KissMeData/123700/price/prices-20240601.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240628,160842,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3560,-10,5,-0.28,139306855,38995,146.77,3575,3605,3540,4640,2500,3570,3572.48,3.98,0,3670,3633,3601,3578,3546,3523,3590,3535,78,1070,500,2280,5,1,15604898,556,3.16,0.29,12,0.25,1128.00,12162.00,5080,20230626,-29.92,3350,20231023,6.27,4550,-21.76,20240208,3365,5.79,20240416,5040,-29.37,20230706,3350,6.27,20231023,1.49,N,123700,500,78 억,,620375,N,N,34,N,00,N
20240628,150855,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3580,10,2,0.28,133966020,37495,141.12,3575,3605,3540,4640,2500,3570,3572.91,3.98,0,3666,3633,3601,3578,3546,3523,3590,3535,78,1070,500,2280,5,1,15604898,559,3.17,0.29,12,0.24,1128.00,12162.00,5080,20230626,-29.53,3350,20231023,6.87,4550,-21.32,20240208,3365,6.39,20240416,5040,-28.97,20230706,3350,6.87,20231023,1.49,N,123700,500,78 억,,620375,N,N,42,N,00,N
20240628,140854,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3580,10,2,0.28,99372040,27814,104.69,3575,3605,3540,4640,2500,3570,3572.74,3.98,0,3889,3633,3601,3578,3546,3523,3590,3535,78,1070,500,2280,5,1,15604898,559,3.17,0.29,12,0.18,1128.00,12162.00,5080,20230626,-29.53,3350,20231023,6.87,4550,-21.32,20240208,3365,6.39,20240416,5040,-28.97,20230706,3350,6.87,20231023,1.49,N,123700,500,78 억,,620375,N,N,42,N,00,N
20240628,130853,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3565,-5,5,-0.14,92243105,25820,97.18,3575,3605,3540,4640,2500,3570,3572.55,3.98,0,4147,3633,3601,3578,3546,3523,3590,3535,78,1070,500,2280,5,1,15604898,556,3.16,0.29,12,0.17,1128.00,12162.00,5080,20230626,-29.82,3350,20231023,6.42,4550,-21.65,20240208,3365,5.94,20240416,5040,-29.27,20230706,3350,6.42,20231023,1.49,N,123700,500,78 억,,620375,N,N,42,N,00,N
20240628,120852,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3560,-10,5,-0.28,82374125,23039,86.71,3575,3605,3550,4640,2500,3570,3575.43,3.98,0,3865,3633,3601,3578,3546,3523,3590,3535,78,1070,500,2280,5,1,15604898,556,3.16,0.29,12,0.15,1128.00,12162.00,5080,20230626,-29.92,3350,20231023,6.27,4550,-21.76,20240208,3365,5.79,20240416,5040,-29.37,20230706,3350,6.27,20231023,1.49,N,123700,500,78 억,,620375,N,N,42,N,00,N
20240628,110837,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3580,10,2,0.28,73177985,20457,77.00,3575,3605,3550,4640,2500,3570,3577.18,3.98,0,2535,3633,3601,3578,3546,3523,3590,3535,78,1070,500,2280,5,1,15604898,559,3.17,0.29,12,0.13,1128.00,12162.00,5080,20230626,-29.53,3350,20231023,6.87,4550,-21.32,20240208,3365,6.39,20240416,5040,-28.97,20230706,3350,6.87,20231023,1.49,N,123700,500,78 억,,620375,N,N,42,N,00,N
20240628,100834,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3575,5,2,0.14,39627315,11054,41.60,3575,3605,3560,4640,2500,3570,3584.96,3.98,0,1190,3633,3601,3578,3546,3523,3590,3535,78,1070,500,2280,5,1,15604898,558,3.17,0.29,12,0.07,1128.00,12162.00,5080,20230626,-29.63,3350,20231023,6.72,4550,-21.43,20240208,3365,6.24,20240416,5040,-29.07,20230706,3350,6.72,20231023,1.49,N,123700,500,78 억,,620375,N,N,42,N,00,N
20240628,090836,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3590,20,2,0.56,9309005,2600,9.79,3575,3590,3560,4640,2500,3570,3580.62,3.98,0,0,3633,3601,3578,3546,3523,3590,3535,78,1070,500,2280,5,1,15604898,560,3.18,0.30,12,0.02,1128.00,12162.00,5080,20230626,-29.33,3350,20231023,7.16,4550,-21.10,20240208,3365,6.69,20240416,5040,-28.77,20230706,3350,7.16,20231023,1.49,N,123700,500,78 억,,620375,N,N,42,N,00,N
20240627,160830,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3570,-5,5,-0.14,94999915,26569,127.85,3575,3610,3555,4645,2505,3575,3575.59,3.98,0,-93,3631,3602,3576,3547,3521,3590,3535,78,1070,500,2280,5,1,15604898,557,3.16,0.29,12,0.17,1128.00,12162.00,5080,20230626,-29.72,3350,20231023,6.57,4550,-21.54,20240208,3365,6.09,20240416,5040,-29.17,20230706,3350,6.57,20231023,1.51,N,123700,500,78 억,,620335,N,N,42,N,00,N
20240627,150836,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3575,0,3,0.00,86601150,24213,116.51,3575,3610,3555,4645,2505,3575,3576.64,3.98,0,-42,3631,3602,3576,3547,3521,3590,3535,78,1070,500,2280,5,1,15604898,558,3.17,0.29,12,0.16,1128.00,12162.00,5080,20230626,-29.63,3350,20231023,6.72,4550,-21.43,20240208,3365,6.24,20240416,5040,-29.07,20230706,3350,6.72,20231023,1.51,N,123700,500,78 억,,620335,N,N,55,N,00,N
20240627,140833,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3570,-5,5,-0.14,76040745,21249,102.25,3575,3610,3555,4645,2505,3575,3578.56,3.98,0,8,3631,3602,3576,3547,3521,3590,3535,78,1070,500,2280,5,1,15604898,557,3.16,0.29,12,0.14,1128.00,12162.00,5080,20230626,-29.72,3350,20231023,6.57,4550,-21.54,20240208,3365,6.09,20240416,5040,-29.17,20230706,3350,6.57,20231023,1.51,N,123700,500,78 억,,620335,N,N,55,N,00,N
20240627,130833,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3570,-5,5,-0.14,72189160,20168,97.05,3575,3610,3560,4645,2505,3575,3579.39,3.98,0,-13,3631,3602,3576,3547,3521,3590,3535,78,1070,500,2280,5,1,15604898,557,3.16,0.29,12,0.13,1128.00,12162.00,5080,20230626,-29.72,3350,20231023,6.57,4550,-21.54,20240208,3365,6.09,20240416,5040,-29.17,20230706,3350,6.57,20231023,1.51,N,123700,500,78 억,,620335,N,N,55,N,00,N
20240627,120836,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3560,-15,5,-0.42,68854700,19235,92.56,3575,3610,3560,4645,2505,3575,3579.66,3.98,0,-13,3631,3602,3576,3547,3521,3590,3535,78,1070,500,2280,5,1,15604898,556,3.16,0.29,12,0.12,1128.00,12162.00,5080,20230626,-29.92,3350,20231023,6.27,4550,-21.76,20240208,3365,5.79,20240416,5040,-29.37,20230706,3350,6.27,20231023,1.51,N,123700,500,78 억,,620335,N,N,55,N,00,N
20240627,110835,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3590,15,2,0.42,44464190,12412,59.72,3575,3610,3560,4645,2505,3575,3582.36,3.98,0,-685,3631,3602,3576,3547,3521,3590,3535,78,1070,500,2280,5,1,15604898,560,3.18,0.30,12,0.08,1128.00,12162.00,5080,20230626,-29.33,3350,20231023,7.16,4550,-21.10,20240208,3365,6.69,20240416,5040,-28.77,20230706,3350,7.16,20231023,1.51,N,123700,500,78 억,,620335,N,N,55,N,00,N
20240627,100835,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3575,0,3,0.00,27643545,7720,37.15,3575,3610,3560,4645,2505,3575,3580.77,3.98,0,-593,3631,3602,3576,3547,3521,3590,3535,78,1070,500,2280,5,1,15604898,558,3.17,0.29,12,0.05,1128.00,12162.00,5080,20230626,-29.63,3350,20231023,6.72,4550,-21.43,20240208,3365,6.24,20240416,5040,-29.07,20230706,3350,6.72,20231023,1.51,N,123700,500,78 억,,620335,N,N,55,N,00,N
20240627,090834,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3590,15,2,0.42,7711320,2157,10.38,3575,3590,3575,4645,2505,3575,3575.02,3.98,0,170,3631,3602,3576,3547,3521,3590,3535,78,1070,500,2280,5,1,15604898,560,3.18,0.30,12,0.01,1128.00,12162.00,5080,20230626,-29.33,3350,20231023,7.16,4550,-21.10,20240208,3365,6.69,20240416,5040,-28.77,20230706,3350,7.16,20231023,1.51,N,123700,500,78 억,,620335,N,N,55,N,00,N
20240626,160831,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3575,0,3,0.00,74177175,20782,149.67,3595,3605,3550,4645,2505,3575,3569.30,3.97,0,576,3611,3592,3566,3547,3521,3602,3557,78,1070,500,2280,5,1,15604898,558,3.17,0.29,12,0.13,1128.00,12162.00,5110,20230620,-30.04,3350,20231023,6.72,4550,-21.43,20240208,3365,6.24,20240416,5080,-29.63,20230626,3350,6.72,20231023,1.55,N,123700,500,78 억,,619773,N,N,55,N,00,N
20240626,150834,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3565,-10,5,-0.28,66313890,18580,133.81,3595,3605,3550,4645,2505,3575,3569.10,3.97,0,873,3611,3592,3566,3547,3521,3602,3557,78,1070,500,2280,5,1,15604898,556,3.16,0.29,12,0.12,1128.00,12162.00,5110,20230620,-30.23,3350,20231023,6.42,4550,-21.65,20240208,3365,5.94,20240416,5080,-29.82,20230626,3350,6.42,20231023,1.55,N,123700,500,78 억,,619773,N,N,70,N,00,N
