KissMeData/000040/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
20230731,160101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,508,24,2,4.96,121462860,245281,95.67,490,509,482,629,339,484,495.19,46.32,0,18965,515,499,477,461,439,488,450,481,145,500,320,1,1,96138465,488,-7.36,1.47,12,0.26,-69.00,345.00,872,20230414,-41.74,446,20230314,13.90,872,-41.74,20230414,446,13.90,20230314,872,-41.74,20230414,446,13.90,20230314,0.14,N,000040,500,480 억,,44528497,N,N,1,N,00,N
20230731,150101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,498,14,2,2.89,115099381,232704,90.76,490,509,482,629,339,484,494.62,46.32,0,19017,515,499,477,461,439,488,450,481,145,500,320,1,1,96138465,479,-7.22,1.44,12,0.24,-69.00,345.00,872,20230414,-42.89,446,20230314,11.66,872,-42.89,20230414,446,11.66,20230314,872,-42.89,20230414,446,11.66,20230314,0.14,N,000040,500,480 억,,44528497,N,N,2,N,00,N
20230731,140101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,499,15,2,3.10,107171577,216783,84.55,490,509,482,629,339,484,494.37,46.32,0,12709,515,499,477,461,439,488,450,481,145,500,320,1,1,96138465,480,-7.23,1.45,12,0.23,-69.00,345.00,872,20230414,-42.78,446,20230314,11.88,872,-42.78,20230414,446,11.88,20230314,872,-42.78,20230414,446,11.88,20230314,0.14,N,000040,500,480 억,,44528497,N,N,2,N,00,N
20230731,130101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,500,16,2,3.31,100761041,203893,79.52,490,509,482,629,339,484,494.19,46.32,0,8436,515,499,477,461,439,488,450,481,145,500,320,1,1,96138465,481,-7.25,1.45,12,0.21,-69.00,345.00,872,20230414,-42.66,446,20230314,12.11,872,-42.66,20230414,446,12.11,20230314,872,-42.66,20230414,446,12.11,20230314,0.14,N,000040,500,480 억,,44528497,N,N,2,N,00,N
20230731,120101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,504,20,2,4.13,88887419,180110,70.25,490,509,482,629,339,484,493.52,46.32,0,10053,515,499,477,461,439,488,450,481,145,500,320,1,1,96138465,485,-7.30,1.46,12,0.19,-69.00,345.00,872,20230414,-42.20,446,20230314,13.00,872,-42.20,20230414,446,13.00,20230314,872,-42.20,20230414,446,13.00,20230314,0.14,N,000040,500,480 억,,44528497,N,N,2,N,00,N
20230731,110101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,503,19,2,3.93,73722629,150034,58.52,490,503,482,629,339,484,491.37,46.32,0,10742,515,499,477,461,439,488,450,481,145,500,320,1,1,96138465,484,-7.29,1.46,12,0.16,-69.00,345.00,872,20230414,-42.32,446,20230314,12.78,872,-42.32,20230414,446,12.78,20230314,872,-42.32,20230414,446,12.78,20230314,0.14,N,000040,500,480 억,,44528497,N,N,2,N,00,N
20230731,100101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,493,9,2,1.86,54449891,111123,43.34,490,499,482,629,339,484,490.00,46.32,0,1731,515,499,477,461,439,488,450,481,145,500,320,1,1,96138465,474,-7.14,1.43,12,0.12,-69.00,345.00,872,20230414,-43.46,446,20230314,10.54,872,-43.46,20230414,446,10.54,20230314,872,-43.46,20230414,446,10.54,20230314,0.14,N,000040,500,480 억,,44528497,N,N,2,N,00,N
20230731,090101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,490,6,2,1.24,181790,371,0.14,490,490,490,629,339,484,490.00,46.32,0,-346,515,499,477,461,439,488,450,481,145,500,320,1,1,96138465,471,-7.10,1.42,12,0.00,-69.00,345.00,872,20230414,-43.81,446,20230314,9.87,872,-43.81,20230414,446,9.87,20230314,872,-43.81,20230414,446,9.87,20230314,0.14,N,000040,500,480 억,,44528497,N,N,2,N,00,N
20230728,160101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,484,0,3,0.00,121646358,254361,124.01,486,493,455,629,339,484,478.24,46.31,0,3026,514,499,480,465,446,506,472,481,145,500,320,1,1,96138465,465,-7.01,1.40,12,0.26,-69.00,345.00,872,20230414,-44.50,446,20230314,8.52,872,-44.50,20230414,446,8.52,20230314,872,-44.50,20230414,446,8.52,20230314,0.14,N,000040,500,480 억,,44520448,N,N,2,N,00,N
20230728,150101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,482,-2,5,-0.41,118668646,248215,121.01,486,493,455,629,339,484,478.09,46.31,0,4623,514,499,480,465,446,506,472,481,145,500,320,1,1,96138465,463,-6.99,1.40,12,0.26,-69.00,345.00,872,20230414,-44.72,446,20230314,8.07,872,-44.72,20230414,446,8.07,20230314,872,-44.72,20230414,446,8.07,20230314,0.14,N,000040,500,480 억,,44520448,N,N,0,N,00,N
20230728,140101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,482,-2,5,-0.41,104941739,219616,107.07,486,493,455,629,339,484,477.84,46.31,0,5224,514,499,480,465,446,506,472,481,145,500,320,1,1,96138465,463,-6.99,1.40,12,0.23,-69.00,345.00,872,20230414,-44.72,446,20230314,8.07,872,-44.72,20230414,446,8.07,20230314,872,-44.72,20230414,446,8.07,20230314,0.14,N,000040,500,480 억,,44520448,N,N,0,N,00,N
