KissMeData/123700/price/prices-20230701.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
20230731,160816,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4205,100,2,2.44,317179965,76360,152.24,4140,4205,4065,5330,2875,4105,4153.83,15.14,0,4377,4288,4196,4028,3936,3768,4242,3982,78,1227,500,2620,5,1,15604898,656,13.31,0.37,12,0.49,316.00,11352.00,6460,20230517,-34.91,3170,20221013,32.65,6460,-34.91,20230517,3330,26.28,20230425,6460,-34.91,20230517,3170,32.65,20221013,2.75,N,123700,500,78 억,,2362052,N,N,4,N,00,N
20230731,150817,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4180,75,2,1.83,303791980,73172,145.89,4140,4195,4065,5330,2875,4105,4151.84,15.14,0,4706,4288,4196,4028,3936,3768,4242,3982,78,1227,500,2620,5,1,15604898,652,13.23,0.37,12,0.47,316.00,11352.00,6460,20230517,-35.29,3170,20221013,31.86,6460,-35.29,20230517,3330,25.53,20230425,6460,-35.29,20230517,3170,31.86,20221013,2.75,N,123700,500,78 억,,2362052,N,N,6,N,00,N
20230731,140820,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4185,80,2,1.95,276926960,66736,133.06,4140,4195,4065,5330,2875,4105,4149.68,15.14,0,5945,4288,4196,4028,3936,3768,4242,3982,78,1227,500,2620,5,1,15604898,653,13.24,0.37,12,0.43,316.00,11352.00,6460,20230517,-35.22,3170,20221013,32.02,6460,-35.22,20230517,3330,25.68,20230425,6460,-35.22,20230517,3170,32.02,20221013,2.75,N,123700,500,78 억,,2362052,N,N,6,N,00,N
20230731,130820,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4180,75,2,1.83,241281540,58202,116.04,4140,4195,4065,5330,2875,4105,4145.68,15.14,0,6848,4288,4196,4028,3936,3768,4242,3982,78,1227,500,2620,5,1,15604898,652,13.23,0.37,12,0.37,316.00,11352.00,6460,20230517,-35.29,3170,20221013,31.86,6460,-35.29,20230517,3330,25.53,20230425,6460,-35.29,20230517,3170,31.86,20221013,2.75,N,123700,500,78 억,,2362052,N,N,6,N,00,N
20230731,120828,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4180,75,2,1.83,226575890,54679,109.02,4140,4195,4065,5330,2875,4105,4143.84,15.14,0,7079,4288,4196,4028,3936,3768,4242,3982,78,1227,500,2620,5,1,15604898,652,13.23,0.37,12,0.35,316.00,11352.00,6460,20230517,-35.29,3170,20221013,31.86,6460,-35.29,20230517,3330,25.53,20230425,6460,-35.29,20230517,3170,31.86,20221013,2.75,N,123700,500,78 억,,2362052,N,N,6,N,00,N
20230731,110830,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4175,70,2,1.71,197342275,47687,95.08,4140,4190,4065,5330,2875,4105,4138.37,15.14,0,4261,4288,4196,4028,3936,3768,4242,3982,78,1227,500,2620,5,1,15604898,652,13.21,0.37,12,0.31,316.00,11352.00,6460,20230517,-35.37,3170,20221013,31.70,6460,-35.37,20230517,3330,25.38,20230425,6460,-35.37,20230517,3170,31.70,20221013,2.75,N,123700,500,78 억,,2362052,N,N,6,N,00,N
20230731,100826,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4175,70,2,1.71,112364765,27307,54.44,4140,4185,4065,5330,2875,4105,4114.92,15.14,0,-3862,4288,4196,4028,3936,3768,4242,3982,78,1227,500,2620,5,1,15604898,652,13.21,0.37,12,0.17,316.00,11352.00,6460,20230517,-35.37,3170,20221013,31.70,6460,-35.37,20230517,3330,25.38,20230425,6460,-35.37,20230517,3170,31.70,20221013,2.75,N,123700,500,78 억,,2362052,N,N,6,N,00,N
20230731,090818,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4140,35,2,0.85,16824515,4065,8.10,4140,4140,4140,5330,2875,4105,4140.00,15.14,0,-1920,4288,4196,4028,3936,3768,4242,3982,78,1227,500,2620,5,1,15604898,646,13.10,0.36,12,0.03,316.00,11352.00,6460,20230517,-35.91,3170,20221013,30.60,6460,-35.91,20230517,3330,24.32,20230425,6460,-35.91,20230517,3170,30.60,20221013,2.75,N,123700,500,78 억,,2362052,N,N,6,N,00,N
20230728,160819,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4105,75,2,1.86,202190910,49944,43.37,4000,4120,3860,5230,2825,4030,4048.38,15.15,0,-3535,4203,4116,3948,3861,3693,4160,3905,78,1202,500,2570,5,1,15604898,641,12.99,0.36,12,0.32,316.00,11352.00,6460,20230517,-36.46,3170,20221013,29.50,6460,-36.46,20230517,3330,23.27,20230425,6460,-36.46,20230517,3170,29.50,20221013,2.73,N,123700,500,78 억,,2363552,N,N,6,N,00,N
20230728,150819,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4085,55,2,1.36,185471295,45865,39.83,4000,4120,3860,5230,2825,4030,4043.88,15.15,0,-3580,4203,4116,3948,3861,3693,4160,3905,78,1202,500,2570,5,1,15604898,637,12.93,0.36,12,0.29,316.00,11352.00,6460,20230517,-36.76,3170,20221013,28.86,6460,-36.76,20230517,3330,22.67,20230425,6460,-36.76,20230517,3170,28.86,20221013,2.73,N,123700,500,78 억,,2363552,N,N,0,N,00,N
20230728,140816,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4110,80,2,1.99,173157150,42857,37.22,4000,4120,3860,5230,2825,4030,4040.37,15.15,0,-2782,4203,4116,3948,3861,3693,4160,3905,78,1202,500,2570,5,1,15604898,641,13.01,0.36,12,0.27,316.00,11352.00,6460,20230517,-36.38,3170,20221013,29.65,6460,-36.38,20230517,3330,23.42,20230425,6460,-36.38,20230517,3170,29.65,20221013,2.73,N,123700,500,78 억,,2363552,N,N,0,N,00,N
20230728,130819,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4105,75,2,1.86,152296470,37764,32.79,4000,4120,3860,5230,2825,4030,4032.85,15.15,0,-633,4203,4116,3948,3861,3693,4160,3905,78,1202,500,2570,5,1,15604898,641,12.99,0.36,12,0.24,316.00,11352.00,6460,20230517,-36.46,3170,20221013,29.50,6460,-36.46,20230517,3330,23.27,20230425,6460,-36.46,20230517,3170,29.50,20221013,2.73,N,123700,500,78 억,,2363552,N,N,0,N,00,N
20230728,120816,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4115,85,2,2.11,137555470,34162,29.67,4000,4120,3860,5230,2825,4030,4026.56,15.15,0,331,4203,4116,3948,3861,3693,4160,3905,78,1202,500,2570,5,1,15604898,642,13.02,0.36,12,0.22,316.00,11352.00,6460,20230517,-36.30,3170,20221013,29.81,6460,-36.30,20230517,3330,23.57,20230425,6460,-36.30,20230517,3170,29.81,20221013,2.73,N,123700,500,78 억,,2363552,N,N,0,N,00,N
20230728,110823,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4090,60,2,1.49,106885085,26672,23.16,4000,4090,3860,5230,2825,4030,4007.32,15.15,0,974,4203,4116,3948,3861,3693,4160,3905,78,1202,500,2570,5,1,15604898,638,12.94,0.36,12,0.17,316.00,11352.00,6460,20230517,-36.69,3170,20221013,29.02,6460,-36.69,20230517,3330,22.82,20230425,6460,-36.69,20230517,3170,29.02,20221013,2.73,N,123700,500,78 억,,2363552,N,N,0,N,00,N
20230728,100813,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4000,-30,5,-0.74,79694735,19961,17.33,4000,4075,3860,5230,2825,4030,3992.36,15.15,0,1090,4203,4116,3948,3861,3693,4160,3905,78,1202,500,2570,5,1,15604898,624,12.66,0.35,12,0.13,316.00,11352.00,6460,20230517,-38.08,3170,20221013,26.18,6460,-38.08,20230517,3330,20.12,20230425,6460,-38.08,20230517,3170,26.18,20221013,2.73,N,123700,500,78 억,,2363552,N,N,0,N,00,N
20230728,090821,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4070,40,2,0.99,29606775,7392,6.42,4000,4075,3980,5230,2825,4030,4004.95,15.15,0,-2100,4203,4116,3948,3861,3693,4160,3905,78,1202,500,2570,5,1,15604898,635,12.88,0.36,12,0.05,316.00,11352.00,6460,20230517,-37.00,3170,20221013,28.39,6460,-37.00,20230517,3330,22.22,20230425,6460,-37.00,20230517,3170,28.39,20221013,2.73,N,123700,500,78 억,,2363552,N,N,0,N,00,N
20230727,160815,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4030,180,2,4.68,450744970,114048,70.69,3780,4035,3780,5000,2695,3850,3952.13,15.07,761,7402,4166,4007,3891,3732,3616,3950,3675,78,1152,500,2460,5,1,15604898,629,12.75,0.36,12,0.73,316.00,11352.00,6460,20230517,-37.62,3170,20221013,27.13,6460,-37.62,20230517,3330,21.02,20230425,6460,-37.62,20230517,3170,27.13,20221013,2.91,N,123700,500,78 억,,2352310,N,N,0,N,00,N
20230727,150816,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4015,165,2,4.29,433310460,109714,68.00,3780,4035,3780,5000,2695,3850,3949.45,15.07,761,8310,4166,4007,3891,3732,3616,3950,3675,78,1152,500,2460,5,1,15604898,627,12.71,0.35,12,0.70,316.00,11352.00,6460,20230517,-37.85,3170,20221013,26.66,6460,-37.85,20230517,3330,20.57,20230425,6460,-37.85,20230517,3170,26.66,20221013,2.91,N,123700,500,78 억,,2352310,N,N,0,N,00,N
20230727,140811,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4020,170,2,4.42,332063060,84524,52.39,3780,4020,3780,5000,2695,3850,3928.62,15.07,761,9590,4166,4007,3891,3732,3616,3950,3675,78,1152,500,2460,5,1,15604898,627,12.72,0.35,12,0.54,316.00,11352.00,6460,20230517,-37.77,3170,20221013,26.81,6460,-37.77,20230517,3330,20.72,20230425,6460,-37.77,20230517,3170,26.81,20221013,2.91,N,123700,500,78 억,,2352310,N,N,0,N,00,N
20230727,130812,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3995,145,2,3.77,258144785,66109,40.97,3780,4010,3780,5000,2695,3850,3904.84,15.07,761,10105,4166,4007,3891,3732,3616,3950,3675,78,1152,500,2460,5,1,15604898,623,12.64,0.35,12,0.42,316.00,11352.00,6460,20230517,-38.16,3170,20221013,26.03,6460,-38.16,20230517,3330,19.97,20230425,6460,-38.16,20230517,3170,26.03,20221013,2.91,N,123700,500,78 억,,2352310,N,N,0,N,00,N
20230727,120813,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3990,140,2,3.64,222811385,57216,35.46,3780,4010,3780,5000,2695,3850,3894.21,15.07,761,14830,4166,4007,3891,3732,3616,3950,3675,78,1152,500,2460,5,1,15604898,623,12.63,0.35,12,0.37,316.00,11352.00,6460,20230517,-38.24,3170,20221013,25.87,6460,-38.24,20230517,3330,19.82,20230425,6460,-38.24,20230517,3170,25.87,20221013,2.91,N,123700,500,78 억,,2352310,N,N,0,N,00,N
