KissMeData/000430/price/prices-20230801.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
20230831,160107,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6210,0,3,0.00,2651560930,430483,66.04,6270,6270,6070,8070,4350,6210,6159.39,2.82,0,121058,6403,6306,6243,6146,6083,6275,6115,310,1860,500,3970,10,1,62000000,3850,20.43,0.79,12,0.69,304.00,7823.00,8370,20230720,-25.81,2450,20221017,153.47,8370,-25.81,20230720,3055,103.27,20230105,8370,-25.81,20230720,2450,153.47,20221017,2.93,N,000430,500,310 억,,1746101,N,N,3,N,00,N
20230831,150109,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6120,-90,5,-1.45,2464997970,400244,61.40,6270,6270,6070,8070,4350,6210,6158.74,2.82,0,106972,6403,6306,6243,6146,6083,6275,6115,310,1860,500,3970,10,1,62000000,3794,20.13,0.78,12,0.65,304.00,7823.00,8370,20230720,-26.88,2450,20221017,149.80,8370,-26.88,20230720,3055,100.33,20230105,8370,-26.88,20230720,2450,149.80,20221017,2.93,N,000430,500,310 억,,1746101,N,N,4,N,00,N
20230831,140110,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6100,-110,5,-1.77,2098417520,340327,52.21,6270,6270,6070,8070,4350,6210,6165.89,2.82,0,74751,6403,6306,6243,6146,6083,6275,6115,310,1860,500,3970,10,1,62000000,3782,20.07,0.78,12,0.55,304.00,7823.00,8370,20230720,-27.12,2450,20221017,148.98,8370,-27.12,20230720,3055,99.67,20230105,8370,-27.12,20230720,2450,148.98,20221017,2.93,N,000430,500,310 억,,1746101,N,N,4,N,00,N
20230831,130110,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6150,-60,5,-0.97,1566151700,253344,38.86,6270,6270,6100,8070,4350,6210,6181.92,2.82,0,40721,6403,6306,6243,6146,6083,6275,6115,310,1860,500,3970,10,1,62000000,3813,20.23,0.79,12,0.41,304.00,7823.00,8370,20230720,-26.52,2450,20221017,151.02,8370,-26.52,20230720,3055,101.31,20230105,8370,-26.52,20230720,2450,151.02,20221017,2.93,N,000430,500,310 억,,1746101,N,N,4,N,00,N
20230831,120108,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6140,-70,5,-1.13,1381774300,223235,34.24,6270,6270,6100,8070,4350,6210,6189.77,2.82,0,30675,6403,6306,6243,6146,6083,6275,6115,310,1860,500,3970,10,1,62000000,3807,20.20,0.78,12,0.36,304.00,7823.00,8370,20230720,-26.64,2450,20221017,150.61,8370,-26.64,20230720,3055,100.98,20230105,8370,-26.64,20230720,2450,150.61,20221017,2.93,N,000430,500,310 억,,1746101,N,N,4,N,00,N
20230831,110111,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6180,-30,5,-0.48,981047240,157960,24.23,6270,6270,6160,8070,4350,6210,6210.73,2.82,0,22735,6403,6306,6243,6146,6083,6275,6115,310,1860,500,3970,10,1,62000000,3832,20.33,0.79,12,0.25,304.00,7823.00,8370,20230720,-26.16,2450,20221017,152.24,8370,-26.16,20230720,3055,102.29,20230105,8370,-26.16,20230720,2450,152.24,20221017,2.93,N,000430,500,310 억,,1746101,N,N,4,N,00,N
20230831,100111,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6210,0,3,0.00,716721990,115228,17.68,6270,6270,6170,8070,4350,6210,6220.03,2.82,0,17589,6403,6306,6243,6146,6083,6275,6115,310,1860,500,3970,10,1,62000000,3850,20.43,0.79,12,0.19,304.00,7823.00,8370,20230720,-25.81,2450,20221017,153.47,8370,-25.81,20230720,3055,103.27,20230105,8370,-25.81,20230720,2450,153.47,20221017,2.93,N,000430,500,310 억,,1746101,N,N,4,N,00,N
20230831,090107,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6240,30,2,0.48,50463490,8068,1.24,6270,6270,6220,8070,4350,6210,6254.77,2.82,0,-3962,6403,6306,6243,6146,6083,6275,6115,310,1860,500,3970,10,1,62000000,3869,20.53,0.80,12,0.01,304.00,7823.00,8370,20230720,-25.45,2450,20221017,154.69,8370,-25.45,20230720,3055,104.26,20230105,8370,-25.45,20230720,2450,154.69,20221017,2.93,N,000430,500,310 억,,1746101,N,N,4,N,00,N
20230830,160107,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6210,10,2,0.16,4020713120,644442,89.00,6310,6340,6180,8060,4340,6200,6239.21,2.91,0,-54001,6446,6322,6176,6052,5906,6385,6115,310,1860,500,3960,10,1,62000000,3850,20.43,0.79,12,1.04,304.00,7823.00,8370,20230720,-25.81,2450,20221017,153.47,8370,-25.81,20230720,3055,103.27,20230105,8370,-25.81,20230720,2450,153.47,20221017,2.91,N,000430,500,310 억,,1804364,N,N,4,N,00,N
20230830,150109,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6200,0,3,0.00,3817225920,611687,84.47,6310,6340,6180,8060,4340,6200,6240.50,2.91,0,-61922,6446,6322,6176,6052,5906,6385,6115,310,1860,500,3960,10,1,62000000,3844,20.39,0.79,12,0.99,304.00,7823.00,8370,20230720,-25.93,2450,20221017,153.06,8370,-25.93,20230720,3055,102.95,20230105,8370,-25.93,20230720,2450,153.06,20221017,2.91,N,000430,500,310 억,,1804364,N,N,2,N,00,N
20230830,140111,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6200,0,3,0.00,3551942680,568962,78.57,6310,6340,6180,8060,4340,6200,6242.86,2.91,0,-69755,6446,6322,6176,6052,5906,6385,6115,310,1860,500,3960,10,1,62000000,3844,20.39,0.79,12,0.92,304.00,7823.00,8370,20230720,-25.93,2450,20221017,153.06,8370,-25.93,20230720,3055,102.95,20230105,8370,-25.93,20230720,2450,153.06,20221017,2.91,N,000430,500,310 억,,1804364,N,N,2,N,00,N
20230830,130110,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6210,10,2,0.16,3211524150,514060,70.99,6310,6340,6180,8060,4340,6200,6247.39,2.91,0,-71631,6446,6322,6176,6052,5906,6385,6115,310,1860,500,3960,10,1,62000000,3850,20.43,0.79,12,0.83,304.00,7823.00,8370,20230720,-25.81,2450,20221017,153.47,8370,-25.81,20230720,3055,103.27,20230105,8370,-25.81,20230720,2450,153.47,20221017,2.91,N,000430,500,310 억,,1804364,N,N,2,N,00,N
20230830,120110,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6210,10,2,0.16,2940309610,470352,64.96,6310,6340,6190,8060,4340,6200,6251.32,2.91,0,-66485,6446,6322,6176,6052,5906,6385,6115,310,1860,500,3960,10,1,62000000,3850,20.43,0.79,12,0.76,304.00,7823.00,8370,20230720,-25.81,2450,20221017,153.47,8370,-25.81,20230720,3055,103.27,20230105,8370,-25.81,20230720,2450,153.47,20221017,2.91,N,000430,500,310 억,,1804364,N,N,2,N,00,N
20230830,110113,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6250,50,2,0.81,2664297960,426064,58.84,6310,6340,6190,8060,4340,6200,6253.30,2.91,0,-62282,6446,6322,6176,6052,5906,6385,6115,310,1860,500,3960,10,1,62000000,3875,20.56,0.80,12,0.69,304.00,7823.00,8370,20230720,-25.33,2450,20221017,155.10,8370,-25.33,20230720,3055,104.58,20230105,8370,-25.33,20230720,2450,155.10,20221017,2.91,N,000430,500,310 억,,1804364,N,N,2,N,00,N
20230830,100109,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6230,30,2,0.48,2159909140,344939,47.64,6310,6340,6190,8060,4340,6200,6261.75,2.91,0,-69346,6446,6322,6176,6052,5906,6385,6115,310,1860,500,3960,10,1,62000000,3863,20.49,0.80,12,0.56,304.00,7823.00,8370,20230720,-25.57,2450,20221017,154.29,8370,-25.57,20230720,3055,103.93,20230105,8370,-25.57,20230720,2450,154.29,20221017,2.91,N,000430,500,310 억,,1804364,N,N,2,N,00,N
20230830,090108,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6330,130,2,2.10,135986560,21553,2.98,6310,6340,6280,8060,4340,6200,6310.38,2.91,0,-5185,6446,6322,6176,6052,5906,6385,6115,310,1860,500,3960,10,1,62000000,3925,20.82,0.81,12,0.03,304.00,7823.00,8370,20230720,-24.37,2450,20221017,158.37,8370,-24.37,20230720,3055,107.20,20230105,8370,-24.37,20230720,2450,158.37,20221017,2.91,N,000430,500,310 억,,1804364,N,N,2,N,00,N
20230829,160107,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6200,160,2,2.65,4450327360,718160,93.91,6030,6300,6030,7850,4230,6040,6196.87,2.56,0,212436,6466,6252,6126,5912,5786,6190,5850,310,1810,500,3860,10,1,62000000,3844,20.39,0.79,12,1.16,304.00,7823.00,8370,20230720,-25.93,2450,20221017,153.06,8370,-25.93,20230720,3055,102.95,20230105,8370,-25.93,20230720,2450,153.06,20221017,2.85,N,000430,500,310 억,,1589473,N,N,2,N,00,N
20230829,150109,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6210,170,2,2.81,4163207750,671834,87.85,6030,6300,6030,7850,4230,6040,6196.81,2.56,0,204207,6466,6252,6126,5912,5786,6190,5850,310,1810,500,3860,10,1,62000000,3850,20.43,0.79,12,1.08,304.00,7823.00,8370,20230720,-25.81,2450,20221017,153.47,8370,-25.81,20230720,3055,103.27,20230105,8370,-25.81,20230720,2450,153.47,20221017,2.85,N,000430,500,310 억,,1589473,N,N,3,N,00,N
20230829,140110,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6230,190,2,3.15,3276105230,528387,69.10,6030,6300,6030,7850,4230,6040,6200.24,2.56,0,146815,6466,6252,6126,5912,5786,6190,5850,310,1810,500,3860,10,1,62000000,3863,20.49,0.80,12,0.85,304.00,7823.00,8370,20230720,-25.57,2450,20221017,154.29,8370,-25.57,20230720,3055,103.93,20230105,8370,-25.57,20230720,2450,154.29,20221017,2.85,N,000430,500,310 억,,1589473,N,N,3,N,00,N
20230829,130108,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6260,220,2,3.64,2681397690,433240,56.65,6030,6280,6030,7850,4230,6040,6189.22,2.56,0,127016,6466,6252,6126,5912,5786,6190,5850,310,1810,500,3860,10,1,62000000,3881,20.59,0.80,12,0.70,304.00,7823.00,8370,20230720,-25.21,2450,20221017,155.51,8370,-25.21,20230720,3055,104.91,20230105,8370,-25.21,20230720,2450,155.51,20221017,2.85,N,000430,500,310 억,,1589473,N,N,3,N,00,N
20230829,120110,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6260,220,2,3.64,2438595880,394366,51.57,6030,6280,6030,7850,4230,6040,6183.63,2.56,0,114255,6466,6252,6126,5912,5786,6190,5850,310,1810,500,3860,10,1,62000000,3881,20.59,0.80,12,0.64,304.00,7823.00,8370,20230720,-25.21,2450,20221017,155.51,8370,-25.21,20230720,3055,104.91,20230105,8370,-25.21,20230720,2450,155.51,20221017,2.85,N,000430,500,310 억,,1589473,N,N,3,N,00,N
20230829,110118,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6260,220,2,3.64,2027561240,328577,42.97,6030,6280,6030,7850,4230,6040,6170.79,2.56,0,106550,6466,6252,6126,5912,5786,6190,5850,310,1810,500,3860,10,1,62000000,3881,20.59,0.80,12,0.53,304.00,7823.00,8370,20230720,-25.21,2450,20221017,155.51,8370,-25.21,20230720,3055,104.91,20230105,8370,-25.21,20230720,2450,155.51,20221017,2.85,N,000430,500,310 억,,1589473,N,N,3,N,00,N