20240626,140832,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3560,-15,5,-0.42,54026850,15132,108.98,3595,3605,3550,4645,2505,3575,3570.37,3.97,0,875,3611,3592,3566,3547,3521,3602,3557,78,1070,500,2280,5,1,15604898,556,3.16,0.29,12,0.10,1128.00,12162.00,5110,20230620,-30.33,3350,20231023,6.27,4550,-21.76,20240208,3365,5.79,20240416,5080,-29.92,20230626,3350,6.27,20231023,1.55,N,123700,500,78 억,,619773,N,N,70,N,00,N
20240626,130834,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3575,0,3,0.00,49373810,13826,99.58,3595,3605,3550,4645,2505,3575,3571.08,3.97,0,875,3611,3592,3566,3547,3521,3602,3557,78,1070,500,2280,5,1,15604898,558,3.17,0.29,12,0.09,1128.00,12162.00,5110,20230620,-30.04,3350,20231023,6.72,4550,-21.43,20240208,3365,6.24,20240416,5080,-29.63,20230626,3350,6.72,20231023,1.55,N,123700,500,78 억,,619773,N,N,70,N,00,N
20240626,120832,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3575,0,3,0.00,27419795,7677,55.29,3595,3605,3550,4645,2505,3575,3571.68,3.97,0,847,3611,3592,3566,3547,3521,3602,3557,78,1070,500,2280,5,1,15604898,558,3.17,0.29,12,0.05,1128.00,12162.00,5110,20230620,-30.04,3350,20231023,6.72,4550,-21.43,20240208,3365,6.24,20240416,5080,-29.63,20230626,3350,6.72,20231023,1.55,N,123700,500,78 억,,619773,N,N,70,N,00,N
20240626,110833,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3575,0,3,0.00,26797930,7503,54.04,3595,3605,3550,4645,2505,3575,3571.63,3.97,0,849,3611,3592,3566,3547,3521,3602,3557,78,1070,500,2280,5,1,15604898,558,3.17,0.29,12,0.05,1128.00,12162.00,5110,20230620,-30.04,3350,20231023,6.72,4550,-21.43,20240208,3365,6.24,20240416,5080,-29.63,20230626,3350,6.72,20231023,1.55,N,123700,500,78 억,,619773,N,N,70,N,00,N
20240626,100831,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3590,15,2,0.42,12733650,3553,25.59,3595,3605,3550,4645,2505,3575,3583.93,3.97,0,-603,3611,3592,3566,3547,3521,3602,3557,78,1070,500,2280,5,1,15604898,560,3.18,0.30,12,0.02,1128.00,12162.00,5110,20230620,-29.75,3350,20231023,7.16,4550,-21.10,20240208,3365,6.69,20240416,5080,-29.33,20230626,3350,7.16,20231023,1.55,N,123700,500,78 억,,619773,N,N,70,N,00,N
20240626,090833,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3600,25,2,0.70,4932255,1379,9.93,3595,3605,3550,4645,2505,3575,3576.70,3.97,0,-180,3611,3592,3566,3547,3521,3602,3557,78,1070,500,2280,5,1,15604898,562,3.19,0.30,12,0.01,1128.00,12162.00,5110,20230620,-29.55,3350,20231023,7.46,4550,-20.88,20240208,3365,6.98,20240416,5080,-29.13,20230626,3350,7.46,20231023,1.55,N,123700,500,78 억,,619773,N,N,70,N,00,N
20240625,160831,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3575,15,2,0.42,49440810,13885,35.04,3540,3585,3540,4625,2495,3560,3560.64,3.95,0,2574,3630,3595,3570,3535,3510,3582,3522,78,1065,500,2270,5,1,15604898,558,3.17,0.29,12,0.09,1128.00,12162.00,5110,20230620,-30.04,3350,20231023,6.72,4550,-21.43,20240208,3365,6.24,20240416,5080,-29.63,20230626,3350,6.72,20231023,1.55,N,123700,500,78 억,,616813,N,N,70,N,00,N
20240625,150829,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3575,15,2,0.42,43950735,12347,31.16,3540,3585,3540,4625,2495,3560,3559.62,3.95,0,2371,3630,3595,3570,3535,3510,3582,3522,78,1065,500,2270,5,1,15604898,558,3.17,0.29,12,0.08,1128.00,12162.00,5110,20230620,-30.04,3350,20231023,6.72,4550,-21.43,20240208,3365,6.24,20240416,5080,-29.63,20230626,3350,6.72,20231023,1.55,N,123700,500,78 억,,616813,N,N,2,N,00,N
20240625,140831,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3580,20,2,0.56,32995145,9268,23.39,3540,3585,3540,4625,2495,3560,3560.12,3.95,0,637,3630,3595,3570,3535,3510,3582,3522,78,1065,500,2270,5,1,15604898,559,3.17,0.29,12,0.06,1128.00,12162.00,5110,20230620,-29.94,3350,20231023,6.87,4550,-21.32,20240208,3365,6.39,20240416,5080,-29.53,20230626,3350,6.87,20231023,1.55,N,123700,500,78 억,,616813,N,N,2,N,00,N
20240625,130832,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3580,20,2,0.56,21793690,6122,15.45,3540,3585,3540,4625,2495,3560,3559.89,3.95,0,424,3630,3595,3570,3535,3510,3582,3522,78,1065,500,2270,5,1,15604898,559,3.17,0.29,12,0.04,1128.00,12162.00,5110,20230620,-29.94,3350,20231023,6.87,4550,-21.32,20240208,3365,6.39,20240416,5080,-29.53,20230626,3350,6.87,20231023,1.55,N,123700,500,78 억,,616813,N,N,2,N,00,N
20240625,120835,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3585,25,2,0.70,20218360,5682,14.34,3540,3585,3540,4625,2495,3560,3558.24,3.95,0,424,3630,3595,3570,3535,3510,3582,3522,78,1065,500,2270,5,1,15604898,559,3.18,0.29,12,0.04,1128.00,12162.00,5110,20230620,-29.84,3350,20231023,7.01,4550,-21.21,20240208,3365,6.54,20240416,5080,-29.43,20230626,3350,7.01,20231023,1.55,N,123700,500,78 억,,616813,N,N,2,N,00,N
20240625,110833,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3570,10,2,0.28,13595750,3827,9.66,3540,3580,3540,4625,2495,3560,3552.06,3.95,0,434,3630,3595,3570,3535,3510,3582,3522,78,1065,500,2270,5,1,15604898,557,3.16,0.29,12,0.02,1128.00,12162.00,5110,20230620,-30.14,3350,20231023,6.57,4550,-21.54,20240208,3365,6.09,20240416,5080,-29.72,20230626,3350,6.57,20231023,1.55,N,123700,500,78 억,,616813,N,N,2,N,00,N
20240625,100831,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3575,15,2,0.42,10778470,3034,7.66,3540,3580,3540,4625,2495,3560,3551.88,3.95,0,434,3630,3595,3570,3535,3510,3582,3522,78,1065,500,2270,5,1,15604898,558,3.17,0.29,12,0.02,1128.00,12162.00,5110,20230620,-30.04,3350,20231023,6.72,4550,-21.43,20240208,3365,6.24,20240416,5080,-29.63,20230626,3350,6.72,20231023,1.55,N,123700,500,78 억,,616813,N,N,2,N,00,N
20240625,090831,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3570,10,2,0.28,2186620,616,1.55,3540,3570,3540,4625,2495,3560,3542.44,3.95,0,243,3630,3595,3570,3535,3510,3582,3522,78,1065,500,2270,5,1,15604898,557,3.16,0.29,12,0.00,1128.00,12162.00,5110,20230620,-30.14,3350,20231023,6.57,4550,-21.54,20240208,3365,6.09,20240416,5080,-29.72,20230626,3350,6.57,20231023,1.55,N,123700,500,78 억,,616813,N,N,2,N,00,N
20240624,160828,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3560,-45,5,-1.25,140636080,39455,114.17,3580,3605,3545,4685,2525,3605,3564.46,4.01,0,-7342,3668,3636,3603,3571,3538,3620,3555,78,1080,500,2300,5,1,15604898,556,3.16,0.29,12,0.25,1128.00,12162.00,5240,20230616,-32.06,3350,20231023,6.27,4550,-21.76,20240208,3365,5.79,20240416,5080,-29.92,20230626,3350,6.27,20231023,1.56,N,123700,500,78 억,,625355,N,N,2,N,00,N
20240624,150828,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3560,-45,5,-1.25,139188400,39048,112.99,3580,3605,3545,4685,2525,3605,3564.54,4.01,0,-7343,3668,3636,3603,3571,3538,3620,3555,78,1080,500,2300,5,1,15604898,556,3.16,0.29,12,0.25,1128.00,12162.00,5240,20230616,-32.06,3350,20231023,6.27,4550,-21.76,20240208,3365,5.79,20240416,5080,-29.92,20230626,3350,6.27,20231023,1.56,N,123700,500,78 억,,625355,N,N,50,N,00,N
20240624,140830,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3565,-40,5,-1.11,117089040,32828,94.99,3580,3605,3545,4685,2525,3605,3566.74,4.01,0,-7302,3668,3636,3603,3571,3538,3620,3555,78,1080,500,2300,5,1,15604898,556,3.16,0.29,12,0.21,1128.00,12162.00,5240,20230616,-31.97,3350,20231023,6.42,4550,-21.65,20240208,3365,5.94,20240416,5080,-29.82,20230626,3350,6.42,20231023,1.56,N,123700,500,78 억,,625355,N,N,50,N,00,N
20240624,130827,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3575,-30,5,-0.83,77842485,21789,63.05,3580,3605,3560,4685,2525,3605,3572.55,4.01,0,-7258,3668,3636,3603,3571,3538,3620,3555,78,1080,500,2300,5,1,15604898,558,3.17,0.29,12,0.14,1128.00,12162.00,5240,20230616,-31.77,3350,20231023,6.72,4550,-21.43,20240208,3365,6.24,20240416,5080,-29.63,20230626,3350,6.72,20231023,1.56,N,123700,500,78 억,,625355,N,N,50,N,00,N