20230727,110815,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3990,140,2,3.64,201679340,51928,32.19,3780,3995,3780,5000,2695,3850,3883.83,15.07,761,14302,4166,4007,3891,3732,3616,3950,3675,78,1152,500,2460,5,1,15604898,623,12.63,0.35,12,0.33,316.00,11352.00,6460,20230517,-38.24,3170,20221013,25.87,6460,-38.24,20230517,3330,19.82,20230425,6460,-38.24,20230517,3170,25.87,20221013,2.91,N,123700,500,78 억,,2352310,N,N,0,N,00,N
20230727,100812,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3935,85,2,2.21,169281850,43756,27.12,3780,3980,3780,5000,2695,3850,3868.77,15.07,761,13185,4166,4007,3891,3732,3616,3950,3675,78,1152,500,2460,5,1,15604898,614,12.45,0.35,12,0.28,316.00,11352.00,6460,20230517,-39.09,3170,20221013,24.13,6460,-39.09,20230517,3330,18.17,20230425,6460,-39.09,20230517,3170,24.13,20221013,2.91,N,123700,500,78 억,,2352310,N,N,0,N,00,N
20230727,090810,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3860,10,2,0.26,90588255,23632,14.65,3780,3950,3780,5000,2695,3850,3833.29,15.07,761,7687,4166,4007,3891,3732,3616,3950,3675,78,1152,500,2460,5,1,15604898,602,12.22,0.34,12,0.15,316.00,11352.00,6460,20230517,-40.25,3170,20221013,21.77,6460,-40.25,20230517,3330,15.92,20230425,6460,-40.25,20230517,3170,21.77,20221013,2.91,N,123700,500,78 억,,2352310,N,N,0,N,00,N
20230726,160809,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3850,-200,5,-4.94,622158665,160907,158.73,4000,4050,3775,5260,2835,4050,3866.62,15.07,0,2412,4250,4150,4085,3985,3920,4117,3952,78,1212,500,2590,5,1,15604898,601,12.18,0.34,12,1.03,316.00,11352.00,6460,20230517,-40.40,3170,20221013,21.45,6460,-40.40,20230517,3330,15.62,20230425,6460,-40.40,20230517,3170,21.45,20221013,2.99,N,123700,500,78 억,,2351549,N,N,0,N,00,N
20230726,150814,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3835,-215,5,-5.31,600095700,155164,153.06,4000,4050,3775,5260,2835,4050,3867.49,15.07,0,-372,4250,4150,4085,3985,3920,4117,3952,78,1212,500,2590,5,1,15604898,598,12.14,0.34,12,0.99,316.00,11352.00,6460,20230517,-40.63,3170,20221013,20.98,6460,-40.63,20230517,3330,15.17,20230425,6460,-40.63,20230517,3170,20.98,20221013,2.99,N,123700,500,78 억,,2351549,N,N,0,N,00,N
20230726,140808,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3830,-220,5,-5.43,534869025,138143,136.27,4000,4050,3775,5260,2835,4050,3871.85,15.07,0,-7747,4250,4150,4085,3985,3920,4117,3952,78,1212,500,2590,5,1,15604898,598,12.12,0.34,12,0.89,316.00,11352.00,6460,20230517,-40.71,3170,20221013,20.82,6460,-40.71,20230517,3330,15.02,20230425,6460,-40.71,20230517,3170,20.82,20221013,2.99,N,123700,500,78 억,,2351549,N,N,0,N,00,N
20230726,130807,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3830,-220,5,-5.43,425184095,109589,108.10,4000,4050,3775,5260,2835,4050,3879.81,15.07,0,-1144,4250,4150,4085,3985,3920,4117,3952,78,1212,500,2590,5,1,15604898,598,12.12,0.34,12,0.70,316.00,11352.00,6460,20230517,-40.71,3170,20221013,20.82,6460,-40.71,20230517,3330,15.02,20230425,6460,-40.71,20230517,3170,20.82,20221013,2.99,N,123700,500,78 억,,2351549,N,N,0,N,00,N
20230726,120809,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3875,-175,5,-4.32,370679210,95381,94.09,4000,4050,3775,5260,2835,4050,3886.30,15.07,0,2828,4250,4150,4085,3985,3920,4117,3952,78,1212,500,2590,5,1,15604898,605,12.26,0.34,12,0.61,316.00,11352.00,6460,20230517,-40.02,3170,20221013,22.24,6460,-40.02,20230517,3330,16.37,20230425,6460,-40.02,20230517,3170,22.24,20221013,2.99,N,123700,500,78 억,,2351549,N,N,0,N,00,N
20230726,110804,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3840,-210,5,-5.19,330809065,85086,83.93,4000,4050,3775,5260,2835,4050,3887.94,15.07,0,3536,4250,4150,4085,3985,3920,4117,3952,78,1212,500,2590,5,1,15604898,599,12.15,0.34,12,0.55,316.00,11352.00,6460,20230517,-40.56,3170,20221013,21.14,6460,-40.56,20230517,3330,15.32,20230425,6460,-40.56,20230517,3170,21.14,20221013,2.99,N,123700,500,78 억,,2351549,N,N,0,N,00,N
20230726,100811,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3875,-175,5,-4.32,192859695,49072,48.41,4000,4050,3855,5260,2835,4050,3930.14,15.07,0,-6257,4250,4150,4085,3985,3920,4117,3952,78,1212,500,2590,5,1,15604898,605,12.26,0.34,12,0.31,316.00,11352.00,6460,20230517,-40.02,3170,20221013,22.24,6460,-40.02,20230517,3330,16.37,20230425,6460,-40.02,20230517,3170,22.24,20221013,2.99,N,123700,500,78 억,,2351549,N,N,0,N,00,N
20230726,090805,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3975,-75,5,-1.85,29394210,7350,7.25,4000,4050,3975,5260,2835,4050,3999.21,15.07,0,-2718,4250,4150,4085,3985,3920,4117,3952,78,1212,500,2590,5,1,15604898,620,12.58,0.35,12,0.05,316.00,11352.00,6460,20230517,-38.47,3170,20221013,25.39,6460,-38.47,20230517,3330,19.37,20230425,6460,-38.47,20230517,3170,25.39,20221013,2.99,N,123700,500,78 억,,2351549,N,N,0,N,00,N
20230725,160803,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4050,-110,5,-2.64,413532805,101293,114.68,4145,4185,4020,5400,2915,4160,4082.48,14.93,0,22053,4343,4251,4143,4051,3943,4197,3997,78,1242,500,2660,5,1,15604898,632,12.82,0.36,12,0.65,316.00,11352.00,6460,20230517,-37.31,3170,20221013,27.76,6460,-37.31,20230517,3330,21.62,20230425,6460,-37.31,20230517,3170,27.76,20221013,2.98,N,123700,500,78 억,,2329110,N,N,0,N,00,N
20230725,150754,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4035,-125,5,-3.00,383597520,93884,106.29,4145,4185,4020,5400,2915,4160,4085.80,14.93,0,16394,4343,4251,4143,4051,3943,4197,3997,78,1242,500,2660,5,1,15604898,630,12.77,0.36,12,0.60,316.00,11352.00,6460,20230517,-37.54,3170,20221013,27.29,6460,-37.54,20230517,3330,21.17,20230425,6460,-37.54,20230517,3170,27.29,20221013,2.98,N,123700,500,78 억,,2329110,N,N,0,N,00,N
20230725,140754,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4075,-85,5,-2.04,333309620,81420,92.18,4145,4185,4020,5400,2915,4160,4093.63,14.93,0,11791,4343,4251,4143,4051,3943,4197,3997,78,1242,500,2660,5,1,15604898,636,12.90,0.36,12,0.52,316.00,11352.00,6460,20230517,-36.92,3170,20221013,28.55,6460,-36.92,20230517,3330,22.37,20230425,6460,-36.92,20230517,3170,28.55,20221013,2.98,N,123700,500,78 억,,2329110,N,N,0,N,00,N
20230725,130803,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4075,-85,5,-2.04,257639475,62697,70.98,4145,4185,4050,5400,2915,4160,4109.21,14.93,0,135,4343,4251,4143,4051,3943,4197,3997,78,1242,500,2660,5,1,15604898,636,12.90,0.36,12,0.40,316.00,11352.00,6460,20230517,-36.92,3170,20221013,28.55,6460,-36.92,20230517,3330,22.37,20230425,6460,-36.92,20230517,3170,28.55,20221013,2.98,N,123700,500,78 억,,2329110,N,N,0,N,00,N
20230725,120801,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4125,-35,5,-0.84,245239845,59648,67.53,4145,4185,4060,5400,2915,4160,4111.38,14.93,0,133,4343,4251,4143,4051,3943,4197,3997,78,1242,500,2660,5,1,15604898,644,13.05,0.36,12,0.38,316.00,11352.00,6460,20230517,-36.15,3170,20221013,30.13,6460,-36.15,20230517,3330,23.87,20230425,6460,-36.15,20230517,3170,30.13,20221013,2.98,N,123700,500,78 억,,2329110,N,N,0,N,00,N
20230725,110800,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4100,-60,5,-1.44,197112850,47857,54.18,4145,4185,4060,5400,2915,4160,4118.71,14.93,0,-1432,4343,4251,4143,4051,3943,4197,3997,78,1242,500,2660,5,1,15604898,640,12.97,0.36,12,0.31,316.00,11352.00,6460,20230517,-36.53,3170,20221013,29.34,6460,-36.53,20230517,3330,23.12,20230425,6460,-36.53,20230517,3170,29.34,20221013,2.98,N,123700,500,78 억,,2329110,N,N,0,N,00,N
20230725,100759,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4180,20,2,0.48,114394320,27799,31.47,4145,4185,4060,5400,2915,4160,4114.91,14.93,0,10306,4343,4251,4143,4051,3943,4197,3997,78,1242,500,2660,5,1,15604898,652,13.23,0.37,12,0.18,316.00,11352.00,6460,20230517,-35.29,3170,20221013,31.86,6460,-35.29,20230517,3330,25.53,20230425,6460,-35.29,20230517,3170,31.86,20221013,2.98,N,123700,500,78 억,,2329110,N,N,0,N,00,N
20230725,090758,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4140,-20,5,-0.48,17332000,4172,4.72,4145,4180,4140,5400,2915,4160,4154.24,14.93,0,962,4343,4251,4143,4051,3943,4197,3997,78,1242,500,2660,5,1,15604898,646,13.10,0.36,12,0.03,316.00,11352.00,6460,20230517,-35.91,3170,20221013,30.60,6460,-35.91,20230517,3330,24.32,20230425,6460,-35.91,20230517,3170,30.60,20221013,2.98,N,123700,500,78 억,,2329110,N,N,0,N,00,N
20230724,160801,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4160,-55,5,-1.30,364188240,88085,225.82,4215,4235,4035,5470,2955,4215,4134.42,14.82,0,21406,4445,4330,4265,4150,4085,4297,4117,78,1257,500,2690,5,1,15604898,649,13.16,0.37,12,0.56,316.00,11352.00,6460,20230517,-35.60,3170,20221013,31.23,6460,-35.60,20230517,3330,24.92,20230425,6460,-35.60,20230517,3170,31.23,20221013,3.03,N,123700,500,78 억,,2311909,N,N,0,N,00,N
20230724,150757,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4150,-65,5,-1.54,344641540,83355,213.69,4215,4235,4035,5470,2955,4215,4134.53,14.82,0,19632,4445,4330,4265,4150,4085,4297,4117,78,1257,500,2690,5,1,15604898,648,13.13,0.37,12,0.53,316.00,11352.00,6460,20230517,-35.76,3170,20221013,30.91,6460,-35.76,20230517,3330,24.62,20230425,6460,-35.76,20230517,3170,30.91,20221013,3.03,N,123700,500,78 억,,2311909,N,N,0,N,00,N
