KissMeData/123700/price/prices-20240501.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
20240531,160842,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3540,25,2,0.71,154589975,43892,105.37,3480,3570,3475,4565,2465,3515,3522.05,3.95,0,1416,3618,3566,3503,3451,3388,3592,3477,78,1050,500,2240,5,1,15604898,552,3.14,0.29,12,0.28,1128.00,12162.00,6150,20230602,-42.44,3350,20231023,5.67,4550,-22.20,20240208,3365,5.20,20240416,6150,-42.44,20230602,3350,5.67,20231023,1.71,N,123700,500,78 억,,616518,N,N,0,N,00,N
20240531,150841,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3540,25,2,0.71,148623280,42205,101.32,3480,3570,3475,4565,2465,3515,3521.46,3.95,0,1525,3618,3566,3503,3451,3388,3592,3477,78,1050,500,2240,5,1,15604898,552,3.14,0.29,12,0.27,1128.00,12162.00,6150,20230602,-42.44,3350,20231023,5.67,4550,-22.20,20240208,3365,5.20,20240416,6150,-42.44,20230602,3350,5.67,20231023,1.71,N,123700,500,78 억,,616518,N,N,0,N,00,N
20240531,140841,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3540,25,2,0.71,136537540,38788,93.12,3480,3570,3475,4565,2465,3515,3520.10,3.95,0,1192,3618,3566,3503,3451,3388,3592,3477,78,1050,500,2240,5,1,15604898,552,3.14,0.29,12,0.25,1128.00,12162.00,6150,20230602,-42.44,3350,20231023,5.67,4550,-22.20,20240208,3365,5.20,20240416,6150,-42.44,20230602,3350,5.67,20231023,1.71,N,123700,500,78 억,,616518,N,N,0,N,00,N
20240531,130845,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3530,15,2,0.43,114284660,32497,78.01,3480,3570,3475,4565,2465,3515,3516.78,3.95,0,-2531,3618,3566,3503,3451,3388,3592,3477,78,1050,500,2240,5,1,15604898,551,3.13,0.29,12,0.21,1128.00,12162.00,6150,20230602,-42.60,3350,20231023,5.37,4550,-22.42,20240208,3365,4.90,20240416,6150,-42.60,20230602,3350,5.37,20231023,1.71,N,123700,500,78 억,,616518,N,N,0,N,00,N
20240531,120849,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3500,-15,5,-0.43,106431070,30272,72.67,3480,3570,3475,4565,2465,3515,3515.83,3.95,0,-2993,3618,3566,3503,3451,3388,3592,3477,78,1050,500,2240,5,1,15604898,546,3.10,0.29,12,0.19,1128.00,12162.00,6150,20230602,-43.09,3350,20231023,4.48,4550,-23.08,20240208,3365,4.01,20240416,6150,-43.09,20230602,3350,4.48,20231023,1.71,N,123700,500,78 억,,616518,N,N,0,N,00,N
20240531,110845,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3545,30,2,0.85,73459920,20899,50.17,3480,3570,3475,4565,2465,3515,3515.00,3.95,0,-2366,3618,3566,3503,3451,3388,3592,3477,78,1050,500,2240,5,1,15604898,553,3.14,0.29,12,0.13,1128.00,12162.00,6150,20230602,-42.36,3350,20231023,5.82,4550,-22.09,20240208,3365,5.35,20240416,6150,-42.36,20230602,3350,5.82,20231023,1.71,N,123700,500,78 억,,616518,N,N,0,N,00,N
20240531,100844,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3515,0,3,0.00,38986540,11132,26.72,3480,3570,3475,4565,2465,3515,3502.20,3.95,0,-2368,3618,3566,3503,3451,3388,3592,3477,78,1050,500,2240,5,1,15604898,549,3.12,0.29,12,0.07,1128.00,12162.00,6150,20230602,-42.85,3350,20231023,4.93,4550,-22.75,20240208,3365,4.46,20240416,6150,-42.85,20230602,3350,4.93,20231023,1.71,N,123700,500,78 억,,616518,N,N,0,N,00,N
20240531,090843,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3505,-10,5,-0.28,13511660,3885,9.33,3480,3515,3475,4565,2465,3515,3477.90,3.95,0,1157,3618,3566,3503,3451,3388,3592,3477,78,1050,500,2240,5,1,15604898,547,3.11,0.29,12,0.02,1128.00,12162.00,6150,20230602,-43.01,3350,20231023,4.63,4550,-22.97,20240208,3365,4.16,20240416,6150,-43.01,20230602,3350,4.63,20231023,1.71,N,123700,500,78 억,,616518,N,N,0,N,00,N
20240530,160838,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3515,0,3,0.00,145107050,41603,110.97,3475,3555,3440,4565,2465,3515,3487.90,3.99,0,-6180,3551,3532,3506,3487,3461,3542,3497,78,1050,500,2240,5,1,15604898,549,3.12,0.29,12,0.27,1128.00,12162.00,6150,20230523,-42.85,3350,20231023,4.93,4550,-22.75,20240208,3365,4.46,20240416,6150,-42.85,20230602,3350,4.93,20231023,1.73,N,123700,500,78 억,,621888,N,N,7,N,00,N
20240530,150840,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3535,20,2,0.57,141371165,40540,108.14,3475,3555,3440,4565,2465,3515,3487.20,3.99,0,-5934,3551,3532,3506,3487,3461,3542,3497,78,1050,500,2240,5,1,15604898,552,3.13,0.29,12,0.26,1128.00,12162.00,6150,20230523,-42.52,3350,20231023,5.52,4550,-22.31,20240208,3365,5.05,20240416,6150,-42.52,20230602,3350,5.52,20231023,1.73,N,123700,500,78 억,,621888,N,N,7,N,00,N
20240530,140839,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3540,25,2,0.71,118587625,34054,90.84,3475,3555,3440,4565,2465,3515,3482.34,3.99,0,-4235,3551,3532,3506,3487,3461,3542,3497,78,1050,500,2240,5,1,15604898,552,3.14,0.29,12,0.22,1128.00,12162.00,6150,20230523,-42.44,3350,20231023,5.67,4550,-22.20,20240208,3365,5.20,20240416,6150,-42.44,20230602,3350,5.67,20231023,1.73,N,123700,500,78 억,,621888,N,N,7,N,00,N
20240530,130841,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3515,0,3,0.00,107364060,30870,82.34,3475,3555,3440,4565,2465,3515,3477.94,3.99,0,-2783,3551,3532,3506,3487,3461,3542,3497,78,1050,500,2240,5,1,15604898,549,3.12,0.29,12,0.20,1128.00,12162.00,6150,20230523,-42.85,3350,20231023,4.93,4550,-22.75,20240208,3365,4.46,20240416,6150,-42.85,20230602,3350,4.93,20231023,1.73,N,123700,500,78 억,,621888,N,N,7,N,00,N
20240530,120838,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3500,-15,5,-0.43,81113240,23407,62.44,3475,3510,3440,4565,2465,3515,3465.34,3.99,0,-521,3551,3532,3506,3487,3461,3542,3497,78,1050,500,2240,5,1,15604898,546,3.10,0.29,12,0.15,1128.00,12162.00,6150,20230523,-43.09,3350,20231023,4.48,4550,-23.08,20240208,3365,4.01,20240416,6150,-43.09,20230602,3350,4.48,20231023,1.73,N,123700,500,78 억,,621888,N,N,7,N,00,N
20240530,110839,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3500,-15,5,-0.43,72066020,20811,55.51,3475,3510,3440,4565,2465,3515,3462.88,3.99,0,-224,3551,3532,3506,3487,3461,3542,3497,78,1050,500,2240,5,1,15604898,546,3.10,0.29,12,0.13,1128.00,12162.00,6150,20230523,-43.09,3350,20231023,4.48,4550,-23.08,20240208,3365,4.01,20240416,6150,-43.09,20230602,3350,4.48,20231023,1.73,N,123700,500,78 억,,621888,N,N,7,N,00,N
20240530,100840,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3460,-55,5,-1.56,66236790,19134,51.04,3475,3510,3440,4565,2465,3515,3461.73,3.99,0,-506,3551,3532,3506,3487,3461,3542,3497,78,1050,500,2240,5,1,15604898,540,3.07,0.28,12,0.12,1128.00,12162.00,6150,20230523,-43.74,3350,20231023,3.28,4550,-23.96,20240208,3365,2.82,20240416,6150,-43.74,20230602,3350,3.28,20231023,1.73,N,123700,500,78 억,,621888,N,N,7,N,00,N
20240530,090840,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3505,-10,5,-0.28,2955095,850,2.27,3475,3510,3475,4565,2465,3515,3476.58,3.99,0,49,3551,3532,3506,3487,3461,3542,3497,78,1050,500,2240,5,1,15604898,547,3.11,0.29,12,0.01,1128.00,12162.00,6150,20230523,-43.01,3350,20231023,4.63,4550,-22.97,20240208,3365,4.16,20240416,6150,-43.01,20230602,3350,4.63,20231023,1.73,N,123700,500,78 억,,621888,N,N,7,N,00,N
20240529,160832,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3515,-10,5,-0.28,130989340,37488,81.47,3490,3525,3480,4580,2470,3525,3494.17,3.94,0,7689,3581,3552,3501,3472,3421,3567,3487,78,1055,500,2250,5,1,15604898,549,3.12,0.29,12,0.24,1128.00,12162.00,6150,20230523,-42.85,3350,20231023,4.93,4550,-22.75,20240208,3365,4.46,20240416,6150,-42.85,20230602,3350,4.93,20231023,1.79,N,123700,500,78 억,,614202,N,N,7,N,00,N
20240529,150831,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3510,-15,5,-0.43,125170985,35832,77.87,3490,3525,3480,4580,2470,3525,3493.27,3.94,0,8611,3581,3552,3501,3472,3421,3567,3487,78,1055,500,2250,5,1,15604898,548,3.11,0.29,12,0.23,1128.00,12162.00,6150,20230523,-42.93,3350,20231023,4.78,4550,-22.86,20240208,3365,4.31,20240416,6150,-42.93,20230602,3350,4.78,20231023,1.79,N,123700,500,78 억,,614202,N,N,30,N,00,N