20240624,120829,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3580,-25,5,-0.69,75412785,21109,61.08,3580,3605,3560,4685,2525,3605,3572.54,4.01,0,-6961,3668,3636,3603,3571,3538,3620,3555,78,1080,500,2300,5,1,15604898,559,3.17,0.29,12,0.14,1128.00,12162.00,5240,20230616,-31.68,3350,20231023,6.87,4550,-21.32,20240208,3365,6.39,20240416,5080,-29.53,20230626,3350,6.87,20231023,1.56,N,123700,500,78 억,,625355,N,N,50,N,00,N
20240624,110831,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3570,-35,5,-0.97,56869665,15908,46.03,3580,3605,3565,4685,2525,3605,3574.90,4.01,0,-3400,3668,3636,3603,3571,3538,3620,3555,78,1080,500,2300,5,1,15604898,557,3.16,0.29,12,0.10,1128.00,12162.00,5240,20230616,-31.87,3350,20231023,6.57,4550,-21.54,20240208,3365,6.09,20240416,5080,-29.72,20230626,3350,6.57,20231023,1.56,N,123700,500,78 억,,625355,N,N,50,N,00,N
20240624,100828,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3590,-15,5,-0.42,17782190,4962,14.36,3580,3605,3575,4685,2525,3605,3583.66,4.01,0,-374,3668,3636,3603,3571,3538,3620,3555,78,1080,500,2300,5,1,15604898,560,3.18,0.30,12,0.03,1128.00,12162.00,5240,20230616,-31.49,3350,20231023,7.16,4550,-21.10,20240208,3365,6.69,20240416,5080,-29.33,20230626,3350,7.16,20231023,1.56,N,123700,500,78 억,,625355,N,N,50,N,00,N
20240624,090829,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3600,-5,5,-0.14,1393030,389,1.13,3580,3605,3580,4685,2525,3605,3580.87,4.01,0,-51,3668,3636,3603,3571,3538,3620,3555,78,1080,500,2300,5,1,15604898,562,3.19,0.30,12,0.00,1128.00,12162.00,5240,20230616,-31.30,3350,20231023,7.46,4550,-20.88,20240208,3365,6.98,20240416,5080,-29.13,20230626,3350,7.46,20231023,1.56,N,123700,500,78 억,,625355,N,N,50,N,00,N
20240621,160801,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3605,-35,5,-0.96,123823575,34503,66.83,3625,3635,3570,4730,2550,3640,3588.77,4.02,0,-1174,3703,3671,3643,3611,3583,3687,3627,78,1090,500,2320,5,1,15604898,563,3.20,0.30,12,0.22,1128.00,12162.00,5240,20230616,-31.20,3350,20231023,7.61,4550,-20.77,20240208,3365,7.13,20240416,5080,-29.04,20230626,3350,7.61,20231023,1.60,N,123700,500,78 억,,626974,N,N,50,N,00,N
20240621,150801,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3605,-35,5,-0.96,119270895,33239,64.38,3625,3635,3570,4730,2550,3640,3588.28,4.02,0,-854,3703,3671,3643,3611,3583,3687,3627,78,1090,500,2320,5,1,15604898,563,3.20,0.30,12,0.21,1128.00,12162.00,5240,20230616,-31.20,3350,20231023,7.61,4550,-20.77,20240208,3365,7.13,20240416,5080,-29.04,20230626,3350,7.61,20231023,1.60,N,123700,500,78 억,,626974,N,N,64,N,00,N
20240621,140800,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3600,-40,5,-1.10,110559910,30813,59.68,3625,3635,3570,4730,2550,3640,3588.09,4.02,0,-561,3703,3671,3643,3611,3583,3687,3627,78,1090,500,2320,5,1,15604898,562,3.19,0.30,12,0.20,1128.00,12162.00,5240,20230616,-31.30,3350,20231023,7.46,4550,-20.88,20240208,3365,6.98,20240416,5080,-29.13,20230626,3350,7.46,20231023,1.60,N,123700,500,78 억,,626974,N,N,64,N,00,N
20240621,130802,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3570,-70,5,-1.92,101854600,28383,54.98,3625,3635,3570,4730,2550,3640,3588.57,4.02,0,-58,3703,3671,3643,3611,3583,3687,3627,78,1090,500,2320,5,1,15604898,557,3.16,0.29,12,0.18,1128.00,12162.00,5240,20230616,-31.87,3350,20231023,6.57,4550,-21.54,20240208,3365,6.09,20240416,5080,-29.72,20230626,3350,6.57,20231023,1.60,N,123700,500,78 억,,626974,N,N,64,N,00,N
20240621,120805,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3590,-50,5,-1.37,58151235,16158,31.30,3625,3635,3580,4730,2550,3640,3598.91,4.02,0,-29,3703,3671,3643,3611,3583,3687,3627,78,1090,500,2320,5,1,15604898,560,3.18,0.30,12,0.10,1128.00,12162.00,5240,20230616,-31.49,3350,20231023,7.16,4550,-21.10,20240208,3365,6.69,20240416,5080,-29.33,20230626,3350,7.16,20231023,1.60,N,123700,500,78 억,,626974,N,N,64,N,00,N
20240621,110801,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3590,-50,5,-1.37,50917345,14138,27.38,3625,3635,3580,4730,2550,3640,3601.44,4.02,0,81,3703,3671,3643,3611,3583,3687,3627,78,1090,500,2320,5,1,15604898,560,3.18,0.30,12,0.09,1128.00,12162.00,5240,20230616,-31.49,3350,20231023,7.16,4550,-21.10,20240208,3365,6.69,20240416,5080,-29.33,20230626,3350,7.16,20231023,1.60,N,123700,500,78 억,,626974,N,N,64,N,00,N
20240621,100759,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3620,-20,5,-0.55,38297820,10622,20.57,3625,3635,3585,4730,2550,3640,3605.51,4.02,0,-240,3703,3671,3643,3611,3583,3687,3627,78,1090,500,2320,5,1,15604898,565,3.21,0.30,12,0.07,1128.00,12162.00,5240,20230616,-30.92,3350,20231023,8.06,4550,-20.44,20240208,3365,7.58,20240416,5080,-28.74,20230626,3350,8.06,20231023,1.60,N,123700,500,78 억,,626974,N,N,64,N,00,N
20240621,090804,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3630,-10,5,-0.27,4040005,1113,2.16,3625,3630,3625,4730,2550,3640,3629.81,4.02,0,83,3703,3671,3643,3611,3583,3687,3627,78,1090,500,2320,5,1,15604898,566,3.22,0.30,12,0.01,1128.00,12162.00,5240,20230616,-30.73,3350,20231023,8.36,4550,-20.22,20240208,3365,7.88,20240416,5080,-28.54,20230626,3350,8.36,20231023,1.60,N,123700,500,78 억,,626974,N,N,64,N,00,N
20240620,160758,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3640,15,2,0.41,188043465,51623,108.22,3620,3675,3615,4710,2540,3625,3642.63,4.00,0,1039,3701,3662,3636,3597,3571,3657,3592,78,1085,500,2320,5,1,15604898,568,3.23,0.30,12,0.33,1128.00,12162.00,5310,20230614,-31.45,3350,20231023,8.66,4550,-20.00,20240208,3365,8.17,20240416,5110,-28.77,20230620,3350,8.66,20231023,1.59,N,123700,500,78 억,,624908,N,N,64,N,00,N
20240620,150759,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3640,15,2,0.41,180171235,49460,103.69,3620,3675,3615,4710,2540,3625,3642.77,4.00,0,935,3701,3662,3636,3597,3571,3657,3592,78,1085,500,2320,5,1,15604898,568,3.23,0.30,12,0.32,1128.00,12162.00,5310,20230614,-31.45,3350,20231023,8.66,4550,-20.00,20240208,3365,8.17,20240416,5110,-28.77,20230620,3350,8.66,20231023,1.59,N,123700,500,78 억,,624908,N,N,45,N,00,N
20240620,140800,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3640,15,2,0.41,158490060,43496,91.18,3620,3675,3615,4710,2540,3625,3643.78,4.00,0,-46,3701,3662,3636,3597,3571,3657,3592,78,1085,500,2320,5,1,15604898,568,3.23,0.30,12,0.28,1128.00,12162.00,5310,20230614,-31.45,3350,20231023,8.66,4550,-20.00,20240208,3365,8.17,20240416,5110,-28.77,20230620,3350,8.66,20231023,1.59,N,123700,500,78 억,,624908,N,N,45,N,00,N
20240620,130759,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3655,30,2,0.83,121750720,33439,70.10,3620,3675,3615,4710,2540,3625,3640.98,4.00,0,-99,3701,3662,3636,3597,3571,3657,3592,78,1085,500,2320,5,1,15604898,570,3.24,0.30,12,0.21,1128.00,12162.00,5310,20230614,-31.17,3350,20231023,9.10,4550,-19.67,20240208,3365,8.62,20240416,5110,-28.47,20230620,3350,9.10,20231023,1.59,N,123700,500,78 억,,624908,N,N,45,N,00,N
20240620,120758,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3645,20,2,0.55,108676445,29852,62.58,3620,3675,3615,4710,2540,3625,3640.51,4.00,0,-526,3701,3662,3636,3597,3571,3657,3592,78,1085,500,2320,5,1,15604898,569,3.23,0.30,12,0.19,1128.00,12162.00,5310,20230614,-31.36,3350,20231023,8.81,4550,-19.89,20240208,3365,8.32,20240416,5110,-28.67,20230620,3350,8.81,20231023,1.59,N,123700,500,78 억,,624908,N,N,45,N,00,N
20240620,110801,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3645,20,2,0.55,67388400,18492,38.77,3620,3675,3615,4710,2540,3625,3644.19,4.00,0,-1421,3701,3662,3636,3597,3571,3657,3592,78,1085,500,2320,5,1,15604898,569,3.23,0.30,12,0.12,1128.00,12162.00,5310,20230614,-31.36,3350,20231023,8.81,4550,-19.89,20240208,3365,8.32,20240416,5110,-28.67,20230620,3350,8.81,20231023,1.59,N,123700,500,78 억,,624908,N,N,45,N,00,N