20230728,130100,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,480,-4,5,-0.83,97674057,204477,99.69,486,493,455,629,339,484,477.68,46.31,0,7340,514,499,480,465,446,506,472,481,145,500,320,1,1,96138465,461,-6.96,1.39,12,0.21,-69.00,345.00,872,20230414,-44.95,446,20230314,7.62,872,-44.95,20230414,446,7.62,20230314,872,-44.95,20230414,446,7.62,20230314,0.14,N,000040,500,480 억,,44520448,N,N,0,N,00,N
20230728,120101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,477,-7,5,-1.45,89366875,187081,91.21,486,493,455,629,339,484,477.69,46.31,0,4580,514,499,480,465,446,506,472,481,145,500,320,1,1,96138465,459,-6.91,1.38,12,0.19,-69.00,345.00,872,20230414,-45.30,446,20230314,6.95,872,-45.30,20230414,446,6.95,20230314,872,-45.30,20230414,446,6.95,20230314,0.14,N,000040,500,480 억,,44520448,N,N,0,N,00,N
20230728,110101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,487,3,2,0.62,27778346,57156,27.86,486,493,477,629,339,484,486.01,46.31,0,-1000,514,499,480,465,446,506,472,481,145,500,320,1,1,96138465,468,-7.06,1.41,12,0.06,-69.00,345.00,872,20230414,-44.15,446,20230314,9.19,872,-44.15,20230414,446,9.19,20230314,872,-44.15,20230414,446,9.19,20230314,0.14,N,000040,500,480 억,,44520448,N,N,0,N,00,N
20230728,100101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,484,0,3,0.00,16360868,33641,16.40,486,493,477,629,339,484,486.34,46.31,0,-6631,514,499,480,465,446,506,472,481,145,500,320,1,1,96138465,465,-7.01,1.40,12,0.03,-69.00,345.00,872,20230414,-44.50,446,20230314,8.52,872,-44.50,20230414,446,8.52,20230314,872,-44.50,20230414,446,8.52,20230314,0.14,N,000040,500,480 억,,44520448,N,N,0,N,00,N
20230728,090101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,2,2,0.41,102060,210,0.10,486,486,486,629,339,484,486.00,46.31,0,0,514,499,480,465,446,506,472,481,145,500,320,1,1,96138465,467,-7.04,1.41,12,0.00,-69.00,345.00,872,20230414,-44.27,446,20230314,8.97,872,-44.27,20230414,446,8.97,20230314,872,-44.27,20230414,446,8.97,20230314,0.14,N,000040,500,480 억,,44520448,N,N,0,N,00,N
20230727,160101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,484,14,2,2.98,98719538,205107,38.80,469,495,461,611,329,470,481.31,46.30,-15179,5731,504,487,474,457,444,480,450,481,141,500,310,1,1,96138465,465,-7.01,1.40,12,0.21,-69.00,345.00,872,20230414,-44.50,446,20230314,8.52,872,-44.50,20230414,446,8.52,20230314,872,-44.50,20230414,446,8.52,20230314,0.14,N,000040,500,480 억,,44509429,N,N,0,N,00,N
20230727,150100,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,487,17,2,3.62,95004825,197456,37.36,469,495,461,611,329,470,481.14,46.30,-15179,5970,504,487,474,457,444,480,450,481,141,500,310,1,1,96138465,468,-7.06,1.41,12,0.21,-69.00,345.00,872,20230414,-44.15,446,20230314,9.19,872,-44.15,20230414,446,9.19,20230314,872,-44.15,20230414,446,9.19,20230314,0.14,N,000040,500,480 억,,44509429,N,N,0,N,00,N
20230727,140101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,16,2,3.40,83734987,174184,32.95,469,495,461,611,329,470,480.73,46.30,-15179,5964,504,487,474,457,444,480,450,481,141,500,310,1,1,96138465,467,-7.04,1.41,12,0.18,-69.00,345.00,872,20230414,-44.27,446,20230314,8.97,872,-44.27,20230414,446,8.97,20230314,872,-44.27,20230414,446,8.97,20230314,0.14,N,000040,500,480 억,,44509429,N,N,0,N,00,N
20230727,130101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,485,15,2,3.19,82620948,171896,32.52,469,495,461,611,329,470,480.65,46.30,-15179,5974,504,487,474,457,444,480,450,481,141,500,310,1,1,96138465,466,-7.03,1.41,12,0.18,-69.00,345.00,872,20230414,-44.38,446,20230314,8.74,872,-44.38,20230414,446,8.74,20230314,872,-44.38,20230414,446,8.74,20230314,0.14,N,000040,500,480 억,,44509429,N,N,0,N,00,N
20230727,120101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,490,20,2,4.26,78752821,163942,31.02,469,495,461,611,329,470,480.37,46.30,-15179,5364,504,487,474,457,444,480,450,481,141,500,310,1,1,96138465,471,-7.10,1.42,12,0.17,-69.00,345.00,872,20230414,-43.81,446,20230314,9.87,872,-43.81,20230414,446,9.87,20230314,872,-43.81,20230414,446,9.87,20230314,0.14,N,000040,500,480 억,,44509429,N,N,0,N,00,N
20230727,110101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,491,21,2,4.47,64982812,135831,25.70,469,495,461,611,329,470,478.41,46.30,-15179,8136,504,487,474,457,444,480,450,481,141,500,310,1,1,96138465,472,-7.12,1.42,12,0.14,-69.00,345.00,872,20230414,-43.69,446,20230314,10.09,872,-43.69,20230414,446,10.09,20230314,872,-43.69,20230414,446,10.09,20230314,0.14,N,000040,500,480 억,,44509429,N,N,0,N,00,N