20230829,100112,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6260,220,2,3.64,1396080490,227136,29.70,6030,6270,6030,7850,4230,6040,6146.51,2.56,0,73897,6466,6252,6126,5912,5786,6190,5850,310,1810,500,3860,10,1,62000000,3881,20.59,0.80,12,0.37,304.00,7823.00,8370,20230720,-25.21,2450,20221017,155.51,8370,-25.21,20230720,3055,104.91,20230105,8370,-25.21,20230720,2450,155.51,20221017,2.85,N,000430,500,310 억,,1589473,N,N,3,N,00,N
20230829,090106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6060,20,2,0.33,62656050,10368,1.36,6030,6100,6030,7850,4230,6040,6043.26,2.56,0,438,6466,6252,6126,5912,5786,6190,5850,310,1810,500,3860,10,1,62000000,3757,19.93,0.77,12,0.02,304.00,7823.00,8370,20230720,-27.60,2450,20221017,147.35,8370,-27.60,20230720,3055,98.36,20230105,8370,-27.60,20230720,2450,147.35,20221017,2.85,N,000430,500,310 억,,1589473,N,N,3,N,00,N
20230828,160106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6040,-200,5,-3.21,4594795670,752279,66.76,6340,6340,6000,8110,4370,6240,6107.99,2.83,0,-156103,6573,6406,6183,6016,5793,6490,6100,310,1870,500,3990,10,1,62000000,3745,19.87,0.77,12,1.21,304.00,7823.00,8370,20230720,-27.84,2450,20221017,146.53,8370,-27.84,20230720,3055,97.71,20230105,8370,-27.84,20230720,2450,146.53,20221017,3.03,N,000430,500,310 억,,1753939,N,N,3,N,00,N
20230828,150107,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6050,-190,5,-3.04,4395972290,719371,63.84,6340,6340,6000,8110,4370,6240,6110.86,2.83,0,-153493,6573,6406,6183,6016,5793,6490,6100,310,1870,500,3990,10,1,62000000,3751,19.90,0.77,12,1.16,304.00,7823.00,8370,20230720,-27.72,2450,20221017,146.94,8370,-27.72,20230720,3055,98.04,20230105,8370,-27.72,20230720,2450,146.94,20221017,3.03,N,000430,500,310 억,,1753939,N,N,3,N,00,N
20230828,140107,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6050,-190,5,-3.04,3532868690,576417,51.15,6340,6340,6040,8110,4370,6240,6129.02,2.83,0,-150382,6573,6406,6183,6016,5793,6490,6100,310,1870,500,3990,10,1,62000000,3751,19.90,0.77,12,0.93,304.00,7823.00,8370,20230720,-27.72,2450,20221017,146.94,8370,-27.72,20230720,3055,98.04,20230105,8370,-27.72,20230720,2450,146.94,20221017,3.03,N,000430,500,310 억,,1753939,N,N,3,N,00,N
20230828,130107,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6130,-110,5,-1.76,2833177750,461416,40.95,6340,6340,6080,8110,4370,6240,6140.18,2.83,0,-118672,6573,6406,6183,6016,5793,6490,6100,310,1870,500,3990,10,1,62000000,3801,20.16,0.78,12,0.74,304.00,7823.00,8370,20230720,-26.76,2450,20221017,150.20,8370,-26.76,20230720,3055,100.65,20230105,8370,-26.76,20230720,2450,150.20,20221017,3.03,N,000430,500,310 억,,1753939,N,N,3,N,00,N
20230828,120106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6100,-140,5,-2.24,2527665750,411432,36.51,6340,6340,6080,8110,4370,6240,6143.58,2.83,0,-107007,6573,6406,6183,6016,5793,6490,6100,310,1870,500,3990,10,1,62000000,3782,20.07,0.78,12,0.66,304.00,7823.00,8370,20230720,-27.12,2450,20221017,148.98,8370,-27.12,20230720,3055,99.67,20230105,8370,-27.12,20230720,2450,148.98,20221017,3.03,N,000430,500,310 억,,1753939,N,N,3,N,00,N
20230828,110107,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6140,-100,5,-1.60,2121880000,345250,30.64,6340,6340,6080,8110,4370,6240,6145.92,2.83,0,-77436,6573,6406,6183,6016,5793,6490,6100,310,1870,500,3990,10,1,62000000,3807,20.20,0.78,12,0.56,304.00,7823.00,8370,20230720,-26.64,2450,20221017,150.61,8370,-26.64,20230720,3055,100.98,20230105,8370,-26.64,20230720,2450,150.61,20221017,3.03,N,000430,500,310 억,,1753939,N,N,3,N,00,N
20230828,100107,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6120,-120,5,-1.92,1625573390,264036,23.43,6340,6340,6080,8110,4370,6240,6156.64,2.83,0,-89464,6573,6406,6183,6016,5793,6490,6100,310,1870,500,3990,10,1,62000000,3794,20.13,0.78,12,0.43,304.00,7823.00,8370,20230720,-26.88,2450,20221017,149.80,8370,-26.88,20230720,3055,100.33,20230105,8370,-26.88,20230720,2450,149.80,20221017,3.03,N,000430,500,310 억,,1753939,N,N,3,N,00,N
20230828,090107,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6240,0,3,0.00,184459970,29345,2.60,6340,6340,6220,8110,4370,6240,6285.91,2.83,0,-22647,6573,6406,6183,6016,5793,6490,6100,310,1870,500,3990,10,1,62000000,3869,20.53,0.80,12,0.05,304.00,7823.00,8370,20230720,-25.45,2450,20221017,154.69,8370,-25.45,20230720,3055,104.26,20230105,8370,-25.45,20230720,2450,154.69,20221017,3.03,N,000430,500,310 억,,1753939,N,N,3,N,00,N
20230825,160107,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6240,170,2,2.80,6964201080,1118829,110.57,6000,6350,5960,7890,4250,6070,6224.53,3.01,0,-112810,6376,6222,6076,5922,5776,6300,6000,310,1820,500,3880,10,1,62000000,3869,20.53,0.80,12,1.80,304.00,7823.00,8370,20230720,-25.45,2450,20221017,154.69,8370,-25.45,20230720,3055,104.26,20230105,8370,-25.45,20230720,2450,154.69,20221017,3.11,N,000430,500,310 억,,1865695,N,N,3,N,00,N
20230825,150106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6220,150,2,2.47,6558797550,1053594,104.12,6000,6350,5960,7890,4250,6070,6225.21,3.01,0,-108941,6376,6222,6076,5922,5776,6300,6000,310,1820,500,3880,10,1,62000000,3856,20.46,0.80,12,1.70,304.00,7823.00,8370,20230720,-25.69,2450,20221017,153.88,8370,-25.69,20230720,3055,103.60,20230105,8370,-25.69,20230720,2450,153.88,20221017,3.11,N,000430,500,310 억,,1865695,N,N,10,N,00,N
20230825,140107,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6270,200,2,3.29,6267259530,1006791,99.49,6000,6350,5960,7890,4250,6070,6225.03,3.01,0,-100384,6376,6222,6076,5922,5776,6300,6000,310,1820,500,3880,10,1,62000000,3887,20.62,0.80,12,1.62,304.00,7823.00,8370,20230720,-25.09,2450,20221017,155.92,8370,-25.09,20230720,3055,105.24,20230105,8370,-25.09,20230720,2450,155.92,20221017,3.11,N,000430,500,310 억,,1865695,N,N,10,N,00,N
20230825,130107,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6210,140,2,2.31,5779591540,928568,91.76,6000,6350,5960,7890,4250,6070,6224.25,3.01,0,-86080,6376,6222,6076,5922,5776,6300,6000,310,1820,500,3880,10,1,62000000,3850,20.43,0.79,12,1.50,304.00,7823.00,8370,20230720,-25.81,2450,20221017,153.47,8370,-25.81,20230720,3055,103.27,20230105,8370,-25.81,20230720,2450,153.47,20221017,3.11,N,000430,500,310 억,,1865695,N,N,10,N,00,N
20230825,120107,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6270,200,2,3.29,4588788130,739000,73.03,6000,6320,5960,7890,4250,6070,6209.51,3.01,0,-75262,6376,6222,6076,5922,5776,6300,6000,310,1820,500,3880,10,1,62000000,3887,20.62,0.80,12,1.19,304.00,7823.00,8370,20230720,-25.09,2450,20221017,155.92,8370,-25.09,20230720,3055,105.24,20230105,8370,-25.09,20230720,2450,155.92,20221017,3.11,N,000430,500,310 억,,1865695,N,N,10,N,00,N
20230825,110106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6250,180,2,2.97,3779219130,609711,60.25,6000,6320,5960,7890,4250,6070,6198.44,3.01,0,-52463,6376,6222,6076,5922,5776,6300,6000,310,1820,500,3880,10,1,62000000,3875,20.56,0.80,12,0.98,304.00,7823.00,8370,20230720,-25.33,2450,20221017,155.10,8370,-25.33,20230720,3055,104.58,20230105,8370,-25.33,20230720,2450,155.10,20221017,3.11,N,000430,500,310 억,,1865695,N,N,10,N,00,N
20230825,100107,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6160,90,2,1.48,1804333450,293646,29.02,6000,6250,5960,7890,4250,6070,6144.66,3.01,0,-36158,6376,6222,6076,5922,5776,6300,6000,310,1820,500,3880,10,1,62000000,3819,20.26,0.79,12,0.47,304.00,7823.00,8370,20230720,-26.40,2450,20221017,151.43,8370,-26.40,20230720,3055,101.64,20230105,8370,-26.40,20230720,2450,151.43,20221017,3.11,N,000430,500,310 억,,1865695,N,N,10,N,00,N
20230825,090106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,5960,-110,5,-1.81,114138100,19046,1.88,6000,6010,5960,7890,4250,6070,5991.54,3.01,0,-3418,6376,6222,6076,5922,5776,6300,6000,310,1820,500,3880,10,1,62000000,3695,19.61,0.76,12,0.03,304.00,7823.00,8370,20230720,-28.79,2450,20221017,143.27,8370,-28.79,20230720,3055,95.09,20230105,8370,-28.79,20230720,2450,143.27,20221017,3.11,N,000430,500,310 억,,1865695,N,N,10,N,00,N
20230824,160106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6070,60,2,1.00,6114923600,1005548,184.97,6000,6230,5930,7810,4210,6010,6081.29,3.03,0,-15571,6203,6106,6003,5906,5803,6155,5955,310,1800,500,3840,10,1,62000000,3763,19.97,0.78,12,1.62,304.00,7823.00,8370,20230720,-27.48,2450,20221017,147.76,8370,-27.48,20230720,3055,98.69,20230105,8370,-27.48,20230720,2450,147.76,20221017,3.19,N,000430,500,310 억,,1878535,N,N,10,N,00,N
20230824,150107,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6080,70,2,1.16,5795737200,953073,175.31,6000,6230,5930,7810,4210,6010,6081.22,3.03,0,-20010,6203,6106,6003,5906,5803,6155,5955,310,1800,500,3840,10,1,62000000,3770,20.00,0.78,12,1.54,304.00,7823.00,8370,20230720,-27.36,2450,20221017,148.16,8370,-27.36,20230720,3055,99.02,20230105,8370,-27.36,20230720,2450,148.16,20221017,3.19,N,000430,500,310 억,,1878535,N,N,11,N,00,N
20230824,140106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6110,100,2,1.66,5149784270,847095,155.82,6000,6230,5930,7810,4210,6010,6079.47,3.03,0,7731,6203,6106,6003,5906,5803,6155,5955,310,1800,500,3840,10,1,62000000,3788,20.10,0.78,12,1.37,304.00,7823.00,8370,20230720,-27.00,2450,20221017,149.39,8370,-27.00,20230720,3055,100.00,20230105,8370,-27.00,20230720,2450,149.39,20221017,3.19,N,000430,500,310 억,,1878535,N,N,11,N,00,N
20230824,130106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6120,110,2,1.83,4482338540,737675,135.69,6000,6230,5930,7810,4210,6010,6076.44,3.03,0,21724,6203,6106,6003,5906,5803,6155,5955,310,1800,500,3840,10,1,62000000,3794,20.13,0.78,12,1.19,304.00,7823.00,8370,20230720,-26.88,2450,20221017,149.80,8370,-26.88,20230720,3055,100.33,20230105,8370,-26.88,20230720,2450,149.80,20221017,3.19,N,000430,500,310 억,,1878535,N,N,11,N,00,N