20240620,100758,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3655,30,2,0.83,53601295,14705,30.83,3620,3675,3615,4710,2540,3625,3645.11,4.00,0,-1445,3701,3662,3636,3597,3571,3657,3592,78,1085,500,2320,5,1,15604898,570,3.24,0.30,12,0.09,1128.00,12162.00,5310,20230614,-31.17,3350,20231023,9.10,4550,-19.67,20240208,3365,8.62,20240416,5110,-28.47,20230620,3350,9.10,20231023,1.59,N,123700,500,78 억,,624908,N,N,45,N,00,N
20240620,090804,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3650,25,2,0.69,7342415,2025,4.25,3620,3650,3615,4710,2540,3625,3625.88,4.00,0,-492,3701,3662,3636,3597,3571,3657,3592,78,1085,500,2320,5,1,15604898,570,3.24,0.30,12,0.01,1128.00,12162.00,5310,20230614,-31.26,3350,20231023,8.96,4550,-19.78,20240208,3365,8.47,20240416,5110,-28.57,20230620,3350,8.96,20231023,1.59,N,123700,500,78 억,,624908,N,N,45,N,00,N
20240619,160756,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3625,-30,5,-0.82,172915655,47702,50.41,3625,3675,3610,4750,2560,3655,3624.91,3.98,0,1567,3755,3705,3640,3590,3525,3730,3615,78,1095,500,2330,5,1,15604898,566,3.21,0.30,12,0.31,1128.00,12162.00,5410,20230613,-32.99,3350,20231023,8.21,4550,-20.33,20240208,3365,7.73,20240416,5110,-29.06,20230620,3350,8.21,20231023,1.48,N,123700,500,78 억,,621507,N,N,45,N,00,N
20240619,150754,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3620,-35,5,-0.96,165131265,45552,48.14,3625,3675,3610,4750,2560,3655,3625.11,3.98,0,1807,3755,3705,3640,3590,3525,3730,3615,78,1095,500,2330,5,1,15604898,565,3.21,0.30,12,0.29,1128.00,12162.00,5410,20230613,-33.09,3350,20231023,8.06,4550,-20.44,20240208,3365,7.58,20240416,5110,-29.16,20230620,3350,8.06,20231023,1.48,N,123700,500,78 억,,621507,N,N,24,N,00,N
20240619,140801,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3620,-35,5,-0.96,145007395,39987,42.26,3625,3675,3610,4750,2560,3655,3626.36,3.98,0,3017,3755,3705,3640,3590,3525,3730,3615,78,1095,500,2330,5,1,15604898,565,3.21,0.30,12,0.26,1128.00,12162.00,5410,20230613,-33.09,3350,20231023,8.06,4550,-20.44,20240208,3365,7.58,20240416,5110,-29.16,20230620,3350,8.06,20231023,1.48,N,123700,500,78 억,,621507,N,N,24,N,00,N
20240619,130752,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3625,-30,5,-0.82,113810150,31361,33.14,3625,3675,3610,4750,2560,3655,3629.03,3.98,0,2408,3755,3705,3640,3590,3525,3730,3615,78,1095,500,2330,5,1,15604898,566,3.21,0.30,12,0.20,1128.00,12162.00,5410,20230613,-32.99,3350,20231023,8.21,4550,-20.33,20240208,3365,7.73,20240416,5110,-29.06,20230620,3350,8.21,20231023,1.48,N,123700,500,78 억,,621507,N,N,24,N,00,N
20240619,120754,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3630,-25,5,-0.68,102890770,28348,29.96,3625,3675,3610,4750,2560,3655,3629.56,3.98,0,2668,3755,3705,3640,3590,3525,3730,3615,78,1095,500,2330,5,1,15604898,566,3.22,0.30,12,0.18,1128.00,12162.00,5410,20230613,-32.90,3350,20231023,8.36,4550,-20.22,20240208,3365,7.88,20240416,5110,-28.96,20230620,3350,8.36,20231023,1.48,N,123700,500,78 억,,621507,N,N,24,N,00,N
20240619,110756,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3625,-30,5,-0.82,78228495,21531,22.75,3625,3675,3620,4750,2560,3655,3633.29,3.98,0,2568,3755,3705,3640,3590,3525,3730,3615,78,1095,500,2330,5,1,15604898,566,3.21,0.30,12,0.14,1128.00,12162.00,5410,20230613,-32.99,3350,20231023,8.21,4550,-20.33,20240208,3365,7.73,20240416,5110,-29.06,20230620,3350,8.21,20231023,1.48,N,123700,500,78 억,,621507,N,N,24,N,00,N
20240619,100757,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3625,-30,5,-0.82,65523820,18025,19.05,3625,3675,3625,4750,2560,3655,3635.16,3.98,0,2247,3755,3705,3640,3590,3525,3730,3615,78,1095,500,2330,5,1,15604898,566,3.21,0.30,12,0.12,1128.00,12162.00,5410,20230613,-32.99,3350,20231023,8.21,4550,-20.33,20240208,3365,7.73,20240416,5110,-29.06,20230620,3350,8.21,20231023,1.48,N,123700,500,78 억,,621507,N,N,24,N,00,N
20240619,090803,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3635,-20,5,-0.55,17678095,4872,5.15,3625,3660,3625,4750,2560,3655,3628.50,3.98,0,-110,3755,3705,3640,3590,3525,3730,3615,78,1095,500,2330,5,1,15604898,567,3.22,0.30,12,0.03,1128.00,12162.00,5410,20230613,-32.81,3350,20231023,8.51,4550,-20.11,20240208,3365,8.02,20240416,5110,-28.86,20230620,3350,8.51,20231023,1.48,N,123700,500,78 억,,621507,N,N,24,N,00,N
20240618,160750,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3655,45,2,1.25,337377215,92900,131.67,3575,3690,3575,4690,2530,3610,3631.47,3.99,0,20,3680,3645,3585,3550,3490,3662,3567,78,1080,500,2310,5,1,15604898,570,3.24,0.30,12,0.60,1128.00,12162.00,5410,20230613,-32.44,3350,20231023,9.10,4550,-19.67,20240208,3365,8.62,20240416,5110,-28.47,20230620,3350,9.10,20231023,1.49,N,123700,500,78 억,,621956,N,N,24,N,00,N
20240618,150749,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3645,35,2,0.97,312886445,86174,122.13,3575,3690,3575,4690,2530,3610,3630.90,3.99,0,-1014,3680,3645,3585,3550,3490,3662,3567,78,1080,500,2310,5,1,15604898,569,3.23,0.30,12,0.55,1128.00,12162.00,5410,20230613,-32.62,3350,20231023,8.81,4550,-19.89,20240208,3365,8.32,20240416,5110,-28.67,20230620,3350,8.81,20231023,1.49,N,123700,500,78 억,,621956,N,N,16,N,00,N
20240618,140752,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3615,5,2,0.14,118520680,32924,46.66,3575,3625,3575,4690,2530,3610,3599.79,3.99,0,2590,3680,3645,3585,3550,3490,3662,3567,78,1080,500,2310,5,1,15604898,564,3.20,0.30,12,0.21,1128.00,12162.00,5410,20230613,-33.18,3350,20231023,7.91,4550,-20.55,20240208,3365,7.43,20240416,5110,-29.26,20230620,3350,7.91,20231023,1.49,N,123700,500,78 억,,621956,N,N,16,N,00,N
20240618,130755,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3600,-10,5,-0.28,74980865,20873,29.58,3575,3610,3575,4690,2530,3610,3592.13,3.99,0,2516,3680,3645,3585,3550,3490,3662,3567,78,1080,500,2310,5,1,15604898,562,3.19,0.30,12,0.13,1128.00,12162.00,5410,20230613,-33.46,3350,20231023,7.46,4550,-20.88,20240208,3365,6.98,20240416,5110,-29.55,20230620,3350,7.46,20231023,1.49,N,123700,500,78 억,,621956,N,N,16,N,00,N
20240618,120754,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3580,-30,5,-0.83,43538770,12132,17.19,3575,3600,3575,4690,2530,3610,3588.52,3.99,0,1788,3680,3645,3585,3550,3490,3662,3567,78,1080,500,2310,5,1,15604898,559,3.17,0.29,12,0.08,1128.00,12162.00,5410,20230613,-33.83,3350,20231023,6.87,4550,-21.32,20240208,3365,6.39,20240416,5110,-29.94,20230620,3350,6.87,20231023,1.49,N,123700,500,78 억,,621956,N,N,16,N,00,N
20240618,110752,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3585,-25,5,-0.69,40336140,11240,15.93,3575,3600,3575,4690,2530,3610,3588.37,3.99,0,1733,3680,3645,3585,3550,3490,3662,3567,78,1080,500,2310,5,1,15604898,559,3.18,0.29,12,0.07,1128.00,12162.00,5410,20230613,-33.73,3350,20231023,7.01,4550,-21.21,20240208,3365,6.54,20240416,5110,-29.84,20230620,3350,7.01,20231023,1.49,N,123700,500,78 억,,621956,N,N,16,N,00,N
20240618,100752,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3595,-15,5,-0.42,29980305,8354,11.84,3575,3600,3575,4690,2530,3610,3588.40,3.99,0,1529,3680,3645,3585,3550,3490,3662,3567,78,1080,500,2310,5,1,15604898,561,3.19,0.30,12,0.05,1128.00,12162.00,5410,20230613,-33.55,3350,20231023,7.31,4550,-20.99,20240208,3365,6.84,20240416,5110,-29.65,20230620,3350,7.31,20231023,1.49,N,123700,500,78 억,,621956,N,N,16,N,00,N
20240618,090800,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3590,-20,5,-0.55,8671285,2422,3.43,3575,3600,3575,4690,2530,3610,3578.50,3.99,0,170,3680,3645,3585,3550,3490,3662,3567,78,1080,500,2310,5,1,15604898,560,3.18,0.30,12,0.02,1128.00,12162.00,5410,20230613,-33.64,3350,20231023,7.16,4550,-21.10,20240208,3365,6.69,20240416,5110,-29.75,20230620,3350,7.16,20231023,1.49,N,123700,500,78 억,,621956,N,N,16,N,00,N