20230727,100101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,483,13,2,2.77,35253327,74724,14.14,469,484,461,611,329,470,471.78,46.30,-15179,12657,504,487,474,457,444,480,450,481,141,500,310,1,1,96138465,464,-7.00,1.40,12,0.08,-69.00,345.00,872,20230414,-44.61,446,20230314,8.30,872,-44.61,20230414,446,8.30,20230314,872,-44.61,20230414,446,8.30,20230314,0.14,N,000040,500,480 억,,44509429,N,N,0,N,00,N
20230727,090101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,461,-9,5,-1.91,1608064,3446,0.65,469,469,461,611,329,470,466.64,46.30,-15179,0,504,487,474,457,444,480,450,481,141,500,310,1,1,96138465,443,-6.68,1.34,12,0.00,-69.00,345.00,872,20230414,-47.13,446,20230314,3.36,872,-47.13,20230414,446,3.36,20230314,872,-47.13,20230414,446,3.36,20230314,0.14,N,000040,500,480 억,,44509429,N,N,0,N,00,N
20230726,160101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,470,-22,5,-4.47,249061298,527966,166.55,491,491,461,639,345,492,471.74,46.31,0,-17888,502,497,493,488,484,495,486,481,147,500,330,1,1,96138465,452,-6.81,1.36,12,0.55,-69.00,345.00,872,20230414,-46.10,446,20230314,5.38,872,-46.10,20230414,446,5.38,20230314,872,-46.10,20230414,446,5.38,20230314,0.14,N,000040,500,480 억,,44524608,N,N,2,N,00,N
20230726,150101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,469,-23,5,-4.67,234718606,497469,156.93,491,491,461,639,345,492,471.83,46.31,0,-15896,502,497,493,488,484,495,486,481,147,500,330,1,1,96138465,451,-6.80,1.36,12,0.52,-69.00,345.00,872,20230414,-46.22,446,20230314,5.16,872,-46.22,20230414,446,5.16,20230314,872,-46.22,20230414,446,5.16,20230314,0.14,N,000040,500,480 억,,44524608,N,N,2,N,00,N
20230726,140101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,464,-28,5,-5.69,216422182,458032,144.49,491,491,464,639,345,492,472.50,46.31,0,-6217,502,497,493,488,484,495,486,481,147,500,330,1,1,96138465,446,-6.72,1.34,12,0.48,-69.00,345.00,872,20230414,-46.79,446,20230314,4.04,872,-46.79,20230414,446,4.04,20230314,872,-46.79,20230414,446,4.04,20230314,0.14,N,000040,500,480 억,,44524608,N,N,2,N,00,N
20230726,130101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,467,-25,5,-5.08,186098530,393051,123.99,491,491,465,639,345,492,473.47,46.31,0,-17982,502,497,493,488,484,495,486,481,147,500,330,1,1,96138465,449,-6.77,1.35,12,0.41,-69.00,345.00,872,20230414,-46.44,446,20230314,4.71,872,-46.44,20230414,446,4.71,20230314,872,-46.44,20230414,446,4.71,20230314,0.14,N,000040,500,480 억,,44524608,N,N,2,N,00,N
20230726,120101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,468,-24,5,-4.88,166622458,351357,110.84,491,491,465,639,345,492,474.23,46.31,0,-9311,502,497,493,488,484,495,486,481,147,500,330,1,1,96138465,450,-6.78,1.36,12,0.37,-69.00,345.00,872,20230414,-46.33,446,20230314,4.93,872,-46.33,20230414,446,4.93,20230314,872,-46.33,20230414,446,4.93,20230314,0.14,N,000040,500,480 억,,44524608,N,N,2,N,00,N
20230726,110101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,471,-21,5,-4.27,128407718,269952,85.16,491,491,465,639,345,492,475.67,46.31,0,-2497,502,497,493,488,484,495,486,481,147,500,330,1,1,96138465,453,-6.83,1.37,12,0.28,-69.00,345.00,872,20230414,-45.99,446,20230314,5.61,872,-45.99,20230414,446,5.61,20230314,872,-45.99,20230414,446,5.61,20230314,0.14,N,000040,500,480 억,,44524608,N,N,2,N,00,N
20230726,100101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,477,-15,5,-3.05,57507746,119711,37.76,491,491,476,639,345,492,480.39,46.31,0,573,502,497,493,488,484,495,486,481,147,500,330,1,1,96138465,459,-6.91,1.38,12,0.12,-69.00,345.00,872,20230414,-45.30,446,20230314,6.95,872,-45.30,20230414,446,6.95,20230314,872,-45.30,20230414,446,6.95,20230314,0.14,N,000040,500,480 억,,44524608,N,N,2,N,00,N
20230726,090101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,-6,5,-1.22,1957219,4016,1.27,491,491,486,639,345,492,487.36,46.31,0,0,502,497,493,488,484,495,486,481,147,500,330,1,1,96138465,467,-7.04,1.41,12,0.00,-69.00,345.00,872,20230414,-44.27,446,20230314,8.97,872,-44.27,20230414,446,8.97,20230314,872,-44.27,20230414,446,8.97,20230314,0.14,N,000040,500,480 억,,44524608,N,N,2,N,00,N
