.90,N,000430,500,310 억,,1248109,N,N,34,N,00,N
20230616,160142,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4120,-15,5,-0.36,561367085,136913,89.37,4150,4165,4070,5370,2895,4135,4100.13,2.06,0,-36526,4238,4186,4133,4081,4028,4212,4107,310,1237,500,2890,5,1,62000000,2554,13.55,0.53,12,0.22,304.00,7823.00,5110,20230512,-19.37,2450,20221017,68.16,5110,-19.37,20230512,3055,34.86,20230105,5110,-19.37,20230512,2450,68.16,20221017,0.91,N,000430,500,310 억,,1280225,N,N,34,N,00,N
20230616,150845,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4095,-40,5,-0.97,532194380,129830,84.75,4150,4165,4070,5370,2895,4135,4099.16,2.06,0,-36578,4238,4186,4133,4081,4028,4212,4107,310,1237,500,2890,5,1,62000000,2539,13.47,0.52,12,0.21,304.00,7823.00,5110,20230512,-19.86,2450,20221017,67.14,5110,-19.86,20230512,3055,34.04,20230105,5110,-19.86,20230512,2450,67.14,20221017,0.91,N,000430,500,310 억,,1280225,N,N,31,N,00,N
20230616,141007,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4085,-50,5,-1.21,438936715,107077,69.90,4150,4165,4070,5370,2895,4135,4099.26,2.06,0,-31830,4238,4186,4133,4081,4028,4212,4107,310,1237,500,2890,5,1,62000000,2533,13.44,0.52,12,0.17,304.00,7823.00,5110,20230512,-20.06,2450,20221017,66.73,5110,-20.06,20230512,3055,33.72,20230105,5110,-20.06,20230512,2450,66.73,20221017,0.91,N,000430,500,310 억,,1280225,N,N,31,N,00,N
20230616,130815,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4080,-55,5,-1.33,359287760,87593,57.18,4150,4165,4070,5370,2895,4135,4101.79,2.06,0,-26472,4238,4186,4133,4081,4028,4212,4107,310,1237,500,2890,5,1,62000000,2530,13.42,0.52,12,0.14,304.00,7823.00,5110,20230512,-20.16,2450,20221017,66.53,5110,-20.16,20230512,3055,33.55,20230105,5110,-20.16,20230512,2450,66.53,20221017,0.91,N,000430,500,310 억,,1280225,N,N,31,N,00,N
20230616,120255,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4080,-55,5,-1.33,332865775,81120,52.95,4150,4165,4070,5370,2895,4135,4103.37,2.06,0,-24831,4238,4186,4133,4081,4028,4212,4107,310,1237,500,2890,5,1,62000000,2530,13.42,0.52,12,0.13,304.00,7823.00,5110,20230512,-20.16,2450,20221017,66.53,5110,-20.16,20230512,3055,33.55,20230105,5110,-20.16,20230512,2450,66.53,20221017,0.91,N,000430,500,310 억,,1280225,N,N,31,N,00,N
20230616,110444,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4075,-60,5,-1.45,265169735,64534,42.13,4150,4165,4070,5370,2895,4135,4108.99,2.06,0,-19153,4238,4186,4133,4081,4028,4212,4107,310,1237,500,2890,5,1,62000000,2527,13.40,0.52,12,0.10,304.00,7823.00,5110,20230512,-20.25,2450,20221017,66.33,5110,-20.25,20230512,3055,33.39,20230105,5110,-20.25,20230512,2450,66.33,20221017,0.91,N,000430,500,310 억,,1280225,N,N,31,N,00,N
20230616,100626,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4115,-20,5,-0.48,158289090,38382,25.05,4150,4165,4095,5370,2895,4135,4124.04,2.06,0,-3835,4238,4186,4133,4081,4028,4212,4107,310,1237,500,2890,5,1,62000000,2551,13.54,0.53,12,0.06,304.00,7823.00,5110,20230512,-19.47,2450,20221017,67.96,5110,-19.47,20230512,3055,34.70,20230105,5110,-19.47,20230512,2450,67.96,20221017,0.91,N,000430,500,310 억,,1280225,N,N,31,N,00,N