20240617,160747,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3610,70,2,1.98,250269405,69840,442.89,3540,3620,3525,4600,2480,3540,3582.49,3.96,0,5728,3563,3551,3533,3521,3503,3557,3527,78,1060,500,2260,5,1,15604898,563,3.20,0.30,12,0.45,1128.00,12162.00,5420,20230609,-33.39,3350,20231023,7.76,4550,-20.66,20240208,3365,7.28,20240416,5110,-29.35,20230620,3350,7.76,20231023,1.49,N,123700,500,78 억,,618157,N,N,16,N,00,N
20240617,150752,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3600,60,2,1.69,235104330,65637,416.24,3540,3620,3525,4600,2480,3540,3581.90,3.96,0,5594,3563,3551,3533,3521,3503,3557,3527,78,1060,500,2260,5,1,15604898,562,3.19,0.30,12,0.42,1128.00,12162.00,5420,20230609,-33.58,3350,20231023,7.46,4550,-20.88,20240208,3365,6.98,20240416,5110,-29.55,20230620,3350,7.46,20231023,1.49,N,123700,500,78 억,,618157,N,N,8,N,00,N
20240617,140744,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3570,30,2,0.85,190058085,53136,336.96,3540,3620,3525,4600,2480,3540,3576.83,3.96,0,6361,3563,3551,3533,3521,3503,3557,3527,78,1060,500,2260,5,1,15604898,557,3.16,0.29,12,0.34,1128.00,12162.00,5420,20230609,-34.13,3350,20231023,6.57,4550,-21.54,20240208,3365,6.09,20240416,5110,-30.14,20230620,3350,6.57,20231023,1.49,N,123700,500,78 억,,618157,N,N,8,N,00,N
20240617,130743,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3575,35,2,0.99,148048820,41425,262.70,3540,3620,3525,4600,2480,3540,3573.91,3.96,0,4251,3563,3551,3533,3521,3503,3557,3527,78,1060,500,2260,5,1,15604898,558,3.17,0.29,12,0.27,1128.00,12162.00,5420,20230609,-34.04,3350,20231023,6.72,4550,-21.43,20240208,3365,6.24,20240416,5110,-30.04,20230620,3350,6.72,20231023,1.49,N,123700,500,78 억,,618157,N,N,8,N,00,N
20240617,120745,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3585,45,2,1.27,133203085,37269,236.34,3540,3620,3525,4600,2480,3540,3574.11,3.96,0,3811,3563,3551,3533,3521,3503,3557,3527,78,1060,500,2260,5,1,15604898,559,3.18,0.29,12,0.24,1128.00,12162.00,5420,20230609,-33.86,3350,20231023,7.01,4550,-21.21,20240208,3365,6.54,20240416,5110,-29.84,20230620,3350,7.01,20231023,1.49,N,123700,500,78 억,,618157,N,N,8,N,00,N
20240617,110739,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3600,60,2,1.69,101982330,28596,181.34,3540,3615,3525,4600,2480,3540,3566.33,3.96,0,4000,3563,3551,3533,3521,3503,3557,3527,78,1060,500,2260,5,1,15604898,562,3.19,0.30,12,0.18,1128.00,12162.00,5420,20230609,-33.58,3350,20231023,7.46,4550,-20.88,20240208,3365,6.98,20240416,5110,-29.55,20230620,3350,7.46,20231023,1.49,N,123700,500,78 억,,618157,N,N,8,N,00,N
20240617,100739,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3545,5,2,0.14,42190285,11879,75.33,3540,3570,3525,4600,2480,3540,3551.68,3.96,0,1377,3563,3551,3533,3521,3503,3557,3527,78,1060,500,2260,5,1,15604898,553,3.14,0.29,12,0.08,1128.00,12162.00,5420,20230609,-34.59,3350,20231023,5.82,4550,-22.09,20240208,3365,5.35,20240416,5110,-30.63,20230620,3350,5.82,20231023,1.49,N,123700,500,78 억,,618157,N,N,8,N,00,N
20240617,090744,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3540,0,3,0.00,286740,81,0.51,3540,3540,3540,4600,2480,3540,3540.00,3.96,0,-9,3563,3551,3533,3521,3503,3557,3527,78,1060,500,2260,5,1,15604898,552,3.14,0.29,12,0.00,1128.00,12162.00,5420,20230609,-34.69,3350,20231023,5.67,4550,-22.20,20240208,3365,5.20,20240416,5110,-30.72,20230620,3350,5.67,20231023,1.49,N,123700,500,78 억,,618157,N,N,8,N,00,N
20240614,160637,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3540,0,3,0.00,54573105,15459,54.53,3515,3545,3515,4600,2480,3540,3530.17,3.98,0,-2147,3576,3557,3536,3517,3496,3547,3507,78,1060,500,2260,5,1,15604898,552,3.14,0.29,12,0.10,1128.00,12162.00,5420,20230609,-34.69,3350,20231023,5.67,4550,-22.20,20240208,3365,5.20,20240416,5310,-33.33,20230614,3350,5.67,20231023,1.48,N,123700,500,78 억,,621531,N,N,8,N,00,N
20240614,150639,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3540,0,3,0.00,48233740,13667,48.21,3515,3545,3515,4600,2480,3540,3529.20,3.98,0,-1637,3576,3557,3536,3517,3496,3547,3507,78,1060,500,2260,5,1,15604898,552,3.14,0.29,12,0.09,1128.00,12162.00,5420,20230609,-34.69,3350,20231023,5.67,4550,-22.20,20240208,3365,5.20,20240416,5310,-33.33,20230614,3350,5.67,20231023,1.48,N,123700,500,78 억,,621531,N,N,6,N,00,N
20240614,140638,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3535,-5,5,-0.14,42719870,12107,42.70,3515,3545,3515,4600,2480,3540,3528.51,3.98,0,-1637,3576,3557,3536,3517,3496,3547,3507,78,1060,500,2260,5,1,15604898,552,3.13,0.29,12,0.08,1128.00,12162.00,5420,20230609,-34.78,3350,20231023,5.52,4550,-22.31,20240208,3365,5.05,20240416,5310,-33.43,20230614,3350,5.52,20231023,1.48,N,123700,500,78 억,,621531,N,N,6,N,00,N
20240614,130637,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3540,0,3,0.00,37606485,10658,37.59,3515,3545,3515,4600,2480,3540,3528.46,3.98,0,-1399,3576,3557,3536,3517,3496,3547,3507,78,1060,500,2260,5,1,15604898,552,3.14,0.29,12,0.07,1128.00,12162.00,5420,20230609,-34.69,3350,20231023,5.67,4550,-22.20,20240208,3365,5.20,20240416,5310,-33.33,20230614,3350,5.67,20231023,1.48,N,123700,500,78 억,,621531,N,N,6,N,00,N
20240614,120642,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3535,-5,5,-0.14,28370500,8040,28.36,3515,3545,3515,4600,2480,3540,3528.65,3.98,0,-1317,3576,3557,3536,3517,3496,3547,3507,78,1060,500,2260,5,1,15604898,552,3.13,0.29,12,0.05,1128.00,12162.00,5420,20230609,-34.78,3350,20231023,5.52,4550,-22.31,20240208,3365,5.05,20240416,5310,-33.43,20230614,3350,5.52,20231023,1.48,N,123700,500,78 억,,621531,N,N,6,N,00,N
20240614,110731,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3530,-10,5,-0.28,20668960,5856,20.66,3515,3545,3515,4600,2480,3540,3529.51,3.98,0,-668,3576,3557,3536,3517,3496,3547,3507,78,1060,500,2260,5,1,15604898,551,3.13,0.29,12,0.04,1128.00,12162.00,5420,20230609,-34.87,3350,20231023,5.37,4550,-22.42,20240208,3365,4.90,20240416,5310,-33.52,20230614,3350,5.37,20231023,1.48,N,123700,500,78 억,,621531,N,N,6,N,00,N
20240614,100729,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3530,-10,5,-0.28,11408615,3237,11.42,3515,3540,3515,4600,2480,3540,3524.36,3.98,0,274,3576,3557,3536,3517,3496,3547,3507,78,1060,500,2260,5,1,15604898,551,3.13,0.29,12,0.02,1128.00,12162.00,5420,20230609,-34.87,3350,20231023,5.37,4550,-22.42,20240208,3365,4.90,20240416,5310,-33.52,20230614,3350,5.37,20231023,1.48,N,123700,500,78 억,,621531,N,N,6,N,00,N
20240614,090734,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3530,-10,5,-0.28,763220,217,0.77,3515,3540,3515,4600,2480,3540,3515.20,3.98,0,-1,3576,3557,3536,3517,3496,3547,3507,78,1060,500,2260,5,1,15604898,551,3.13,0.29,12,0.00,1128.00,12162.00,5420,20230609,-34.87,3350,20231023,5.37,4550,-22.42,20240208,3365,4.90,20240416,5310,-33.52,20230614,3350,5.37,20231023,1.48,N,123700,500,78 억,,621531,N,N,6,N,00,N
20240613,160722,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3540,10,2,0.28,100082245,28346,191.09,3550,3555,3515,4585,2475,3530,3530.71,3.98,0,23,3580,3555,3525,3500,3470,3540,3485,78,1055,500,2250,5,1,15604898,552,3.14,0.29,12,0.18,1128.00,12162.00,5680,20230607,-37.68,3350,20231023,5.67,4550,-22.20,20240208,3365,5.20,20240416,5410,-34.57,20230613,3350,5.67,20231023,1.55,N,123700,500,78 억,,620762,N,N,6,N,00,N
20240613,150735,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3535,5,2,0.14,93571785,26505,178.68,3550,3555,3515,4585,2475,3530,3530.35,3.98,0,1164,3580,3555,3525,3500,3470,3540,3485,78,1055,500,2250,5,1,15604898,552,3.13,0.29,12,0.17,1128.00,12162.00,5680,20230607,-37.76,3350,20231023,5.52,4550,-22.31,20240208,3365,5.05,20240416,5410,-34.66,20230613,3350,5.52,20231023,1.55,N,123700,500,78 억,,620762,N,N,6,N,00,N