20230725,160101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,492,-8,5,-1.60,154082680,313050,114.42,493,498,489,650,350,500,492.19,46.33,0,-16815,519,509,501,491,483,505,487,481,150,500,340,1,1,96138465,473,-7.13,1.43,12,0.33,-69.00,345.00,872,20230414,-43.58,446,20230314,10.31,872,-43.58,20230414,446,10.31,20230314,872,-43.58,20230414,446,10.31,20230314,0.14,N,000040,500,480 억,,44541515,N,N,2,N,00,N
20230725,150101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,493,-7,5,-1.40,149768707,304289,111.22,493,498,489,650,350,500,492.19,46.33,0,-15451,519,509,501,491,483,505,487,481,150,500,340,1,1,96138465,474,-7.14,1.43,12,0.32,-69.00,345.00,872,20230414,-43.46,446,20230314,10.54,872,-43.46,20230414,446,10.54,20230314,872,-43.46,20230414,446,10.54,20230314,0.14,N,000040,500,480 억,,44541515,N,N,1,N,00,N
20230725,140101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,492,-8,5,-1.60,129757589,263643,96.36,493,498,489,650,350,500,492.17,46.33,0,-14457,519,509,501,491,483,505,487,481,150,500,340,1,1,96138465,473,-7.13,1.43,12,0.27,-69.00,345.00,872,20230414,-43.58,446,20230314,10.31,872,-43.58,20230414,446,10.31,20230314,872,-43.58,20230414,446,10.31,20230314,0.14,N,000040,500,480 억,,44541515,N,N,1,N,00,N
20230725,130101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,493,-7,5,-1.40,105911178,215222,78.66,493,498,489,650,350,500,492.10,46.33,0,-8716,519,509,501,491,483,505,487,481,150,500,340,1,1,96138465,474,-7.14,1.43,12,0.22,-69.00,345.00,872,20230414,-43.46,446,20230314,10.54,872,-43.46,20230414,446,10.54,20230314,872,-43.46,20230414,446,10.54,20230314,0.14,N,000040,500,480 억,,44541515,N,N,1,N,00,N
20230725,120101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,493,-7,5,-1.40,94593271,192279,70.28,493,498,489,650,350,500,491.95,46.33,0,-7886,519,509,501,491,483,505,487,481,150,500,340,1,1,96138465,474,-7.14,1.43,12,0.20,-69.00,345.00,872,20230414,-43.46,446,20230314,10.54,872,-43.46,20230414,446,10.54,20230314,872,-43.46,20230414,446,10.54,20230314,0.14,N,000040,500,480 억,,44541515,N,N,1,N,00,N
20230725,110101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,492,-8,5,-1.60,59569777,120946,44.21,493,498,489,650,350,500,492.52,46.33,0,-12637,519,509,501,491,483,505,487,481,150,500,340,1,1,96138465,473,-7.13,1.43,12,0.13,-69.00,345.00,872,20230414,-43.58,446,20230314,10.31,872,-43.58,20230414,446,10.31,20230314,872,-43.58,20230414,446,10.31,20230314,0.14,N,000040,500,480 억,,44541515,N,N,1,N,00,N
20230725,100101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,495,-5,5,-1.00,21741884,44021,16.09,493,498,492,650,350,500,493.87,46.33,0,5426,519,509,501,491,483,505,487,481,150,500,340,1,1,96138465,476,-7.17,1.43,12,0.05,-69.00,345.00,872,20230414,-43.23,446,20230314,10.99,872,-43.23,20230414,446,10.99,20230314,872,-43.23,20230414,446,10.99,20230314,0.14,N,000040,500,480 억,,44541515,N,N,1,N,00,N
20230725,090101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,493,-7,5,-1.40,1035525,2098,0.77,493,493,493,650,350,500,493.00,46.33,0,1364,519,509,501,491,483,505,487,481,150,500,340,1,1,96138465,474,-7.14,1.43,12,0.00,-69.00,345.00,872,20230414,-43.46,446,20230314,10.54,872,-43.46,20230414,446,10.54,20230314,872,-43.46,20230414,446,10.54,20230314,0.14,N,000040,500,480 억,,44541515,N,N,1,N,00,N
20230724,160101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,500,-10,5,-1.96,136155275,272866,125.90,510,511,493,663,357,510,498.98,46.38,0,-49392,529,519,514,504,499,517,502,481,153,500,340,1,1,96138465,481,-7.25,1.45,12,0.28,-69.00,345.00,872,20230414,-42.66,446,20230314,12.11,872,-42.66,20230414,446,12.11,20230314,872,-42.66,20230414,446,12.11,20230314,0.14,N,000040,500,480 억,,44590888,N,N,1,N,00,N
20230724,150100,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,502,-8,5,-1.57,131558658,263709,121.67,510,511,493,663,357,510,498.88,46.38,0,-49376,529,519,514,504,499,517,502,481,153,500,340,1,1,96138465,483,-7.28,1.46,12,0.27,-69.00,345.00,872,20230414,-42.43,446,20230314,12.56,872,-42.43,20230414,446,12.56,20230314,872,-42.43,20230414,446,12.56,20230314,0.14,N,000040,500,480 억,,44590888,N,N,0,N,00,N
20230724,140101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,500,-10,5,-1.96,111006560,222715,102.76,510,511,493,663,357,510,498.42,46.38,0,-38149,529,519,514,504,499,517,502,481,153,500,340,1,1,96138465,481,-7.25,1.45,12,0.23,-69.00,345.00,872,20230414,-42.66,446,20230314,12.11,872,-42.66,20230414,446,12.11,20230314,872,-42.66,20230414,446,12.11,20230314,0.14,N,000040,500,480 억,,44590888,N,N,0,N,00,N