20230724,140756,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4135,-80,5,-1.90,326112935,78869,202.19,4215,4235,4035,5470,2955,4215,4134.77,14.82,0,17335,4445,4330,4265,4150,4085,4297,4117,78,1257,500,2690,5,1,15604898,645,13.09,0.36,12,0.51,316.00,11352.00,6460,20230517,-35.99,3170,20221013,30.44,6460,-35.99,20230517,3330,24.17,20230425,6460,-35.99,20230517,3170,30.44,20221013,3.03,N,123700,500,78 억,,2311909,N,N,0,N,00,N
20230724,130756,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4150,-65,5,-1.54,298020365,72060,184.74,4215,4235,4035,5470,2955,4215,4135.62,14.82,0,14622,4445,4330,4265,4150,4085,4297,4117,78,1257,500,2690,5,1,15604898,648,13.13,0.37,12,0.46,316.00,11352.00,6460,20230517,-35.76,3170,20221013,30.91,6460,-35.76,20230517,3330,24.62,20230425,6460,-35.76,20230517,3170,30.91,20221013,3.03,N,123700,500,78 억,,2311909,N,N,0,N,00,N
20230724,120758,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4160,-55,5,-1.30,286283215,69227,177.47,4215,4235,4035,5470,2955,4215,4135.31,14.82,0,14414,4445,4330,4265,4150,4085,4297,4117,78,1257,500,2690,5,1,15604898,649,13.16,0.37,12,0.44,316.00,11352.00,6460,20230517,-35.60,3170,20221013,31.23,6460,-35.60,20230517,3330,24.92,20230425,6460,-35.60,20230517,3170,31.23,20221013,3.03,N,123700,500,78 억,,2311909,N,N,0,N,00,N
20230724,110800,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4135,-80,5,-1.90,230466980,55692,142.77,4215,4235,4035,5470,2955,4215,4138.10,14.82,0,7864,4445,4330,4265,4150,4085,4297,4117,78,1257,500,2690,5,1,15604898,645,13.09,0.36,12,0.36,316.00,11352.00,6460,20230517,-35.99,3170,20221013,30.44,6460,-35.99,20230517,3330,24.17,20230425,6460,-35.99,20230517,3170,30.44,20221013,3.03,N,123700,500,78 억,,2311909,N,N,0,N,00,N
20230724,100752,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4160,-55,5,-1.30,145996345,35256,90.38,4215,4235,4035,5470,2955,4215,4140.83,14.82,0,-3745,4445,4330,4265,4150,4085,4297,4117,78,1257,500,2690,5,1,15604898,649,13.16,0.37,12,0.23,316.00,11352.00,6460,20230517,-35.60,3170,20221013,31.23,6460,-35.60,20230517,3330,24.92,20230425,6460,-35.60,20230517,3170,31.23,20221013,3.03,N,123700,500,78 억,,2311909,N,N,0,N,00,N
20230724,090757,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4095,-120,5,-2.85,54767540,13097,33.58,4215,4235,4095,5470,2955,4215,4181.43,14.82,0,-9718,4445,4330,4265,4150,4085,4297,4117,78,1257,500,2690,5,1,15604898,639,12.96,0.36,12,0.08,316.00,11352.00,6460,20230517,-36.61,3170,20221013,29.18,6460,-36.61,20230517,3330,22.97,20230425,6460,-36.61,20230517,3170,29.18,20221013,3.03,N,123700,500,78 억,,2311909,N,N,0,N,00,N
20230721,160749,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4215,-95,5,-2.20,163515035,38401,50.81,4310,4380,4200,5600,3020,4310,4258.01,14.86,0,-7454,4403,4356,4283,4236,4163,4380,4260,78,1290,500,2750,5,1,15604898,658,13.34,0.37,12,0.25,316.00,11352.00,6460,20230517,-34.75,3170,20221013,32.97,6460,-34.75,20230517,3330,26.58,20230425,6460,-34.75,20230517,3170,32.97,20221013,3.13,N,123700,500,78 억,,2319423,N,N,6,N,00,N
20230721,150752,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4220,-90,5,-2.09,140249735,32886,43.51,4310,4380,4200,5600,3020,4310,4264.63,14.86,0,-7574,4403,4356,4283,4236,4163,4380,4260,78,1290,500,2750,5,1,15604898,659,13.35,0.37,12,0.21,316.00,11352.00,6460,20230517,-34.67,3170,20221013,33.12,6460,-34.67,20230517,3330,26.73,20230425,6460,-34.67,20230517,3170,33.12,20221013,3.13,N,123700,500,78 억,,2319423,N,N,6,N,00,N
20230721,140749,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4245,-65,5,-1.51,93555575,21848,28.91,4310,4380,4200,5600,3020,4310,4282.02,14.86,0,-3928,4403,4356,4283,4236,4163,4380,4260,78,1290,500,2750,5,1,15604898,662,13.43,0.37,12,0.14,316.00,11352.00,6460,20230517,-34.29,3170,20221013,33.91,6460,-34.29,20230517,3330,27.48,20230425,6460,-34.29,20230517,3170,33.91,20221013,3.13,N,123700,500,78 억,,2319423,N,N,6,N,00,N
20230721,130752,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4270,-40,5,-0.93,78861830,18396,24.34,4310,4380,4200,5600,3020,4310,4286.81,14.86,0,-2899,4403,4356,4283,4236,4163,4380,4260,78,1290,500,2750,5,1,15604898,666,13.51,0.38,12,0.12,316.00,11352.00,6460,20230517,-33.90,3170,20221013,34.70,6460,-33.90,20230517,3330,28.23,20230425,6460,-33.90,20230517,3170,34.70,20221013,3.13,N,123700,500,78 억,,2319423,N,N,6,N,00,N
20230721,120801,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4305,-5,5,-0.12,72747885,16972,22.45,4310,4380,4200,5600,3020,4310,4286.25,14.86,0,-2702,4403,4356,4283,4236,4163,4380,4260,78,1290,500,2750,5,1,15604898,672,13.62,0.38,12,0.11,316.00,11352.00,6460,20230517,-33.36,3170,20221013,35.80,6460,-33.36,20230517,3330,29.28,20230425,6460,-33.36,20230517,3170,35.80,20221013,3.13,N,123700,500,78 억,,2319423,N,N,6,N,00,N
20230721,110756,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4330,20,2,0.46,67573155,15771,20.87,4310,4380,4200,5600,3020,4310,4284.53,14.86,0,-3150,4403,4356,4283,4236,4163,4380,4260,78,1290,500,2750,5,1,15604898,676,13.70,0.38,12,0.10,316.00,11352.00,6460,20230517,-32.97,3170,20221013,36.59,6460,-32.97,20230517,3330,30.03,20230425,6460,-32.97,20230517,3170,36.59,20221013,3.13,N,123700,500,78 억,,2319423,N,N,6,N,00,N
20230721,100756,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4285,-25,5,-0.58,41932090,9809,12.98,4310,4310,4200,5600,3020,4310,4274.61,14.86,0,-1923,4403,4356,4283,4236,4163,4380,4260,78,1290,500,2750,5,1,15604898,669,13.56,0.38,12,0.06,316.00,11352.00,6460,20230517,-33.67,3170,20221013,35.17,6460,-33.67,20230517,3330,28.68,20230425,6460,-33.67,20230517,3170,35.17,20221013,3.13,N,123700,500,78 억,,2319423,N,N,6,N,00,N
20230721,090754,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4260,-50,5,-1.16,25906855,6052,8.01,4310,4310,4200,5600,3020,4310,4280.37,14.86,0,-2532,4403,4356,4283,4236,4163,4380,4260,78,1290,500,2750,5,1,15604898,665,13.48,0.38,12,0.04,316.00,11352.00,6460,20230517,-34.06,3170,20221013,34.38,6460,-34.06,20230517,3330,27.93,20230425,6460,-34.06,20230517,3170,34.38,20221013,3.13,N,123700,500,78 억,,2319423,N,N,6,N,00,N
20230720,160748,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4310,50,2,1.17,322258685,75552,76.81,4265,4330,4210,5530,2985,4260,4265.38,14.79,0,6385,4403,4331,4283,4211,4163,4307,4187,78,1272,500,2720,5,1,15604898,673,13.64,0.38,12,0.48,316.00,11352.00,6460,20230517,-33.28,3170,20221013,35.96,6460,-33.28,20230517,3330,29.43,20230425,6460,-33.28,20230517,3170,35.96,20221013,3.17,N,123700,500,78 억,,2308287,N,N,6,N,00,N
20230720,150749,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4285,25,2,0.59,306356465,71850,73.05,4265,4330,4210,5530,2985,4260,4263.83,14.79,0,6829,4403,4331,4283,4211,4163,4307,4187,78,1272,500,2720,5,1,15604898,669,13.56,0.38,12,0.46,316.00,11352.00,6460,20230517,-33.67,3170,20221013,35.17,6460,-33.67,20230517,3330,28.68,20230425,6460,-33.67,20230517,3170,35.17,20221013,3.17,N,123700,500,78 억,,2308287,N,N,7,N,00,N
20230720,140747,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4320,60,2,1.41,242199170,56920,57.87,4265,4330,4210,5530,2985,4260,4255.08,14.79,0,16690,4403,4331,4283,4211,4163,4307,4187,78,1272,500,2720,5,1,15604898,674,13.67,0.38,12,0.36,316.00,11352.00,6460,20230517,-33.13,3170,20221013,36.28,6460,-33.13,20230517,3330,29.73,20230425,6460,-33.13,20230517,3170,36.28,20221013,3.17,N,123700,500,78 억,,2308287,N,N,7,N,00,N
20230720,130747,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4310,50,2,1.17,234438000,55120,56.04,4265,4310,4210,5530,2985,4260,4253.23,14.79,0,17812,4403,4331,4283,4211,4163,4307,4187,78,1272,500,2720,5,1,15604898,673,13.64,0.38,12,0.35,316.00,11352.00,6460,20230517,-33.28,3170,20221013,35.96,6460,-33.28,20230517,3330,29.43,20230425,6460,-33.28,20230517,3170,35.96,20221013,3.17,N,123700,500,78 억,,2308287,N,N,7,N,00,N
20230720,120753,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4305,45,2,1.06,222550535,52352,53.22,4265,4305,4210,5530,2985,4260,4251.04,14.79,0,16002,4403,4331,4283,4211,4163,4307,4187,78,1272,500,2720,5,1,15604898,672,13.62,0.38,12,0.34,316.00,11352.00,6460,20230517,-33.36,3170,20221013,35.80,6460,-33.36,20230517,3330,29.28,20230425,6460,-33.36,20230517,3170,35.80,20221013,3.17,N,123700,500,78 억,,2308287,N,N,7,N,00,N
20230720,110751,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4265,5,2,0.12,156787635,36935,37.55,4265,4290,4210,5530,2985,4260,4244.96,14.79,0,7703,4403,4331,4283,4211,4163,4307,4187,78,1272,500,2720,5,1,15604898,666,13.50,0.38,12,0.24,316.00,11352.00,6460,20230517,-33.98,3170,20221013,34.54,6460,-33.98,20230517,3330,28.08,20230425,6460,-33.98,20230517,3170,34.54,20221013,3.17,N,123700,500,78 억,,2308287,N,N,7,N,00,N
20230720,100743,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4270,10,2,0.23,105228025,24873,25.29,4265,4280,4210,5530,2985,4260,4230.61,14.79,0,-1406,4403,4331,4283,4211,4163,4307,4187,78,1272,500,2720,5,1,15604898,666,13.51,0.38,12,0.16,316.00,11352.00,6460,20230517,-33.90,3170,20221013,34.70,6460,-33.90,20230517,3330,28.23,20230425,6460,-33.90,20230517,3170,34.70,20221013,3.17,N,123700,500,78 억,,2308287,N,N,7,N,00,N