20240613,140729,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3530,0,3,0.00,88929335,25188,169.80,3550,3555,3515,4585,2475,3530,3530.64,3.98,0,1263,3580,3555,3525,3500,3470,3540,3485,78,1055,500,2250,5,1,15604898,551,3.13,0.29,12,0.16,1128.00,12162.00,5680,20230607,-37.85,3350,20231023,5.37,4550,-22.42,20240208,3365,4.90,20240416,5410,-34.75,20230613,3350,5.37,20231023,1.55,N,123700,500,78 억,,620762,N,N,6,N,00,N
20240613,130727,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3545,15,2,0.42,66246255,18745,126.37,3550,3555,3515,4585,2475,3530,3534.24,3.98,0,-607,3580,3555,3525,3500,3470,3540,3485,78,1055,500,2250,5,1,15604898,553,3.14,0.29,12,0.12,1128.00,12162.00,5680,20230607,-37.59,3350,20231023,5.82,4550,-22.09,20240208,3365,5.35,20240416,5410,-34.47,20230613,3350,5.82,20231023,1.55,N,123700,500,78 억,,620762,N,N,6,N,00,N
20240613,120730,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3545,15,2,0.42,61840180,17495,117.94,3550,3555,3515,4585,2475,3530,3534.94,3.98,0,-603,3580,3555,3525,3500,3470,3540,3485,78,1055,500,2250,5,1,15604898,553,3.14,0.29,12,0.11,1128.00,12162.00,5680,20230607,-37.59,3350,20231023,5.82,4550,-22.09,20240208,3365,5.35,20240416,5410,-34.47,20230613,3350,5.82,20231023,1.55,N,123700,500,78 억,,620762,N,N,6,N,00,N
20240613,110723,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3535,5,2,0.14,46063915,13020,87.77,3550,3555,3520,4585,2475,3530,3538.41,3.98,0,-479,3580,3555,3525,3500,3470,3540,3485,78,1055,500,2250,5,1,15604898,552,3.13,0.29,12,0.08,1128.00,12162.00,5680,20230607,-37.76,3350,20231023,5.52,4550,-22.31,20240208,3365,5.05,20240416,5410,-34.66,20230613,3350,5.52,20231023,1.55,N,123700,500,78 억,,620762,N,N,6,N,00,N
20240613,100722,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3535,5,2,0.14,23933550,6773,45.66,3550,3550,3520,4585,2475,3530,3534.12,3.98,0,-166,3580,3555,3525,3500,3470,3540,3485,78,1055,500,2250,5,1,15604898,552,3.13,0.29,12,0.04,1128.00,12162.00,5680,20230607,-37.76,3350,20231023,5.52,4550,-22.31,20240208,3365,5.05,20240416,5410,-34.66,20230613,3350,5.52,20231023,1.55,N,123700,500,78 억,,620762,N,N,6,N,00,N
20240613,090732,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3550,20,2,0.57,2754240,780,5.26,3550,3550,3550,4585,2475,3530,3550.00,3.98,0,-6,3580,3555,3525,3500,3470,3540,3485,78,1055,500,2250,5,1,15604898,554,3.15,0.29,12,0.00,1128.00,12162.00,5680,20230607,-37.50,3350,20231023,5.97,4550,-21.98,20240208,3365,5.50,20240416,5410,-34.38,20230613,3350,5.97,20231023,1.55,N,123700,500,78 억,,620762,N,N,6,N,00,N
20240612,160717,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3530,10,2,0.28,52163845,14831,45.82,3550,3550,3495,4575,2465,3520,3517.21,4.00,0,-1992,3566,3542,3526,3502,3486,3535,3495,78,1055,500,2250,5,1,15604898,551,3.13,0.29,12,0.10,1128.00,12162.00,5890,20230605,-40.07,3350,20231023,5.37,4550,-22.42,20240208,3365,4.90,20240416,5410,-34.75,20230613,3350,5.37,20231023,1.56,N,123700,500,78 억,,624227,N,N,6,N,00,N
20240612,150728,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3525,5,2,0.14,46648200,13264,40.98,3550,3550,3495,4575,2465,3520,3516.90,4.00,0,-1990,3566,3542,3526,3502,3486,3535,3495,78,1055,500,2250,5,1,15604898,550,3.12,0.29,12,0.08,1128.00,12162.00,5890,20230605,-40.15,3350,20231023,5.22,4550,-22.53,20240208,3365,4.75,20240416,5410,-34.84,20230613,3350,5.22,20231023,1.56,N,123700,500,78 억,,624227,N,N,29,N,00,N
20240612,140721,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3525,5,2,0.14,36832730,10470,32.35,3550,3550,3495,4575,2465,3520,3517.93,4.00,0,-1100,3566,3542,3526,3502,3486,3535,3495,78,1055,500,2250,5,1,15604898,550,3.12,0.29,12,0.07,1128.00,12162.00,5890,20230605,-40.15,3350,20231023,5.22,4550,-22.53,20240208,3365,4.75,20240416,5410,-34.84,20230613,3350,5.22,20231023,1.56,N,123700,500,78 억,,624227,N,N,29,N,00,N
20240612,130723,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3530,10,2,0.28,35140940,9990,30.87,3550,3550,3495,4575,2465,3520,3517.61,4.00,0,-1112,3566,3542,3526,3502,3486,3535,3495,78,1055,500,2250,5,1,15604898,551,3.13,0.29,12,0.06,1128.00,12162.00,5890,20230605,-40.07,3350,20231023,5.37,4550,-22.42,20240208,3365,4.90,20240416,5410,-34.75,20230613,3350,5.37,20231023,1.56,N,123700,500,78 억,,624227,N,N,29,N,00,N
20240612,120719,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3530,10,2,0.28,33014120,9387,29.00,3550,3550,3495,4575,2465,3520,3517.00,4.00,0,-926,3566,3542,3526,3502,3486,3535,3495,78,1055,500,2250,5,1,15604898,551,3.13,0.29,12,0.06,1128.00,12162.00,5890,20230605,-40.07,3350,20231023,5.37,4550,-22.42,20240208,3365,4.90,20240416,5410,-34.75,20230613,3350,5.37,20231023,1.56,N,123700,500,78 억,,624227,N,N,29,N,00,N
20240612,110720,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3530,10,2,0.28,24977820,7110,21.97,3550,3550,3495,4575,2465,3520,3513.05,4.00,0,-323,3566,3542,3526,3502,3486,3535,3495,78,1055,500,2250,5,1,15604898,551,3.13,0.29,12,0.05,1128.00,12162.00,5890,20230605,-40.07,3350,20231023,5.37,4550,-22.42,20240208,3365,4.90,20240416,5410,-34.75,20230613,3350,5.37,20231023,1.56,N,123700,500,78 억,,624227,N,N,29,N,00,N
20240612,100721,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3525,5,2,0.14,15230380,4341,13.41,3550,3550,3495,4575,2465,3520,3508.50,4.00,0,-323,3566,3542,3526,3502,3486,3535,3495,78,1055,500,2250,5,1,15604898,550,3.12,0.29,12,0.03,1128.00,12162.00,5890,20230605,-40.15,3350,20231023,5.22,4550,-22.53,20240208,3365,4.75,20240416,5410,-34.84,20230613,3350,5.22,20231023,1.56,N,123700,500,78 억,,624227,N,N,29,N,00,N
20240612,090722,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3550,30,2,0.85,415160,117,0.36,3550,3550,3520,4575,2465,3520,3548.38,4.00,0,-1,3566,3542,3526,3502,3486,3535,3495,78,1055,500,2250,5,1,15604898,554,3.15,0.29,12,0.00,1128.00,12162.00,5890,20230605,-39.73,3350,20231023,5.97,4550,-21.98,20240208,3365,5.50,20240416,5410,-34.38,20230613,3350,5.97,20231023,1.56,N,123700,500,78 억,,624227,N,N,29,N,00,N
20240610,160714,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3530,-50,5,-1.40,80698905,22783,51.89,3575,3580,3530,4650,2510,3580,3542.07,3.98,0,-2338,3633,3606,3593,3566,3553,3600,3560,78,1070,500,2290,5,1,15604898,551,3.13,0.29,12,0.15,1128.00,12162.00,6150,20230602,-42.60,3350,20231023,5.37,4550,-22.42,20240208,3365,4.90,20240416,5410,-34.75,20230613,3350,5.37,20231023,1.57,N,123700,500,78 억,,621608,N,N,27,N,00,N
20240610,150722,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3540,-40,5,-1.12,55691355,15702,35.76,3575,3580,3535,4650,2510,3580,3546.77,3.98,0,-1834,3633,3606,3593,3566,3553,3600,3560,78,1070,500,2290,5,1,15604898,552,3.14,0.29,12,0.10,1128.00,12162.00,6150,20230602,-42.44,3350,20231023,5.67,4550,-22.20,20240208,3365,5.20,20240416,5410,-34.57,20230613,3350,5.67,20231023,1.57,N,123700,500,78 억,,621608,N,N,12,N,00,N
20240610,140716,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3555,-25,5,-0.70,41919940,11811,26.90,3575,3580,3535,4650,2510,3580,3549.23,3.98,0,-1387,3633,3606,3593,3566,3553,3600,3560,78,1070,500,2290,5,1,15604898,555,3.15,0.29,12,0.08,1128.00,12162.00,6150,20230602,-42.20,3350,20231023,6.12,4550,-21.87,20240208,3365,5.65,20240416,5410,-34.29,20230613,3350,6.12,20231023,1.57,N,123700,500,78 억,,621608,N,N,12,N,00,N
20240610,130715,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3555,-25,5,-0.70,35841480,10095,22.99,3575,3580,3535,4650,2510,3580,3550.42,3.98,0,-1060,3633,3606,3593,3566,3553,3600,3560,78,1070,500,2290,5,1,15604898,555,3.15,0.29,12,0.06,1128.00,12162.00,6150,20230602,-42.20,3350,20231023,6.12,4550,-21.87,20240208,3365,5.65,20240416,5410,-34.29,20230613,3350,6.12,20231023,1.57,N,123700,500,78 억,,621608,N,N,12,N,00,N