20230724,130101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,500,-10,5,-1.96,97298686,195192,90.06,510,511,493,663,357,510,498.48,46.38,0,-33732,529,519,514,504,499,517,502,481,153,500,340,1,1,96138465,481,-7.25,1.45,12,0.20,-69.00,345.00,872,20230414,-42.66,446,20230314,12.11,872,-42.66,20230414,446,12.11,20230314,872,-42.66,20230414,446,12.11,20230314,0.14,N,000040,500,480 억,,44590888,N,N,0,N,00,N
20230724,120101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,496,-14,5,-2.75,85737053,172025,79.37,510,511,493,663,357,510,498.40,46.38,0,-26868,529,519,514,504,499,517,502,481,153,500,340,1,1,96138465,477,-7.19,1.44,12,0.18,-69.00,345.00,872,20230414,-43.12,446,20230314,11.21,872,-43.12,20230414,446,11.21,20230314,872,-43.12,20230414,446,11.21,20230314,0.14,N,000040,500,480 억,,44590888,N,N,0,N,00,N
20230724,110101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,500,-10,5,-1.96,71267764,142955,65.96,510,511,493,663,357,510,498.53,46.38,0,-24499,529,519,514,504,499,517,502,481,153,500,340,1,1,96138465,481,-7.25,1.45,12,0.15,-69.00,345.00,872,20230414,-42.66,446,20230314,12.11,872,-42.66,20230414,446,12.11,20230314,872,-42.66,20230414,446,12.11,20230314,0.14,N,000040,500,480 억,,44590888,N,N,0,N,00,N
20230724,100100,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,499,-11,5,-2.16,61187292,122681,56.60,510,511,493,663,357,510,498.75,46.38,0,-27457,529,519,514,504,499,517,502,481,153,500,340,1,1,96138465,480,-7.23,1.45,12,0.13,-69.00,345.00,872,20230414,-42.78,446,20230314,11.88,872,-42.78,20230414,446,11.88,20230314,872,-42.78,20230414,446,11.88,20230314,0.14,N,000040,500,480 억,,44590888,N,N,0,N,00,N
20230724,090101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,510,0,3,0.00,1615170,3167,1.46,510,510,510,663,357,510,510.00,46.38,0,-928,529,519,514,504,499,517,502,481,153,500,340,1,1,96138465,490,-7.39,1.48,12,0.00,-69.00,345.00,872,20230414,-41.51,446,20230314,14.35,872,-41.51,20230414,446,14.35,20230314,872,-41.51,20230414,446,14.35,20230314,0.14,N,000040,500,480 억,,44590888,N,N,0,N,00,N
20230721,160101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,510,2,2,0.39,111955536,216734,118.76,510,524,509,660,356,508,516.69,46.41,0,-25057,531,519,512,500,493,516,497,481,152,500,340,1,1,96138465,490,-7.39,1.48,12,0.23,-69.00,345.00,872,20230414,-41.51,446,20230314,14.35,872,-41.51,20230414,446,14.35,20230314,872,-41.51,20230414,446,14.35,20230314,0.14,N,000040,500,480 억,,44615964,N,N,0,N,00,N
20230721,150101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,511,3,2,0.59,105337241,203753,111.65,510,524,509,660,356,508,517.12,46.41,0,-25339,531,519,512,500,493,516,497,481,152,500,340,1,1,96138465,491,-7.41,1.48,12,0.21,-69.00,345.00,872,20230414,-41.40,446,20230314,14.57,872,-41.40,20230414,446,14.57,20230314,872,-41.40,20230414,446,14.57,20230314,0.14,N,000040,500,480 억,,44615964,N,N,0,N,00,N
20230721,140101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,514,6,2,1.18,95732146,184964,101.35,510,524,510,660,356,508,517.73,46.41,0,-19938,531,519,512,500,493,516,497,481,152,500,340,1,1,96138465,494,-7.45,1.49,12,0.19,-69.00,345.00,872,20230414,-41.06,446,20230314,15.25,872,-41.06,20230414,446,15.25,20230314,872,-41.06,20230414,446,15.25,20230314,0.14,N,000040,500,480 억,,44615964,N,N,0,N,00,N
20230721,130100,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,515,7,2,1.38,83130485,160454,87.92,510,524,510,660,356,508,518.29,46.41,0,-14817,531,519,512,500,493,516,497,481,152,500,340,1,1,96138465,495,-7.46,1.49,12,0.17,-69.00,345.00,872,20230414,-40.94,446,20230314,15.47,872,-40.94,20230414,446,15.47,20230314,872,-40.94,20230414,446,15.47,20230314,0.14,N,000040,500,480 억,,44615964,N,N,0,N,00,N
20230721,120101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,518,10,2,1.97,80768572,155877,85.41,510,524,510,660,356,508,518.36,46.41,0,-12980,531,519,512,500,493,516,497,481,152,500,340,1,1,96138465,498,-7.51,1.50,12,0.16,-69.00,345.00,872,20230414,-40.60,446,20230314,16.14,872,-40.60,20230414,446,16.14,20230314,872,-40.60,20230414,446,16.14,20230314,0.14,N,000040,500,480 억,,44615964,N,N,0,N,00,N
20230721,110101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,522,14,2,2.76,52939073,102382,56.10,510,524,510,660,356,508,517.35,46.41,0,-11384,531,519,512,500,493,516,497,481,152,500,340,1,1,96138465,502,-7.57,1.51,12,0.11,-69.00,345.00,872,20230414,-40.14,446,20230314,17.04,872,-40.14,20230414,446,17.04,20230314,872,-40.14,20230414,446,17.04,20230314,0.14,N,000040,500,480 억,,44615964,N,N,0,N,00,N