20230720,090744,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4260,0,3,0.00,30995015,7278,7.40,4265,4280,4215,5530,2985,4260,4258.73,14.79,0,-4166,4403,4331,4283,4211,4163,4307,4187,78,1272,500,2720,5,1,15604898,665,13.48,0.38,12,0.05,316.00,11352.00,6460,20230517,-34.06,3170,20221013,34.38,6460,-34.06,20230517,3330,27.93,20230425,6460,-34.06,20230517,3170,34.38,20221013,3.17,N,123700,500,78 억,,2308287,N,N,7,N,00,N
20230719,160758,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4260,-70,5,-1.62,405216940,94893,70.22,4330,4355,4235,5620,3035,4330,4270.26,14.72,0,13021,4660,4495,4400,4235,4140,4447,4187,78,1292,500,2770,5,1,15604898,665,13.48,0.38,12,0.61,316.00,11352.00,6460,20230517,-34.06,3170,20221013,34.38,6460,-34.06,20230517,3330,27.93,20230425,6460,-34.06,20230517,3170,34.38,20221013,3.15,N,123700,500,78 억,,2296701,N,N,7,N,00,N
20230719,150758,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4280,-50,5,-1.15,355814075,83287,61.63,4330,4355,4235,5620,3035,4330,4272.13,14.72,0,5020,4660,4495,4400,4235,4140,4447,4187,78,1292,500,2770,5,1,15604898,668,13.54,0.38,12,0.53,316.00,11352.00,6460,20230517,-33.75,3170,20221013,35.02,6460,-33.75,20230517,3330,28.53,20230425,6460,-33.75,20230517,3170,35.02,20221013,3.15,N,123700,500,78 억,,2296701,N,N,23,N,00,N
20230719,140759,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4280,-50,5,-1.15,339236245,79410,58.76,4330,4355,4235,5620,3035,4330,4271.94,14.72,0,5851,4660,4495,4400,4235,4140,4447,4187,78,1292,500,2770,5,1,15604898,668,13.54,0.38,12,0.51,316.00,11352.00,6460,20230517,-33.75,3170,20221013,35.02,6460,-33.75,20230517,3330,28.53,20230425,6460,-33.75,20230517,3170,35.02,20221013,3.15,N,123700,500,78 억,,2296701,N,N,23,N,00,N
20230719,130750,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4285,-45,5,-1.04,309613065,72504,53.65,4330,4355,4235,5620,3035,4330,4270.27,14.72,0,9242,4660,4495,4400,4235,4140,4447,4187,78,1292,500,2770,5,1,15604898,669,13.56,0.38,12,0.46,316.00,11352.00,6460,20230517,-33.67,3170,20221013,35.17,6460,-33.67,20230517,3330,28.68,20230425,6460,-33.67,20230517,3170,35.17,20221013,3.15,N,123700,500,78 억,,2296701,N,N,23,N,00,N
20230719,120800,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4250,-80,5,-1.85,279358515,65432,48.42,4330,4355,4235,5620,3035,4330,4269.43,14.72,0,6815,4660,4495,4400,4235,4140,4447,4187,78,1292,500,2770,5,1,15604898,663,13.45,0.37,12,0.42,316.00,11352.00,6460,20230517,-34.21,3170,20221013,34.07,6460,-34.21,20230517,3330,27.63,20230425,6460,-34.21,20230517,3170,34.07,20221013,3.15,N,123700,500,78 억,,2296701,N,N,23,N,00,N
20230719,110759,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4245,-85,5,-1.96,247654410,57976,42.90,4330,4355,4235,5620,3035,4330,4271.65,14.72,0,3698,4660,4495,4400,4235,4140,4447,4187,78,1292,500,2770,5,1,15604898,662,13.43,0.37,12,0.37,316.00,11352.00,6460,20230517,-34.29,3170,20221013,33.91,6460,-34.29,20230517,3330,27.48,20230425,6460,-34.29,20230517,3170,33.91,20221013,3.15,N,123700,500,78 억,,2296701,N,N,23,N,00,N
20230719,100754,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4300,-30,5,-0.69,174867850,40862,30.24,4330,4355,4235,5620,3035,4330,4279.45,14.72,0,-1339,4660,4495,4400,4235,4140,4447,4187,78,1292,500,2770,5,1,15604898,671,13.61,0.38,12,0.26,316.00,11352.00,6460,20230517,-33.44,3170,20221013,35.65,6460,-33.44,20230517,3330,29.13,20230425,6460,-33.44,20230517,3170,35.65,20221013,3.15,N,123700,500,78 억,,2296701,N,N,23,N,00,N
20230719,090753,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4320,-10,5,-0.23,44037340,10202,7.55,4330,4355,4300,5620,3035,4330,4316.51,14.72,0,-4453,4660,4495,4400,4235,4140,4447,4187,78,1292,500,2770,5,1,15604898,674,13.67,0.38,12,0.07,316.00,11352.00,6460,20230517,-33.13,3170,20221013,36.28,6460,-33.13,20230517,3330,29.73,20230425,6460,-33.13,20230517,3170,36.28,20221013,3.15,N,123700,500,78 억,,2296701,N,N,23,N,00,N
20230718,160752,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4330,-225,5,-4.94,583029015,132850,118.25,4510,4565,4305,5920,3190,4555,4388.85,14.85,0,-19944,4718,4636,4538,4456,4358,4677,4497,78,1365,500,2910,5,1,15604898,676,13.70,0.38,12,0.85,316.00,11352.00,6460,20230517,-32.97,3170,20221013,36.59,6460,-32.97,20230517,3330,30.03,20230425,6460,-32.97,20230517,3170,36.59,20221013,3.10,N,123700,500,78 억,,2316923,N,N,23,N,00,N
20230718,150751,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4355,-200,5,-4.39,542324855,123489,109.92,4510,4565,4305,5920,3190,4555,4391.46,14.85,0,-19430,4718,4636,4538,4456,4358,4677,4497,78,1365,500,2910,5,1,15604898,680,13.78,0.38,12,0.79,316.00,11352.00,6460,20230517,-32.59,3170,20221013,37.38,6460,-32.59,20230517,3330,30.78,20230425,6460,-32.59,20230517,3170,37.38,20221013,3.10,N,123700,500,78 억,,2316923,N,N,42,N,00,N
20230718,140747,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4340,-215,5,-4.72,471384390,107174,95.40,4510,4565,4305,5920,3190,4555,4398.06,14.85,0,-20596,4718,4636,4538,4456,4358,4677,4497,78,1365,500,2910,5,1,15604898,677,13.73,0.38,12,0.69,316.00,11352.00,6460,20230517,-32.82,3170,20221013,36.91,6460,-32.82,20230517,3330,30.33,20230425,6460,-32.82,20230517,3170,36.91,20221013,3.10,N,123700,500,78 억,,2316923,N,N,42,N,00,N
20230718,130748,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4365,-190,5,-4.17,436643015,99185,88.29,4510,4565,4305,5920,3190,4555,4402.05,14.85,0,-18839,4718,4636,4538,4456,4358,4677,4497,78,1365,500,2910,5,1,15604898,681,13.81,0.38,12,0.64,316.00,11352.00,6460,20230517,-32.43,3170,20221013,37.70,6460,-32.43,20230517,3330,31.08,20230425,6460,-32.43,20230517,3170,37.70,20221013,3.10,N,123700,500,78 억,,2316923,N,N,42,N,00,N
20230718,120755,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4380,-175,5,-3.84,398932865,90519,80.57,4510,4565,4305,5920,3190,4555,4406.90,14.85,0,-18067,4718,4636,4538,4456,4358,4677,4497,78,1365,500,2910,5,1,15604898,683,13.86,0.39,12,0.58,316.00,11352.00,6460,20230517,-32.20,3170,20221013,38.17,6460,-32.20,20230517,3330,31.53,20230425,6460,-32.20,20230517,3170,38.17,20221013,3.10,N,123700,500,78 억,,2316923,N,N,42,N,00,N
20230718,110755,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4375,-180,5,-3.95,354026120,80218,71.40,4510,4565,4305,5920,3190,4555,4413.00,14.85,0,-17340,4718,4636,4538,4456,4358,4677,4497,78,1365,500,2910,5,1,15604898,683,13.84,0.39,12,0.51,316.00,11352.00,6460,20230517,-32.28,3170,20221013,38.01,6460,-32.28,20230517,3330,31.38,20230425,6460,-32.28,20230517,3170,38.01,20221013,3.10,N,123700,500,78 억,,2316923,N,N,42,N,00,N
20230718,100747,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4380,-175,5,-3.84,194297290,43570,38.78,4510,4565,4380,5920,3190,4555,4459.06,14.85,0,-18350,4718,4636,4538,4456,4358,4677,4497,78,1365,500,2910,5,1,15604898,683,13.86,0.39,12,0.28,316.00,11352.00,6460,20230517,-32.20,3170,20221013,38.17,6460,-32.20,20230517,3330,31.53,20230425,6460,-32.20,20230517,3170,38.17,20221013,3.10,N,123700,500,78 억,,2316923,N,N,42,N,00,N
20230718,090746,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4535,-20,5,-0.44,29447660,6518,5.80,4510,4565,4510,5920,3190,4555,4516.91,14.85,0,-483,4718,4636,4538,4456,4358,4677,4497,78,1365,500,2910,5,1,15604898,708,14.35,0.40,12,0.04,316.00,11352.00,6460,20230517,-29.80,3170,20221013,43.06,6460,-29.80,20230517,3330,36.19,20230425,6460,-29.80,20230517,3170,43.06,20221013,3.10,N,123700,500,78 억,,2316923,N,N,42,N,00,N
20230717,160748,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4555,60,2,1.33,502620045,110713,71.31,4515,4620,4440,5840,3150,4495,4540.01,14.91,0,-10766,4651,4572,4496,4417,4341,4535,4380,78,1345,500,2870,5,1,15604898,711,14.41,0.40,12,0.71,316.00,11352.00,6460,20230517,-29.49,3170,20221013,43.69,6460,-29.49,20230517,3330,36.79,20230425,6460,-29.49,20230517,3170,43.69,20221013,3.04,N,123700,500,78 억,,2326364,N,N,42,N,00,N
20230717,150745,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4560,65,2,1.45,480082130,105765,68.12,4515,4620,4440,5840,3150,4495,4539.52,14.91,0,-9611,4651,4572,4496,4417,4341,4535,4380,78,1345,500,2870,5,1,15604898,712,14.43,0.40,12,0.68,316.00,11352.00,6460,20230517,-29.41,3170,20221013,43.85,6460,-29.41,20230517,3330,36.94,20230425,6460,-29.41,20230517,3170,43.85,20221013,3.04,N,123700,500,78 억,,2326364,N,N,8,N,00,N
20230717,140747,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4570,75,2,1.67,421412230,92869,59.81,4515,4620,4440,5840,3150,4495,4538.13,14.91,0,-10889,4651,4572,4496,4417,4341,4535,4380,78,1345,500,2870,5,1,15604898,713,14.46,0.40,12,0.60,316.00,11352.00,6460,20230517,-29.26,3170,20221013,44.16,6460,-29.26,20230517,3330,37.24,20230425,6460,-29.26,20230517,3170,44.16,20221013,3.04,N,123700,500,78 억,,2326364,N,N,8,N,00,N
20230717,130741,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4570,75,2,1.67,399890580,88155,56.78,4515,4620,4440,5840,3150,4495,4536.65,14.91,0,-10768,4651,4572,4496,4417,4341,4535,4380,78,1345,500,2870,5,1,15604898,713,14.46,0.40,12,0.56,316.00,11352.00,6460,20230517,-29.26,3170,20221013,44.16,6460,-29.26,20230517,3330,37.24,20230425,6460,-29.26,20230517,3170,44.16,20221013,3.04,N,123700,500,78 억,,2326364,N,N,8,N,00,N