20240529,140832,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3515,-10,5,-0.28,118420290,33904,73.68,3490,3525,3480,4580,2470,3525,3492.81,3.94,0,8602,3581,3552,3501,3472,3421,3567,3487,78,1055,500,2250,5,1,15604898,549,3.12,0.29,12,0.22,1128.00,12162.00,6150,20230523,-42.85,3350,20231023,4.93,4550,-22.75,20240208,3365,4.46,20240416,6150,-42.85,20230602,3350,4.93,20231023,1.79,N,123700,500,78 억,,614202,N,N,30,N,00,N
20240529,130835,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3510,-15,5,-0.43,107796705,30865,67.07,3490,3525,3480,4580,2470,3525,3492.52,3.94,0,8708,3581,3552,3501,3472,3421,3567,3487,78,1055,500,2250,5,1,15604898,548,3.11,0.29,12,0.20,1128.00,12162.00,6150,20230523,-42.93,3350,20231023,4.78,4550,-22.86,20240208,3365,4.31,20240416,6150,-42.93,20230602,3350,4.78,20231023,1.79,N,123700,500,78 억,,614202,N,N,30,N,00,N
20240529,120837,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3515,-10,5,-0.28,90449960,25905,56.29,3490,3525,3480,4580,2470,3525,3491.60,3.94,0,7859,3581,3552,3501,3472,3421,3567,3487,78,1055,500,2250,5,1,15604898,549,3.12,0.29,12,0.17,1128.00,12162.00,6150,20230523,-42.85,3350,20231023,4.93,4550,-22.75,20240208,3365,4.46,20240416,6150,-42.85,20230602,3350,4.93,20231023,1.79,N,123700,500,78 억,,614202,N,N,30,N,00,N
20240529,110835,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3520,-5,5,-0.14,84988745,24352,52.92,3490,3525,3480,4580,2470,3525,3490.01,3.94,0,7922,3581,3552,3501,3472,3421,3567,3487,78,1055,500,2250,5,1,15604898,549,3.12,0.29,12,0.16,1128.00,12162.00,6150,20230523,-42.76,3350,20231023,5.07,4550,-22.64,20240208,3365,4.61,20240416,6150,-42.76,20230602,3350,5.07,20231023,1.79,N,123700,500,78 억,,614202,N,N,30,N,00,N
20240529,100833,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3510,-15,5,-0.43,74195100,21264,46.21,3490,3510,3480,4580,2470,3525,3489.24,3.94,0,7894,3581,3552,3501,3472,3421,3567,3487,78,1055,500,2250,5,1,15604898,548,3.11,0.29,12,0.14,1128.00,12162.00,6150,20230523,-42.93,3350,20231023,4.78,4550,-22.86,20240208,3365,4.31,20240416,6150,-42.93,20230602,3350,4.78,20231023,1.79,N,123700,500,78 억,,614202,N,N,30,N,00,N
20240529,090829,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3500,-25,5,-0.71,20090840,5758,12.51,3490,3510,3480,4580,2470,3525,3489.20,3.94,0,1090,3581,3552,3501,3472,3421,3567,3487,78,1055,500,2250,5,1,15604898,546,3.10,0.29,12,0.04,1128.00,12162.00,6150,20230523,-43.09,3350,20231023,4.48,4550,-23.08,20240208,3365,4.01,20240416,6150,-43.09,20230602,3350,4.48,20231023,1.79,N,123700,500,78 억,,614202,N,N,30,N,00,N
20240528,160827,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3525,15,2,0.43,160529085,46013,104.18,3495,3530,3450,4560,2460,3510,3488.78,3.94,0,-21,3580,3545,3525,3490,3470,3535,3480,78,1050,500,2240,5,1,15604898,550,3.12,0.29,12,0.29,1128.00,12162.00,6150,20230523,-42.68,3350,20231023,5.22,4550,-22.53,20240208,3365,4.75,20240416,6150,-42.68,20230602,3350,5.22,20231023,1.80,N,123700,500,78 억,,614229,N,N,30,N,00,N
20240528,150830,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3495,-15,5,-0.43,159416040,45697,103.46,3495,3530,3450,4560,2460,3510,3488.54,3.94,0,66,3580,3545,3525,3490,3470,3535,3480,78,1050,500,2240,5,1,15604898,545,3.10,0.29,12,0.29,1128.00,12162.00,6150,20230523,-43.17,3350,20231023,4.33,4550,-23.19,20240208,3365,3.86,20240416,6150,-43.17,20230602,3350,4.33,20231023,1.80,N,123700,500,78 억,,614229,N,N,0,N,00,N
20240528,140830,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3510,0,3,0.00,155470415,44572,100.92,3495,3530,3450,4560,2460,3510,3488.07,3.94,0,-49,3580,3545,3525,3490,3470,3535,3480,78,1050,500,2240,5,1,15604898,548,3.11,0.29,12,0.29,1128.00,12162.00,6150,20230523,-42.93,3350,20231023,4.78,4550,-22.86,20240208,3365,4.31,20240416,6150,-42.93,20230602,3350,4.78,20231023,1.80,N,123700,500,78 억,,614229,N,N,0,N,00,N
20240528,130827,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3510,0,3,0.00,125225780,35961,81.42,3495,3525,3450,4560,2460,3510,3482.27,3.94,0,-531,3580,3545,3525,3490,3470,3535,3480,78,1050,500,2240,5,1,15604898,548,3.11,0.29,12,0.23,1128.00,12162.00,6150,20230523,-42.93,3350,20231023,4.78,4550,-22.86,20240208,3365,4.31,20240416,6150,-42.93,20230602,3350,4.78,20231023,1.80,N,123700,500,78 억,,614229,N,N,0,N,00,N
20240528,120827,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3475,-35,5,-1.00,121603775,34929,79.08,3495,3525,3450,4560,2460,3510,3481.46,3.94,0,-524,3580,3545,3525,3490,3470,3535,3480,78,1050,500,2240,5,1,15604898,542,3.08,0.29,12,0.22,1128.00,12162.00,6150,20230523,-43.50,3350,20231023,3.73,4550,-23.63,20240208,3365,3.27,20240416,6150,-43.50,20230602,3350,3.73,20231023,1.80,N,123700,500,78 억,,614229,N,N,0,N,00,N
20240528,110812,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3465,-45,5,-1.28,80961685,23291,52.73,3495,3525,3450,4560,2460,3510,3476.09,3.94,0,2029,3580,3545,3525,3490,3470,3535,3480,78,1050,500,2240,5,1,15604898,541,3.07,0.28,12,0.15,1128.00,12162.00,6150,20230523,-43.66,3350,20231023,3.43,4550,-23.85,20240208,3365,2.97,20240416,6150,-43.66,20230602,3350,3.43,20231023,1.80,N,123700,500,78 억,,614229,N,N,0,N,00,N
20240528,100829,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3505,-5,5,-0.14,29423895,8412,19.05,3495,3525,3490,4560,2460,3510,3497.85,3.94,0,212,3580,3545,3525,3490,3470,3535,3480,78,1050,500,2240,5,1,15604898,547,3.11,0.29,12,0.05,1128.00,12162.00,6150,20230523,-43.01,3350,20231023,4.63,4550,-22.97,20240208,3365,4.16,20240416,6150,-43.01,20230602,3350,4.63,20231023,1.80,N,123700,500,78 억,,614229,N,N,0,N,00,N
20240528,090830,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3515,5,2,0.14,13234345,3784,8.57,3495,3525,3495,4560,2460,3510,3497.45,3.94,0,493,3580,3545,3525,3490,3470,3535,3480,78,1050,500,2240,5,1,15604898,549,3.12,0.29,12,0.02,1128.00,12162.00,6150,20230523,-42.85,3350,20231023,4.93,4550,-22.75,20240208,3365,4.46,20240416,6150,-42.85,20230602,3350,4.93,20231023,1.80,N,123700,500,78 억,,614229,N,N,0,N,00,N
20240527,160817,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3510,-60,5,-1.68,155263705,44167,220.59,3560,3560,3505,4640,2500,3570,3515.28,3.97,0,-5282,3596,3582,3566,3552,3536,3590,3560,78,1070,500,2280,5,1,15604898,548,3.11,0.29,12,0.28,1128.00,12162.00,6150,20230523,-42.93,3350,20231023,4.78,4550,-22.86,20240208,3365,4.31,20240416,6150,-42.93,20230602,3350,4.78,20231023,1.81,N,123700,500,78 억,,620174,N,N,0,N,00,N
20240527,150829,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3510,-60,5,-1.68,146627290,41708,208.31,3560,3560,3505,4640,2500,3570,3515.46,3.97,0,-5083,3596,3582,3566,3552,3536,3590,3560,78,1070,500,2280,5,1,15604898,548,3.11,0.29,12,0.27,1128.00,12162.00,6150,20230523,-42.93,3350,20231023,4.78,4550,-22.86,20240208,3365,4.31,20240416,6150,-42.93,20230602,3350,4.78,20231023,1.81,N,123700,500,78 억,,620174,N,N,0,N,00,N
20240527,140827,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3520,-50,5,-1.40,119697060,34037,170.00,3560,3560,3505,4640,2500,3570,3516.55,3.97,0,-4722,3596,3582,3566,3552,3536,3590,3560,78,1070,500,2280,5,1,15604898,549,3.12,0.29,12,0.22,1128.00,12162.00,6150,20230523,-42.76,3350,20231023,5.07,4550,-22.64,20240208,3365,4.61,20240416,6150,-42.76,20230602,3350,5.07,20231023,1.81,N,123700,500,78 억,,620174,N,N,0,N,00,N
20240527,130826,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3525,-45,5,-1.26,115551150,32858,164.11,3560,3560,3505,4640,2500,3570,3516.55,3.97,0,-4574,3596,3582,3566,3552,3536,3590,3560,78,1070,500,2280,5,1,15604898,550,3.12,0.29,12,0.21,1128.00,12162.00,6150,20230523,-42.68,3350,20231023,5.22,4550,-22.53,20240208,3365,4.75,20240416,6150,-42.68,20230602,3350,5.22,20231023,1.81,N,123700,500,78 억,,620174,N,N,0,N,00,N