20230824,120107,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6130,120,2,2.00,3066493270,508099,93.46,6000,6130,5930,7810,4210,6010,6035.30,3.03,0,22594,6203,6106,6003,5906,5803,6155,5955,310,1800,500,3840,10,1,62000000,3801,20.16,0.78,12,0.82,304.00,7823.00,8370,20230720,-26.76,2450,20221017,150.20,8370,-26.76,20230720,3055,100.65,20230105,8370,-26.76,20230720,2450,150.20,20221017,3.19,N,000430,500,310 억,,1878535,N,N,11,N,00,N
20230824,110106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6060,50,2,0.83,2470075400,410064,75.43,6000,6130,5930,7810,4210,6010,6023.68,3.03,0,15989,6203,6106,6003,5906,5803,6155,5955,310,1800,500,3840,10,1,62000000,3757,19.93,0.77,12,0.66,304.00,7823.00,8370,20230720,-27.60,2450,20221017,147.35,8370,-27.60,20230720,3055,98.36,20230105,8370,-27.60,20230720,2450,147.35,20221017,3.19,N,000430,500,310 억,,1878535,N,N,11,N,00,N
20230824,100106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6040,30,2,0.50,1597781710,266416,49.01,6000,6090,5930,7810,4210,6010,5997.25,3.03,0,24081,6203,6106,6003,5906,5803,6155,5955,310,1800,500,3840,10,1,62000000,3745,19.87,0.77,12,0.43,304.00,7823.00,8370,20230720,-27.84,2450,20221017,146.53,8370,-27.84,20230720,3055,97.71,20230105,8370,-27.84,20230720,2450,146.53,20221017,3.19,N,000430,500,310 억,,1878535,N,N,11,N,00,N
20230824,090106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6010,0,3,0.00,333793540,55874,10.28,6000,6030,5950,7810,4210,6010,5973.06,3.03,0,3559,6203,6106,6003,5906,5803,6155,5955,310,1800,500,3840,10,1,62000000,3726,19.77,0.77,12,0.09,304.00,7823.00,8370,20230720,-28.20,2450,20221017,145.31,8370,-28.20,20230720,3055,96.73,20230105,8370,-28.20,20230720,2450,145.31,20221017,3.19,N,000430,500,310 억,,1878535,N,N,11,N,00,N
20230823,160106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6010,30,2,0.50,3199989830,532665,53.04,5980,6100,5900,7770,4190,5980,6007.50,2.97,0,37002,6313,6146,6003,5836,5693,6230,5920,310,1790,500,3820,10,1,62000000,3726,19.77,0.77,12,0.86,304.00,7823.00,8370,20230720,-28.20,2450,20221017,145.31,8370,-28.20,20230720,3055,96.73,20230105,8370,-28.20,20230720,2450,145.31,20221017,3.21,N,000430,500,310 억,,1843424,N,N,11,N,00,N
20230823,150106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,5990,10,2,0.17,2896333270,481973,47.99,5980,6100,5900,7770,4190,5980,6009.33,2.97,0,31140,6313,6146,6003,5836,5693,6230,5920,310,1790,500,3820,10,1,62000000,3714,19.70,0.77,12,0.78,304.00,7823.00,8370,20230720,-28.43,2450,20221017,144.49,8370,-28.43,20230720,3055,96.07,20230105,8370,-28.43,20230720,2450,144.49,20221017,3.21,N,000430,500,310 억,,1843424,N,N,15,N,00,N
20230823,140106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6030,50,2,0.84,2429309030,404340,40.26,5980,6100,5900,7770,4190,5980,6008.08,2.97,0,19239,6313,6146,6003,5836,5693,6230,5920,310,1790,500,3820,10,1,62000000,3739,19.84,0.77,12,0.65,304.00,7823.00,8370,20230720,-27.96,2450,20221017,146.12,8370,-27.96,20230720,3055,97.38,20230105,8370,-27.96,20230720,2450,146.12,20221017,3.21,N,000430,500,310 억,,1843424,N,N,15,N,00,N
20230823,130106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6050,70,2,1.17,1899990310,316185,31.48,5980,6100,5900,7770,4190,5980,6009.11,2.97,0,9588,6313,6146,6003,5836,5693,6230,5920,310,1790,500,3820,10,1,62000000,3751,19.90,0.77,12,0.51,304.00,7823.00,8370,20230720,-27.72,2450,20221017,146.94,8370,-27.72,20230720,3055,98.04,20230105,8370,-27.72,20230720,2450,146.94,20221017,3.21,N,000430,500,310 억,,1843424,N,N,15,N,00,N
20230823,120106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,5950,-30,5,-0.50,1675502060,278951,27.77,5980,6100,5900,7770,4190,5980,6006.44,2.97,0,6129,6313,6146,6003,5836,5693,6230,5920,310,1790,500,3820,10,1,62000000,3689,19.57,0.76,12,0.45,304.00,7823.00,8370,20230720,-28.91,2450,20221017,142.86,8370,-28.91,20230720,3055,94.76,20230105,8370,-28.91,20230720,2450,142.86,20221017,3.21,N,000430,500,310 억,,1843424,N,N,15,N,00,N
20230823,110106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,5930,-50,5,-0.84,1457919470,242417,24.14,5980,6100,5900,7770,4190,5980,6014.10,2.97,0,-3952,6313,6146,6003,5836,5693,6230,5920,310,1790,500,3820,10,1,62000000,3677,19.51,0.76,12,0.39,304.00,7823.00,8370,20230720,-29.15,2450,20221017,142.04,8370,-29.15,20230720,3055,94.11,20230105,8370,-29.15,20230720,2450,142.04,20221017,3.21,N,000430,500,310 억,,1843424,N,N,15,N,00,N
20230823,100106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6000,20,2,0.33,1050546860,174638,17.39,5980,6100,5900,7770,4190,5980,6015.57,2.97,0,-9256,6313,6146,6003,5836,5693,6230,5920,310,1790,500,3820,10,1,62000000,3720,19.74,0.77,12,0.28,304.00,7823.00,8370,20230720,-28.32,2450,20221017,144.90,8370,-28.32,20230720,3055,96.40,20230105,8370,-28.32,20230720,2450,144.90,20221017,3.21,N,000430,500,310 억,,1843424,N,N,15,N,00,N
20230823,090106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,5960,-20,5,-0.33,98388300,16454,1.64,5980,5980,5960,7770,4190,5980,5979.60,2.97,0,-4246,6313,6146,6003,5836,5693,6230,5920,310,1790,500,3820,10,1,62000000,3695,19.61,0.76,12,0.03,304.00,7823.00,8370,20230720,-28.79,2450,20221017,143.27,8370,-28.79,20230720,3055,95.09,20230105,8370,-28.79,20230720,2450,143.27,20221017,3.21,N,000430,500,310 억,,1843424,N,N,15,N,00,N
20230822,160106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,5980,180,2,3.10,6014267170,997725,193.82,5860,6170,5860,7540,4060,5800,6028.22,3.19,0,-127392,6040,5920,5800,5680,5560,5980,5740,310,1740,500,3710,10,1,62000000,3708,19.67,0.76,12,1.61,304.00,7823.00,8370,20230720,-28.55,2450,20221017,144.08,8370,-28.55,20230720,3055,95.74,20230105,8370,-28.55,20230720,2450,144.08,20221017,3.19,N,000430,500,310 억,,1975665,N,N,15,N,00,N
20230822,150106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6010,210,2,3.62,5763189950,955736,185.67,5860,6170,5860,7540,4060,5800,6030.13,3.19,0,-125233,6040,5920,5800,5680,5560,5980,5740,310,1740,500,3710,10,1,62000000,3726,19.77,0.77,12,1.54,304.00,7823.00,8370,20230720,-28.20,2450,20221017,145.31,8370,-28.20,20230720,3055,96.73,20230105,8370,-28.20,20230720,2450,145.31,20221017,3.19,N,000430,500,310 억,,1975665,N,N,25,N,00,N
20230822,140106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6020,220,2,3.79,5305914700,879439,170.84,5860,6170,5860,7540,4060,5800,6033.32,3.19,0,-91556,6040,5920,5800,5680,5560,5980,5740,310,1740,500,3710,10,1,62000000,3732,19.80,0.77,12,1.42,304.00,7823.00,8370,20230720,-28.08,2450,20221017,145.71,8370,-28.08,20230720,3055,97.05,20230105,8370,-28.08,20230720,2450,145.71,20221017,3.19,N,000430,500,310 억,,1975665,N,N,25,N,00,N
20230822,130106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6080,280,2,4.83,4829041880,800160,155.44,5860,6170,5860,7540,4060,5800,6035.12,3.19,0,-76250,6040,5920,5800,5680,5560,5980,5740,310,1740,500,3710,10,1,62000000,3770,20.00,0.78,12,1.29,304.00,7823.00,8370,20230720,-27.36,2450,20221017,148.16,8370,-27.36,20230720,3055,99.02,20230105,8370,-27.36,20230720,2450,148.16,20221017,3.19,N,000430,500,310 억,,1975665,N,N,25,N,00,N
20230822,120105,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6060,260,2,4.48,4453009360,738199,143.41,5860,6170,5860,7540,4060,5800,6032.29,3.19,0,-54141,6040,5920,5800,5680,5560,5980,5740,310,1740,500,3710,10,1,62000000,3757,19.93,0.77,12,1.19,304.00,7823.00,8370,20230720,-27.60,2450,20221017,147.35,8370,-27.60,20230720,3055,98.36,20230105,8370,-27.60,20230720,2450,147.35,20221017,3.19,N,000430,500,310 억,,1975665,N,N,25,N,00,N
20230822,110106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,5990,190,2,3.28,3603943270,598526,116.27,5860,6170,5860,7540,4060,5800,6021.40,3.19,0,-70038,6040,5920,5800,5680,5560,5980,5740,310,1740,500,3710,10,1,62000000,3714,19.70,0.77,12,0.97,304.00,7823.00,8370,20230720,-28.43,2450,20221017,144.49,8370,-28.43,20230720,3055,96.07,20230105,8370,-28.43,20230720,2450,144.49,20221017,3.19,N,000430,500,310 억,,1975665,N,N,25,N,00,N
20230822,100106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,5970,170,2,2.93,2635563640,437763,85.04,5860,6170,5860,7540,4060,5800,6020.58,3.19,0,-49708,6040,5920,5800,5680,5560,5980,5740,310,1740,500,3710,10,1,62000000,3701,19.64,0.76,12,0.71,304.00,7823.00,8370,20230720,-28.67,2450,20221017,143.67,8370,-28.67,20230720,3055,95.42,20230105,8370,-28.67,20230720,2450,143.67,20221017,3.19,N,000430,500,310 억,,1975665,N,N,25,N,00,N
20230822,090106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,5910,110,2,1.90,32876960,5603,1.09,5860,5910,5860,7540,4060,5800,5868.97,3.19,0,426,6040,5920,5800,5680,5560,5980,5740,310,1740,500,3710,10,1,62000000,3664,19.44,0.76,12,0.01,304.00,7823.00,8370,20230720,-29.39,2450,20221017,141.22,8370,-29.39,20230720,3055,93.45,20230105,8370,-29.39,20230720,2450,141.22,20221017,3.19,N,000430,500,310 억,,1975665,N,N,25,N,00,N
20230821,160106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,5800,-40,5,-0.68,2930200200,504603,68.04,5770,5920,5680,7590,4090,5840,5806.94,3.15,0,23720,6166,6002,5796,5632,5426,6085,5715,310,1750,500,3730,10,1,62000000,3596,19.08,0.74,12,0.81,304.00,7823.00,8370,20230720,-30.70,2450,20221017,136.73,8370,-30.70,20230720,3055,89.85,20230105,8370,-30.70,20230720,2450,136.73,20221017,3.03,N,000430,500,310 억,,1955967,N,N,25,N,00,N
20230821,150106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,5800,-40,5,-0.68,2690747600,463324,62.47,5770,5920,5680,7590,4090,5840,5807.49,3.15,0,15537,6166,6002,5796,5632,5426,6085,5715,310,1750,500,3730,10,1,62000000,3596,19.08,0.74,12,0.75,304.00,7823.00,8370,20230720,-30.70,2450,20221017,136.73,8370,-30.70,20230720,3055,89.85,20230105,8370,-30.70,20230720,2450,136.73,20221017,3.03,N,000430,500,310 억,,1955967,N,N,32,N,00,N