20240610,120715,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3540,-40,5,-1.12,33978485,9570,21.80,3575,3580,3535,4650,2510,3580,3550.52,3.98,0,-759,3633,3606,3593,3566,3553,3600,3560,78,1070,500,2290,5,1,15604898,552,3.14,0.29,12,0.06,1128.00,12162.00,6150,20230602,-42.44,3350,20231023,5.67,4550,-22.20,20240208,3365,5.20,20240416,5410,-34.57,20230613,3350,5.67,20231023,1.57,N,123700,500,78 억,,621608,N,N,12,N,00,N
20240610,110719,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3550,-30,5,-0.84,29314150,8254,18.80,3575,3580,3535,4650,2510,3580,3551.51,3.98,0,-399,3633,3606,3593,3566,3553,3600,3560,78,1070,500,2290,5,1,15604898,554,3.15,0.29,12,0.05,1128.00,12162.00,6150,20230602,-42.28,3350,20231023,5.97,4550,-21.98,20240208,3365,5.50,20240416,5410,-34.38,20230613,3350,5.97,20231023,1.57,N,123700,500,78 억,,621608,N,N,12,N,00,N
20240610,100715,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3545,-35,5,-0.98,26689050,7514,17.11,3575,3580,3535,4650,2510,3580,3551.91,3.98,0,-241,3633,3606,3593,3566,3553,3600,3560,78,1070,500,2290,5,1,15604898,553,3.14,0.29,12,0.05,1128.00,12162.00,6150,20230602,-42.36,3350,20231023,5.82,4550,-22.09,20240208,3365,5.35,20240416,5410,-34.47,20230613,3350,5.82,20231023,1.57,N,123700,500,78 억,,621608,N,N,12,N,00,N
20240610,090722,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3580,0,3,0.00,6351935,1779,4.05,3575,3580,3550,4650,2510,3580,3570.51,3.98,0,-168,3633,3606,3593,3566,3553,3600,3560,78,1070,500,2290,5,1,15604898,559,3.17,0.29,12,0.01,1128.00,12162.00,6150,20230602,-41.79,3350,20231023,6.87,4550,-21.32,20240208,3365,6.39,20240416,5410,-33.83,20230613,3350,6.87,20231023,1.57,N,123700,500,78 억,,621608,N,N,12,N,00,N
20240607,160740,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3580,-25,5,-0.69,157622570,43896,74.46,3615,3620,3580,4685,2525,3605,3591.90,3.99,0,-1398,3678,3641,3583,3546,3488,3660,3565,78,1080,500,2300,5,1,15604898,559,3.17,0.29,12,0.28,1128.00,12162.00,6150,20230602,-41.79,3350,20231023,6.87,4550,-21.32,20240208,3365,6.39,20240416,5680,-36.97,20230607,3350,6.87,20231023,1.58,N,123700,500,78 억,,623400,N,N,12,N,00,N
20240607,150746,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3585,-20,5,-0.55,121310810,33757,57.26,3615,3620,3580,4685,2525,3605,3593.65,3.99,0,-1040,3678,3641,3583,3546,3488,3660,3565,78,1080,500,2300,5,1,15604898,559,3.18,0.29,12,0.22,1128.00,12162.00,6150,20230602,-41.71,3350,20231023,7.01,4550,-21.21,20240208,3365,6.54,20240416,5680,-36.88,20230607,3350,7.01,20231023,1.58,N,123700,500,78 억,,623400,N,N,1,N,00,N
20240607,140740,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3600,-5,5,-0.14,103349460,28747,48.76,3615,3620,3580,4685,2525,3605,3595.14,3.99,0,-980,3678,3641,3583,3546,3488,3660,3565,78,1080,500,2300,5,1,15604898,562,3.19,0.30,12,0.18,1128.00,12162.00,6150,20230602,-41.46,3350,20231023,7.46,4550,-20.88,20240208,3365,6.98,20240416,5680,-36.62,20230607,3350,7.46,20231023,1.58,N,123700,500,78 억,,623400,N,N,1,N,00,N
20240607,130735,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3590,-15,5,-0.42,96182345,26752,45.38,3615,3620,3580,4685,2525,3605,3595.33,3.99,0,-524,3678,3641,3583,3546,3488,3660,3565,78,1080,500,2300,5,1,15604898,560,3.18,0.30,12,0.17,1128.00,12162.00,6150,20230602,-41.63,3350,20231023,7.16,4550,-21.10,20240208,3365,6.69,20240416,5680,-36.80,20230607,3350,7.16,20231023,1.58,N,123700,500,78 억,,623400,N,N,1,N,00,N
20240607,120741,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3600,-5,5,-0.14,91169615,25354,43.01,3615,3620,3580,4685,2525,3605,3595.87,3.99,0,-519,3678,3641,3583,3546,3488,3660,3565,78,1080,500,2300,5,1,15604898,562,3.19,0.30,12,0.16,1128.00,12162.00,6150,20230602,-41.46,3350,20231023,7.46,4550,-20.88,20240208,3365,6.98,20240416,5680,-36.62,20230607,3350,7.46,20231023,1.58,N,123700,500,78 억,,623400,N,N,1,N,00,N
20240607,110731,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3600,-5,5,-0.14,51406680,14265,24.20,3615,3620,3585,4685,2525,3605,3603.69,3.99,0,-459,3678,3641,3583,3546,3488,3660,3565,78,1080,500,2300,5,1,15604898,562,3.19,0.30,12,0.09,1128.00,12162.00,6150,20230602,-41.46,3350,20231023,7.46,4550,-20.88,20240208,3365,6.98,20240416,5680,-36.62,20230607,3350,7.46,20231023,1.58,N,123700,500,78 억,,623400,N,N,1,N,00,N
20240607,100741,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3610,5,2,0.14,45033595,12496,21.20,3615,3620,3585,4685,2525,3605,3603.84,3.99,0,-465,3678,3641,3583,3546,3488,3660,3565,78,1080,500,2300,5,1,15604898,563,3.20,0.30,12,0.08,1128.00,12162.00,6150,20230602,-41.30,3350,20231023,7.76,4550,-20.66,20240208,3365,7.28,20240416,5680,-36.44,20230607,3350,7.76,20231023,1.58,N,123700,500,78 억,,623400,N,N,1,N,00,N
20240607,090739,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3620,15,2,0.42,17736320,4914,8.34,3615,3620,3605,4685,2525,3605,3609.35,3.99,0,-143,3678,3641,3583,3546,3488,3660,3565,78,1080,500,2300,5,1,15604898,565,3.21,0.30,12,0.03,1128.00,12162.00,6150,20230602,-41.14,3350,20231023,8.06,4550,-20.44,20240208,3365,7.58,20240416,5680,-36.27,20230607,3350,8.06,20231023,1.58,N,123700,500,78 억,,623400,N,N,1,N,00,N
20240605,160737,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3605,35,2,0.98,211416240,58933,188.45,3570,3620,3525,4640,2500,3570,3587.40,3.96,0,4057,3630,3600,3585,3555,3540,3592,3547,78,1070,500,2280,5,1,15604898,563,3.20,0.30,12,0.38,1128.00,12162.00,6150,20230602,-41.38,3350,20231023,7.61,4550,-20.77,20240208,3365,7.13,20240416,5890,-38.79,20230605,3350,7.61,20231023,1.62,N,123700,500,78 억,,617764,N,N,1,N,00,N
20240605,150734,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3605,35,2,0.98,202600010,56487,180.63,3570,3620,3525,4640,2500,3570,3586.67,3.96,0,3724,3630,3600,3585,3555,3540,3592,3547,78,1070,500,2280,5,1,15604898,563,3.20,0.30,12,0.36,1128.00,12162.00,6150,20230602,-41.38,3350,20231023,7.61,4550,-20.77,20240208,3365,7.13,20240416,5890,-38.79,20230605,3350,7.61,20231023,1.62,N,123700,500,78 억,,617764,N,N,6,N,00,N
20240605,140736,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3595,25,2,0.70,189182050,52761,168.72,3570,3620,3525,4640,2500,3570,3585.64,3.96,0,3271,3630,3600,3585,3555,3540,3592,3547,78,1070,500,2280,5,1,15604898,561,3.19,0.30,12,0.34,1128.00,12162.00,6150,20230602,-41.54,3350,20231023,7.31,4550,-20.99,20240208,3365,6.84,20240416,5890,-38.96,20230605,3350,7.31,20231023,1.62,N,123700,500,78 억,,617764,N,N,6,N,00,N
20240605,130737,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3600,30,2,0.84,175388820,48928,156.46,3570,3620,3525,4640,2500,3570,3584.63,3.96,0,2736,3630,3600,3585,3555,3540,3592,3547,78,1070,500,2280,5,1,15604898,562,3.19,0.30,12,0.31,1128.00,12162.00,6150,20230602,-41.46,3350,20231023,7.46,4550,-20.88,20240208,3365,6.98,20240416,5890,-38.88,20230605,3350,7.46,20231023,1.62,N,123700,500,78 억,,617764,N,N,6,N,00,N
20240605,120733,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3610,40,2,1.12,113677380,31824,101.77,3570,3615,3525,4640,2500,3570,3572.07,3.96,0,1897,3630,3600,3585,3555,3540,3592,3547,78,1070,500,2280,5,1,15604898,563,3.20,0.30,12,0.20,1128.00,12162.00,6150,20230602,-41.30,3350,20231023,7.76,4550,-20.66,20240208,3365,7.28,20240416,5890,-38.71,20230605,3350,7.76,20231023,1.62,N,123700,500,78 억,,617764,N,N,6,N,00,N
20240605,110735,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3590,20,2,0.56,64965240,18285,58.47,3570,3590,3525,4640,2500,3570,3552.92,3.96,0,555,3630,3600,3585,3555,3540,3592,3547,78,1070,500,2280,5,1,15604898,560,3.18,0.30,12,0.12,1128.00,12162.00,6150,20230602,-41.63,3350,20231023,7.16,4550,-21.10,20240208,3365,6.69,20240416,5890,-39.05,20230605,3350,7.16,20231023,1.62,N,123700,500,78 억,,617764,N,N,6,N,00,N