20240527,120827,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3525,-45,5,-1.26,78012970,22166,110.71,3560,3560,3510,4640,2500,3570,3519.30,3.97,0,-2029,3596,3582,3566,3552,3536,3590,3560,78,1070,500,2280,5,1,15604898,550,3.12,0.29,12,0.14,1128.00,12162.00,6150,20230523,-42.68,3350,20231023,5.22,4550,-22.53,20240208,3365,4.75,20240416,6150,-42.68,20230602,3350,5.22,20231023,1.81,N,123700,500,78 억,,620174,N,N,0,N,00,N
20240527,110826,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3530,-40,5,-1.12,68402705,19438,97.08,3560,3560,3510,4640,2500,3570,3518.80,3.97,0,-1341,3596,3582,3566,3552,3536,3590,3560,78,1070,500,2280,5,1,15604898,551,3.13,0.29,12,0.12,1128.00,12162.00,6150,20230523,-42.60,3350,20231023,5.37,4550,-22.42,20240208,3365,4.90,20240416,6150,-42.60,20230602,3350,5.37,20231023,1.81,N,123700,500,78 억,,620174,N,N,0,N,00,N
20240527,100825,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3525,-45,5,-1.26,47392020,13462,67.24,3560,3560,3510,4640,2500,3570,3520.13,3.97,0,-673,3596,3582,3566,3552,3536,3590,3560,78,1070,500,2280,5,1,15604898,550,3.12,0.29,12,0.09,1128.00,12162.00,6150,20230523,-42.68,3350,20231023,5.22,4550,-22.53,20240208,3365,4.75,20240416,6150,-42.68,20230602,3350,5.22,20231023,1.81,N,123700,500,78 억,,620174,N,N,0,N,00,N
20240527,090825,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3530,-40,5,-1.12,5851905,1654,8.26,3560,3560,3530,4640,2500,3570,3536.36,3.97,0,-251,3596,3582,3566,3552,3536,3590,3560,78,1070,500,2280,5,1,15604898,551,3.13,0.29,12,0.01,1128.00,12162.00,6150,20230523,-42.60,3350,20231023,5.37,4550,-22.42,20240208,3365,4.90,20240416,6150,-42.60,20230602,3350,5.37,20231023,1.81,N,123700,500,78 억,,620174,N,N,0,N,00,N
20240524,160741,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3570,-5,5,-0.14,56205475,15788,64.22,3550,3580,3550,4645,2505,3575,3560.01,3.98,0,-797,3608,3591,3578,3561,3548,3590,3560,78,1070,500,2280,5,1,15604898,557,3.16,0.29,12,0.10,1128.00,12162.00,6460,20230517,-44.74,3350,20231023,6.57,4550,-21.54,20240208,3365,6.09,20240416,6150,-41.95,20230602,3350,6.57,20231023,1.79,N,123700,500,78 억,,620973,N,N,0,N,00,N
20240524,150742,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3555,-20,5,-0.56,52545270,14761,60.04,3550,3580,3550,4645,2505,3575,3559.74,3.98,0,-399,3608,3591,3578,3561,3548,3590,3560,78,1070,500,2280,5,1,15604898,555,3.15,0.29,12,0.09,1128.00,12162.00,6460,20230517,-44.97,3350,20231023,6.12,4550,-21.87,20240208,3365,5.65,20240416,6150,-42.20,20230602,3350,6.12,20231023,1.79,N,123700,500,78 억,,620973,N,N,0,N,00,N
20240524,140746,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3565,-10,5,-0.28,41791025,11738,47.75,3550,3580,3550,4645,2505,3575,3560.32,3.98,0,-313,3608,3591,3578,3561,3548,3590,3560,78,1070,500,2280,5,1,15604898,556,3.16,0.29,12,0.08,1128.00,12162.00,6460,20230517,-44.81,3350,20231023,6.42,4550,-21.65,20240208,3365,5.94,20240416,6150,-42.03,20230602,3350,6.42,20231023,1.79,N,123700,500,78 억,,620973,N,N,0,N,00,N
20240524,130742,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3570,-5,5,-0.14,40490740,11373,46.26,3550,3580,3550,4645,2505,3575,3560.25,3.98,0,-268,3608,3591,3578,3561,3548,3590,3560,78,1070,500,2280,5,1,15604898,557,3.16,0.29,12,0.07,1128.00,12162.00,6460,20230517,-44.74,3350,20231023,6.57,4550,-21.54,20240208,3365,6.09,20240416,6150,-41.95,20230602,3350,6.57,20231023,1.79,N,123700,500,78 억,,620973,N,N,0,N,00,N
20240524,120744,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3555,-20,5,-0.56,31979615,8978,36.52,3550,3580,3550,4645,2505,3575,3562.00,3.98,0,-176,3608,3591,3578,3561,3548,3590,3560,78,1070,500,2280,5,1,15604898,555,3.15,0.29,12,0.06,1128.00,12162.00,6460,20230517,-44.97,3350,20231023,6.12,4550,-21.87,20240208,3365,5.65,20240416,6150,-42.20,20230602,3350,6.12,20231023,1.79,N,123700,500,78 억,,620973,N,N,0,N,00,N
20240524,110742,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3575,0,3,0.00,20345540,5709,23.22,3550,3580,3550,4645,2505,3575,3563.77,3.98,0,-176,3608,3591,3578,3561,3548,3590,3560,78,1070,500,2280,5,1,15604898,558,3.17,0.29,12,0.04,1128.00,12162.00,6460,20230517,-44.66,3350,20231023,6.72,4550,-21.43,20240208,3365,6.24,20240416,6150,-41.87,20230602,3350,6.72,20231023,1.79,N,123700,500,78 억,,620973,N,N,0,N,00,N
20240524,100748,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3580,5,2,0.14,10679705,3001,12.21,3550,3580,3550,4645,2505,3575,3558.72,3.98,0,-146,3608,3591,3578,3561,3548,3590,3560,78,1070,500,2280,5,1,15604898,559,3.17,0.29,12,0.02,1128.00,12162.00,6460,20230517,-44.58,3350,20231023,6.87,4550,-21.32,20240208,3365,6.39,20240416,6150,-41.79,20230602,3350,6.87,20231023,1.79,N,123700,500,78 억,,620973,N,N,0,N,00,N
20240524,090743,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3575,0,3,0.00,3200650,901,3.66,3550,3575,3550,4645,2505,3575,3552.33,3.98,0,-120,3608,3591,3578,3561,3548,3590,3560,78,1070,500,2280,5,1,15604898,558,3.17,0.29,12,0.01,1128.00,12162.00,6460,20230517,-44.66,3350,20231023,6.72,4550,-21.43,20240208,3365,6.24,20240416,6150,-41.87,20230602,3350,6.72,20231023,1.79,N,123700,500,78 억,,620973,N,N,0,N,00,N
20240523,160740,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3575,-25,5,-0.69,87919205,24584,76.88,3575,3595,3565,4680,2520,3600,3576.28,3.96,0,3023,3640,3620,3600,3580,3560,3610,3570,78,1080,500,2300,5,1,15604898,558,3.17,0.29,12,0.16,1128.00,12162.00,6460,20230517,-44.66,3350,20231023,6.72,4550,-21.43,20240208,3365,6.24,20240416,6150,-41.87,20230523,3350,6.72,20231023,1.82,N,123700,500,78 억,,617939,N,N,0,N,00,N
20240523,150744,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3580,-20,5,-0.56,80100710,22397,70.04,3575,3595,3565,4680,2520,3600,3576.40,3.96,0,3211,3640,3620,3600,3580,3560,3610,3570,78,1080,500,2300,5,1,15604898,559,3.17,0.29,12,0.14,1128.00,12162.00,6460,20230517,-44.58,3350,20231023,6.87,4550,-21.32,20240208,3365,6.39,20240416,6150,-41.79,20230523,3350,6.87,20231023,1.82,N,123700,500,78 억,,617939,N,N,0,N,00,N
20240523,140746,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3580,-20,5,-0.56,67012835,18737,58.59,3575,3595,3565,4680,2520,3600,3576.50,3.96,0,3389,3640,3620,3600,3580,3560,3610,3570,78,1080,500,2300,5,1,15604898,559,3.17,0.29,12,0.12,1128.00,12162.00,6460,20230517,-44.58,3350,20231023,6.87,4550,-21.32,20240208,3365,6.39,20240416,6150,-41.79,20230523,3350,6.87,20231023,1.82,N,123700,500,78 억,,617939,N,N,0,N,00,N
20240523,130744,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3585,-15,5,-0.42,61857465,17297,54.09,3575,3595,3565,4680,2520,3600,3576.20,3.96,0,3571,3640,3620,3600,3580,3560,3610,3570,78,1080,500,2300,5,1,15604898,559,3.18,0.29,12,0.11,1128.00,12162.00,6460,20230517,-44.50,3350,20231023,7.01,4550,-21.21,20240208,3365,6.54,20240416,6150,-41.71,20230523,3350,7.01,20231023,1.82,N,123700,500,78 억,,617939,N,N,0,N,00,N
20240523,120740,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3585,-15,5,-0.42,58181770,16273,50.89,3575,3595,3565,4680,2520,3600,3575.36,3.96,0,3571,3640,3620,3600,3580,3560,3610,3570,78,1080,500,2300,5,1,15604898,559,3.18,0.29,12,0.10,1128.00,12162.00,6460,20230517,-44.50,3350,20231023,7.01,4550,-21.21,20240208,3365,6.54,20240416,6150,-41.71,20230523,3350,7.01,20231023,1.82,N,123700,500,78 억,,617939,N,N,0,N,00,N
20240523,110739,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3580,-20,5,-0.56,51591240,14433,45.13,3575,3595,3565,4680,2520,3600,3574.53,3.96,0,3767,3640,3620,3600,3580,3560,3610,3570,78,1080,500,2300,5,1,15604898,559,3.17,0.29,12,0.09,1128.00,12162.00,6460,20230517,-44.58,3350,20231023,6.87,4550,-21.32,20240208,3365,6.39,20240416,6150,-41.79,20230523,3350,6.87,20231023,1.82,N,123700,500,78 억,,617939,N,N,0,N,00,N