20230821,140106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,5890,50,2,0.86,2432443730,419242,56.53,5770,5920,5680,7590,4090,5840,5802.00,3.15,0,18187,6166,6002,5796,5632,5426,6085,5715,310,1750,500,3730,10,1,62000000,3652,19.38,0.75,12,0.68,304.00,7823.00,8370,20230720,-29.63,2450,20221017,140.41,8370,-29.63,20230720,3055,92.80,20230105,8370,-29.63,20230720,2450,140.41,20221017,3.03,N,000430,500,310 억,,1955967,N,N,32,N,00,N
20230821,130107,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,5800,-40,5,-0.68,2145313600,370341,49.93,5770,5920,5680,7590,4090,5840,5792.81,3.15,0,19420,6166,6002,5796,5632,5426,6085,5715,310,1750,500,3730,10,1,62000000,3596,19.08,0.74,12,0.60,304.00,7823.00,8370,20230720,-30.70,2450,20221017,136.73,8370,-30.70,20230720,3055,89.85,20230105,8370,-30.70,20230720,2450,136.73,20221017,3.03,N,000430,500,310 억,,1955967,N,N,32,N,00,N
20230821,120106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,5780,-60,5,-1.03,1932119450,333685,44.99,5770,5920,5680,7590,4090,5840,5790.25,3.15,0,23409,6166,6002,5796,5632,5426,6085,5715,310,1750,500,3730,10,1,62000000,3584,19.01,0.74,12,0.54,304.00,7823.00,8370,20230720,-30.94,2450,20221017,135.92,8370,-30.94,20230720,3055,89.20,20230105,8370,-30.94,20230720,2450,135.92,20221017,3.03,N,000430,500,310 억,,1955967,N,N,32,N,00,N
20230821,110106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,5820,-20,5,-0.34,1630759530,281747,37.99,5770,5920,5680,7590,4090,5840,5788.03,3.15,0,15371,6166,6002,5796,5632,5426,6085,5715,310,1750,500,3730,10,1,62000000,3608,19.14,0.74,12,0.45,304.00,7823.00,8370,20230720,-30.47,2450,20221017,137.55,8370,-30.47,20230720,3055,90.51,20230105,8370,-30.47,20230720,2450,137.55,20221017,3.03,N,000430,500,310 억,,1955967,N,N,32,N,00,N
20230821,100106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,5840,0,3,0.00,940873600,163908,22.10,5770,5840,5680,7590,4090,5840,5740.25,3.15,0,19775,6166,6002,5796,5632,5426,6085,5715,310,1750,500,3730,10,1,62000000,3621,19.21,0.75,12,0.26,304.00,7823.00,8370,20230720,-30.23,2450,20221017,138.37,8370,-30.23,20230720,3055,91.16,20230105,8370,-30.23,20230720,2450,138.37,20221017,3.03,N,000430,500,310 억,,1955967,N,N,32,N,00,N
20230821,090106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,5790,-50,5,-0.86,45010270,7797,1.05,5770,5800,5770,7590,4090,5840,5772.77,3.15,0,596,6166,6002,5796,5632,5426,6085,5715,310,1750,500,3730,10,1,62000000,3590,19.05,0.74,12,0.01,304.00,7823.00,8370,20230720,-30.82,2450,20221017,136.33,8370,-30.82,20230720,3055,89.53,20230105,8370,-30.82,20230720,2450,136.33,20221017,3.03,N,000430,500,310 억,,1955967,N,N,32,N,00,N
20230818,160106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,5840,80,2,1.39,4189083150,721049,54.97,5630,5960,5590,7480,4040,5760,5809.76,3.07,0,39259,6133,5946,5723,5536,5313,6040,5630,310,1720,500,3680,10,1,62000000,3621,19.21,0.75,12,1.16,304.00,7823.00,8370,20230720,-30.23,2450,20221017,138.37,8370,-30.23,20230720,3055,91.16,20230105,8370,-30.23,20230720,2450,138.37,20221017,3.25,N,000430,500,310 억,,1904972,N,N,32,N,00,N
20230818,150106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,5840,80,2,1.39,3985482030,686175,52.31,5630,5960,5590,7480,4040,5760,5808.33,3.07,0,32153,6133,5946,5723,5536,5313,6040,5630,310,1720,500,3680,10,1,62000000,3621,19.21,0.75,12,1.11,304.00,7823.00,8370,20230720,-30.23,2450,20221017,138.37,8370,-30.23,20230720,3055,91.16,20230105,8370,-30.23,20230720,2450,138.37,20221017,3.25,N,000430,500,310 억,,1904972,N,N,77,N,00,N
20230818,140106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,5780,20,2,0.35,3494212780,601960,45.89,5630,5960,5590,7480,4040,5760,5804.80,3.07,0,8636,6133,5946,5723,5536,5313,6040,5630,310,1720,500,3680,10,1,62000000,3584,19.01,0.74,12,0.97,304.00,7823.00,8370,20230720,-30.94,2450,20221017,135.92,8370,-30.94,20230720,3055,89.20,20230105,8370,-30.94,20230720,2450,135.92,20221017,3.25,N,000430,500,310 억,,1904972,N,N,77,N,00,N
20230818,130106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,5830,70,2,1.22,3146732440,542099,41.33,5630,5960,5590,7480,4040,5760,5804.81,3.07,0,10616,6133,5946,5723,5536,5313,6040,5630,310,1720,500,3680,10,1,62000000,3615,19.18,0.75,12,0.87,304.00,7823.00,8370,20230720,-30.35,2450,20221017,137.96,8370,-30.35,20230720,3055,90.83,20230105,8370,-30.35,20230720,2450,137.96,20221017,3.25,N,000430,500,310 억,,1904972,N,N,77,N,00,N
20230818,120107,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,5810,50,2,0.87,2590383220,446713,34.05,5630,5960,5590,7480,4040,5760,5798.85,3.07,0,14284,6133,5946,5723,5536,5313,6040,5630,310,1720,500,3680,10,1,62000000,3602,19.11,0.74,12,0.72,304.00,7823.00,8370,20230720,-30.59,2450,20221017,137.14,8370,-30.59,20230720,3055,90.18,20230105,8370,-30.59,20230720,2450,137.14,20221017,3.25,N,000430,500,310 억,,1904972,N,N,77,N,00,N
20230818,110105,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,5710,-50,5,-0.87,1461192560,254006,19.36,5630,5870,5590,7480,4040,5760,5752.56,3.07,0,31359,6133,5946,5723,5536,5313,6040,5630,310,1720,500,3680,10,1,62000000,3540,18.78,0.73,12,0.41,304.00,7823.00,8370,20230720,-31.78,2450,20221017,133.06,8370,-31.78,20230720,3055,86.91,20230105,8370,-31.78,20230720,2450,133.06,20221017,3.25,N,000430,500,310 억,,1904972,N,N,77,N,00,N
20230818,100107,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,5710,-50,5,-0.87,792128480,137598,10.49,5630,5870,5590,7480,4040,5760,5756.81,3.07,0,3716,6133,5946,5723,5536,5313,6040,5630,310,1720,500,3680,10,1,62000000,3540,18.78,0.73,12,0.22,304.00,7823.00,8370,20230720,-31.78,2450,20221017,133.06,8370,-31.78,20230720,3055,86.91,20230105,8370,-31.78,20230720,2450,133.06,20221017,3.25,N,000430,500,310 억,,1904972,N,N,77,N,00,N
20230818,090106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,5640,-120,5,-2.08,79993450,14195,1.08,5630,5700,5590,7480,4040,5760,5625.42,3.07,0,1472,6133,5946,5723,5536,5313,6040,5630,310,1720,500,3680,10,1,62000000,3497,18.55,0.72,12,0.02,304.00,7823.00,8370,20230720,-32.62,2450,20221017,130.20,8370,-32.62,20230720,3055,84.62,20230105,8370,-32.62,20230720,2450,130.20,20221017,3.25,N,000430,500,310 억,,1904972,N,N,77,N,00,N
20230817,160106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,5760,100,2,1.77,7462944240,1303921,89.16,5550,5910,5500,7350,3970,5660,5723.49,3.28,0,-112298,6393,6026,5823,5456,5253,5925,5355,310,1690,500,3620,10,1,62000000,3571,18.95,0.74,12,2.10,304.00,7823.00,8370,20230720,-31.18,2450,20221017,135.10,8370,-31.18,20230720,3055,88.54,20230105,8370,-31.18,20230720,2450,135.10,20221017,3.21,N,000430,500,310 억,,2036667,N,N,77,N,00,N
20230817,150106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,5810,150,2,2.65,7210323100,1260176,86.17,5550,5910,5500,7350,3970,5660,5721.73,3.28,0,-120493,6393,6026,5823,5456,5253,5925,5355,310,1690,500,3620,10,1,62000000,3602,19.11,0.74,12,2.03,304.00,7823.00,8370,20230720,-30.59,2450,20221017,137.14,8370,-30.59,20230720,3055,90.18,20230105,8370,-30.59,20230720,2450,137.14,20221017,3.21,N,000430,500,310 억,,2036667,N,N,5,N,00,N
20230817,140106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,5840,180,2,3.18,6413954450,1123374,76.81,5550,5910,5500,7350,3970,5660,5709.59,3.28,0,-106761,6393,6026,5823,5456,5253,5925,5355,310,1690,500,3620,10,1,62000000,3621,19.21,0.75,12,1.81,304.00,7823.00,8370,20230720,-30.23,2450,20221017,138.37,8370,-30.23,20230720,3055,91.16,20230105,8370,-30.23,20230720,2450,138.37,20221017,3.21,N,000430,500,310 억,,2036667,N,N,5,N,00,N
20230817,130106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,5760,100,2,1.77,4345404810,769186,52.59,5550,5820,5500,7350,3970,5660,5649.34,3.28,0,-19395,6393,6026,5823,5456,5253,5925,5355,310,1690,500,3620,10,1,62000000,3571,18.95,0.74,12,1.24,304.00,7823.00,8370,20230720,-31.18,2450,20221017,135.10,8370,-31.18,20230720,3055,88.54,20230105,8370,-31.18,20230720,2450,135.10,20221017,3.21,N,000430,500,310 억,,2036667,N,N,5,N,00,N
20230817,120106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,5770,110,2,1.94,3933229050,697670,47.70,5550,5820,5500,7350,3970,5660,5637.63,3.28,0,-9708,6393,6026,5823,5456,5253,5925,5355,310,1690,500,3620,10,1,62000000,3577,18.98,0.74,12,1.13,304.00,7823.00,8370,20230720,-31.06,2450,20221017,135.51,8370,-31.06,20230720,3055,88.87,20230105,8370,-31.06,20230720,2450,135.51,20221017,3.21,N,000430,500,310 억,,2036667,N,N,5,N,00,N
20230817,110106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,5690,30,2,0.53,3137386600,559283,38.24,5550,5730,5500,7350,3970,5660,5609.57,3.28,0,41370,6393,6026,5823,5456,5253,5925,5355,310,1690,500,3620,10,1,62000000,3528,18.72,0.73,12,0.90,304.00,7823.00,8370,20230720,-32.02,2450,20221017,132.24,8370,-32.02,20230720,3055,86.25,20230105,8370,-32.02,20230720,2450,132.24,20221017,3.21,N,000430,500,310 억,,2036667,N,N,5,N,00,N
20230817,100106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,5630,-30,5,-0.53,2329136770,416389,28.47,5550,5720,5500,7350,3970,5660,5593.51,3.28,0,71801,6393,6026,5823,5456,5253,5925,5355,310,1690,500,3620,10,1,62000000,3491,18.52,0.72,12,0.67,304.00,7823.00,8370,20230720,-32.74,2450,20221017,129.80,8370,-32.74,20230720,3055,84.29,20230105,8370,-32.74,20230720,2450,129.80,20221017,3.21,N,000430,500,310 억,,2036667,N,N,5,N,00,N
20230817,090106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,5650,-10,5,-0.18,244114760,43824,3.00,5550,5650,5550,7350,3970,5660,5568.39,3.28,0,10383,6393,6026,5823,5456,5253,5925,5355,310,1690,500,3620,10,1,62000000,3503,18.59,0.72,12,0.07,304.00,7823.00,8370,20230720,-32.50,2450,20221017,130.61,8370,-32.50,20230720,3055,84.94,20230105,8370,-32.50,20230720,2450,130.61,20221017,3.21,N,000430,500,310 억,,2036667,N,N,5,N,00,N