20230721,100101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,514,6,2,1.18,20770911,40502,22.19,510,516,510,660,356,508,513.22,46.41,0,-8469,531,519,512,500,493,516,497,481,152,500,340,1,1,96138465,494,-7.45,1.49,12,0.04,-69.00,345.00,872,20230414,-41.06,446,20230314,15.25,872,-41.06,20230414,446,15.25,20230314,872,-41.06,20230414,446,15.25,20230314,0.14,N,000040,500,480 억,,44615964,N,N,0,N,00,N
20230721,090101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,510,2,2,0.39,3151410,6191,3.39,510,510,510,660,356,508,510.00,46.41,0,0,531,519,512,500,493,516,497,481,152,500,340,1,1,96138465,490,-7.39,1.48,12,0.01,-69.00,345.00,872,20230414,-41.51,446,20230314,14.35,872,-41.51,20230414,446,14.35,20230314,872,-41.51,20230414,446,14.35,20230314,0.14,N,000040,500,480 억,,44615964,N,N,0,N,00,N
20230720,160101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,508,0,3,0.00,93085582,182495,36.13,510,524,505,660,356,508,510.07,46.39,0,21085,535,521,510,496,485,516,491,481,152,500,340,1,1,96138465,488,-7.36,1.47,12,0.19,-69.00,345.00,872,20230414,-41.74,446,20230314,13.90,872,-41.74,20230414,446,13.90,20230314,872,-41.74,20230414,446,13.90,20230314,0.14,N,000040,500,480 억,,44594849,N,N,2,N,00,N
20230720,150101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,507,-1,5,-0.20,79856425,156438,30.97,510,524,505,660,356,508,510.47,46.39,0,7281,535,521,510,496,485,516,491,481,152,500,340,1,1,96138465,487,-7.35,1.47,12,0.16,-69.00,345.00,872,20230414,-41.86,446,20230314,13.68,872,-41.86,20230414,446,13.68,20230314,872,-41.86,20230414,446,13.68,20230314,0.14,N,000040,500,480 억,,44594849,N,N,2,N,00,N
20230720,140101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,509,1,2,0.20,71969884,140918,27.89,510,524,505,660,356,508,510.72,46.39,0,7491,535,521,510,496,485,516,491,481,152,500,340,1,1,96138465,489,-7.38,1.48,12,0.15,-69.00,345.00,872,20230414,-41.63,446,20230314,14.13,872,-41.63,20230414,446,14.13,20230314,872,-41.63,20230414,446,14.13,20230314,0.14,N,000040,500,480 억,,44594849,N,N,2,N,00,N
20230720,130101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,509,1,2,0.20,65512604,128203,25.38,510,524,505,660,356,508,511.01,46.39,0,8212,535,521,510,496,485,516,491,481,152,500,340,1,1,96138465,489,-7.38,1.48,12,0.13,-69.00,345.00,872,20230414,-41.63,446,20230314,14.13,872,-41.63,20230414,446,14.13,20230314,872,-41.63,20230414,446,14.13,20230314,0.14,N,000040,500,480 억,,44594849,N,N,2,N,00,N
20230720,120101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,509,1,2,0.20,54645341,106790,21.14,510,524,508,660,356,508,511.71,46.39,0,4479,535,521,510,496,485,516,491,481,152,500,340,1,1,96138465,489,-7.38,1.48,12,0.11,-69.00,345.00,872,20230414,-41.63,446,20230314,14.13,872,-41.63,20230414,446,14.13,20230314,872,-41.63,20230414,446,14.13,20230314,0.14,N,000040,500,480 억,,44594849,N,N,2,N,00,N
20230720,110100,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,516,8,2,1.57,28575760,55770,11.04,510,524,509,660,356,508,512.39,46.39,0,1800,535,521,510,496,485,516,491,481,152,500,340,1,1,96138465,496,-7.48,1.50,12,0.06,-69.00,345.00,872,20230414,-40.83,446,20230314,15.70,872,-40.83,20230414,446,15.70,20230314,872,-40.83,20230414,446,15.70,20230314,0.14,N,000040,500,480 억,,44594849,N,N,2,N,00,N
20230720,100101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,510,2,2,0.39,18571855,36296,7.18,510,524,509,660,356,508,511.68,46.39,0,-1689,535,521,510,496,485,516,491,481,152,500,340,1,1,96138465,490,-7.39,1.48,12,0.04,-69.00,345.00,872,20230414,-41.51,446,20230314,14.35,872,-41.51,20230414,446,14.35,20230314,872,-41.51,20230414,446,14.35,20230314,0.14,N,000040,500,480 억,,44594849,N,N,2,N,00,N
20230720,090100,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,510,2,2,0.39,1027650,2015,0.40,510,510,510,660,356,508,510.00,46.39,0,-30,535,521,510,496,485,516,491,481,152,500,340,1,1,96138465,490,-7.39,1.48,12,0.00,-69.00,345.00,872,20230414,-41.51,446,20230314,14.35,872,-41.51,20230414,446,14.35,20230314,872,-41.51,20230414,446,14.35,20230314,0.14,N,000040,500,480 억,,44594849,N,N,2,N,00,N
20230719,160101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,508,-11,5,-2.12,254414838,503196,150.24,523,524,499,674,364,519,505.60,46.34,0,40626,545,531,524,510,503,528,507,481,155,500,350,1,1,96138465,488,-7.36,1.47,12,0.52,-69.00,345.00,872,20230414,-41.74,446,20230314,13.90,872,-41.74,20230414,446,13.90,20230314,872,-41.74,20230414,446,13.90,20230314,0.14,N,000040,500,480 억,,44554395,N,N,2,N,00,N