20240523,100742,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3585,-15,5,-0.42,31568815,8825,27.60,3575,3595,3570,4680,2520,3600,3577.20,3.96,0,1248,3640,3620,3600,3580,3560,3610,3570,78,1080,500,2300,5,1,15604898,559,3.18,0.29,12,0.06,1128.00,12162.00,6460,20230517,-44.50,3350,20231023,7.01,4550,-21.21,20240208,3365,6.54,20240416,6150,-41.71,20230523,3350,7.01,20231023,1.82,N,123700,500,78 억,,617939,N,N,0,N,00,N
20240523,090745,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3585,-15,5,-0.42,14851690,4149,12.97,3575,3595,3575,4680,2520,3600,3579.58,3.96,0,1727,3640,3620,3600,3580,3560,3610,3570,78,1080,500,2300,5,1,15604898,559,3.18,0.29,12,0.03,1128.00,12162.00,6460,20230517,-44.50,3350,20231023,7.01,4550,-21.21,20240208,3365,6.54,20240416,6150,-41.71,20230523,3350,7.01,20231023,1.82,N,123700,500,78 억,,617939,N,N,0,N,00,N
20240522,160734,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3600,-5,5,-0.14,114088825,31769,97.15,3605,3620,3580,4685,2525,3605,3591.14,3.98,0,-3524,3675,3640,3605,3570,3535,3657,3587,78,1080,500,2300,5,1,15604898,562,3.19,0.30,12,0.20,1128.00,12162.00,6460,20230517,-44.27,3350,20231023,7.46,4550,-20.88,20240208,3365,6.98,20240416,6150,-41.46,20230523,3350,7.46,20231023,1.82,N,123700,500,78 억,,621484,N,N,7,N,00,N
20240522,150740,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3595,-10,5,-0.28,99769940,27790,84.98,3605,3620,3580,4685,2525,3605,3590.14,3.98,0,-2921,3675,3640,3605,3570,3535,3657,3587,78,1080,500,2300,5,1,15604898,561,3.19,0.30,12,0.18,1128.00,12162.00,6460,20230517,-44.35,3350,20231023,7.31,4550,-20.99,20240208,3365,6.84,20240416,6150,-41.54,20230523,3350,7.31,20231023,1.82,N,123700,500,78 억,,621484,N,N,7,N,00,N
20240522,140740,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3595,-10,5,-0.28,86289350,24037,73.51,3605,3620,3580,4685,2525,3605,3589.86,3.98,0,-2922,3675,3640,3605,3570,3535,3657,3587,78,1080,500,2300,5,1,15604898,561,3.19,0.30,12,0.15,1128.00,12162.00,6460,20230517,-44.35,3350,20231023,7.31,4550,-20.99,20240208,3365,6.84,20240416,6150,-41.54,20230523,3350,7.31,20231023,1.82,N,123700,500,78 억,,621484,N,N,7,N,00,N
20240522,130737,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3590,-15,5,-0.42,78511920,21871,66.88,3605,3620,3580,4685,2525,3605,3589.77,3.98,0,-2932,3675,3640,3605,3570,3535,3657,3587,78,1080,500,2300,5,1,15604898,560,3.18,0.30,12,0.14,1128.00,12162.00,6460,20230517,-44.43,3350,20231023,7.16,4550,-21.10,20240208,3365,6.69,20240416,6150,-41.63,20230523,3350,7.16,20231023,1.82,N,123700,500,78 억,,621484,N,N,7,N,00,N
20240522,120830,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3590,-15,5,-0.42,74728660,20817,63.66,3605,3620,3580,4685,2525,3605,3589.79,3.98,0,-2932,3675,3640,3605,3570,3535,3657,3587,78,1080,500,2300,5,1,15604898,560,3.18,0.30,12,0.13,1128.00,12162.00,6460,20230517,-44.43,3350,20231023,7.16,4550,-21.10,20240208,3365,6.69,20240416,6150,-41.63,20230523,3350,7.16,20231023,1.82,N,123700,500,78 억,,621484,N,N,7,N,00,N
20240522,110741,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3600,-5,5,-0.14,60404770,16822,51.44,3605,3620,3580,4685,2525,3605,3590.82,3.98,0,-2819,3675,3640,3605,3570,3535,3657,3587,78,1080,500,2300,5,1,15604898,562,3.19,0.30,12,0.11,1128.00,12162.00,6460,20230517,-44.27,3350,20231023,7.46,4550,-20.88,20240208,3365,6.98,20240416,6150,-41.46,20230523,3350,7.46,20231023,1.82,N,123700,500,78 억,,621484,N,N,7,N,00,N
20240522,100739,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3610,5,2,0.14,17719395,4918,15.04,3605,3620,3590,4685,2525,3605,3602.97,3.98,0,-2738,3675,3640,3605,3570,3535,3657,3587,78,1080,500,2300,5,1,15604898,563,3.20,0.30,12,0.03,1128.00,12162.00,6460,20230517,-44.12,3350,20231023,7.76,4550,-20.66,20240208,3365,7.28,20240416,6150,-41.30,20230523,3350,7.76,20231023,1.82,N,123700,500,78 억,,621484,N,N,7,N,00,N
20240522,090740,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3605,0,3,0.00,4834450,1342,4.10,3605,3605,3595,4685,2525,3605,3602.42,3.98,0,-652,3675,3640,3605,3570,3535,3657,3587,78,1080,500,2300,5,1,15604898,563,3.20,0.30,12,0.01,1128.00,12162.00,6460,20230517,-44.20,3350,20231023,7.61,4550,-20.77,20240208,3365,7.13,20240416,6150,-41.38,20230523,3350,7.61,20231023,1.82,N,123700,500,78 억,,621484,N,N,7,N,00,N
20240521,160731,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3605,-5,5,-0.14,117334730,32700,73.97,3580,3640,3570,4690,2530,3610,3588.20,4.02,0,-5221,3690,3650,3615,3575,3540,3632,3557,78,1080,500,2310,5,1,15604898,563,3.20,0.30,12,0.21,1128.00,12162.00,6460,20230517,-44.20,3350,20231023,7.61,4550,-20.77,20240208,3365,7.13,20240416,6150,-41.38,20230523,3350,7.61,20231023,1.94,N,123700,500,78 억,,627728,N,N,7,N,00,N
20240521,150737,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3590,-20,5,-0.55,113251115,31565,71.40,3580,3640,3570,4690,2530,3610,3587.87,4.02,0,-4601,3690,3650,3615,3575,3540,3632,3557,78,1080,500,2310,5,1,15604898,560,3.18,0.30,12,0.20,1128.00,12162.00,6460,20230517,-44.43,3350,20231023,7.16,4550,-21.10,20240208,3365,6.69,20240416,6150,-41.63,20230523,3350,7.16,20231023,1.94,N,123700,500,78 억,,627728,N,N,12,N,00,N
20240521,140735,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3580,-30,5,-0.83,85534060,23839,53.92,3580,3640,3570,4690,2530,3610,3587.99,4.02,0,-3771,3690,3650,3615,3575,3540,3632,3557,78,1080,500,2310,5,1,15604898,559,3.17,0.29,12,0.15,1128.00,12162.00,6460,20230517,-44.58,3350,20231023,6.87,4550,-21.32,20240208,3365,6.39,20240416,6150,-41.79,20230523,3350,6.87,20231023,1.94,N,123700,500,78 억,,627728,N,N,12,N,00,N
20240521,130736,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3590,-20,5,-0.55,83745435,23341,52.80,3580,3640,3570,4690,2530,3610,3587.91,4.02,0,-3729,3690,3650,3615,3575,3540,3632,3557,78,1080,500,2310,5,1,15604898,560,3.18,0.30,12,0.15,1128.00,12162.00,6460,20230517,-44.43,3350,20231023,7.16,4550,-21.10,20240208,3365,6.69,20240416,6150,-41.63,20230523,3350,7.16,20231023,1.94,N,123700,500,78 억,,627728,N,N,12,N,00,N
20240521,120736,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3610,0,3,0.00,74728040,20831,47.12,3580,3640,3570,4690,2530,3610,3587.35,4.02,0,-3267,3690,3650,3615,3575,3540,3632,3557,78,1080,500,2310,5,1,15604898,563,3.20,0.30,12,0.13,1128.00,12162.00,6460,20230517,-44.12,3350,20231023,7.76,4550,-20.66,20240208,3365,7.28,20240416,6150,-41.30,20230523,3350,7.76,20231023,1.94,N,123700,500,78 억,,627728,N,N,12,N,00,N
20240521,110735,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3590,-20,5,-0.55,68999485,19241,43.52,3580,3640,3570,4690,2530,3610,3586.07,4.02,0,-2609,3690,3650,3615,3575,3540,3632,3557,78,1080,500,2310,5,1,15604898,560,3.18,0.30,12,0.12,1128.00,12162.00,6460,20230517,-44.43,3350,20231023,7.16,4550,-21.10,20240208,3365,6.69,20240416,6150,-41.63,20230523,3350,7.16,20231023,1.94,N,123700,500,78 억,,627728,N,N,12,N,00,N
20240521,100735,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3590,-20,5,-0.55,25046120,6983,15.80,3580,3640,3580,4690,2530,3610,3586.73,4.02,0,-1623,3690,3650,3615,3575,3540,3632,3557,78,1080,500,2310,5,1,15604898,560,3.18,0.30,12,0.04,1128.00,12162.00,6460,20230517,-44.43,3350,20231023,7.16,4550,-21.10,20240208,3365,6.69,20240416,6150,-41.63,20230523,3350,7.16,20231023,1.94,N,123700,500,78 억,,627728,N,N,12,N,00,N
20240521,090732,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3590,-20,5,-0.55,6173550,1721,3.89,3580,3640,3580,4690,2530,3610,3587.19,4.02,0,-92,3690,3650,3615,3575,3540,3632,3557,78,1080,500,2310,5,1,15604898,560,3.18,0.30,12,0.01,1128.00,12162.00,6460,20230517,-44.43,3350,20231023,7.16,4550,-21.10,20240208,3365,6.69,20240416,6150,-41.63,20230523,3350,7.16,20231023,1.94,N,123700,500,78 억,,627728,N,N,12,N,00,N