20230816,160106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,5660,-390,5,-6.45,8407306860,1448938,162.83,6070,6190,5620,7860,4240,6050,5802.89,2.74,0,299813,6456,6252,6106,5902,5756,6180,5830,310,1810,500,3870,10,1,62000000,3509,18.62,0.72,12,2.34,304.00,7823.00,8370,20230720,-32.38,2450,20221017,131.02,8370,-32.38,20230720,3055,85.27,20230105,8370,-32.38,20230720,2450,131.02,20221017,3.19,N,000430,500,310 억,,1700132,N,N,5,N,00,N
20230816,150106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,5650,-400,5,-6.61,7747457150,1332297,149.72,6070,6190,5620,7860,4240,6050,5815.05,2.74,0,255525,6456,6252,6106,5902,5756,6180,5830,310,1810,500,3870,10,1,62000000,3503,18.59,0.72,12,2.15,304.00,7823.00,8370,20230720,-32.50,2450,20221017,130.61,8370,-32.50,20230720,3055,84.94,20230105,8370,-32.50,20230720,2450,130.61,20221017,3.19,N,000430,500,310 억,,1700132,N,N,10,N,00,N
20230816,140106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,5750,-300,5,-4.96,7080493400,1214777,136.51,6070,6190,5620,7860,4240,6050,5828.57,2.74,0,237096,6456,6252,6106,5902,5756,6180,5830,310,1810,500,3870,10,1,62000000,3565,18.91,0.74,12,1.96,304.00,7823.00,8370,20230720,-31.30,2450,20221017,134.69,8370,-31.30,20230720,3055,88.22,20230105,8370,-31.30,20230720,2450,134.69,20221017,3.19,N,000430,500,310 억,,1700132,N,N,10,N,00,N
20230816,130107,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,5710,-340,5,-5.62,5771658240,984506,110.64,6070,6190,5690,7860,4240,6050,5862.42,2.74,0,167961,6456,6252,6106,5902,5756,6180,5830,310,1810,500,3870,10,1,62000000,3540,18.78,0.73,12,1.59,304.00,7823.00,8370,20230720,-31.78,2450,20221017,133.06,8370,-31.78,20230720,3055,86.91,20230105,8370,-31.78,20230720,2450,133.06,20221017,3.19,N,000430,500,310 억,,1700132,N,N,10,N,00,N
20230816,120106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,5800,-250,5,-4.13,3903873310,659769,74.14,6070,6190,5730,7860,4240,6050,5916.95,2.74,0,-21859,6456,6252,6106,5902,5756,6180,5830,310,1810,500,3870,10,1,62000000,3596,19.08,0.74,12,1.06,304.00,7823.00,8370,20230720,-30.70,2450,20221017,136.73,8370,-30.70,20230720,3055,89.85,20230105,8370,-30.70,20230720,2450,136.73,20221017,3.19,N,000430,500,310 억,,1700132,N,N,10,N,00,N
20230816,110106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,5870,-180,5,-2.98,2789810370,467703,52.56,6070,6190,5820,7860,4240,6050,5964.85,2.74,0,-43829,6456,6252,6106,5902,5756,6180,5830,310,1810,500,3870,10,1,62000000,3639,19.31,0.75,12,0.75,304.00,7823.00,8370,20230720,-29.87,2450,20221017,139.59,8370,-29.87,20230720,3055,92.14,20230105,8370,-29.87,20230720,2450,139.59,20221017,3.19,N,000430,500,310 억,,1700132,N,N,10,N,00,N
20230816,100106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,5860,-190,5,-3.14,2279329830,380875,42.80,6070,6190,5820,7860,4240,6050,5984.39,2.74,0,-51679,6456,6252,6106,5902,5756,6180,5830,310,1810,500,3870,10,1,62000000,3633,19.28,0.75,12,0.61,304.00,7823.00,8370,20230720,-29.99,2450,20221017,139.18,8370,-29.99,20230720,3055,91.82,20230105,8370,-29.99,20230720,2450,139.18,20221017,3.19,N,000430,500,310 억,,1700132,N,N,10,N,00,N
20230816,090106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6120,70,2,1.16,213608440,35018,3.94,6070,6190,6070,7860,4240,6050,6100.51,2.74,0,-2023,6456,6252,6106,5902,5756,6180,5830,310,1810,500,3870,10,1,62000000,3794,20.13,0.78,12,0.06,304.00,7823.00,8370,20230720,-26.88,2450,20221017,149.80,8370,-26.88,20230720,3055,100.33,20230105,8370,-26.88,20230720,2450,149.80,20221017,3.19,N,000430,500,310 억,,1700132,N,N,10,N,00,N
20230814,160106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6050,-50,5,-0.82,5124712100,835458,96.61,6180,6310,5960,7930,4270,6100,6134.20,2.93,0,-115869,6306,6202,6056,5952,5806,6255,6005,310,1830,500,3900,10,1,62000000,3751,19.90,0.77,12,1.35,304.00,7823.00,8370,20230720,-27.72,2450,20221017,146.94,8370,-27.72,20230720,3055,98.04,20230105,8370,-27.72,20230720,2450,146.94,20221017,3.30,N,000430,500,310 억,,1816672,N,N,10,N,00,N
20230814,150106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6060,-40,5,-0.66,4901125830,798561,92.35,6180,6310,5960,7930,4270,6100,6137.59,2.93,0,-112622,6306,6202,6056,5952,5806,6255,6005,310,1830,500,3900,10,1,62000000,3757,19.93,0.77,12,1.29,304.00,7823.00,8370,20230720,-27.60,2450,20221017,147.35,8370,-27.60,20230720,3055,98.36,20230105,8370,-27.60,20230720,2450,147.35,20221017,3.30,N,000430,500,310 억,,1816672,N,N,16,N,00,N
20230814,140106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6140,40,2,0.66,4220813170,686825,79.43,6180,6310,5960,7930,4270,6100,6145.60,2.93,0,-124775,6306,6202,6056,5952,5806,6255,6005,310,1830,500,3900,10,1,62000000,3807,20.20,0.78,12,1.11,304.00,7823.00,8370,20230720,-26.64,2450,20221017,150.61,8370,-26.64,20230720,3055,100.98,20230105,8370,-26.64,20230720,2450,150.61,20221017,3.30,N,000430,500,310 억,,1816672,N,N,16,N,00,N
20230814,130106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6130,30,2,0.49,2734081610,447589,51.76,6180,6240,5960,7930,4270,6100,6108.52,2.93,0,-26779,6306,6202,6056,5952,5806,6255,6005,310,1830,500,3900,10,1,62000000,3801,20.16,0.78,12,0.72,304.00,7823.00,8370,20230720,-26.76,2450,20221017,150.20,8370,-26.76,20230720,3055,100.65,20230105,8370,-26.76,20230720,2450,150.20,20221017,3.30,N,000430,500,310 억,,1816672,N,N,16,N,00,N
20230814,120106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6100,0,3,0.00,2015785860,331402,38.32,6180,6190,5960,7930,4270,6100,6082.44,2.93,0,-53402,6306,6202,6056,5952,5806,6255,6005,310,1830,500,3900,10,1,62000000,3782,20.07,0.78,12,0.53,304.00,7823.00,8370,20230720,-27.12,2450,20221017,148.98,8370,-27.12,20230720,3055,99.67,20230105,8370,-27.12,20230720,2450,148.98,20221017,3.30,N,000430,500,310 억,,1816672,N,N,16,N,00,N
20230814,110106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6110,10,2,0.16,1689352420,277675,32.11,6180,6190,5960,7930,4270,6100,6083.75,2.93,0,-47737,6306,6202,6056,5952,5806,6255,6005,310,1830,500,3900,10,1,62000000,3788,20.10,0.78,12,0.45,304.00,7823.00,8370,20230720,-27.00,2450,20221017,149.39,8370,-27.00,20230720,3055,100.00,20230105,8370,-27.00,20230720,2450,149.39,20221017,3.30,N,000430,500,310 억,,1816672,N,N,16,N,00,N
20230814,100106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6070,-30,5,-0.49,1333860650,219350,25.37,6180,6190,5960,7930,4270,6100,6080.71,2.93,0,-57656,6306,6202,6056,5952,5806,6255,6005,310,1830,500,3900,10,1,62000000,3763,19.97,0.78,12,0.35,304.00,7823.00,8370,20230720,-27.48,2450,20221017,147.76,8370,-27.48,20230720,3055,98.69,20230105,8370,-27.48,20230720,2450,147.76,20221017,3.30,N,000430,500,310 억,,1816672,N,N,16,N,00,N
20230814,090106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6130,30,2,0.49,172614560,28035,3.24,6180,6190,6120,7930,4270,6100,6163.89,2.93,0,-14771,6306,6202,6056,5952,5806,6255,6005,310,1830,500,3900,10,1,62000000,3801,20.16,0.78,12,0.05,304.00,7823.00,8370,20230720,-26.76,2450,20221017,150.20,8370,-26.76,20230720,3055,100.65,20230105,8370,-26.76,20230720,2450,150.20,20221017,3.30,N,000430,500,310 억,,1816672,N,N,16,N,00,N
20230811,160105,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6100,190,2,3.21,5175127430,855602,114.63,5950,6160,5910,7680,4140,5910,6048.50,2.86,0,42920,6116,6012,5906,5802,5696,5960,5750,310,1770,500,3780,10,1,62000000,3782,20.07,0.78,12,1.38,304.00,7823.00,8370,20230720,-27.12,2450,20221017,148.98,8370,-27.12,20230720,3055,99.67,20230105,8370,-27.12,20230720,2450,148.98,20221017,3.23,N,000430,500,310 억,,1774157,N,N,16,N,00,N
20230811,150106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6060,150,2,2.54,4805495820,794787,106.48,5950,6160,5910,7680,4140,5910,6046.27,2.86,0,57437,6116,6012,5906,5802,5696,5960,5750,310,1770,500,3780,10,1,62000000,3757,19.93,0.77,12,1.28,304.00,7823.00,8370,20230720,-27.60,2450,20221017,147.35,8370,-27.60,20230720,3055,98.36,20230105,8370,-27.60,20230720,2450,147.35,20221017,3.23,N,000430,500,310 억,,1774157,N,N,21,N,00,N
20230811,140106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6080,170,2,2.88,4310809120,713091,95.54,5950,6160,5910,7680,4140,5910,6045.24,2.86,0,55051,6116,6012,5906,5802,5696,5960,5750,310,1770,500,3780,10,1,62000000,3770,20.00,0.78,12,1.15,304.00,7823.00,8370,20230720,-27.36,2450,20221017,148.16,8370,-27.36,20230720,3055,99.02,20230105,8370,-27.36,20230720,2450,148.16,20221017,3.23,N,000430,500,310 억,,1774157,N,N,21,N,00,N
20230811,130105,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6110,200,2,3.38,3763404360,623082,83.48,5950,6160,5910,7680,4140,5910,6039.98,2.86,0,37583,6116,6012,5906,5802,5696,5960,5750,310,1770,500,3780,10,1,62000000,3788,20.10,0.78,12,1.00,304.00,7823.00,8370,20230720,-27.00,2450,20221017,149.39,8370,-27.00,20230720,3055,100.00,20230105,8370,-27.00,20230720,2450,149.39,20221017,3.23,N,000430,500,310 억,,1774157,N,N,21,N,00,N
20230811,120106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6050,140,2,2.37,3203373380,530994,71.14,5950,6160,5910,7680,4140,5910,6032.79,2.86,0,17878,6116,6012,5906,5802,5696,5960,5750,310,1770,500,3780,10,1,62000000,3751,19.90,0.77,12,0.86,304.00,7823.00,8370,20230720,-27.72,2450,20221017,146.94,8370,-27.72,20230720,3055,98.04,20230105,8370,-27.72,20230720,2450,146.94,20221017,3.23,N,000430,500,310 억,,1774157,N,N,21,N,00,N
20230811,110105,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6040,130,2,2.20,2900192290,480856,64.42,5950,6160,5910,7680,4140,5910,6031.31,2.86,0,13839,6116,6012,5906,5802,5696,5960,5750,310,1770,500,3780,10,1,62000000,3745,19.87,0.77,12,0.78,304.00,7823.00,8370,20230720,-27.84,2450,20221017,146.53,8370,-27.84,20230720,3055,97.71,20230105,8370,-27.84,20230720,2450,146.53,20221017,3.23,N,000430,500,310 억,,1774157,N,N,21,N,00,N