20230616,090439,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4155,20,2,0.48,23714515,5723,3.74,4150,4165,4135,5370,2895,4135,4143.72,2.06,0,-42,4238,4186,4133,4081,4028,4212,4107,310,1237,500,2890,5,1,62000000,2576,13.67,0.53,12,0.01,304.00,7823.00,5110,20230512,-18.69,2450,20221017,69.59,5110,-18.69,20230512,3055,36.01,20230105,5110,-18.69,20230512,2450,69.59,20221017,0.91,N,000430,500,310 억,,1280225,N,N,31,N,00,N
20230615,150807,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4130,15,2,0.36,609284625,148125,65.33,4105,4185,4080,5340,2885,4115,4113.31,2.04,0,11689,4261,4187,4126,4052,3991,4157,4022,310,1227,500,2880,5,1,62000000,2561,13.59,0.53,12,0.24,304.00,7823.00,5110,20230512,-19.18,2450,20221017,68.57,5110,-19.18,20230512,3055,35.19,20230105,5110,-19.18,20230512,2450,68.57,20221017,0.93,N,000430,500,310 억,,1265022,N,N,44,N,00,N
20230615,141106,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4125,10,2,0.24,554838350,134923,59.51,4105,4185,4080,5340,2885,4115,4112.26,2.04,0,11916,4261,4187,4126,4052,3991,4157,4022,310,1227,500,2880,5,1,62000000,2558,13.57,0.53,12,0.22,304.00,7823.00,5110,20230512,-19.28,2450,20221017,68.37,5110,-19.28,20230512,3055,35.02,20230105,5110,-19.28,20230512,2450,68.37,20221017,0.93,N,000430,500,310 억,,1265022,N,N,44,N,00,N
20230615,130317,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4130,15,2,0.36,525379100,127782,56.36,4105,4185,4080,5340,2885,4115,4111.53,2.04,0,13164,4261,4187,4126,4052,3991,4157,4022,310,1227,500,2880,5,1,62000000,2561,13.59,0.53,12,0.21,304.00,7823.00,5110,20230512,-19.18,2450,20221017,68.57,5110,-19.18,20230512,3055,35.19,20230105,5110,-19.18,20230512,2450,68.57,20221017,0.93,N,000430,500,310 억,,1265022,N,N,44,N,00,N
20230615,120606,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4125,10,2,0.24,482852260,117475,51.81,4105,4185,4080,5340,2885,4115,4110.26,2.04,0,11549,4261,4187,4126,4052,3991,4157,4022,310,1227,500,2880,5,1,62000000,2558,13.57,0.53,12,0.19,304.00,7823.00,5110,20230512,-19.28,2450,20221017,68.37,5110,-19.28,20230512,3055,35.02,20230105,5110,-19.28,20230512,2450,68.37,20221017,0.93,N,000430,500,310 억,,1265022,N,N,44,N,00,N
20230615,110556,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4100,-15,5,-0.36,357873030,87091,38.41,4105,4185,4080,5340,2885,4115,4109.18,2.04,0,3193,4261,4187,4126,4052,3991,4157,4022,310,1227,500,2880,5,1,62000000,2542,13.49,0.52,12,0.14,304.00,7823.00,5110,20230512,-19.77,2450,20221017,67.35,5110,-19.77,20230512,3055,34.21,20230105,5110,-19.77,20230512,2450,67.35,20221017,0.93,N,000430,500,310 억,,1265022,N,N,44,N,00,N
20230611,184917,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4160,-25,5,-0.60,767111830,183501,35.33,4260,4260,4155,5440,2930,4185,4181.43,2.02,-49369,-44371,4428,4306,4188,4066,3948,4367,4127,310,1255,500,2920,5,1,62000000,2579,13.68,0.53,12,0.30,304.00,7823.00,5110,20230512,-18.59,2450,20221017,69.80,5110,-18.59,20230512,3055,36.17,20230105,5110,-18.59,20230512,2450,69.80,20221017,0.97,N,000430,500,310 억,,1249455,N,N,18,N,00,N