20240517,160736,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3610,-20,5,-0.55,276647245,76453,107.91,3600,3650,3590,4715,2545,3630,3618.53,4.09,0,4644,3710,3670,3630,3590,3550,3690,3610,78,1085,500,2320,5,1,15604898,563,3.20,0.30,12,0.49,1128.00,12162.00,6460,20230517,-44.12,3350,20231023,7.76,4550,-20.66,20240208,3365,7.28,20240416,6460,-44.12,20230517,3350,7.76,20231023,1.92,N,123700,500,78 억,,637839,N,N,16,N,00,N
20240517,150740,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3620,-10,5,-0.28,271022265,74894,105.70,3600,3650,3590,4715,2545,3630,3618.74,4.09,0,5351,3710,3670,3630,3590,3550,3690,3610,78,1085,500,2320,5,1,15604898,565,3.21,0.30,12,0.48,1128.00,12162.00,6460,20230517,-43.96,3350,20231023,8.06,4550,-20.44,20240208,3365,7.58,20240416,6460,-43.96,20230517,3350,8.06,20231023,1.92,N,123700,500,78 억,,637839,N,N,16,N,00,N
20240517,140732,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3635,5,2,0.14,233145460,64406,90.90,3600,3650,3590,4715,2545,3630,3619.93,4.09,0,4539,3710,3670,3630,3590,3550,3690,3610,78,1085,500,2320,5,1,15604898,567,3.22,0.30,12,0.41,1128.00,12162.00,6460,20230517,-43.73,3350,20231023,8.51,4550,-20.11,20240208,3365,8.02,20240416,6460,-43.73,20230517,3350,8.51,20231023,1.92,N,123700,500,78 억,,637839,N,N,16,N,00,N
20240517,130726,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3645,15,2,0.41,207433730,57316,80.90,3600,3650,3590,4715,2545,3630,3619.12,4.09,0,4759,3710,3670,3630,3590,3550,3690,3610,78,1085,500,2320,5,1,15604898,569,3.23,0.30,12,0.37,1128.00,12162.00,6460,20230517,-43.58,3350,20231023,8.81,4550,-19.89,20240208,3365,8.32,20240416,6460,-43.58,20230517,3350,8.81,20231023,1.92,N,123700,500,78 억,,637839,N,N,16,N,00,N
20240517,120727,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3625,-5,5,-0.14,159058760,44025,62.14,3600,3650,3590,4715,2545,3630,3612.92,4.09,0,5485,3710,3670,3630,3590,3550,3690,3610,78,1085,500,2320,5,1,15604898,566,3.21,0.30,12,0.28,1128.00,12162.00,6460,20230517,-43.89,3350,20231023,8.21,4550,-20.33,20240208,3365,7.73,20240416,6460,-43.89,20230517,3350,8.21,20231023,1.92,N,123700,500,78 억,,637839,N,N,16,N,00,N
20240517,110728,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3630,0,3,0.00,72589435,20037,28.28,3600,3650,3595,4715,2545,3630,3622.77,4.09,0,1753,3710,3670,3630,3590,3550,3690,3610,78,1085,500,2320,5,1,15604898,566,3.22,0.30,12,0.13,1128.00,12162.00,6460,20230517,-43.81,3350,20231023,8.36,4550,-20.22,20240208,3365,7.88,20240416,6460,-43.81,20230517,3350,8.36,20231023,1.92,N,123700,500,78 억,,637839,N,N,16,N,00,N
20240517,100724,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3630,0,3,0.00,63670540,17569,24.80,3600,3650,3595,4715,2545,3630,3624.03,4.09,0,2075,3710,3670,3630,3590,3550,3690,3610,78,1085,500,2320,5,1,15604898,566,3.22,0.30,12,0.11,1128.00,12162.00,6460,20230517,-43.81,3350,20231023,8.36,4550,-20.22,20240208,3365,7.88,20240416,6460,-43.81,20230517,3350,8.36,20231023,1.92,N,123700,500,78 억,,637839,N,N,16,N,00,N
20240517,090729,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3615,-15,5,-0.41,11077955,3076,4.34,3600,3625,3595,4715,2545,3630,3601.42,4.09,0,610,3710,3670,3630,3590,3550,3690,3610,78,1085,500,2320,5,1,15604898,564,3.20,0.30,12,0.02,1128.00,12162.00,6460,20230517,-44.04,3350,20231023,7.91,4550,-20.55,20240208,3365,7.43,20240416,6460,-44.04,20230517,3350,7.91,20231023,1.92,N,123700,500,78 억,,637839,N,N,16,N,00,N
20240516,160722,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3630,30,2,0.83,252755825,69751,131.16,3600,3670,3590,4680,2520,3600,3623.37,4.05,0,5812,3653,3626,3573,3546,3493,3640,3560,78,1080,500,2300,5,1,15604898,566,3.22,0.30,12,0.45,1128.00,12162.00,6460,20230517,-43.81,3350,20231023,8.36,4550,-20.22,20240208,3365,7.88,20240416,6460,-43.81,20230517,3350,8.36,20231023,1.94,N,123700,500,78 억,,631810,N,N,16,N,00,N
20240516,150721,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3640,40,2,1.11,228838390,63165,118.77,3600,3670,3590,4680,2520,3600,3622.92,4.05,0,5783,3653,3626,3573,3546,3493,3640,3560,78,1080,500,2300,5,1,15604898,568,3.23,0.30,12,0.40,1128.00,12162.00,6460,20230517,-43.65,3350,20231023,8.66,4550,-20.00,20240208,3365,8.17,20240416,6460,-43.65,20230517,3350,8.66,20231023,1.94,N,123700,500,78 억,,631810,N,N,15,N,00,N
20240516,140726,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3650,50,2,1.39,216693900,59823,112.49,3600,3670,3590,4680,2520,3600,3622.31,4.05,0,6269,3653,3626,3573,3546,3493,3640,3560,78,1080,500,2300,5,1,15604898,570,3.24,0.30,12,0.38,1128.00,12162.00,6460,20230517,-43.50,3350,20231023,8.96,4550,-19.78,20240208,3365,8.47,20240416,6460,-43.50,20230517,3350,8.96,20231023,1.94,N,123700,500,78 억,,631810,N,N,15,N,00,N
20240516,130721,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3640,40,2,1.11,190613455,52651,99.00,3600,3670,3590,4680,2520,3600,3620.38,4.05,0,6269,3653,3626,3573,3546,3493,3640,3560,78,1080,500,2300,5,1,15604898,568,3.23,0.30,12,0.34,1128.00,12162.00,6460,20230517,-43.65,3350,20231023,8.66,4550,-20.00,20240208,3365,8.17,20240416,6460,-43.65,20230517,3350,8.66,20231023,1.94,N,123700,500,78 억,,631810,N,N,15,N,00,N
20240516,120720,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3625,25,2,0.69,133133160,36859,69.31,3600,3625,3590,4680,2520,3600,3612.01,4.05,0,5951,3653,3626,3573,3546,3493,3640,3560,78,1080,500,2300,5,1,15604898,566,3.21,0.30,12,0.24,1128.00,12162.00,6460,20230517,-43.89,3350,20231023,8.21,4550,-20.33,20240208,3365,7.73,20240416,6460,-43.89,20230517,3350,8.21,20231023,1.94,N,123700,500,78 억,,631810,N,N,15,N,00,N
20240516,110718,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3615,15,2,0.42,106520935,29504,55.48,3600,3625,3590,4680,2520,3600,3610.45,4.05,0,4013,3653,3626,3573,3546,3493,3640,3560,78,1080,500,2300,5,1,15604898,564,3.20,0.30,12,0.19,1128.00,12162.00,6460,20230517,-44.04,3350,20231023,7.91,4550,-20.55,20240208,3365,7.43,20240416,6460,-44.04,20230517,3350,7.91,20231023,1.94,N,123700,500,78 억,,631810,N,N,15,N,00,N
20240516,100721,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3620,20,2,0.56,54236090,15018,28.24,3600,3625,3590,4680,2520,3600,3611.53,4.05,0,-792,3653,3626,3573,3546,3493,3640,3560,78,1080,500,2300,5,1,15604898,565,3.21,0.30,12,0.10,1128.00,12162.00,6460,20230517,-43.96,3350,20231023,8.06,4550,-20.44,20240208,3365,7.58,20240416,6460,-43.96,20230517,3350,8.06,20231023,1.94,N,123700,500,78 억,,631810,N,N,15,N,00,N
20240516,090722,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3615,15,2,0.42,18790325,5194,9.77,3600,3625,3600,4680,2520,3600,3618.25,4.05,0,-512,3653,3626,3573,3546,3493,3640,3560,78,1080,500,2300,5,1,15604898,564,3.20,0.30,12,0.03,1128.00,12162.00,6460,20230517,-44.04,3350,20231023,7.91,4550,-20.55,20240208,3365,7.43,20240416,6460,-44.04,20230517,3350,7.91,20231023,1.94,N,123700,500,78 억,,631810,N,N,15,N,00,N
20240514,160729,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3600,50,2,1.41,189407235,53182,188.05,3535,3600,3520,4615,2485,3550,3561.48,3.98,0,10644,3630,3590,3555,3515,3480,3572,3497,78,1065,500,2270,5,1,15604898,562,3.19,0.30,12,0.34,1128.00,12162.00,6460,20230517,-44.27,3350,20231023,7.46,4550,-20.88,20240208,3365,6.98,20240416,6460,-44.27,20230517,3350,7.46,20231023,1.97,N,123700,500,78 억,,620455,N,N,15,N,00,N
20240514,150732,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3575,25,2,0.70,143962885,40508,143.23,3535,3590,3520,4615,2485,3550,3553.94,3.98,0,5509,3630,3590,3555,3515,3480,3572,3497,78,1065,500,2270,5,1,15604898,558,3.17,0.29,12,0.26,1128.00,12162.00,6460,20230517,-44.66,3350,20231023,6.72,4550,-21.43,20240208,3365,6.24,20240416,6460,-44.66,20230517,3350,6.72,20231023,1.97,N,123700,500,78 억,,620455,N,N,23,N,00,N