20230811,100106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,5940,30,2,0.51,2390634760,396142,53.07,5950,6160,5910,7680,4140,5910,6034.79,2.86,0,1551,6116,6012,5906,5802,5696,5960,5750,310,1770,500,3780,10,1,62000000,3683,19.54,0.76,12,0.64,304.00,7823.00,8370,20230720,-29.03,2450,20221017,142.45,8370,-29.03,20230720,3055,94.44,20230105,8370,-29.03,20230720,2450,142.45,20221017,3.23,N,000430,500,310 억,,1774157,N,N,21,N,00,N
20230811,090106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,5940,30,2,0.51,55232320,9283,1.24,5950,5980,5940,7680,4140,5910,5949.84,2.86,0,-2256,6116,6012,5906,5802,5696,5960,5750,310,1770,500,3780,10,1,62000000,3683,19.54,0.76,12,0.01,304.00,7823.00,8370,20230720,-29.03,2450,20221017,142.45,8370,-29.03,20230720,3055,94.44,20230105,8370,-29.03,20230720,2450,142.45,20221017,3.23,N,000430,500,310 억,,1774157,N,N,21,N,00,N
20230810,160106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,5910,-180,5,-2.96,4353859190,740636,102.51,5980,6010,5800,7910,4270,6090,5878.53,2.68,0,119751,6283,6186,6063,5966,5843,6235,6015,310,1820,500,3890,10,1,62000000,3664,19.44,0.76,12,1.19,304.00,7823.00,8370,20230720,-29.39,2450,20221017,141.22,8370,-29.39,20230720,3055,93.45,20230105,8370,-29.39,20230720,2450,141.22,20221017,3.31,N,000430,500,310 억,,1663109,N,N,21,N,00,N
20230810,150106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,5910,-180,5,-2.96,3974740890,676190,93.59,5980,6010,5800,7910,4270,6090,5878.14,2.68,0,104339,6283,6186,6063,5966,5843,6235,6015,310,1820,500,3890,10,1,62000000,3664,19.44,0.76,12,1.09,304.00,7823.00,8370,20230720,-29.39,2450,20221017,141.22,8370,-29.39,20230720,3055,93.45,20230105,8370,-29.39,20230720,2450,141.22,20221017,3.31,N,000430,500,310 억,,1663109,N,N,9,N,00,N
20230810,140106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,5910,-180,5,-2.96,3555368650,605107,83.75,5980,6010,5800,7910,4270,6090,5875.60,2.68,0,76627,6283,6186,6063,5966,5843,6235,6015,310,1820,500,3890,10,1,62000000,3664,19.44,0.76,12,0.98,304.00,7823.00,8370,20230720,-29.39,2450,20221017,141.22,8370,-29.39,20230720,3055,93.45,20230105,8370,-29.39,20230720,2450,141.22,20221017,3.31,N,000430,500,310 억,,1663109,N,N,9,N,00,N
20230810,130105,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,5890,-200,5,-3.28,3222044980,548455,75.91,5980,6010,5800,7910,4270,6090,5874.77,2.68,0,52290,6283,6186,6063,5966,5843,6235,6015,310,1820,500,3890,10,1,62000000,3652,19.38,0.75,12,0.88,304.00,7823.00,8370,20230720,-29.63,2450,20221017,140.41,8370,-29.63,20230720,3055,92.80,20230105,8370,-29.63,20230720,2450,140.41,20221017,3.31,N,000430,500,310 억,,1663109,N,N,9,N,00,N
20230810,120106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,5860,-230,5,-3.78,2815358070,479294,66.34,5980,6010,5800,7910,4270,6090,5873.97,2.68,0,25135,6283,6186,6063,5966,5843,6235,6015,310,1820,500,3890,10,1,62000000,3633,19.28,0.75,12,0.77,304.00,7823.00,8370,20230720,-29.99,2450,20221017,139.18,8370,-29.99,20230720,3055,91.82,20230105,8370,-29.99,20230720,2450,139.18,20221017,3.31,N,000430,500,310 억,,1663109,N,N,9,N,00,N
20230810,110106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,5870,-220,5,-3.61,2545919200,433573,60.01,5980,6010,5800,7910,4270,6090,5871.95,2.68,0,31126,6283,6186,6063,5966,5843,6235,6015,310,1820,500,3890,10,1,62000000,3639,19.31,0.75,12,0.70,304.00,7823.00,8370,20230720,-29.87,2450,20221017,139.59,8370,-29.87,20230720,3055,92.14,20230105,8370,-29.87,20230720,2450,139.59,20221017,3.31,N,000430,500,310 억,,1663109,N,N,9,N,00,N
20230810,100106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,5850,-240,5,-3.94,1691901400,287230,39.76,5980,6010,5800,7910,4270,6090,5890.41,2.68,0,16872,6283,6186,6063,5966,5843,6235,6015,310,1820,500,3890,10,1,62000000,3627,19.24,0.75,12,0.46,304.00,7823.00,8370,20230720,-30.11,2450,20221017,138.78,8370,-30.11,20230720,3055,91.49,20230105,8370,-30.11,20230720,2450,138.78,20221017,3.31,N,000430,500,310 억,,1663109,N,N,9,N,00,N
20230810,090106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,5990,-100,5,-1.64,90529910,15139,2.10,5980,6010,5970,7910,4270,6090,5979.91,2.68,0,2888,6283,6186,6063,5966,5843,6235,6015,310,1820,500,3890,10,1,62000000,3714,19.70,0.77,12,0.02,304.00,7823.00,8370,20230720,-28.43,2450,20221017,144.49,8370,-28.43,20230720,3055,96.07,20230105,8370,-28.43,20230720,2450,144.49,20221017,3.31,N,000430,500,310 억,,1663109,N,N,9,N,00,N
20230809,160106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6090,90,2,1.50,4313615250,713274,67.54,6040,6160,5940,7800,4200,6000,6047.65,2.77,0,-58743,6293,6146,6033,5886,5773,6090,5830,310,1800,500,3840,10,1,62000000,3776,20.03,0.78,12,1.15,304.00,7823.00,8370,20230720,-27.24,2450,20221017,148.57,8370,-27.24,20230720,3055,99.35,20230105,8370,-27.24,20230720,2450,148.57,20221017,3.31,N,000430,500,310 억,,1719656,N,N,9,N,00,N
20230809,150106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6120,120,2,2.00,3944514260,652594,61.79,6040,6160,5940,7800,4200,6000,6044.42,2.77,0,-55215,6293,6146,6033,5886,5773,6090,5830,310,1800,500,3840,10,1,62000000,3794,20.13,0.78,12,1.05,304.00,7823.00,8370,20230720,-26.88,2450,20221017,149.80,8370,-26.88,20230720,3055,100.33,20230105,8370,-26.88,20230720,2450,149.80,20221017,3.31,N,000430,500,310 억,,1719656,N,N,26,N,00,N
20230809,140105,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6050,50,2,0.83,3080994750,511305,48.42,6040,6150,5940,7800,4200,6000,6025.79,2.77,0,8601,6293,6146,6033,5886,5773,6090,5830,310,1800,500,3840,10,1,62000000,3751,19.90,0.77,12,0.82,304.00,7823.00,8370,20230720,-27.72,2450,20221017,146.94,8370,-27.72,20230720,3055,98.04,20230105,8370,-27.72,20230720,2450,146.94,20221017,3.31,N,000430,500,310 억,,1719656,N,N,26,N,00,N
20230809,130106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6090,90,2,1.50,2409019060,400670,37.94,6040,6150,5940,7800,4200,6000,6012.50,2.77,0,-14479,6293,6146,6033,5886,5773,6090,5830,310,1800,500,3840,10,1,62000000,3776,20.03,0.78,12,0.65,304.00,7823.00,8370,20230720,-27.24,2450,20221017,148.57,8370,-27.24,20230720,3055,99.35,20230105,8370,-27.24,20230720,2450,148.57,20221017,3.31,N,000430,500,310 억,,1719656,N,N,26,N,00,N
20230809,120106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6020,20,2,0.33,1893020150,315665,29.89,6040,6150,5940,7800,4200,6000,5996.92,2.77,0,-13662,6293,6146,6033,5886,5773,6090,5830,310,1800,500,3840,10,1,62000000,3732,19.80,0.77,12,0.51,304.00,7823.00,8370,20230720,-28.08,2450,20221017,145.71,8370,-28.08,20230720,3055,97.05,20230105,8370,-28.08,20230720,2450,145.71,20221017,3.31,N,000430,500,310 억,,1719656,N,N,26,N,00,N
20230809,110106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6010,10,2,0.17,1542825580,257339,24.37,6040,6150,5940,7800,4200,6000,5995.29,2.77,0,-15345,6293,6146,6033,5886,5773,6090,5830,310,1800,500,3840,10,1,62000000,3726,19.77,0.77,12,0.42,304.00,7823.00,8370,20230720,-28.20,2450,20221017,145.31,8370,-28.20,20230720,3055,96.73,20230105,8370,-28.20,20230720,2450,145.31,20221017,3.31,N,000430,500,310 억,,1719656,N,N,26,N,00,N
20230809,100106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,5990,-10,5,-0.17,1054727670,176051,16.67,6040,6150,5940,7800,4200,6000,5990.99,2.77,0,16098,6293,6146,6033,5886,5773,6090,5830,310,1800,500,3840,10,1,62000000,3714,19.70,0.77,12,0.28,304.00,7823.00,8370,20230720,-28.43,2450,20221017,144.49,8370,-28.43,20230720,3055,96.07,20230105,8370,-28.43,20230720,2450,144.49,20221017,3.31,N,000430,500,310 억,,1719656,N,N,26,N,00,N
20230809,090105,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6060,60,2,1.00,104871730,17309,1.64,6040,6150,6030,7800,4200,6000,6062.00,2.77,0,-4575,6293,6146,6033,5886,5773,6090,5830,310,1800,500,3840,10,1,62000000,3757,19.93,0.77,12,0.03,304.00,7823.00,8370,20230720,-27.60,2450,20221017,147.35,8370,-27.60,20230720,3055,98.36,20230105,8370,-27.60,20230720,2450,147.35,20221017,3.31,N,000430,500,310 억,,1719656,N,N,26,N,00,N
20230808,160106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6000,-230,5,-3.69,6261075880,1038850,92.67,6090,6180,5920,8090,4370,6230,6027.04,2.60,0,104203,6430,6330,6170,6070,5910,6360,6100,310,1860,500,3980,10,1,62000000,3720,19.74,0.77,12,1.68,304.00,7823.00,8370,20230720,-28.32,2450,20221017,144.90,8370,-28.32,20230720,3055,96.40,20230105,8370,-28.32,20230720,2450,144.90,20221017,3.34,N,000430,500,310 억,,1612577,N,N,26,N,00,N
20230808,150106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6020,-210,5,-3.37,5657307870,938296,83.70,6090,6180,5920,8090,4370,6230,6029.34,2.60,0,65809,6430,6330,6170,6070,5910,6360,6100,310,1860,500,3980,10,1,62000000,3732,19.80,0.77,12,1.51,304.00,7823.00,8370,20230720,-28.08,2450,20221017,145.71,8370,-28.08,20230720,3055,97.05,20230105,8370,-28.08,20230720,2450,145.71,20221017,3.34,N,000430,500,310 억,,1612577,N,N,11,N,00,N
20230808,140106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6050,-180,5,-2.89,4905527580,813335,72.55,6090,6180,5920,8090,4370,6230,6031.37,2.60,0,52572,6430,6330,6170,6070,5910,6360,6100,310,1860,500,3980,10,1,62000000,3751,19.90,0.77,12,1.31,304.00,7823.00,8370,20230720,-27.72,2450,20221017,146.94,8370,-27.72,20230720,3055,98.04,20230105,8370,-27.72,20230720,2450,146.94,20221017,3.34,N,000430,500,310 억,,1612577,N,N,11,N,00,N
20230808,130105,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6060,-170,5,-2.73,4617896700,765772,68.31,6090,6180,5920,8090,4370,6230,6030.38,2.60,0,36151,6430,6330,6170,6070,5910,6360,6100,310,1860,500,3980,10,1,62000000,3757,19.93,0.77,12,1.24,304.00,7823.00,8370,20230720,-27.60,2450,20221017,147.35,8370,-27.60,20230720,3055,98.36,20230105,8370,-27.60,20230720,2450,147.35,20221017,3.34,N,000430,500,310 억,,1612577,N,N,11,N,00,N