20230717,120751,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4585,90,2,2.00,375472030,82828,53.35,4515,4620,4440,5840,3150,4495,4533.58,14.91,0,-10023,4651,4572,4496,4417,4341,4535,4380,78,1345,500,2870,5,1,15604898,715,14.51,0.40,12,0.53,316.00,11352.00,6460,20230517,-29.02,3170,20221013,44.64,6460,-29.02,20230517,3330,37.69,20230425,6460,-29.02,20230517,3170,44.64,20221013,3.04,N,123700,500,78 억,,2326364,N,N,8,N,00,N
20230717,110741,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4555,60,2,1.33,330098050,72911,46.96,4515,4620,4440,5840,3150,4495,4527.82,14.91,0,-7546,4651,4572,4496,4417,4341,4535,4380,78,1345,500,2870,5,1,15604898,711,14.41,0.40,12,0.47,316.00,11352.00,6460,20230517,-29.49,3170,20221013,43.69,6460,-29.49,20230517,3330,36.79,20230425,6460,-29.49,20230517,3170,43.69,20221013,3.04,N,123700,500,78 억,,2326364,N,N,8,N,00,N
20230717,100742,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4540,45,2,1.00,193834630,43148,27.79,4515,4550,4440,5840,3150,4495,4492.26,14.91,0,-3127,4651,4572,4496,4417,4341,4535,4380,78,1345,500,2870,5,1,15604898,708,14.37,0.40,12,0.28,316.00,11352.00,6460,20230517,-29.72,3170,20221013,43.22,6460,-29.72,20230517,3330,36.34,20230425,6460,-29.72,20230517,3170,43.22,20221013,3.04,N,123700,500,78 억,,2326364,N,N,8,N,00,N
20230717,090741,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4455,-40,5,-0.89,86461215,19303,12.43,4515,4515,4450,5840,3150,4495,4478.37,14.91,0,-13814,4651,4572,4496,4417,4341,4535,4380,78,1345,500,2870,5,1,15604898,695,14.10,0.39,12,0.12,316.00,11352.00,6460,20230517,-31.04,3170,20221013,40.54,6460,-31.04,20230517,3330,33.78,20230425,6460,-31.04,20230517,3170,40.54,20221013,3.04,N,123700,500,78 억,,2326364,N,N,8,N,00,N
20230714,160740,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4495,-80,5,-1.75,689286625,154277,158.86,4575,4575,4420,5940,3205,4575,4467.84,14.86,0,5952,4655,4615,4580,4540,4505,4597,4522,78,1367,500,2920,5,1,15604898,701,14.22,0.40,12,0.99,316.00,11352.00,6460,20230517,-30.42,3170,20221013,41.80,6460,-30.42,20230517,3330,34.98,20230425,6460,-30.42,20230517,3170,41.80,20221013,3.25,N,123700,500,78 억,,2318800,N,N,8,N,00,N
20230714,150744,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4490,-85,5,-1.86,679242545,152044,156.56,4575,4575,4420,5940,3205,4575,4467.40,14.86,0,5903,4655,4615,4580,4540,4505,4597,4522,78,1367,500,2920,5,1,15604898,701,14.21,0.40,12,0.97,316.00,11352.00,6460,20230517,-30.50,3170,20221013,41.64,6460,-30.50,20230517,3330,34.83,20230425,6460,-30.50,20230517,3170,41.64,20221013,3.25,N,123700,500,78 억,,2318800,N,N,195,N,00,N
20230714,140749,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4520,-55,5,-1.20,647490885,144986,149.29,4575,4575,4420,5940,3205,4575,4465.88,14.86,0,5261,4655,4615,4580,4540,4505,4597,4522,78,1367,500,2920,5,1,15604898,705,14.30,0.40,12,0.93,316.00,11352.00,6460,20230517,-30.03,3170,20221013,42.59,6460,-30.03,20230517,3330,35.74,20230425,6460,-30.03,20230517,3170,42.59,20221013,3.25,N,123700,500,78 억,,2318800,N,N,195,N,00,N
20230714,130737,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4500,-75,5,-1.64,569398000,127665,131.45,4575,4575,4420,5940,3205,4575,4460.09,14.86,0,-2146,4655,4615,4580,4540,4505,4597,4522,78,1367,500,2920,5,1,15604898,702,14.24,0.40,12,0.82,316.00,11352.00,6460,20230517,-30.34,3170,20221013,41.96,6460,-30.34,20230517,3330,35.14,20230425,6460,-30.34,20230517,3170,41.96,20221013,3.25,N,123700,500,78 억,,2318800,N,N,195,N,00,N
20230714,120738,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4475,-100,5,-2.19,528005385,118460,121.98,4575,4575,4420,5940,3205,4575,4457.24,14.86,0,-3815,4655,4615,4580,4540,4505,4597,4522,78,1367,500,2920,5,1,15604898,698,14.16,0.39,12,0.76,316.00,11352.00,6460,20230517,-30.73,3170,20221013,41.17,6460,-30.73,20230517,3330,34.38,20230425,6460,-30.73,20230517,3170,41.17,20221013,3.25,N,123700,500,78 억,,2318800,N,N,195,N,00,N
20230714,110745,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4450,-125,5,-2.73,263359040,58974,60.72,4575,4575,4420,5940,3205,4575,4465.67,14.86,0,-27004,4655,4615,4580,4540,4505,4597,4522,78,1367,500,2920,5,1,15604898,694,14.08,0.39,12,0.38,316.00,11352.00,6460,20230517,-31.11,3170,20221013,40.38,6460,-31.11,20230517,3330,33.63,20230425,6460,-31.11,20230517,3170,40.38,20221013,3.25,N,123700,500,78 억,,2318800,N,N,195,N,00,N
20230714,100747,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4470,-105,5,-2.30,246648480,55216,56.86,4575,4575,4420,5940,3205,4575,4466.96,14.86,0,-27410,4655,4615,4580,4540,4505,4597,4522,78,1367,500,2920,5,1,15604898,698,14.15,0.39,12,0.35,316.00,11352.00,6460,20230517,-30.80,3170,20221013,41.01,6460,-30.80,20230517,3330,34.23,20230425,6460,-30.80,20230517,3170,41.01,20221013,3.25,N,123700,500,78 억,,2318800,N,N,195,N,00,N
20230714,090743,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4515,-60,5,-1.31,55776290,12340,12.71,4575,4575,4495,5940,3205,4575,4519.93,14.86,0,-9904,4655,4615,4580,4540,4505,4597,4522,78,1367,500,2920,5,1,15604898,705,14.29,0.40,12,0.08,316.00,11352.00,6460,20230517,-30.11,3170,20221013,42.43,6460,-30.11,20230517,3330,35.59,20230425,6460,-30.11,20230517,3170,42.43,20221013,3.25,N,123700,500,78 억,,2318800,N,N,195,N,00,N
20230713,160740,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4575,5,2,0.11,436050420,95072,36.52,4590,4620,4545,5940,3200,4570,4586.53,14.86,0,-1257,4813,4691,4588,4466,4363,4640,4415,78,1370,500,2920,5,1,15604898,714,14.48,0.40,12,0.61,316.00,11352.00,6460,20230517,-29.18,3170,20221013,44.32,6460,-29.18,20230517,3330,37.39,20230425,6460,-29.18,20230517,3170,44.32,20221013,3.36,N,123700,500,78 억,,2319454,N,N,195,N,00,N
20230713,150735,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4575,5,2,0.11,378078755,82371,31.64,4590,4620,4570,5940,3200,4570,4589.95,14.86,0,6178,4813,4691,4588,4466,4363,4640,4415,78,1370,500,2920,5,1,15604898,714,14.48,0.40,12,0.53,316.00,11352.00,6460,20230517,-29.18,3170,20221013,44.32,6460,-29.18,20230517,3330,37.39,20230425,6460,-29.18,20230517,3170,44.32,20221013,3.36,N,123700,500,78 억,,2319454,N,N,17,N,00,N
20230713,140734,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4575,5,2,0.11,268903610,58514,22.48,4590,4620,4570,5940,3200,4570,4595.54,14.86,0,11546,4813,4691,4588,4466,4363,4640,4415,78,1370,500,2920,5,1,15604898,714,14.48,0.40,12,0.37,316.00,11352.00,6460,20230517,-29.18,3170,20221013,44.32,6460,-29.18,20230517,3330,37.39,20230425,6460,-29.18,20230517,3170,44.32,20221013,3.36,N,123700,500,78 억,,2319454,N,N,17,N,00,N
20230713,130738,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4600,30,2,0.66,243090575,52885,20.31,4590,4620,4570,5940,3200,4570,4596.59,14.86,0,10572,4813,4691,4588,4466,4363,4640,4415,78,1370,500,2920,5,1,15604898,718,14.56,0.41,12,0.34,316.00,11352.00,6460,20230517,-28.79,3170,20221013,45.11,6460,-28.79,20230517,3330,38.14,20230425,6460,-28.79,20230517,3170,45.11,20221013,3.36,N,123700,500,78 억,,2319454,N,N,17,N,00,N
20230713,120734,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4615,45,2,0.98,211403795,45994,17.67,4590,4620,4570,5940,3200,4570,4596.33,14.86,0,10642,4813,4691,4588,4466,4363,4640,4415,78,1370,500,2920,5,1,15604898,720,14.60,0.41,12,0.29,316.00,11352.00,6460,20230517,-28.56,3170,20221013,45.58,6460,-28.56,20230517,3330,38.59,20230425,6460,-28.56,20230517,3170,45.58,20221013,3.36,N,123700,500,78 억,,2319454,N,N,17,N,00,N
20230713,110737,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4615,45,2,0.98,182271505,39681,15.24,4590,4620,4570,5940,3200,4570,4593.42,14.86,0,9560,4813,4691,4588,4466,4363,4640,4415,78,1370,500,2920,5,1,15604898,720,14.60,0.41,12,0.25,316.00,11352.00,6460,20230517,-28.56,3170,20221013,45.58,6460,-28.56,20230517,3330,38.59,20230425,6460,-28.56,20230517,3170,45.58,20221013,3.36,N,123700,500,78 억,,2319454,N,N,17,N,00,N
20230713,100733,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4620,50,2,1.09,146347260,31887,12.25,4590,4620,4570,5940,3200,4570,4589.56,14.86,0,7111,4813,4691,4588,4466,4363,4640,4415,78,1370,500,2920,5,1,15604898,721,14.62,0.41,12,0.20,316.00,11352.00,6460,20230517,-28.48,3170,20221013,45.74,6460,-28.48,20230517,3330,38.74,20230425,6460,-28.48,20230517,3170,45.74,20221013,3.36,N,123700,500,78 억,,2319454,N,N,17,N,00,N
20230713,090720,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4600,30,2,0.66,46079445,10036,3.86,4590,4610,4575,5940,3200,4570,4591.42,14.86,0,4053,4813,4691,4588,4466,4363,4640,4415,78,1370,500,2920,5,1,15604898,718,14.56,0.41,12,0.06,316.00,11352.00,6460,20230517,-28.79,3170,20221013,45.11,6460,-28.79,20230517,3330,38.14,20230425,6460,-28.79,20230517,3170,45.11,20221013,3.36,N,123700,500,78 억,,2319454,N,N,17,N,00,N
20230712,160731,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4570,-120,5,-2.56,1179185855,258386,214.61,4710,4710,4485,6090,3285,4690,4563.54,14.70,0,27559,4893,4791,4708,4606,4523,4750,4565,78,1402,500,3000,5,1,15604898,713,14.46,0.40,12,1.66,316.00,11352.00,6460,20230517,-29.26,3170,20221013,44.16,6460,-29.26,20230517,3330,37.24,20230425,6460,-29.26,20230517,3170,44.16,20221013,3.32,N,123700,500,78 억,,2293452,N,N,17,N,00,N