20230719,150100,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,508,-11,5,-2.12,241761944,478165,142.76,523,524,499,674,364,519,505.60,46.34,0,39994,545,531,524,510,503,528,507,481,155,500,350,1,1,96138465,488,-7.36,1.47,12,0.50,-69.00,345.00,872,20230414,-41.74,446,20230314,13.90,872,-41.74,20230414,446,13.90,20230314,872,-41.74,20230414,446,13.90,20230314,0.14,N,000040,500,480 억,,44554395,N,N,0,N,00,N
20230719,140101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,508,-11,5,-2.12,221967195,439101,131.10,523,524,499,674,364,519,505.50,46.34,0,24110,545,531,524,510,503,528,507,481,155,500,350,1,1,96138465,488,-7.36,1.47,12,0.46,-69.00,345.00,872,20230414,-41.74,446,20230314,13.90,872,-41.74,20230414,446,13.90,20230314,872,-41.74,20230414,446,13.90,20230314,0.14,N,000040,500,480 억,,44554395,N,N,0,N,00,N
20230719,130101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,510,-9,5,-1.73,209344983,414222,123.67,523,524,499,674,364,519,505.39,46.34,0,22277,545,531,524,510,503,528,507,481,155,500,350,1,1,96138465,490,-7.39,1.48,12,0.43,-69.00,345.00,872,20230414,-41.51,446,20230314,14.35,872,-41.51,20230414,446,14.35,20230314,872,-41.51,20230414,446,14.35,20230314,0.14,N,000040,500,480 억,,44554395,N,N,0,N,00,N
20230719,120101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,505,-14,5,-2.70,198150791,392149,117.08,523,524,499,674,364,519,505.29,46.34,0,20237,545,531,524,510,503,528,507,481,155,500,350,1,1,96138465,485,-7.32,1.46,12,0.41,-69.00,345.00,872,20230414,-42.09,446,20230314,13.23,872,-42.09,20230414,446,13.23,20230314,872,-42.09,20230414,446,13.23,20230314,0.14,N,000040,500,480 억,,44554395,N,N,0,N,00,N
20230719,110101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,502,-17,5,-3.28,176203077,348464,104.04,523,524,499,674,364,519,505.65,46.34,0,33749,545,531,524,510,503,528,507,481,155,500,350,1,1,96138465,483,-7.28,1.46,12,0.36,-69.00,345.00,872,20230414,-42.43,446,20230314,12.56,872,-42.43,20230414,446,12.56,20230314,872,-42.43,20230414,446,12.56,20230314,0.14,N,000040,500,480 억,,44554395,N,N,0,N,00,N
20230719,100101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,510,-9,5,-1.73,79818968,157094,46.90,523,524,500,674,364,519,508.09,46.34,0,9323,545,531,524,510,503,528,507,481,155,500,350,1,1,96138465,490,-7.39,1.48,12,0.16,-69.00,345.00,872,20230414,-41.51,446,20230314,14.35,872,-41.51,20230414,446,14.35,20230314,872,-41.51,20230414,446,14.35,20230314,0.14,N,000040,500,480 억,,44554395,N,N,0,N,00,N
20230719,090101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,500,-19,5,-3.66,14217789,27668,8.26,523,524,500,674,364,519,513.86,46.34,0,-723,545,531,524,510,503,528,507,481,155,500,350,1,1,96138465,481,-7.25,1.45,12,0.03,-69.00,345.00,872,20230414,-42.66,446,20230314,12.11,872,-42.66,20230414,446,12.11,20230314,872,-42.66,20230414,446,12.11,20230314,0.14,N,000040,500,480 억,,44554395,Y,N,0,N,00,N
20230718,160101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,519,-17,5,-3.17,174888581,334921,100.47,525,538,517,696,376,536,522.18,46.35,0,-9670,558,547,540,529,522,543,525,481,160,500,360,1,1,96138465,499,-7.52,1.50,12,0.35,-69.00,345.00,872,20230414,-40.48,446,20230314,16.37,872,-40.48,20230414,446,16.37,20230314,872,-40.48,20230414,446,16.37,20230314,0.14,N,000040,500,480 억,,44564234,N,N,0,N,00,N
20230718,150101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,523,-13,5,-2.43,168209492,322066,96.62,525,538,517,696,376,536,522.28,46.35,0,-9668,558,547,540,529,522,543,525,481,160,500,360,1,1,96138465,503,-7.58,1.52,12,0.34,-69.00,345.00,872,20230414,-40.02,446,20230314,17.26,872,-40.02,20230414,446,17.26,20230314,872,-40.02,20230414,446,17.26,20230314,0.14,N,000040,500,480 억,,44564234,N,N,0,N,00,N
20230718,140100,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,517,-19,5,-3.54,145079114,277632,83.29,525,538,517,696,376,536,522.56,46.35,0,-7347,558,547,540,529,522,543,525,481,160,500,360,1,1,96138465,497,-7.49,1.50,12,0.29,-69.00,345.00,872,20230414,-40.71,446,20230314,15.92,872,-40.71,20230414,446,15.92,20230314,872,-40.71,20230414,446,15.92,20230314,0.14,N,000040,500,480 억,,44564234,N,N,0,N,00,N