20230808,120105,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6050,-180,5,-2.89,4298278680,713079,63.61,6090,6180,5920,8090,4370,6230,6027.77,2.60,0,27191,6430,6330,6170,6070,5910,6360,6100,310,1860,500,3980,10,1,62000000,3751,19.90,0.77,12,1.15,304.00,7823.00,8370,20230720,-27.72,2450,20221017,146.94,8370,-27.72,20230720,3055,98.04,20230105,8370,-27.72,20230720,2450,146.94,20221017,3.34,N,000430,500,310 억,,1612577,N,N,11,N,00,N
20230808,110106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6000,-230,5,-3.69,3892627240,645986,57.62,6090,6180,5920,8090,4370,6230,6025.87,2.60,0,12730,6430,6330,6170,6070,5910,6360,6100,310,1860,500,3980,10,1,62000000,3720,19.74,0.77,12,1.04,304.00,7823.00,8370,20230720,-28.32,2450,20221017,144.90,8370,-28.32,20230720,3055,96.40,20230105,8370,-28.32,20230720,2450,144.90,20221017,3.34,N,000430,500,310 억,,1612577,N,N,11,N,00,N
20230808,100106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6020,-210,5,-3.37,2875041260,475788,42.44,6090,6180,5930,8090,4370,6230,6042.69,2.60,0,17088,6430,6330,6170,6070,5910,6360,6100,310,1860,500,3980,10,1,62000000,3732,19.80,0.77,12,0.77,304.00,7823.00,8370,20230720,-28.08,2450,20221017,145.71,8370,-28.08,20230720,3055,97.05,20230105,8370,-28.08,20230720,2450,145.71,20221017,3.34,N,000430,500,310 억,,1612577,N,N,11,N,00,N
20230808,090106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6170,-60,5,-0.96,614354880,100764,8.99,6090,6170,6090,8090,4370,6230,6096.97,2.60,0,11054,6430,6330,6170,6070,5910,6360,6100,310,1860,500,3980,10,1,62000000,3825,20.30,0.79,12,0.16,304.00,7823.00,8370,20230720,-26.28,2450,20221017,151.84,8370,-26.28,20230720,3055,101.96,20230105,8370,-26.28,20230720,2450,151.84,20221017,3.34,N,000430,500,310 억,,1612577,N,N,11,N,00,N
20230807,160105,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6230,10,2,0.16,6850646290,1112551,125.11,6230,6270,6010,8080,4360,6220,6157.38,2.61,0,-5501,6546,6382,6296,6132,6046,6340,6090,310,1860,500,3980,10,1,62000000,3863,20.49,0.80,12,1.79,304.00,7823.00,8370,20230720,-25.57,2450,20221017,154.29,8370,-25.57,20230720,3055,103.93,20230105,8370,-25.57,20230720,2450,154.29,20221017,3.45,N,000430,500,310 억,,1615449,N,N,11,N,00,N
20230807,150105,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6200,-20,5,-0.32,6307256320,1025274,115.30,6230,6270,6010,8080,4360,6220,6151.71,2.61,0,26322,6546,6382,6296,6132,6046,6340,6090,310,1860,500,3980,10,1,62000000,3844,20.39,0.79,12,1.65,304.00,7823.00,8370,20230720,-25.93,2450,20221017,153.06,8370,-25.93,20230720,3055,102.95,20230105,8370,-25.93,20230720,2450,153.06,20221017,3.45,N,000430,500,310 억,,1615449,N,N,8,N,00,N
20230807,140106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6190,-30,5,-0.48,5653295560,919702,103.43,6230,6270,6010,8080,4360,6220,6146.80,2.61,0,29897,6546,6382,6296,6132,6046,6340,6090,310,1860,500,3980,10,1,62000000,3838,20.36,0.79,12,1.48,304.00,7823.00,8370,20230720,-26.05,2450,20221017,152.65,8370,-26.05,20230720,3055,102.62,20230105,8370,-26.05,20230720,2450,152.65,20221017,3.45,N,000430,500,310 억,,1615449,N,N,8,N,00,N
20230807,130105,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6160,-60,5,-0.96,4959198650,806391,90.68,6230,6270,6010,8080,4360,6220,6149.78,2.61,0,19683,6546,6382,6296,6132,6046,6340,6090,310,1860,500,3980,10,1,62000000,3819,20.26,0.79,12,1.30,304.00,7823.00,8370,20230720,-26.40,2450,20221017,151.43,8370,-26.40,20230720,3055,101.64,20230105,8370,-26.40,20230720,2450,151.43,20221017,3.45,N,000430,500,310 억,,1615449,N,N,8,N,00,N
20230807,120105,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6240,20,2,0.32,4490999510,730767,82.18,6230,6270,6010,8080,4360,6220,6145.50,2.61,0,31794,6546,6382,6296,6132,6046,6340,6090,310,1860,500,3980,10,1,62000000,3869,20.53,0.80,12,1.18,304.00,7823.00,8370,20230720,-25.45,2450,20221017,154.69,8370,-25.45,20230720,3055,104.26,20230105,8370,-25.45,20230720,2450,154.69,20221017,3.45,N,000430,500,310 억,,1615449,N,N,8,N,00,N
20230807,110105,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6200,-20,5,-0.32,4001176260,652107,73.33,6230,6270,6010,8080,4360,6220,6135.64,2.61,0,62268,6546,6382,6296,6132,6046,6340,6090,310,1860,500,3980,10,1,62000000,3844,20.39,0.79,12,1.05,304.00,7823.00,8370,20230720,-25.93,2450,20221017,153.06,8370,-25.93,20230720,3055,102.95,20230105,8370,-25.93,20230720,2450,153.06,20221017,3.45,N,000430,500,310 억,,1615449,N,N,8,N,00,N
20230807,100106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6150,-70,5,-1.13,2768494090,452582,50.90,6230,6260,6010,8080,4360,6220,6116.89,2.61,0,89511,6546,6382,6296,6132,6046,6340,6090,310,1860,500,3980,10,1,62000000,3813,20.23,0.79,12,0.73,304.00,7823.00,8370,20230720,-26.52,2450,20221017,151.02,8370,-26.52,20230720,3055,101.31,20230105,8370,-26.52,20230720,2450,151.02,20221017,3.45,N,000430,500,310 억,,1615449,N,N,8,N,00,N
20230807,090105,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6250,30,2,0.48,176447980,28319,3.18,6230,6260,6230,8080,4360,6220,6231.11,2.61,0,-833,6546,6382,6296,6132,6046,6340,6090,310,1860,500,3980,10,1,62000000,3875,20.56,0.80,12,0.05,304.00,7823.00,8370,20230720,-25.33,2450,20221017,155.10,8370,-25.33,20230720,3055,104.58,20230105,8370,-25.33,20230720,2450,155.10,20221017,3.45,N,000430,500,310 억,,1615449,N,N,8,N,00,N
20230804,160106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6220,-150,5,-2.35,5460928700,867553,42.60,6380,6460,6210,8280,4460,6370,6294.90,2.65,0,-28037,7083,6726,6513,6156,5943,6620,6050,310,1910,500,4070,10,1,62000000,3856,20.46,0.80,12,1.40,304.00,7823.00,8370,20230720,-25.69,2450,20221017,153.88,8370,-25.69,20230720,3055,103.60,20230105,8370,-25.69,20230720,2450,153.88,20221017,3.40,N,000430,500,310 억,,1641464,N,N,8,N,00,N
20230804,150105,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6280,-90,5,-1.41,4786267500,759373,37.28,6380,6460,6210,8280,4460,6370,6302.76,2.65,0,-36732,7083,6726,6513,6156,5943,6620,6050,310,1910,500,4070,10,1,62000000,3894,20.66,0.80,12,1.22,304.00,7823.00,8370,20230720,-24.97,2450,20221017,156.33,8370,-24.97,20230720,3055,105.56,20230105,8370,-24.97,20230720,2450,156.33,20221017,3.40,N,000430,500,310 억,,1641464,N,N,11,N,00,N
20230804,140105,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6320,-50,5,-0.78,4380157680,694802,34.11,6380,6460,6210,8280,4460,6370,6304.01,2.65,0,-29703,7083,6726,6513,6156,5943,6620,6050,310,1910,500,4070,10,1,62000000,3918,20.79,0.81,12,1.12,304.00,7823.00,8370,20230720,-24.49,2450,20221017,157.96,8370,-24.49,20230720,3055,106.87,20230105,8370,-24.49,20230720,2450,157.96,20221017,3.40,N,000430,500,310 억,,1641464,N,N,11,N,00,N
20230804,130106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6280,-90,5,-1.41,3644389920,577419,28.35,6380,6460,6210,8280,4460,6370,6311.34,2.65,0,-7822,7083,6726,6513,6156,5943,6620,6050,310,1910,500,4070,10,1,62000000,3894,20.66,0.80,12,0.93,304.00,7823.00,8370,20230720,-24.97,2450,20221017,156.33,8370,-24.97,20230720,3055,105.56,20230105,8370,-24.97,20230720,2450,156.33,20221017,3.40,N,000430,500,310 억,,1641464,N,N,11,N,00,N
20230804,120106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6330,-40,5,-0.63,3116932210,493047,24.21,6380,6460,6220,8280,4460,6370,6321.60,2.65,0,-12301,7083,6726,6513,6156,5943,6620,6050,310,1910,500,4070,10,1,62000000,3925,20.82,0.81,12,0.80,304.00,7823.00,8370,20230720,-24.37,2450,20221017,158.37,8370,-24.37,20230720,3055,107.20,20230105,8370,-24.37,20230720,2450,158.37,20221017,3.40,N,000430,500,310 억,,1641464,N,N,11,N,00,N
20230804,110105,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6320,-50,5,-0.78,2770655850,438168,21.51,6380,6460,6220,8280,4460,6370,6323.08,2.65,0,6924,7083,6726,6513,6156,5943,6620,6050,310,1910,500,4070,10,1,62000000,3918,20.79,0.81,12,0.71,304.00,7823.00,8370,20230720,-24.49,2450,20221017,157.96,8370,-24.49,20230720,3055,106.87,20230105,8370,-24.49,20230720,2450,157.96,20221017,3.40,N,000430,500,310 억,,1641464,N,N,11,N,00,N
20230804,100105,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6260,-110,5,-1.73,2096590630,331251,16.26,6380,6460,6220,8280,4460,6370,6329.09,2.65,0,-6675,7083,6726,6513,6156,5943,6620,6050,310,1910,500,4070,10,1,62000000,3881,20.59,0.80,12,0.53,304.00,7823.00,8370,20230720,-25.21,2450,20221017,155.51,8370,-25.21,20230720,3055,104.91,20230105,8370,-25.21,20230720,2450,155.51,20221017,3.40,N,000430,500,310 억,,1641464,N,N,11,N,00,N
20230804,090105,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6370,0,3,0.00,164526860,25805,1.27,6380,6380,6350,8280,4460,6370,6376.20,2.65,0,-5593,7083,6726,6513,6156,5943,6620,6050,310,1910,500,4070,10,1,62000000,3949,20.95,0.81,12,0.04,304.00,7823.00,8370,20230720,-23.89,2450,20221017,160.00,8370,-23.89,20230720,3055,108.51,20230105,8370,-23.89,20230720,2450,160.00,20221017,3.40,N,000430,500,310 억,,1641464,N,N,11,N,00,N
20230803,160105,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6370,-550,5,-7.95,12935418790,1996565,87.97,6830,6870,6300,8990,4850,6920,6478.31,2.69,0,-27281,8000,7460,7140,6600,6280,7300,6440,310,2070,500,4420,10,1,62000000,3949,20.95,0.81,12,3.22,304.00,7823.00,8370,20230720,-23.89,2450,20221017,160.00,8370,-23.89,20230720,3055,108.51,20230105,8370,-23.89,20230720,2450,160.00,20221017,3.36,N,000430,500,310 억,,1670164,N,N,11,N,00,N
20230803,150105,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6340,-580,5,-8.38,12266571860,1891566,83.35,6830,6870,6300,8990,4850,6920,6484.15,2.69,0,-25959,8000,7460,7140,6600,6280,7300,6440,310,2070,500,4420,10,1,62000000,3931,20.86,0.81,12,3.05,304.00,7823.00,8370,20230720,-24.25,2450,20221017,158.78,8370,-24.25,20230720,3055,107.53,20230105,8370,-24.25,20230720,2450,158.78,20221017,3.36,N,000430,500,310 억,,1670164,N,N,15,N,00,N