20240605,100734,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3550,-20,5,-0.56,41318755,11668,37.31,3570,3575,3525,4640,2500,3570,3541.18,3.96,0,838,3630,3600,3585,3555,3540,3592,3547,78,1070,500,2280,5,1,15604898,554,3.15,0.29,12,0.07,1128.00,12162.00,6150,20230602,-42.28,3350,20231023,5.97,4550,-21.98,20240208,3365,5.50,20240416,5890,-39.73,20230605,3350,5.97,20231023,1.62,N,123700,500,78 억,,617764,N,N,6,N,00,N
20240605,090734,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3565,-5,5,-0.14,2116560,593,1.90,3570,3570,3565,4640,2500,3570,3569.23,3.96,0,-88,3630,3600,3585,3555,3540,3592,3547,78,1070,500,2280,5,1,15604898,556,3.16,0.29,12,0.00,1128.00,12162.00,6150,20230602,-42.03,3350,20231023,6.42,4550,-21.65,20240208,3365,5.94,20240416,5890,-39.47,20230605,3350,6.42,20231023,1.62,N,123700,500,78 억,,617764,N,N,6,N,00,N
20240604,160729,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3570,-30,5,-0.83,112199850,31272,50.58,3595,3615,3570,4680,2520,3600,3587.87,3.99,0,-196,3660,3630,3585,3555,3510,3645,3570,78,1080,500,2300,5,1,15604898,557,3.16,0.29,12,0.20,1128.00,12162.00,6150,20230602,-41.95,3350,20231023,6.57,4550,-21.54,20240208,3365,6.09,20240416,5890,-39.39,20230605,3350,6.57,20231023,1.64,N,123700,500,78 억,,622840,N,N,6,N,00,N
20240604,150728,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3590,-10,5,-0.28,99553500,27731,44.85,3595,3615,3570,4680,2520,3600,3589.97,3.99,0,377,3660,3630,3585,3555,3510,3645,3570,78,1080,500,2300,5,1,15604898,560,3.18,0.30,12,0.18,1128.00,12162.00,6150,20230602,-41.63,3350,20231023,7.16,4550,-21.10,20240208,3365,6.69,20240416,5890,-39.05,20230605,3350,7.16,20231023,1.64,N,123700,500,78 억,,622840,N,N,6,N,00,N
20240604,140730,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3595,-5,5,-0.14,87415850,24342,39.37,3595,3615,3570,4680,2520,3600,3591.15,3.99,0,448,3660,3630,3585,3555,3510,3645,3570,78,1080,500,2300,5,1,15604898,561,3.19,0.30,12,0.16,1128.00,12162.00,6150,20230602,-41.54,3350,20231023,7.31,4550,-20.99,20240208,3365,6.84,20240416,5890,-38.96,20230605,3350,7.31,20231023,1.64,N,123700,500,78 억,,622840,N,N,6,N,00,N
20240604,130727,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3590,-10,5,-0.28,77150095,21487,34.76,3595,3615,3570,4680,2520,3600,3590.54,3.99,0,1029,3660,3630,3585,3555,3510,3645,3570,78,1080,500,2300,5,1,15604898,560,3.18,0.30,12,0.14,1128.00,12162.00,6150,20230602,-41.63,3350,20231023,7.16,4550,-21.10,20240208,3365,6.69,20240416,5890,-39.05,20230605,3350,7.16,20231023,1.64,N,123700,500,78 억,,622840,N,N,6,N,00,N
20240604,120726,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3600,0,3,0.00,40838965,11382,18.41,3595,3615,3570,4680,2520,3600,3588.02,3.99,0,1141,3660,3630,3585,3555,3510,3645,3570,78,1080,500,2300,5,1,15604898,562,3.19,0.30,12,0.07,1128.00,12162.00,6150,20230602,-41.46,3350,20231023,7.46,4550,-20.88,20240208,3365,6.98,20240416,5890,-38.88,20230605,3350,7.46,20231023,1.64,N,123700,500,78 억,,622840,N,N,6,N,00,N
20240604,110723,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3600,0,3,0.00,30235840,8420,13.62,3595,3615,3570,4680,2520,3600,3590.95,3.99,0,967,3660,3630,3585,3555,3510,3645,3570,78,1080,500,2300,5,1,15604898,562,3.19,0.30,12,0.05,1128.00,12162.00,6150,20230602,-41.46,3350,20231023,7.46,4550,-20.88,20240208,3365,6.98,20240416,5890,-38.88,20230605,3350,7.46,20231023,1.64,N,123700,500,78 억,,622840,N,N,6,N,00,N
20240604,100725,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3595,-5,5,-0.14,24047040,6692,10.82,3595,3615,3570,4680,2520,3600,3593.39,3.99,0,942,3660,3630,3585,3555,3510,3645,3570,78,1080,500,2300,5,1,15604898,561,3.19,0.30,12,0.04,1128.00,12162.00,6150,20230602,-41.54,3350,20231023,7.31,4550,-20.99,20240208,3365,6.84,20240416,5890,-38.96,20230605,3350,7.31,20231023,1.64,N,123700,500,78 억,,622840,N,N,6,N,00,N
20240604,090726,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3610,10,2,0.28,5637000,1562,2.53,3595,3615,3595,4680,2520,3600,3608.88,3.99,0,-306,3660,3630,3585,3555,3510,3645,3570,78,1080,500,2300,5,1,15604898,563,3.20,0.30,12,0.01,1128.00,12162.00,6150,20230602,-41.30,3350,20231023,7.76,4550,-20.66,20240208,3365,7.28,20240416,5890,-38.71,20230605,3350,7.76,20231023,1.64,N,123700,500,78 억,,622840,N,N,6,N,00,N
20240603,160718,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3600,60,2,1.69,221075160,61769,138.91,3540,3615,3540,4600,2480,3540,3579.12,3.96,0,3894,3623,3581,3528,3486,3433,3602,3507,78,1060,500,2260,5,1,15604898,562,3.19,0.30,12,0.40,1128.00,12162.00,6150,20230602,-41.46,3350,20231023,7.46,4550,-20.88,20240208,3365,6.98,20240416,5890,-38.88,20230605,3350,7.46,20231023,1.69,N,123700,500,78 억,,617986,N,N,6,N,00,N
20240603,150719,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3590,50,2,1.41,212983330,59519,133.85,3540,3615,3540,4600,2480,3540,3578.48,3.96,0,3767,3623,3581,3528,3486,3433,3602,3507,78,1060,500,2260,5,1,15604898,560,3.18,0.30,12,0.38,1128.00,12162.00,6150,20230602,-41.63,3350,20231023,7.16,4550,-21.10,20240208,3365,6.69,20240416,5890,-39.05,20230605,3350,7.16,20231023,1.69,N,123700,500,78 억,,617986,N,N,0,N,00,N
20240603,140716,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3595,55,2,1.55,161504815,45140,101.51,3540,3615,3540,4600,2480,3540,3577.95,3.96,0,3791,3623,3581,3528,3486,3433,3602,3507,78,1060,500,2260,5,1,15604898,561,3.19,0.30,12,0.29,1128.00,12162.00,6150,20230602,-41.54,3350,20231023,7.31,4550,-20.99,20240208,3365,6.84,20240416,5890,-38.96,20230605,3350,7.31,20231023,1.69,N,123700,500,78 억,,617986,N,N,0,N,00,N
20240603,130718,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3590,50,2,1.41,125938345,35252,79.28,3540,3615,3540,4600,2480,3540,3572.61,3.96,0,4033,3623,3581,3528,3486,3433,3602,3507,78,1060,500,2260,5,1,15604898,560,3.18,0.30,12,0.23,1128.00,12162.00,6150,20230602,-41.63,3350,20231023,7.16,4550,-21.10,20240208,3365,6.69,20240416,5890,-39.05,20230605,3350,7.16,20231023,1.69,N,123700,500,78 억,,617986,N,N,0,N,00,N
20240603,120718,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3570,30,2,0.85,120039905,33608,75.58,3540,3615,3540,4600,2480,3540,3571.87,3.96,0,3970,3623,3581,3528,3486,3433,3602,3507,78,1060,500,2260,5,1,15604898,557,3.16,0.29,12,0.22,1128.00,12162.00,6150,20230602,-41.95,3350,20231023,6.57,4550,-21.54,20240208,3365,6.09,20240416,5890,-39.39,20230605,3350,6.57,20231023,1.69,N,123700,500,78 억,,617986,N,N,0,N,00,N
20240603,110713,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3570,30,2,0.85,105066630,29418,66.16,3540,3615,3540,4600,2480,3540,3571.62,3.96,0,3829,3623,3581,3528,3486,3433,3602,3507,78,1060,500,2260,5,1,15604898,557,3.16,0.29,12,0.19,1128.00,12162.00,6150,20230602,-41.95,3350,20231023,6.57,4550,-21.54,20240208,3365,6.09,20240416,5890,-39.39,20230605,3350,6.57,20231023,1.69,N,123700,500,78 억,,617986,N,N,0,N,00,N
20240603,100711,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3600,60,2,1.69,93279020,26127,58.76,3540,3615,3540,4600,2480,3540,3570.34,3.96,0,3476,3623,3581,3528,3486,3433,3602,3507,78,1060,500,2260,5,1,15604898,562,3.19,0.30,12,0.17,1128.00,12162.00,6150,20230602,-41.46,3350,20231023,7.46,4550,-20.88,20240208,3365,6.98,20240416,5890,-38.88,20230605,3350,7.46,20231023,1.69,N,123700,500,78 억,,617986,N,N,0,N,00,N
20240603,090710,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3560,20,2,0.56,24738675,6976,15.69,3540,3595,3540,4600,2480,3540,3546.35,3.96,0,3518,3623,3581,3528,3486,3433,3602,3507,78,1060,500,2260,5,1,15604898,556,3.16,0.29,12,0.04,1128.00,12162.00,6150,20230602,-42.11,3350,20231023,6.27,4550,-21.76,20240208,3365,5.79,20240416,5890,-39.56,20230605,3350,6.27,20231023,1.69,N,123700,500,78 억,,617986,N,N,0,N,00,N