20230712,150727,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4550,-140,5,-2.99,1090978815,239040,198.54,4710,4710,4485,6090,3285,4690,4563.89,14.70,0,22270,4893,4791,4708,4606,4523,4750,4565,78,1402,500,3000,5,1,15604898,710,14.40,0.40,12,1.53,316.00,11352.00,6460,20230517,-29.57,3170,20221013,43.53,6460,-29.57,20230517,3330,36.64,20230425,6460,-29.57,20230517,3170,43.53,20221013,3.32,N,123700,500,78 억,,2293452,N,N,23,N,00,N
20230712,140725,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4540,-150,5,-3.20,602304435,131364,109.11,4710,4710,4530,6090,3285,4690,4584.83,14.70,0,-18433,4893,4791,4708,4606,4523,4750,4565,78,1402,500,3000,5,1,15604898,708,14.37,0.40,12,0.84,316.00,11352.00,6460,20230517,-29.72,3170,20221013,43.22,6460,-29.72,20230517,3330,36.34,20230425,6460,-29.72,20230517,3170,43.22,20221013,3.32,N,123700,500,78 억,,2293452,N,N,23,N,00,N
20230712,130727,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4545,-145,5,-3.09,514263885,111964,92.99,4710,4710,4530,6090,3285,4690,4592.93,14.70,0,-15429,4893,4791,4708,4606,4523,4750,4565,78,1402,500,3000,5,1,15604898,709,14.38,0.40,12,0.72,316.00,11352.00,6460,20230517,-29.64,3170,20221013,43.38,6460,-29.64,20230517,3330,36.49,20230425,6460,-29.64,20230517,3170,43.38,20221013,3.32,N,123700,500,78 억,,2293452,N,N,23,N,00,N
20230712,120729,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4580,-110,5,-2.35,463548435,100809,83.73,4710,4710,4530,6090,3285,4690,4598.09,14.70,0,-17801,4893,4791,4708,4606,4523,4750,4565,78,1402,500,3000,5,1,15604898,715,14.49,0.40,12,0.65,316.00,11352.00,6460,20230517,-29.10,3170,20221013,44.48,6460,-29.10,20230517,3330,37.54,20230425,6460,-29.10,20230517,3170,44.48,20221013,3.32,N,123700,500,78 억,,2293452,N,N,23,N,00,N
20230712,110729,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4575,-115,5,-2.45,371229415,80563,66.91,4710,4710,4550,6090,3285,4690,4607.72,14.70,0,-16115,4893,4791,4708,4606,4523,4750,4565,78,1402,500,3000,5,1,15604898,714,14.48,0.40,12,0.52,316.00,11352.00,6460,20230517,-29.18,3170,20221013,44.32,6460,-29.18,20230517,3330,37.39,20230425,6460,-29.18,20230517,3170,44.32,20221013,3.32,N,123700,500,78 억,,2293452,N,N,23,N,00,N
20230712,100729,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4595,-95,5,-2.03,247016255,53370,44.33,4710,4710,4570,6090,3285,4690,4628.12,14.70,0,-14432,4893,4791,4708,4606,4523,4750,4565,78,1402,500,3000,5,1,15604898,717,14.54,0.40,12,0.34,316.00,11352.00,6460,20230517,-28.87,3170,20221013,44.95,6460,-28.87,20230517,3330,37.99,20230425,6460,-28.87,20230517,3170,44.95,20221013,3.32,N,123700,500,78 억,,2293452,N,N,23,N,00,N
20230712,090730,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4675,-15,5,-0.32,42965760,9153,7.60,4710,4710,4675,6090,3285,4690,4694.27,14.70,0,-844,4893,4791,4708,4606,4523,4750,4565,78,1402,500,3000,5,1,15604898,730,14.79,0.41,12,0.06,316.00,11352.00,6460,20230517,-27.63,3170,20221013,47.48,6460,-27.63,20230517,3330,40.39,20230425,6460,-27.63,20230517,3170,47.48,20221013,3.32,N,123700,500,78 억,,2293452,N,N,23,N,00,N
20230711,160719,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4690,-45,5,-0.95,559549110,119195,144.76,4740,4810,4625,6150,3315,4735,4694.41,14.65,0,12019,4895,4815,4720,4640,4545,4855,4680,78,1417,500,3030,5,1,15604898,732,14.84,0.41,12,0.76,316.00,11352.00,6460,20230517,-27.40,3170,20221013,47.95,6460,-27.40,20230517,3330,40.84,20230425,6460,-27.40,20230517,3170,47.95,20221013,3.30,N,123700,500,78 억,,2285379,N,N,23,N,00,N
20230711,150717,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4705,-30,5,-0.63,530868085,113102,137.36,4740,4810,4625,6150,3315,4735,4693.71,14.65,0,11508,4895,4815,4720,4640,4545,4855,4680,78,1417,500,3030,5,1,15604898,734,14.89,0.41,12,0.72,316.00,11352.00,6460,20230517,-27.17,3170,20221013,48.42,6460,-27.17,20230517,3330,41.29,20230425,6460,-27.17,20230517,3170,48.42,20221013,3.30,N,123700,500,78 억,,2285379,N,N,0,N,00,N
20230711,140713,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4690,-45,5,-0.95,476555255,101498,123.27,4740,4810,4625,6150,3315,4735,4695.22,14.65,0,6040,4895,4815,4720,4640,4545,4855,4680,78,1417,500,3030,5,1,15604898,732,14.84,0.41,12,0.65,316.00,11352.00,6460,20230517,-27.40,3170,20221013,47.95,6460,-27.40,20230517,3330,40.84,20230425,6460,-27.40,20230517,3170,47.95,20221013,3.30,N,123700,500,78 억,,2285379,N,N,0,N,00,N
20230711,130705,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4650,-85,5,-1.80,380559470,80873,98.22,4740,4810,4640,6150,3315,4735,4705.64,14.65,0,2001,4895,4815,4720,4640,4545,4855,4680,78,1417,500,3030,5,1,15604898,726,14.72,0.41,12,0.52,316.00,11352.00,6460,20230517,-28.02,3170,20221013,46.69,6460,-28.02,20230517,3330,39.64,20230425,6460,-28.02,20230517,3170,46.69,20221013,3.30,N,123700,500,78 억,,2285379,N,N,0,N,00,N
20230711,120722,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4665,-70,5,-1.48,276267015,58453,70.99,4740,4810,4650,6150,3315,4735,4726.31,14.65,0,-1315,4895,4815,4720,4640,4545,4855,4680,78,1417,500,3030,5,1,15604898,728,14.76,0.41,12,0.37,316.00,11352.00,6460,20230517,-27.79,3170,20221013,47.16,6460,-27.79,20230517,3330,40.09,20230425,6460,-27.79,20230517,3170,47.16,20221013,3.30,N,123700,500,78 억,,2285379,N,N,0,N,00,N
20230711,110725,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4675,-60,5,-1.27,233038680,49205,59.76,4740,4810,4650,6150,3315,4735,4736.08,14.65,0,-1175,4895,4815,4720,4640,4545,4855,4680,78,1417,500,3030,5,1,15604898,730,14.79,0.41,12,0.32,316.00,11352.00,6460,20230517,-27.63,3170,20221013,47.48,6460,-27.63,20230517,3330,40.39,20230425,6460,-27.63,20230517,3170,47.48,20221013,3.30,N,123700,500,78 억,,2285379,N,N,0,N,00,N
20230711,100722,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4800,65,2,1.37,85106395,17827,21.65,4740,4810,4735,6150,3315,4735,4774.02,14.65,0,3253,4895,4815,4720,4640,4545,4855,4680,78,1417,500,3030,5,1,15604898,749,15.19,0.42,12,0.11,316.00,11352.00,6460,20230517,-25.70,3170,20221013,51.42,6460,-25.70,20230517,3330,44.14,20230425,6460,-25.70,20230517,3170,51.42,20221013,3.30,N,123700,500,78 억,,2285379,N,N,0,N,00,N
20230711,090721,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4790,55,2,1.16,19095025,4017,4.88,4740,4790,4735,6150,3315,4735,4753.55,14.65,0,214,4895,4815,4720,4640,4545,4855,4680,78,1417,500,3030,5,1,15604898,747,15.16,0.42,12,0.03,316.00,11352.00,6460,20230517,-25.85,3170,20221013,51.10,6460,-25.85,20230517,3330,43.84,20230425,6460,-25.85,20230517,3170,51.10,20221013,3.30,N,123700,500,78 억,,2285379,N,N,0,N,00,N
20230710,160716,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4735,-55,5,-1.15,385574840,81584,51.97,4715,4800,4625,6220,3355,4790,4726.11,14.54,0,11435,4940,4865,4715,4640,4490,4902,4677,78,1432,500,3060,5,1,15604898,739,14.98,0.42,12,0.52,316.00,11352.00,6460,20230517,-26.70,3170,20221013,49.37,6460,-26.70,20230517,3330,42.19,20230425,6460,-26.70,20230517,3170,49.37,20221013,3.34,N,123700,500,78 억,,2268909,N,N,1,N,00,N
20230710,150717,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4735,-55,5,-1.15,363424170,76902,48.99,4715,4800,4625,6220,3355,4790,4725.81,14.54,0,11185,4940,4865,4715,4640,4490,4902,4677,78,1432,500,3060,5,1,15604898,739,14.98,0.42,12,0.49,316.00,11352.00,6460,20230517,-26.70,3170,20221013,49.37,6460,-26.70,20230517,3330,42.19,20230425,6460,-26.70,20230517,3170,49.37,20221013,3.34,N,123700,500,78 억,,2268909,N,N,1,N,00,N
20230710,140710,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4770,-20,5,-0.42,318692840,67489,42.99,4715,4800,4625,6220,3355,4790,4722.14,14.54,0,10821,4940,4865,4715,4640,4490,4902,4677,78,1432,500,3060,5,1,15604898,744,15.09,0.42,12,0.43,316.00,11352.00,6460,20230517,-26.16,3170,20221013,50.47,6460,-26.16,20230517,3330,43.24,20230425,6460,-26.16,20230517,3170,50.47,20221013,3.34,N,123700,500,78 억,,2268909,N,N,1,N,00,N
20230710,130702,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4780,-10,5,-0.21,289851010,61459,39.15,4715,4800,4625,6220,3355,4790,4716.17,14.54,0,7364,4940,4865,4715,4640,4490,4902,4677,78,1432,500,3060,5,1,15604898,746,15.13,0.42,12,0.39,316.00,11352.00,6460,20230517,-26.01,3170,20221013,50.79,6460,-26.01,20230517,3330,43.54,20230425,6460,-26.01,20230517,3170,50.79,20221013,3.34,N,123700,500,78 억,,2268909,N,N,1,N,00,N
20230710,120719,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4770,-20,5,-0.42,235044740,49979,31.84,4715,4780,4625,6220,3355,4790,4702.87,14.54,0,-251,4940,4865,4715,4640,4490,4902,4677,78,1432,500,3060,5,1,15604898,744,15.09,0.42,12,0.32,316.00,11352.00,6460,20230517,-26.16,3170,20221013,50.47,6460,-26.16,20230517,3330,43.24,20230425,6460,-26.16,20230517,3170,50.47,20221013,3.34,N,123700,500,78 억,,2268909,N,N,1,N,00,N
20230710,110717,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4750,-40,5,-0.84,210909490,44904,28.61,4715,4765,4625,6220,3355,4790,4696.90,14.54,0,-3575,4940,4865,4715,4640,4490,4902,4677,78,1432,500,3060,5,1,15604898,741,15.03,0.42,12,0.29,316.00,11352.00,6460,20230517,-26.47,3170,20221013,49.84,6460,-26.47,20230517,3330,42.64,20230425,6460,-26.47,20230517,3170,49.84,20221013,3.34,N,123700,500,78 억,,2268909,N,N,1,N,00,N