20240514,140730,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3570,20,2,0.56,116040840,32705,115.64,3535,3580,3520,4615,2485,3550,3548.11,3.98,0,2041,3630,3590,3555,3515,3480,3572,3497,78,1065,500,2270,5,1,15604898,557,3.16,0.29,12,0.21,1128.00,12162.00,6460,20230517,-44.74,3350,20231023,6.57,4550,-21.54,20240208,3365,6.09,20240416,6460,-44.74,20230517,3350,6.57,20231023,1.97,N,123700,500,78 억,,620455,N,N,23,N,00,N
20240514,130731,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3560,10,2,0.28,96985935,27363,96.75,3535,3565,3520,4615,2485,3550,3544.42,3.98,0,1406,3630,3590,3555,3515,3480,3572,3497,78,1065,500,2270,5,1,15604898,556,3.16,0.29,12,0.18,1128.00,12162.00,6460,20230517,-44.89,3350,20231023,6.27,4550,-21.76,20240208,3365,5.79,20240416,6460,-44.89,20230517,3350,6.27,20231023,1.97,N,123700,500,78 억,,620455,N,N,23,N,00,N
20240514,120729,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3560,10,2,0.28,70305125,19857,70.21,3535,3565,3520,4615,2485,3550,3540.57,3.98,0,-758,3630,3590,3555,3515,3480,3572,3497,78,1065,500,2270,5,1,15604898,556,3.16,0.29,12,0.13,1128.00,12162.00,6460,20230517,-44.89,3350,20231023,6.27,4550,-21.76,20240208,3365,5.79,20240416,6460,-44.89,20230517,3350,6.27,20231023,1.97,N,123700,500,78 억,,620455,N,N,23,N,00,N
20240514,110729,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3555,5,2,0.14,68321230,19299,68.24,3535,3565,3520,4615,2485,3550,3540.14,3.98,0,-758,3630,3590,3555,3515,3480,3572,3497,78,1065,500,2270,5,1,15604898,555,3.15,0.29,12,0.12,1128.00,12162.00,6460,20230517,-44.97,3350,20231023,6.12,4550,-21.87,20240208,3365,5.65,20240416,6460,-44.97,20230517,3350,6.12,20231023,1.97,N,123700,500,78 억,,620455,N,N,23,N,00,N
20240514,100728,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3555,5,2,0.14,39503760,11171,39.50,3535,3565,3520,4615,2485,3550,3536.28,3.98,0,-2283,3630,3590,3555,3515,3480,3572,3497,78,1065,500,2270,5,1,15604898,555,3.15,0.29,12,0.07,1128.00,12162.00,6460,20230517,-44.97,3350,20231023,6.12,4550,-21.87,20240208,3365,5.65,20240416,6460,-44.97,20230517,3350,6.12,20231023,1.97,N,123700,500,78 억,,620455,N,N,23,N,00,N
20240514,090729,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3525,-25,5,-0.70,27713960,7852,27.76,3535,3565,3520,4615,2485,3550,3529.54,3.98,0,-1173,3630,3590,3555,3515,3480,3572,3497,78,1065,500,2270,5,1,15604898,550,3.12,0.29,12,0.05,1128.00,12162.00,6460,20230517,-45.43,3350,20231023,5.22,4550,-22.53,20240208,3365,4.75,20240416,6460,-45.43,20230517,3350,5.22,20231023,1.97,N,123700,500,78 억,,620455,N,N,23,N,00,N
20240513,160727,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3550,-30,5,-0.84,100069330,28271,103.87,3595,3595,3520,4650,2510,3580,3539.52,3.97,0,1022,3640,3610,3590,3560,3540,3600,3550,78,1070,500,2290,5,1,15604898,554,3.15,0.29,12,0.18,1128.00,12162.00,6460,20230517,-45.05,3350,20231023,5.97,4550,-21.98,20240208,3365,5.50,20240416,6460,-45.05,20230517,3350,5.97,20231023,1.96,N,123700,500,78 억,,619000,N,N,23,N,00,N
20240513,150729,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3545,-35,5,-0.98,95934700,27106,99.59,3595,3595,3520,4650,2510,3580,3539.24,3.97,0,1051,3640,3610,3590,3560,3540,3600,3550,78,1070,500,2290,5,1,15604898,553,3.14,0.29,12,0.17,1128.00,12162.00,6460,20230517,-45.12,3350,20231023,5.82,4550,-22.09,20240208,3365,5.35,20240416,6460,-45.12,20230517,3350,5.82,20231023,1.96,N,123700,500,78 억,,619000,N,N,18,N,00,N
20240513,140729,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3545,-35,5,-0.98,89364700,25250,92.77,3595,3595,3520,4650,2510,3580,3539.20,3.97,0,1529,3640,3610,3590,3560,3540,3600,3550,78,1070,500,2290,5,1,15604898,553,3.14,0.29,12,0.16,1128.00,12162.00,6460,20230517,-45.12,3350,20231023,5.82,4550,-22.09,20240208,3365,5.35,20240416,6460,-45.12,20230517,3350,5.82,20231023,1.96,N,123700,500,78 억,,619000,N,N,18,N,00,N
20240513,130723,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3535,-45,5,-1.26,73835345,20853,76.61,3595,3595,3520,4650,2510,3580,3540.75,3.97,0,1615,3640,3610,3590,3560,3540,3600,3550,78,1070,500,2290,5,1,15604898,552,3.13,0.29,12,0.13,1128.00,12162.00,6460,20230517,-45.28,3350,20231023,5.52,4550,-22.31,20240208,3365,5.05,20240416,6460,-45.28,20230517,3350,5.52,20231023,1.96,N,123700,500,78 억,,619000,N,N,18,N,00,N
20240513,120727,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3535,-45,5,-1.26,65207715,18411,67.64,3595,3595,3520,4650,2510,3580,3541.78,3.97,0,963,3640,3610,3590,3560,3540,3600,3550,78,1070,500,2290,5,1,15604898,552,3.13,0.29,12,0.12,1128.00,12162.00,6460,20230517,-45.28,3350,20231023,5.52,4550,-22.31,20240208,3365,5.05,20240416,6460,-45.28,20230517,3350,5.52,20231023,1.96,N,123700,500,78 억,,619000,N,N,18,N,00,N
20240513,110727,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3540,-40,5,-1.12,61299655,17307,63.59,3595,3595,3520,4650,2510,3580,3541.90,3.97,0,420,3640,3610,3590,3560,3540,3600,3550,78,1070,500,2290,5,1,15604898,552,3.14,0.29,12,0.11,1128.00,12162.00,6460,20230517,-45.20,3350,20231023,5.67,4550,-22.20,20240208,3365,5.20,20240416,6460,-45.20,20230517,3350,5.67,20231023,1.96,N,123700,500,78 억,,619000,N,N,18,N,00,N
20240513,100726,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3565,-15,5,-0.42,33515955,9445,34.70,3595,3595,3535,4650,2510,3580,3548.54,3.97,0,227,3640,3610,3590,3560,3540,3600,3550,78,1070,500,2290,5,1,15604898,556,3.16,0.29,12,0.06,1128.00,12162.00,6460,20230517,-44.81,3350,20231023,6.42,4550,-21.65,20240208,3365,5.94,20240416,6460,-44.81,20230517,3350,6.42,20231023,1.96,N,123700,500,78 억,,619000,N,N,18,N,00,N
20240513,090729,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3590,10,2,0.28,1982695,553,2.03,3595,3595,3570,4650,2510,3580,3585.34,3.97,0,-60,3640,3610,3590,3560,3540,3600,3550,78,1070,500,2290,5,1,15604898,560,3.18,0.30,12,0.00,1128.00,12162.00,6460,20230517,-44.43,3350,20231023,7.16,4550,-21.10,20240208,3365,6.69,20240416,6460,-44.43,20230517,3350,7.16,20231023,1.96,N,123700,500,78 억,,619000,N,N,18,N,00,N
20240510,160706,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3580,-5,5,-0.14,97079010,27034,93.99,3585,3620,3570,4660,2510,3585,3591.20,4.04,0,-10222,3641,3612,3596,3567,3551,3605,3560,78,1075,500,2290,5,1,15604898,559,3.17,0.29,12,0.17,1128.00,12162.00,6460,20230517,-44.58,3350,20231023,6.87,4550,-21.32,20240208,3365,6.39,20240416,6460,-44.58,20230517,3350,6.87,20231023,1.95,N,123700,500,78 억,,629688,N,N,18,N,00,N
20240510,150712,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3580,-5,5,-0.14,92494580,25753,89.53,3585,3620,3570,4660,2510,3585,3591.60,4.04,0,-9953,3641,3612,3596,3567,3551,3605,3560,78,1075,500,2290,5,1,15604898,559,3.17,0.29,12,0.17,1128.00,12162.00,6460,20230517,-44.58,3350,20231023,6.87,4550,-21.32,20240208,3365,6.39,20240416,6460,-44.58,20230517,3350,6.87,20231023,1.95,N,123700,500,78 억,,629688,N,N,0,N,00,N
20240510,140716,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3580,-5,5,-0.14,81237315,22607,78.59,3585,3620,3570,4660,2510,3585,3593.46,4.04,0,-9913,3641,3612,3596,3567,3551,3605,3560,78,1075,500,2290,5,1,15604898,559,3.17,0.29,12,0.14,1128.00,12162.00,6460,20230517,-44.58,3350,20231023,6.87,4550,-21.32,20240208,3365,6.39,20240416,6460,-44.58,20230517,3350,6.87,20231023,1.95,N,123700,500,78 억,,629688,N,N,0,N,00,N
20240510,130708,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3575,-10,5,-0.28,75777555,21080,73.29,3585,3620,3570,4660,2510,3585,3594.76,4.04,0,-9320,3641,3612,3596,3567,3551,3605,3560,78,1075,500,2290,5,1,15604898,558,3.17,0.29,12,0.14,1128.00,12162.00,6460,20230517,-44.66,3350,20231023,6.72,4550,-21.43,20240208,3365,6.24,20240416,6460,-44.66,20230517,3350,6.72,20231023,1.95,N,123700,500,78 억,,629688,N,N,0,N,00,N