20230803,140105,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6380,-540,5,-7.80,11459671100,1764569,77.75,6830,6870,6300,8990,4850,6920,6493.56,2.69,0,-23611,8000,7460,7140,6600,6280,7300,6440,310,2070,500,4420,10,1,62000000,3956,20.99,0.82,12,2.85,304.00,7823.00,8370,20230720,-23.78,2450,20221017,160.41,8370,-23.78,20230720,3055,108.84,20230105,8370,-23.78,20230720,2450,160.41,20221017,3.36,N,000430,500,310 억,,1670164,N,N,15,N,00,N
20230803,130106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6360,-560,5,-8.09,10682842730,1642706,72.38,6830,6870,6300,8990,4850,6920,6502.40,2.69,0,-3674,8000,7460,7140,6600,6280,7300,6440,310,2070,500,4420,10,1,62000000,3943,20.92,0.81,12,2.65,304.00,7823.00,8370,20230720,-24.01,2450,20221017,159.59,8370,-24.01,20230720,3055,108.18,20230105,8370,-24.01,20230720,2450,159.59,20221017,3.36,N,000430,500,310 억,,1670164,N,N,15,N,00,N
20230803,120105,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6340,-580,5,-8.38,9611846180,1473768,64.94,6830,6870,6310,8990,4850,6920,6521.10,2.69,0,23625,8000,7460,7140,6600,6280,7300,6440,310,2070,500,4420,10,1,62000000,3931,20.86,0.81,12,2.38,304.00,7823.00,8370,20230720,-24.25,2450,20221017,158.78,8370,-24.25,20230720,3055,107.53,20230105,8370,-24.25,20230720,2450,158.78,20221017,3.36,N,000430,500,310 억,,1670164,N,N,15,N,00,N
20230803,110106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6450,-470,5,-6.79,7532896630,1147461,50.56,6830,6870,6430,8990,4850,6920,6563.86,2.69,0,-41915,8000,7460,7140,6600,6280,7300,6440,310,2070,500,4420,10,1,62000000,3999,21.22,0.82,12,1.85,304.00,7823.00,8370,20230720,-22.94,2450,20221017,163.27,8370,-22.94,20230720,3055,111.13,20230105,8370,-22.94,20230720,2450,163.27,20221017,3.36,N,000430,500,310 억,,1670164,N,N,15,N,00,N
20230803,100105,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6560,-360,5,-5.20,5091272510,770615,33.96,6830,6870,6440,8990,4850,6920,6605.48,2.69,0,1528,8000,7460,7140,6600,6280,7300,6440,310,2070,500,4420,10,1,62000000,4067,21.58,0.84,12,1.24,304.00,7823.00,8370,20230720,-21.62,2450,20221017,167.76,8370,-21.62,20230720,3055,114.73,20230105,8370,-21.62,20230720,2450,167.76,20221017,3.36,N,000430,500,310 억,,1670164,N,N,15,N,00,N
20230803,090105,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6750,-170,5,-2.46,322705360,47263,2.08,6830,6870,6750,8990,4850,6920,6821.28,2.69,0,-19434,8000,7460,7140,6600,6280,7300,6440,310,2070,500,4420,10,1,62000000,4185,22.20,0.86,12,0.08,304.00,7823.00,8370,20230720,-19.35,2450,20221017,175.51,8370,-19.35,20230720,3055,120.95,20230105,8370,-19.35,20230720,2450,175.51,20221017,3.36,N,000430,500,310 억,,1670164,N,N,15,N,00,N
20230802,160105,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6920,-620,5,-8.22,15856064120,2214592,94.39,7420,7680,6820,9800,5280,7540,7158.84,3.40,0,-447156,8046,7792,7596,7342,7146,7695,7245,310,2260,500,4820,10,1,62000000,4290,22.76,0.88,12,3.57,304.00,7823.00,8370,20230720,-17.32,2450,20221017,182.45,8370,-17.32,20230720,3055,126.51,20230105,8370,-17.32,20230720,2450,182.45,20221017,3.13,N,000430,500,310 억,,2110204,N,N,15,N,00,N
20230802,150106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6880,-660,5,-8.75,14792830330,2059735,87.79,7420,7680,6830,9800,5280,7540,7180.83,3.40,0,-406758,8046,7792,7596,7342,7146,7695,7245,310,2260,500,4820,10,1,62000000,4266,22.63,0.88,12,3.32,304.00,7823.00,8370,20230720,-17.80,2450,20221017,180.82,8370,-17.80,20230720,3055,125.20,20230105,8370,-17.80,20230720,2450,180.82,20221017,3.13,N,000430,500,310 억,,2110204,N,N,12,N,00,N
20230802,140106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6960,-580,5,-7.69,12794635940,1770044,75.44,7420,7680,6860,9800,5280,7540,7227.34,3.40,0,-344797,8046,7792,7596,7342,7146,7695,7245,310,2260,500,4820,10,1,62000000,4315,22.89,0.89,12,2.85,304.00,7823.00,8370,20230720,-16.85,2450,20221017,184.08,8370,-16.85,20230720,3055,127.82,20230105,8370,-16.85,20230720,2450,184.08,20221017,3.13,N,000430,500,310 억,,2110204,N,N,12,N,00,N
20230802,130105,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,7010,-530,5,-7.03,11318249800,1558663,66.43,7420,7680,6860,9800,5280,7540,7260.40,3.40,0,-271196,8046,7792,7596,7342,7146,7695,7245,310,2260,500,4820,10,1,62000000,4346,23.06,0.90,12,2.51,304.00,7823.00,8370,20230720,-16.25,2450,20221017,186.12,8370,-16.25,20230720,3055,129.46,20230105,8370,-16.25,20230720,2450,186.12,20221017,3.13,N,000430,500,310 억,,2110204,N,N,12,N,00,N
20230802,120105,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6980,-560,5,-7.43,10366075160,1423434,60.67,7420,7680,6860,9800,5280,7540,7281.32,3.40,0,-226879,8046,7792,7596,7342,7146,7695,7245,310,2260,500,4820,10,1,62000000,4328,22.96,0.89,12,2.30,304.00,7823.00,8370,20230720,-16.61,2450,20221017,184.90,8370,-16.61,20230720,3055,128.48,20230105,8370,-16.61,20230720,2450,184.90,20221017,3.13,N,000430,500,310 억,,2110204,N,N,12,N,00,N
20230802,110105,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,7150,-390,5,-5.17,7677053350,1041424,44.39,7420,7680,7130,9800,5280,7540,7370.68,3.40,0,-165171,8046,7792,7596,7342,7146,7695,7245,310,2260,500,4820,10,1,62000000,4433,23.52,0.91,12,1.68,304.00,7823.00,8370,20230720,-14.58,2450,20221017,191.84,8370,-14.58,20230720,3055,134.04,20230105,8370,-14.58,20230720,2450,191.84,20221017,3.13,N,000430,500,310 억,,2110204,N,N,12,N,00,N
20230802,100106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,7390,-150,5,-1.99,4122322630,550229,23.45,7420,7680,7340,9800,5280,7540,7491.47,3.40,0,-70023,8046,7792,7596,7342,7146,7695,7245,310,2260,500,4820,10,1,62000000,4582,24.31,0.94,12,0.89,304.00,7823.00,8370,20230720,-11.71,2450,20221017,201.63,8370,-11.71,20230720,3055,141.90,20230105,8370,-11.71,20230720,2450,201.63,20221017,3.13,N,000430,500,310 억,,2110204,N,N,12,N,00,N
20230802,090105,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,7410,-130,5,-1.72,313563700,42209,1.80,7420,7430,7380,9800,5280,7540,7409.79,3.40,0,-5700,8046,7792,7596,7342,7146,7695,7245,310,2260,500,4820,10,1,62000000,4594,24.38,0.95,12,0.07,304.00,7823.00,8370,20230720,-11.47,2450,20221017,202.45,8370,-11.47,20230720,3055,142.55,20230105,8370,-11.47,20230720,2450,202.45,20221017,3.13,N,000430,500,310 억,,2110204,N,N,12,N,00,N
20230801,160106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,7540,-190,5,-2.46,17561861050,2303699,54.60,7580,7850,7400,10040,5420,7730,7623.21,3.58,0,-137600,8363,8046,7623,7306,6883,8205,7465,310,2310,500,4940,10,1,62000000,4675,24.80,0.96,12,3.72,304.00,7823.00,8370,20230720,-9.92,2450,20221017,207.76,8370,-9.92,20230720,3055,146.81,20230105,8370,-9.92,20230720,2450,207.76,20221017,3.48,N,000430,500,310 억,,2217653,N,N,12,N,00,N
20230801,150105,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,7530,-200,5,-2.59,16541820780,2168113,51.38,7580,7850,7400,10040,5420,7730,7629.35,3.58,0,-120623,8363,8046,7623,7306,6883,8205,7465,310,2310,500,4940,10,1,62000000,4669,24.77,0.96,12,3.50,304.00,7823.00,8370,20230720,-10.04,2450,20221017,207.35,8370,-10.04,20230720,3055,146.48,20230105,8370,-10.04,20230720,2450,207.35,20221017,3.48,N,000430,500,310 억,,2217653,N,N,12,N,00,N
20230801,140105,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,7560,-170,5,-2.20,15386489570,2015580,47.77,7580,7850,7400,10040,5420,7730,7633.53,3.58,0,-117925,8363,8046,7623,7306,6883,8205,7465,310,2310,500,4940,10,1,62000000,4687,24.87,0.97,12,3.25,304.00,7823.00,8370,20230720,-9.68,2450,20221017,208.57,8370,-9.68,20230720,3055,147.46,20230105,8370,-9.68,20230720,2450,208.57,20221017,3.48,N,000430,500,310 억,,2217653,N,N,12,N,00,N
20230801,130106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,7720,-10,5,-0.13,12795826480,1674747,39.69,7580,7850,7400,10040,5420,7730,7640.18,3.58,0,-53572,8363,8046,7623,7306,6883,8205,7465,310,2310,500,4940,10,1,62000000,4786,25.39,0.99,12,2.70,304.00,7823.00,8370,20230720,-7.77,2450,20221017,215.10,8370,-7.77,20230720,3055,152.70,20230105,8370,-7.77,20230720,2450,215.10,20221017,3.48,N,000430,500,310 억,,2217653,N,N,12,N,00,N
20230801,120105,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,7710,-20,5,-0.26,9931306700,1306307,30.96,7580,7770,7400,10040,5420,7730,7602.08,3.58,0,-146148,8363,8046,7623,7306,6883,8205,7465,310,2310,500,4940,10,1,62000000,4780,25.36,0.99,12,2.11,304.00,7823.00,8370,20230720,-7.89,2450,20221017,214.69,8370,-7.89,20230720,3055,152.37,20230105,8370,-7.89,20230720,2450,214.69,20221017,3.48,N,000430,500,310 억,,2217653,N,N,12,N,00,N
20230801,110105,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,7710,-20,5,-0.26,8198072760,1081945,25.64,7580,7750,7400,10040,5420,7730,7576.43,3.58,0,-155562,8363,8046,7623,7306,6883,8205,7465,310,2310,500,4940,10,1,62000000,4780,25.36,0.99,12,1.75,304.00,7823.00,8370,20230720,-7.89,2450,20221017,214.69,8370,-7.89,20230720,3055,152.37,20230105,8370,-7.89,20230720,2450,214.69,20221017,3.48,N,000430,500,310 억,,2217653,N,N,12,N,00,N
20230801,100105,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,7600,-130,5,-1.68,6198955410,820991,19.46,7580,7740,7400,10040,5420,7730,7549.44,3.58,0,-164232,8363,8046,7623,7306,6883,8205,7465,310,2310,500,4940,10,1,62000000,4712,25.00,0.97,12,1.32,304.00,7823.00,8370,20230720,-9.20,2450,20221017,210.20,8370,-9.20,20230720,3055,148.77,20230105,8370,-9.20,20230720,2450,210.20,20221017,3.48,N,000430,500,310 억,,2217653,N,N,12,N,00,N
20230801,090105,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,7680,-50,5,-0.65,772984590,101229,2.40,7580,7730,7580,10040,5420,7730,7630.96,3.58,0,-15105,8363,8046,7623,7306,6883,8205,7465,310,2310,500,4940,10,1,62000000,4762,25.26,0.98,12,0.16,304.00,7823.00,8370,20230720,-8.24,2450,20221017,213.47,8370,-8.24,20230720,3055,151.39,20230105,8370,-8.24,20230720,2450,213.47,20221017,3.48,N,000430,500,310 억,,2217653,N,N,12,N,00,N