20230710,100718,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4685,-105,5,-2.19,126010860,26939,17.16,4715,4740,4625,6220,3355,4790,4677.63,14.54,0,-5639,4940,4865,4715,4640,4490,4902,4677,78,1432,500,3060,5,1,15604898,731,14.83,0.41,12,0.17,316.00,11352.00,6460,20230517,-27.48,3170,20221013,47.79,6460,-27.48,20230517,3330,40.69,20230425,6460,-27.48,20230517,3170,47.79,20221013,3.34,N,123700,500,78 억,,2268909,N,N,1,N,00,N
20230710,090712,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4665,-125,5,-2.61,36518130,7764,4.95,4715,4735,4660,6220,3355,4790,4703.51,14.54,0,-918,4940,4865,4715,4640,4490,4902,4677,78,1432,500,3060,5,1,15604898,728,14.76,0.41,12,0.05,316.00,11352.00,6460,20230517,-27.79,3170,20221013,47.16,6460,-27.79,20230517,3330,40.09,20230425,6460,-27.79,20230517,3170,47.16,20221013,3.34,N,123700,500,78 억,,2268909,N,N,1,N,00,N
20230707,160709,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4790,-5,5,-0.10,733416855,156972,37.39,4750,4790,4565,6230,3360,4795,4672.04,14.62,0,-7980,5185,4990,4845,4650,4505,4917,4577,78,1435,500,3060,5,1,15604898,747,15.16,0.42,12,1.01,316.00,11352.00,6460,20230517,-25.85,3170,20221013,51.10,6460,-25.85,20230517,3330,43.84,20230425,6460,-25.85,20230517,3170,51.10,20221013,3.34,N,123700,500,78 억,,2281680,N,N,1,N,00,N
20230707,150709,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4710,-85,5,-1.77,697323935,149358,35.57,4750,4790,4565,6230,3360,4795,4668.73,14.62,0,-7958,5185,4990,4845,4650,4505,4917,4577,78,1435,500,3060,5,1,15604898,735,14.91,0.41,12,0.96,316.00,11352.00,6460,20230517,-27.09,3170,20221013,48.58,6460,-27.09,20230517,3330,41.44,20230425,6460,-27.09,20230517,3170,48.58,20221013,3.34,N,123700,500,78 억,,2281680,N,N,10,N,00,N
20230707,140722,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4705,-90,5,-1.88,677620065,145174,34.58,4750,4790,4565,6230,3360,4795,4667.56,14.62,0,-8654,5185,4990,4845,4650,4505,4917,4577,78,1435,500,3060,5,1,15604898,734,14.89,0.41,12,0.93,316.00,11352.00,6460,20230517,-27.17,3170,20221013,48.42,6460,-27.17,20230517,3330,41.29,20230425,6460,-27.17,20230517,3170,48.42,20221013,3.34,N,123700,500,78 억,,2281680,N,N,10,N,00,N
20230707,130715,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4725,-70,5,-1.46,634396905,135982,32.39,4750,4790,4565,6230,3360,4795,4665.21,14.62,0,-8013,5185,4990,4845,4650,4505,4917,4577,78,1435,500,3060,5,1,15604898,737,14.95,0.42,12,0.87,316.00,11352.00,6460,20230517,-26.86,3170,20221013,49.05,6460,-26.86,20230517,3330,41.89,20230425,6460,-26.86,20230517,3170,49.05,20221013,3.34,N,123700,500,78 억,,2281680,N,N,10,N,00,N
20230707,120717,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4695,-100,5,-2.09,544526320,116981,27.86,4750,4790,4565,6230,3360,4795,4654.71,14.62,0,-7351,5185,4990,4845,4650,4505,4917,4577,78,1435,500,3060,5,1,15604898,733,14.86,0.41,12,0.75,316.00,11352.00,6460,20230517,-27.32,3170,20221013,48.11,6460,-27.32,20230517,3330,40.99,20230425,6460,-27.32,20230517,3170,48.11,20221013,3.34,N,123700,500,78 억,,2281680,N,N,10,N,00,N
20230707,110719,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4690,-105,5,-2.19,510383565,109678,26.12,4750,4790,4565,6230,3360,4795,4653.35,14.62,0,-11356,5185,4990,4845,4650,4505,4917,4577,78,1435,500,3060,5,1,15604898,732,14.84,0.41,12,0.70,316.00,11352.00,6460,20230517,-27.40,3170,20221013,47.95,6460,-27.40,20230517,3330,40.84,20230425,6460,-27.40,20230517,3170,47.95,20221013,3.34,N,123700,500,78 억,,2281680,N,N,10,N,00,N
20230707,100710,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4705,-90,5,-1.88,413532000,88905,21.18,4750,4790,4565,6230,3360,4795,4651.24,14.62,0,-16396,5185,4990,4845,4650,4505,4917,4577,78,1435,500,3060,5,1,15604898,734,14.89,0.41,12,0.57,316.00,11352.00,6460,20230517,-27.17,3170,20221013,48.42,6460,-27.17,20230517,3330,41.29,20230425,6460,-27.17,20230517,3170,48.42,20221013,3.34,N,123700,500,78 억,,2281680,N,N,10,N,00,N
20230707,090711,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4685,-110,5,-2.29,45882930,9733,2.32,4750,4790,4685,6230,3360,4795,4713.36,14.62,0,-959,5185,4990,4845,4650,4505,4917,4577,78,1435,500,3060,5,1,15604898,731,14.83,0.41,12,0.06,316.00,11352.00,6460,20230517,-27.48,3170,20221013,47.79,6460,-27.48,20230517,3330,40.69,20230425,6460,-27.48,20230517,3170,47.79,20221013,3.34,N,123700,500,78 억,,2281680,N,N,10,N,00,N
20230706,160710,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4795,-5,5,-0.10,2047635010,418422,242.41,4850,5040,4700,6240,3360,4800,4893.79,14.92,0,-51190,5080,4940,4840,4700,4600,4890,4650,78,1440,500,3070,5,1,15604898,748,15.17,0.42,12,2.68,316.00,11352.00,6460,20230517,-25.77,3170,20221013,51.26,6460,-25.77,20230517,3330,43.99,20230425,6460,-25.77,20230517,3170,51.26,20221013,3.49,N,123700,500,78 억,,2327848,N,N,10,N,00,N
20230706,150711,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4845,45,2,0.94,1996392145,407760,236.23,4850,5040,4700,6240,3360,4800,4896.00,14.92,0,-52433,5080,4940,4840,4700,4600,4890,4650,78,1440,500,3070,5,1,15604898,756,15.33,0.43,12,2.61,316.00,11352.00,6460,20230517,-25.00,3170,20221013,52.84,6460,-25.00,20230517,3330,45.50,20230425,6460,-25.00,20230517,3170,52.84,20221013,3.49,N,123700,500,78 억,,2327848,N,N,1,N,00,N
20230706,140712,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4880,80,2,1.67,1660717415,338631,196.18,4850,5040,4700,6240,3360,4800,4904.21,14.92,0,-17668,5080,4940,4840,4700,4600,4890,4650,78,1440,500,3070,5,1,15604898,762,15.44,0.43,12,2.17,316.00,11352.00,6460,20230517,-24.46,3170,20221013,53.94,6460,-24.46,20230517,3330,46.55,20230425,6460,-24.46,20230517,3170,53.94,20221013,3.49,N,123700,500,78 억,,2327848,N,N,1,N,00,N
20230706,130711,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4865,65,2,1.35,1516726305,309002,179.02,4850,5040,4700,6240,3360,4800,4908.47,14.92,0,-18618,5080,4940,4840,4700,4600,4890,4650,78,1440,500,3070,5,1,15604898,759,15.40,0.43,12,1.98,316.00,11352.00,6460,20230517,-24.69,3170,20221013,53.47,6460,-24.69,20230517,3330,46.10,20230425,6460,-24.69,20230517,3170,53.47,20221013,3.49,N,123700,500,78 억,,2327848,N,N,1,N,00,N
20230706,120709,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4925,125,2,2.60,1231546205,250891,145.35,4850,5040,4700,6240,3360,4800,4908.69,14.92,0,-19179,5080,4940,4840,4700,4600,4890,4650,78,1440,500,3070,5,1,15604898,769,15.59,0.43,12,1.61,316.00,11352.00,6460,20230517,-23.76,3170,20221013,55.36,6460,-23.76,20230517,3330,47.90,20230425,6460,-23.76,20230517,3170,55.36,20221013,3.49,N,123700,500,78 억,,2327848,N,N,1,N,00,N
20230706,110715,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4880,80,2,1.67,1052992380,214552,124.30,4850,5040,4700,6240,3360,4800,4907.87,14.92,0,-18466,5080,4940,4840,4700,4600,4890,4650,78,1440,500,3070,5,1,15604898,762,15.44,0.43,12,1.37,316.00,11352.00,6460,20230517,-24.46,3170,20221013,53.94,6460,-24.46,20230517,3330,46.55,20230425,6460,-24.46,20230517,3170,53.94,20221013,3.49,N,123700,500,78 억,,2327848,N,N,1,N,00,N
20230706,100710,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4945,145,2,3.02,667387340,136433,79.04,4850,5030,4700,6240,3360,4800,4891.69,14.92,0,4041,5080,4940,4840,4700,4600,4890,4650,78,1440,500,3070,5,1,15604898,772,15.65,0.44,12,0.87,316.00,11352.00,6460,20230517,-23.45,3170,20221013,55.99,6460,-23.45,20230517,3330,48.50,20230425,6460,-23.45,20230517,3170,55.99,20221013,3.49,N,123700,500,78 억,,2327848,N,N,1,N,00,N
20230706,090709,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4780,-20,5,-0.42,28016555,5856,3.39,4850,4850,4740,6240,3360,4800,4784.25,14.92,0,-5074,5080,4940,4840,4700,4600,4890,4650,78,1440,500,3070,5,1,15604898,746,15.13,0.42,12,0.04,316.00,11352.00,6460,20230517,-26.01,3170,20221013,50.79,6460,-26.01,20230517,3330,43.54,20230425,6460,-26.01,20230517,3170,50.79,20221013,3.49,N,123700,500,78 억,,2327848,N,N,1,N,00,N
20230705,160707,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4800,-150,5,-3.03,827413505,171879,94.51,4950,4980,4740,6430,3465,4950,4813.94,15.02,0,-10447,5056,5002,4931,4877,4806,5030,4905,78,1482,500,3160,5,1,15604898,749,15.19,0.42,12,1.10,316.00,11352.00,6460,20230517,-25.70,3170,20221013,51.42,6460,-25.70,20230517,3330,44.14,20230425,6460,-25.70,20230517,3170,51.42,20221013,3.42,N,123700,500,78 억,,2343354,N,N,1,N,00,N
20230705,150704,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4815,-135,5,-2.73,802831415,166759,91.70,4950,4980,4740,6430,3465,4950,4814.32,15.02,0,-8304,5056,5002,4931,4877,4806,5030,4905,78,1482,500,3160,5,1,15604898,751,15.24,0.42,12,1.07,316.00,11352.00,6460,20230517,-25.46,3170,20221013,51.89,6460,-25.46,20230517,3330,44.59,20230425,6460,-25.46,20230517,3170,51.89,20221013,3.42,N,123700,500,78 억,,2343354,N,N,0,N,00,N
20230705,140658,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4790,-160,5,-3.23,726751170,150839,82.94,4950,4980,4740,6430,3465,4950,4818.06,15.02,0,-7478,5056,5002,4931,4877,4806,5030,4905,78,1482,500,3160,5,1,15604898,747,15.16,0.42,12,0.97,316.00,11352.00,6460,20230517,-25.85,3170,20221013,51.10,6460,-25.85,20230517,3330,43.84,20230425,6460,-25.85,20230517,3170,51.10,20221013,3.42,N,123700,500,78 억,,2343354,N,N,0,N,00,N