20240510,120704,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3580,-5,5,-0.14,61753615,17156,59.64,3585,3620,3575,4660,2510,3585,3599.53,4.04,0,-6418,3641,3612,3596,3567,3551,3605,3560,78,1075,500,2290,5,1,15604898,559,3.17,0.29,12,0.11,1128.00,12162.00,6460,20230517,-44.58,3350,20231023,6.87,4550,-21.32,20240208,3365,6.39,20240416,6460,-44.58,20230517,3350,6.87,20231023,1.95,N,123700,500,78 억,,629688,N,N,0,N,00,N
20240510,110708,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3580,-5,5,-0.14,58202415,16164,56.20,3585,3620,3575,4660,2510,3585,3600.74,4.04,0,-5799,3641,3612,3596,3567,3551,3605,3560,78,1075,500,2290,5,1,15604898,559,3.17,0.29,12,0.10,1128.00,12162.00,6460,20230517,-44.58,3350,20231023,6.87,4550,-21.32,20240208,3365,6.39,20240416,6460,-44.58,20230517,3350,6.87,20231023,1.95,N,123700,500,78 억,,629688,N,N,0,N,00,N
20240510,100708,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3605,20,2,0.56,47869760,13287,46.19,3585,3620,3575,4660,2510,3585,3602.75,4.04,0,-4279,3641,3612,3596,3567,3551,3605,3560,78,1075,500,2290,5,1,15604898,563,3.20,0.30,12,0.09,1128.00,12162.00,6460,20230517,-44.20,3350,20231023,7.61,4550,-20.77,20240208,3365,7.13,20240416,6460,-44.20,20230517,3350,7.61,20231023,1.95,N,123700,500,78 억,,629688,N,N,0,N,00,N
20240510,090709,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3620,35,2,0.98,19856890,5509,19.15,3585,3620,3585,4660,2510,3585,3604.45,4.04,0,-1423,3641,3612,3596,3567,3551,3605,3560,78,1075,500,2290,5,1,15604898,565,3.21,0.30,12,0.04,1128.00,12162.00,6460,20230517,-43.96,3350,20231023,8.06,4550,-20.44,20240208,3365,7.58,20240416,6460,-43.96,20230517,3350,8.06,20231023,1.95,N,123700,500,78 억,,629688,N,N,0,N,00,N
20240509,160721,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3585,-15,5,-0.42,103391050,28751,78.30,3600,3625,3580,4680,2520,3600,3596.09,4.06,0,-2913,3683,3641,3603,3561,3523,3662,3582,78,1080,500,2300,5,1,15604898,559,3.18,0.29,12,0.18,1128.00,12162.00,6460,20230517,-44.50,3350,20231023,7.01,4550,-21.21,20240208,3365,6.54,20240416,6460,-44.50,20230517,3350,7.01,20231023,1.96,N,123700,500,78 억,,633083,N,N,0,N,00,N
20240509,150723,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3595,-5,5,-0.14,100555275,27960,76.15,3600,3625,3580,4680,2520,3600,3596.40,4.06,0,-2642,3683,3641,3603,3561,3523,3662,3582,78,1080,500,2300,5,1,15604898,561,3.19,0.30,12,0.18,1128.00,12162.00,6460,20230517,-44.35,3350,20231023,7.31,4550,-20.99,20240208,3365,6.84,20240416,6460,-44.35,20230517,3350,7.31,20231023,1.96,N,123700,500,78 억,,633083,N,N,0,N,00,N
20240509,140648,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3585,-15,5,-0.42,85868460,23869,65.01,3600,3625,3580,4680,2520,3600,3597.49,4.06,0,-1039,3683,3641,3603,3561,3523,3662,3582,78,1080,500,2300,5,1,15604898,559,3.18,0.29,12,0.15,1128.00,12162.00,6460,20230517,-44.50,3350,20231023,7.01,4550,-21.21,20240208,3365,6.54,20240416,6460,-44.50,20230517,3350,7.01,20231023,1.96,N,123700,500,78 억,,633083,N,N,0,N,00,N
20240509,130710,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3585,-15,5,-0.42,74650455,20741,56.49,3600,3625,3585,4680,2520,3600,3599.17,4.06,0,-356,3683,3641,3603,3561,3523,3662,3582,78,1080,500,2300,5,1,15604898,559,3.18,0.29,12,0.13,1128.00,12162.00,6460,20230517,-44.50,3350,20231023,7.01,4550,-21.21,20240208,3365,6.54,20240416,6460,-44.50,20230517,3350,7.01,20231023,1.96,N,123700,500,78 억,,633083,N,N,0,N,00,N
20240509,120710,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3600,0,3,0.00,67578040,18770,51.12,3600,3625,3590,4680,2520,3600,3600.32,4.06,0,-356,3683,3641,3603,3561,3523,3662,3582,78,1080,500,2300,5,1,15604898,562,3.19,0.30,12,0.12,1128.00,12162.00,6460,20230517,-44.27,3350,20231023,7.46,4550,-20.88,20240208,3365,6.98,20240416,6460,-44.27,20230517,3350,7.46,20231023,1.96,N,123700,500,78 억,,633083,N,N,0,N,00,N
20240509,110657,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3605,5,2,0.14,29084135,8077,22.00,3600,3625,3590,4680,2520,3600,3600.86,4.06,0,939,3683,3641,3603,3561,3523,3662,3582,78,1080,500,2300,5,1,15604898,563,3.20,0.30,12,0.05,1128.00,12162.00,6460,20230517,-44.20,3350,20231023,7.61,4550,-20.77,20240208,3365,7.13,20240416,6460,-44.20,20230517,3350,7.61,20231023,1.96,N,123700,500,78 억,,633083,N,N,0,N,00,N
20240509,100701,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3610,10,2,0.28,19328300,5367,14.62,3600,3625,3590,4680,2520,3600,3601.32,4.06,0,948,3683,3641,3603,3561,3523,3662,3582,78,1080,500,2300,5,1,15604898,563,3.20,0.30,12,0.03,1128.00,12162.00,6460,20230517,-44.12,3350,20231023,7.76,4550,-20.66,20240208,3365,7.28,20240416,6460,-44.12,20230517,3350,7.76,20231023,1.96,N,123700,500,78 억,,633083,N,N,0,N,00,N
20240509,090657,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3610,10,2,0.28,3285800,912,2.48,3600,3615,3600,4680,2520,3600,3602.85,4.06,0,-237,3683,3641,3603,3561,3523,3662,3582,78,1080,500,2300,5,1,15604898,563,3.20,0.30,12,0.01,1128.00,12162.00,6460,20230517,-44.12,3350,20231023,7.76,4550,-20.66,20240208,3365,7.28,20240416,6460,-44.12,20230517,3350,7.76,20231023,1.96,N,123700,500,78 억,,633083,N,N,0,N,00,N
20240508,160653,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3600,20,2,0.56,130868470,36452,103.82,3565,3645,3565,4650,2510,3580,3590.16,4.04,0,3735,3616,3597,3581,3562,3546,3597,3562,78,1070,500,2290,5,1,15604898,562,3.19,0.30,12,0.23,1128.00,12162.00,6460,20230517,-44.27,3350,20231023,7.46,4550,-20.88,20240208,3365,6.98,20240416,6460,-44.27,20230517,3350,7.46,20231023,1.99,N,123700,500,78 억,,630687,N,N,0,N,00,N
20240508,150700,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3605,25,2,0.70,129540745,36083,102.77,3565,3645,3565,4650,2510,3580,3590.08,4.04,0,3776,3616,3597,3581,3562,3546,3597,3562,78,1070,500,2290,5,1,15604898,563,3.20,0.30,12,0.23,1128.00,12162.00,6460,20230517,-44.20,3350,20231023,7.61,4550,-20.77,20240208,3365,7.13,20240416,6460,-44.20,20230517,3350,7.61,20231023,1.99,N,123700,500,78 억,,630687,N,N,0,N,00,N
20240508,140653,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3595,15,2,0.42,119916620,33410,95.16,3565,3645,3565,4650,2510,3580,3589.24,4.04,0,3603,3616,3597,3581,3562,3546,3597,3562,78,1070,500,2290,5,1,15604898,561,3.19,0.30,12,0.21,1128.00,12162.00,6460,20230517,-44.35,3350,20231023,7.31,4550,-20.99,20240208,3365,6.84,20240416,6460,-44.35,20230517,3350,7.31,20231023,1.99,N,123700,500,78 억,,630687,N,N,0,N,00,N
20240508,130650,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3605,25,2,0.70,88834140,24734,70.45,3565,3645,3565,4650,2510,3580,3591.58,4.04,0,1128,3616,3597,3581,3562,3546,3597,3562,78,1070,500,2290,5,1,15604898,563,3.20,0.30,12,0.16,1128.00,12162.00,6460,20230517,-44.20,3350,20231023,7.61,4550,-20.77,20240208,3365,7.13,20240416,6460,-44.20,20230517,3350,7.61,20231023,1.99,N,123700,500,78 억,,630687,N,N,0,N,00,N
20240508,120652,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3610,30,2,0.84,82025230,22841,65.05,3565,3645,3565,4650,2510,3580,3591.14,4.04,0,921,3616,3597,3581,3562,3546,3597,3562,78,1070,500,2290,5,1,15604898,563,3.20,0.30,12,0.15,1128.00,12162.00,6460,20230517,-44.12,3350,20231023,7.76,4550,-20.66,20240208,3365,7.28,20240416,6460,-44.12,20230517,3350,7.76,20231023,1.99,N,123700,500,78 억,,630687,N,N,0,N,00,N
20240508,110729,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3605,25,2,0.70,73294595,20417,58.15,3565,3645,3565,4650,2510,3580,3589.88,4.04,0,17,3616,3597,3581,3562,3546,3597,3562,78,1070,500,2290,5,1,15604898,563,3.20,0.30,12,0.13,1128.00,12162.00,6460,20230517,-44.20,3350,20231023,7.61,4550,-20.77,20240208,3365,7.13,20240416,6460,-44.20,20230517,3350,7.61,20231023,1.99,N,123700,500,78 억,,630687,N,N,0,N,00,N