20230705,130659,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4775,-175,5,-3.54,627931005,130115,71.55,4950,4980,4740,6430,3465,4950,4825.97,15.02,0,-8756,5056,5002,4931,4877,4806,5030,4905,78,1482,500,3160,5,1,15604898,745,15.11,0.42,12,0.83,316.00,11352.00,6460,20230517,-26.08,3170,20221013,50.63,6460,-26.08,20230517,3330,43.39,20230425,6460,-26.08,20230517,3170,50.63,20221013,3.42,N,123700,500,78 억,,2343354,N,N,0,N,00,N
20230705,120658,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4805,-145,5,-2.93,539637120,111680,61.41,4950,4980,4740,6430,3465,4950,4831.99,15.02,0,-7945,5056,5002,4931,4877,4806,5030,4905,78,1482,500,3160,5,1,15604898,750,15.21,0.42,12,0.72,316.00,11352.00,6460,20230517,-25.62,3170,20221013,51.58,6460,-25.62,20230517,3330,44.29,20230425,6460,-25.62,20230517,3170,51.58,20221013,3.42,N,123700,500,78 억,,2343354,N,N,0,N,00,N
20230705,110705,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4790,-160,5,-3.23,488587350,101033,55.56,4950,4980,4740,6430,3465,4950,4835.92,15.02,0,-5510,5056,5002,4931,4877,4806,5030,4905,78,1482,500,3160,5,1,15604898,747,15.16,0.42,12,0.65,316.00,11352.00,6460,20230517,-25.85,3170,20221013,51.10,6460,-25.85,20230517,3330,43.84,20230425,6460,-25.85,20230517,3170,51.10,20221013,3.42,N,123700,500,78 억,,2343354,N,N,0,N,00,N
20230705,100700,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4805,-145,5,-2.93,246624670,50409,27.72,4950,4980,4800,6430,3465,4950,4892.47,15.02,0,-8252,5056,5002,4931,4877,4806,5030,4905,78,1482,500,3160,5,1,15604898,750,15.21,0.42,12,0.32,316.00,11352.00,6460,20230517,-25.62,3170,20221013,51.58,6460,-25.62,20230517,3330,44.29,20230425,6460,-25.62,20230517,3170,51.58,20221013,3.42,N,123700,500,78 억,,2343354,N,N,0,N,00,N
20230705,090658,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4965,15,2,0.30,38447585,7779,4.28,4950,4965,4920,6430,3465,4950,4942.48,15.02,0,-390,5056,5002,4931,4877,4806,5030,4905,78,1482,500,3160,5,1,15604898,775,15.71,0.44,12,0.05,316.00,11352.00,6460,20230517,-23.14,3170,20221013,56.62,6460,-23.14,20230517,3330,49.10,20230425,6460,-23.14,20230517,3170,56.62,20221013,3.42,N,123700,500,78 억,,2343354,N,N,0,N,00,N
20230704,160657,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4950,40,2,0.81,892287755,181341,130.86,4910,4985,4860,6380,3440,4910,4920.37,15.04,0,-11928,5023,4966,4923,4866,4823,4945,4845,78,1470,500,3140,5,1,15604898,772,15.66,0.44,12,1.16,316.00,11352.00,6460,20230517,-23.37,3170,20221013,56.15,6460,-23.37,20230517,3330,48.65,20230425,6460,-23.37,20230517,3170,56.15,20221013,3.36,N,123700,500,78 억,,2347110,N,N,9,N,00,N
20230704,150649,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4930,20,2,0.41,828624340,168466,121.57,4910,4985,4860,6380,3440,4910,4918.65,15.04,0,-7894,5023,4966,4923,4866,4823,4945,4845,78,1470,500,3140,5,1,15604898,769,15.60,0.43,12,1.08,316.00,11352.00,6460,20230517,-23.68,3170,20221013,55.52,6460,-23.68,20230517,3330,48.05,20230425,6460,-23.68,20230517,3170,55.52,20221013,3.36,N,123700,500,78 억,,2347110,N,N,9,N,00,N
20230704,140654,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4910,0,3,0.00,726139020,147654,106.55,4910,4985,4860,6380,3440,4910,4917.85,15.04,0,-12134,5023,4966,4923,4866,4823,4945,4845,78,1470,500,3140,5,1,15604898,766,15.54,0.43,12,0.95,316.00,11352.00,6460,20230517,-23.99,3170,20221013,54.89,6460,-23.99,20230517,3330,47.45,20230425,6460,-23.99,20230517,3170,54.89,20221013,3.36,N,123700,500,78 억,,2347110,N,N,9,N,00,N
20230704,130644,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4900,-10,5,-0.20,681135990,138466,99.92,4910,4985,4860,6380,3440,4910,4919.16,15.04,0,-13235,5023,4966,4923,4866,4823,4945,4845,78,1470,500,3140,5,1,15604898,765,15.51,0.43,12,0.89,316.00,11352.00,6460,20230517,-24.15,3170,20221013,54.57,6460,-24.15,20230517,3330,47.15,20230425,6460,-24.15,20230517,3170,54.57,20221013,3.36,N,123700,500,78 억,,2347110,N,N,9,N,00,N
20230704,120651,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4925,15,2,0.31,625380855,127128,91.74,4910,4985,4860,6380,3440,4910,4919.31,15.04,0,-12991,5023,4966,4923,4866,4823,4945,4845,78,1470,500,3140,5,1,15604898,769,15.59,0.43,12,0.81,316.00,11352.00,6460,20230517,-23.76,3170,20221013,55.36,6460,-23.76,20230517,3330,47.90,20230425,6460,-23.76,20230517,3170,55.36,20221013,3.36,N,123700,500,78 억,,2347110,N,N,9,N,00,N
20230704,110646,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4935,25,2,0.51,499847630,101560,73.29,4910,4985,4860,6380,3440,4910,4921.70,15.04,0,-12978,5023,4966,4923,4866,4823,4945,4845,78,1470,500,3140,5,1,15604898,770,15.62,0.43,12,0.65,316.00,11352.00,6460,20230517,-23.61,3170,20221013,55.68,6460,-23.61,20230517,3330,48.20,20230425,6460,-23.61,20230517,3170,55.68,20221013,3.36,N,123700,500,78 억,,2347110,N,N,9,N,00,N
20230704,100644,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4900,-10,5,-0.20,427611690,86894,62.70,4910,4985,4860,6380,3440,4910,4921.08,15.04,0,-7466,5023,4966,4923,4866,4823,4945,4845,78,1470,500,3140,5,1,15604898,765,15.51,0.43,12,0.56,316.00,11352.00,6460,20230517,-24.15,3170,20221013,54.57,6460,-24.15,20230517,3330,47.15,20230425,6460,-24.15,20230517,3170,54.57,20221013,3.36,N,123700,500,78 억,,2347110,N,N,9,N,00,N
20230704,090642,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4930,20,2,0.41,26778890,5459,3.94,4910,4930,4890,6380,3440,4910,4905.41,15.04,0,-3386,5023,4966,4923,4866,4823,4945,4845,78,1470,500,3140,5,1,15604898,769,15.60,0.43,12,0.03,316.00,11352.00,6460,20230517,-23.68,3170,20221013,55.52,6460,-23.68,20230517,3330,48.05,20230425,6460,-23.68,20230517,3170,55.52,20221013,3.36,N,123700,500,78 억,,2347110,N,N,9,N,00,N
20230703,160636,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4910,-25,5,-0.51,677671330,137818,53.19,4935,4980,4880,6410,3455,4935,4917.13,15.04,0,3918,5121,5027,4876,4782,4631,5075,4830,78,1477,500,3150,5,1,15604898,766,15.54,0.43,12,0.88,316.00,11352.00,6460,20230517,-23.99,3170,20221013,54.89,6460,-23.99,20230517,3330,47.45,20230425,6460,-23.99,20230517,3170,54.89,20221013,3.46,N,123700,500,78 억,,2347544,N,N,9,N,00,N
20230703,150644,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4905,-30,5,-0.61,647831300,131740,50.85,4935,4980,4880,6410,3455,4935,4917.48,15.04,0,7007,5121,5027,4876,4782,4631,5075,4830,78,1477,500,3150,5,1,15604898,765,15.52,0.43,12,0.84,316.00,11352.00,6460,20230517,-24.07,3170,20221013,54.73,6460,-24.07,20230517,3330,47.30,20230425,6460,-24.07,20230517,3170,54.73,20221013,3.46,N,123700,500,78 억,,2347544,N,N,2,N,00,N
20230703,140642,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4885,-50,5,-1.01,593361425,120617,46.55,4935,4980,4880,6410,3455,4935,4919.37,15.04,0,9375,5121,5027,4876,4782,4631,5075,4830,78,1477,500,3150,5,1,15604898,762,15.46,0.43,12,0.77,316.00,11352.00,6460,20230517,-24.38,3170,20221013,54.10,6460,-24.38,20230517,3330,46.70,20230425,6460,-24.38,20230517,3170,54.10,20221013,3.46,N,123700,500,78 억,,2347544,N,N,2,N,00,N
20230703,130638,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4895,-40,5,-0.81,535463320,108796,41.99,4935,4980,4880,6410,3455,4935,4921.70,15.04,0,11177,5121,5027,4876,4782,4631,5075,4830,78,1477,500,3150,5,1,15604898,764,15.49,0.43,12,0.70,316.00,11352.00,6460,20230517,-24.23,3170,20221013,54.42,6460,-24.23,20230517,3330,47.00,20230425,6460,-24.23,20230517,3170,54.42,20221013,3.46,N,123700,500,78 억,,2347544,N,N,2,N,00,N
20230703,120645,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4930,-5,5,-0.10,337853015,68669,26.50,4935,4980,4880,6410,3455,4935,4920.00,15.04,0,-5759,5121,5027,4876,4782,4631,5075,4830,78,1477,500,3150,5,1,15604898,769,15.60,0.43,12,0.44,316.00,11352.00,6460,20230517,-23.68,3170,20221013,55.52,6460,-23.68,20230517,3330,48.05,20230425,6460,-23.68,20230517,3170,55.52,20221013,3.46,N,123700,500,78 억,,2347544,N,N,2,N,00,N
20230703,110640,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4920,-15,5,-0.30,301577875,61296,23.66,4935,4980,4880,6410,3455,4935,4919.99,15.04,0,-4983,5121,5027,4876,4782,4631,5075,4830,78,1477,500,3150,5,1,15604898,768,15.57,0.43,12,0.39,316.00,11352.00,6460,20230517,-23.84,3170,20221013,55.21,6460,-23.84,20230517,3330,47.75,20230425,6460,-23.84,20230517,3170,55.21,20221013,3.46,N,123700,500,78 억,,2347544,N,N,2,N,00,N
20230703,100629,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4930,-5,5,-0.10,209746255,42576,16.43,4935,4980,4880,6410,3455,4935,4926.37,15.04,0,-1872,5121,5027,4876,4782,4631,5075,4830,78,1477,500,3150,5,1,15604898,769,15.60,0.43,12,0.27,316.00,11352.00,6460,20230517,-23.68,3170,20221013,55.52,6460,-23.68,20230517,3330,48.05,20230425,6460,-23.68,20230517,3170,55.52,20221013,3.46,N,123700,500,78 억,,2347544,N,N,2,N,00,N
20230703,090636,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4950,15,2,0.30,50483165,10212,3.94,4935,4980,4935,6410,3455,4935,4943.62,15.04,0,146,5121,5027,4876,4782,4631,5075,4830,78,1477,500,3150,5,1,15604898,772,15.66,0.44,12,0.07,316.00,11352.00,6460,20230517,-23.37,3170,20221013,56.15,6460,-23.37,20230517,3330,48.65,20230425,6460,-23.37,20230517,3170,56.15,20221013,3.46,N,123700,500,78 억,,2347544,N,N,2,N,00,N