20240508,100659,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3570,-10,5,-0.28,61713470,17197,48.98,3565,3645,3565,4650,2510,3580,3588.62,4.04,0,-894,3616,3597,3581,3562,3546,3597,3562,78,1070,500,2290,5,1,15604898,557,3.16,0.29,12,0.11,1128.00,12162.00,6460,20230517,-44.74,3350,20231023,6.57,4550,-21.54,20240208,3365,6.09,20240416,6460,-44.74,20230517,3350,6.57,20231023,1.99,N,123700,500,78 억,,630687,N,N,0,N,00,N
20240508,090701,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3570,-10,5,-0.28,1458290,409,1.16,3565,3585,3565,4650,2510,3580,3565.50,4.04,0,-31,3616,3597,3581,3562,3546,3597,3562,78,1070,500,2290,5,1,15604898,557,3.16,0.29,12,0.00,1128.00,12162.00,6460,20230517,-44.74,3350,20231023,6.57,4550,-21.54,20240208,3365,6.09,20240416,6460,-44.74,20230517,3350,6.57,20231023,1.99,N,123700,500,78 억,,630687,N,N,0,N,00,N
20240503,160713,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3590,15,2,0.42,118048875,32999,64.14,3550,3600,3550,4645,2505,3575,3577.35,4.16,0,-9882,3655,3615,3565,3525,3475,3635,3545,78,1070,500,2280,5,1,15604898,560,3.18,0.30,12,0.21,1128.00,12162.00,6460,20230517,-44.43,3350,20231023,7.16,4550,-21.10,20240208,3365,6.69,20240416,6460,-44.43,20230517,3350,7.16,20231023,2.03,N,123700,500,78 억,,649168,N,N,1,N,00,N
20240503,150713,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3585,10,2,0.28,97611155,27288,53.04,3550,3600,3550,4645,2505,3575,3577.07,4.16,0,-8688,3655,3615,3565,3525,3475,3635,3545,78,1070,500,2280,5,1,15604898,559,3.18,0.29,12,0.17,1128.00,12162.00,6460,20230517,-44.50,3350,20231023,7.01,4550,-21.21,20240208,3365,6.54,20240416,6460,-44.50,20230517,3350,7.01,20231023,2.03,N,123700,500,78 억,,649168,N,N,18,N,00,N
20240503,140713,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3590,15,2,0.42,76065100,21276,41.35,3550,3600,3550,4645,2505,3575,3575.16,4.16,0,-5051,3655,3615,3565,3525,3475,3635,3545,78,1070,500,2280,5,1,15604898,560,3.18,0.30,12,0.14,1128.00,12162.00,6460,20230517,-44.43,3350,20231023,7.16,4550,-21.10,20240208,3365,6.69,20240416,6460,-44.43,20230517,3350,7.16,20231023,2.03,N,123700,500,78 억,,649168,N,N,18,N,00,N
20240503,130715,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3580,5,2,0.14,55712365,15601,30.32,3550,3590,3550,4645,2505,3575,3571.08,4.16,0,-3231,3655,3615,3565,3525,3475,3635,3545,78,1070,500,2280,5,1,15604898,559,3.17,0.29,12,0.10,1128.00,12162.00,6460,20230517,-44.58,3350,20231023,6.87,4550,-21.32,20240208,3365,6.39,20240416,6460,-44.58,20230517,3350,6.87,20231023,2.03,N,123700,500,78 억,,649168,N,N,18,N,00,N
20240503,120711,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3585,10,2,0.28,49855980,13959,27.13,3550,3590,3550,4645,2505,3575,3571.60,4.16,0,-2813,3655,3615,3565,3525,3475,3635,3545,78,1070,500,2280,5,1,15604898,559,3.18,0.29,12,0.09,1128.00,12162.00,6460,20230517,-44.50,3350,20231023,7.01,4550,-21.21,20240208,3365,6.54,20240416,6460,-44.50,20230517,3350,7.01,20231023,2.03,N,123700,500,78 억,,649168,N,N,18,N,00,N
20240503,110710,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3580,5,2,0.14,43806460,12266,23.84,3550,3590,3550,4645,2505,3575,3571.37,4.16,0,-2582,3655,3615,3565,3525,3475,3635,3545,78,1070,500,2280,5,1,15604898,559,3.17,0.29,12,0.08,1128.00,12162.00,6460,20230517,-44.58,3350,20231023,6.87,4550,-21.32,20240208,3365,6.39,20240416,6460,-44.58,20230517,3350,6.87,20231023,2.03,N,123700,500,78 억,,649168,N,N,18,N,00,N
20240503,100706,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3585,10,2,0.28,25133250,7047,13.70,3550,3585,3550,4645,2505,3575,3566.52,4.16,0,-905,3655,3615,3565,3525,3475,3635,3545,78,1070,500,2280,5,1,15604898,559,3.18,0.29,12,0.05,1128.00,12162.00,6460,20230517,-44.50,3350,20231023,7.01,4550,-21.21,20240208,3365,6.54,20240416,6460,-44.50,20230517,3350,7.01,20231023,2.03,N,123700,500,78 억,,649168,N,N,18,N,00,N
20240503,090706,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3575,0,3,0.00,3411915,960,1.87,3550,3575,3550,4645,2505,3575,3554.08,4.16,0,-104,3655,3615,3565,3525,3475,3635,3545,78,1070,500,2280,5,1,15604898,558,3.17,0.29,12,0.01,1128.00,12162.00,6460,20230517,-44.66,3350,20231023,6.72,4550,-21.43,20240208,3365,6.24,20240416,6460,-44.66,20230517,3350,6.72,20231023,2.03,N,123700,500,78 억,,649168,N,N,18,N,00,N
20240502,160702,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3575,40,2,1.13,182570125,51451,96.52,3535,3605,3515,4595,2475,3535,3547.97,4.13,0,2410,3591,3562,3541,3512,3491,3577,3527,78,1060,500,2260,5,1,15604898,558,3.17,0.29,12,0.33,1128.00,12162.00,6460,20230517,-44.66,3330,20230425,7.36,4550,-21.43,20240208,3365,6.24,20240416,6460,-44.66,20230517,3350,6.72,20231023,2.09,N,123700,500,78 억,,645079,N,N,18,N,00,N
20240502,150706,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3575,40,2,1.13,167902230,47334,88.80,3535,3605,3515,4595,2475,3535,3547.47,4.13,0,2736,3591,3562,3541,3512,3491,3577,3527,78,1060,500,2260,5,1,15604898,558,3.17,0.29,12,0.30,1128.00,12162.00,6460,20230517,-44.66,3330,20230425,7.36,4550,-21.43,20240208,3365,6.24,20240416,6460,-44.66,20230517,3350,6.72,20231023,2.09,N,123700,500,78 억,,645079,N,N,0,N,00,N
20240502,140702,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3560,25,2,0.71,157875470,44523,83.53,3535,3605,3515,4595,2475,3535,3546.21,4.13,0,2698,3591,3562,3541,3512,3491,3577,3527,78,1060,500,2260,5,1,15604898,556,3.16,0.29,12,0.29,1128.00,12162.00,6460,20230517,-44.89,3330,20230425,6.91,4550,-21.76,20240208,3365,5.79,20240416,6460,-44.89,20230517,3350,6.27,20231023,2.09,N,123700,500,78 억,,645079,N,N,0,N,00,N
20240502,130701,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3550,15,2,0.42,152690840,43066,80.79,3535,3605,3515,4595,2475,3535,3545.78,4.13,0,2674,3591,3562,3541,3512,3491,3577,3527,78,1060,500,2260,5,1,15604898,554,3.15,0.29,12,0.28,1128.00,12162.00,6460,20230517,-45.05,3330,20230425,6.61,4550,-21.98,20240208,3365,5.50,20240416,6460,-45.05,20230517,3350,5.97,20231023,2.09,N,123700,500,78 억,,645079,N,N,0,N,00,N
20240502,120658,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3565,30,2,0.85,131057625,36964,69.35,3535,3605,3515,4595,2475,3535,3545.87,4.13,0,1412,3591,3562,3541,3512,3491,3577,3527,78,1060,500,2260,5,1,15604898,556,3.16,0.29,12,0.24,1128.00,12162.00,6460,20230517,-44.81,3330,20230425,7.06,4550,-21.65,20240208,3365,5.94,20240416,6460,-44.81,20230517,3350,6.42,20231023,2.09,N,123700,500,78 억,,645079,N,N,0,N,00,N
20240502,110658,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3520,-15,5,-0.42,51099720,14460,27.13,3535,3555,3520,4595,2475,3535,3533.77,4.13,0,-3631,3591,3562,3541,3512,3491,3577,3527,78,1060,500,2260,5,1,15604898,549,3.12,0.29,12,0.09,1128.00,12162.00,6460,20230517,-45.51,3330,20230425,5.71,4550,-22.64,20240208,3365,4.61,20240416,6460,-45.51,20230517,3350,5.07,20231023,2.09,N,123700,500,78 억,,645079,N,N,0,N,00,N
20240502,100656,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3540,5,2,0.14,35973645,10178,19.09,3535,3555,3525,4595,2475,3535,3534.38,4.13,0,-1390,3591,3562,3541,3512,3491,3577,3527,78,1060,500,2260,5,1,15604898,552,3.14,0.29,12,0.07,1128.00,12162.00,6460,20230517,-45.20,3330,20230425,6.31,4550,-22.20,20240208,3365,5.20,20240416,6460,-45.20,20230517,3350,5.67,20231023,2.09,N,123700,500,78 억,,645079,N,N,0,N,00,N
20240502,090657,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3535,0,3,0.00,7647650,2164,4.06,3535,3535,3530,4595,2475,3535,3533.03,4.13,0,-77,3591,3562,3541,3512,3491,3577,3527,78,1060,500,2260,5,1,15604898,552,3.13,0.29,12,0.01,1128.00,12162.00,6460,20230517,-45.28,3330,20230425,6.16,4550,-22.31,20240208,3365,5.05,20240416,6460,-45.28,20230517,3350,5.52,20231023,2.09,N,123700,500,78 억,,645079,N,N,0,N,00,N