20230718,130101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,523,-13,5,-2.43,100309588,191433,57.43,525,538,517,696,376,536,523.99,46.35,0,1394,558,547,540,529,522,543,525,481,160,500,360,1,1,96138465,503,-7.58,1.52,12,0.20,-69.00,345.00,872,20230414,-40.02,446,20230314,17.26,872,-40.02,20230414,446,17.26,20230314,872,-40.02,20230414,446,17.26,20230314,0.14,N,000040,500,480 억,,44564234,N,N,0,N,00,N
20230718,120101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,523,-13,5,-2.43,88886451,169483,50.84,525,538,517,696,376,536,524.46,46.35,0,-7818,558,547,540,529,522,543,525,481,160,500,360,1,1,96138465,503,-7.58,1.52,12,0.18,-69.00,345.00,872,20230414,-40.02,446,20230314,17.26,872,-40.02,20230414,446,17.26,20230314,872,-40.02,20230414,446,17.26,20230314,0.14,N,000040,500,480 억,,44564234,N,N,0,N,00,N
20230718,110101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,524,-12,5,-2.24,76446246,145635,43.69,525,538,517,696,376,536,524.92,46.35,0,-8569,558,547,540,529,522,543,525,481,160,500,360,1,1,96138465,504,-7.59,1.52,12,0.15,-69.00,345.00,872,20230414,-39.91,446,20230314,17.49,872,-39.91,20230414,446,17.49,20230314,872,-39.91,20230414,446,17.49,20230314,0.14,N,000040,500,480 억,,44564234,N,N,0,N,00,N
20230718,100101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,527,-9,5,-1.68,30303790,57256,17.18,525,538,525,696,376,536,529.27,46.35,0,-14341,558,547,540,529,522,543,525,481,160,500,360,1,1,96138465,507,-7.64,1.53,12,0.06,-69.00,345.00,872,20230414,-39.56,446,20230314,18.16,872,-39.56,20230414,446,18.16,20230314,872,-39.56,20230414,446,18.16,20230314,0.14,N,000040,500,480 억,,44564234,N,N,0,N,00,N
20230718,090101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,529,-7,5,-1.31,5754935,10956,3.29,525,530,525,696,376,536,525.28,46.35,0,2019,558,547,540,529,522,543,525,481,160,500,360,1,1,96138465,509,-7.67,1.53,12,0.01,-69.00,345.00,872,20230414,-39.33,446,20230314,18.61,872,-39.33,20230414,446,18.61,20230314,872,-39.33,20230414,446,18.61,20230314,0.14,N,000040,500,480 억,,44564234,N,N,0,N,00,N
20230717,160101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,536,-10,5,-1.83,178027110,331340,204.43,550,551,533,709,383,546,537.29,46.34,0,11035,565,555,550,540,535,553,538,481,163,500,370,1,1,96138465,515,-7.77,1.55,12,0.34,-69.00,345.00,879,20220714,-39.02,446,20230314,20.18,872,-38.53,20230414,446,20.18,20230314,872,-38.53,20230414,446,20.18,20230314,0.14,N,000040,500,480 억,,44553309,N,N,7,N,00,N
20230717,150101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,539,-7,5,-1.28,176231539,327997,202.37,550,551,533,709,383,546,537.30,46.34,0,11199,565,555,550,540,535,553,538,481,163,500,370,1,1,96138465,518,-7.81,1.56,12,0.34,-69.00,345.00,879,20220714,-38.68,446,20230314,20.85,872,-38.19,20230414,446,20.85,20230314,872,-38.19,20230414,446,20.85,20230314,0.14,N,000040,500,480 억,,44553309,N,N,7,N,00,N
20230717,140101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,537,-9,5,-1.65,157919932,293995,181.39,550,551,533,709,383,546,537.15,46.34,0,13443,565,555,550,540,535,553,538,481,163,500,370,1,1,96138465,516,-7.78,1.56,12,0.31,-69.00,345.00,879,20220714,-38.91,446,20230314,20.40,872,-38.42,20230414,446,20.40,20230314,872,-38.42,20230414,446,20.40,20230314,0.14,N,000040,500,480 억,,44553309,N,N,7,N,00,N
20230717,130100,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,537,-9,5,-1.65,140073423,260833,160.93,550,551,533,709,383,546,537.02,46.34,0,13109,565,555,550,540,535,553,538,481,163,500,370,1,1,96138465,516,-7.78,1.56,12,0.27,-69.00,345.00,879,20220714,-38.91,446,20230314,20.40,872,-38.42,20230414,446,20.40,20230314,872,-38.42,20230414,446,20.40,20230314,0.14,N,000040,500,480 억,,44553309,N,N,7,N,00,N
20230717,120101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,537,-9,5,-1.65,137150537,255388,157.57,550,551,533,709,383,546,537.03,46.34,0,13281,565,555,550,540,535,553,538,481,163,500,370,1,1,96138465,516,-7.78,1.56,12,0.27,-69.00,345.00,879,20220714,-38.91,446,20230314,20.40,872,-38.42,20230414,446,20.40,20230314,872,-38.42,20230414,446,20.40,20230314,0.14,N,000040,500,480 억,,44553309,N,N,7,N,00,N
20230717,110101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,541,-5,5,-0.92,65420104,121556,75.00,550,551,535,709,383,546,538.19,46.34,0,-2223,565,555,550,540,535,553,538,481,163,500,370,1,1,96138465,520,-7.84,1.57,12,0.13,-69.00,345.00,879,20220714,-38.45,446,20230314,21.30,872,-37.96,20230414,446,21.30,20230314,872,-37.96,20230414,446,21.30,20230314,0.14,N,000040,500,480 억,,44553309,N,N,7,N,00,N
20230717,100101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,537,-9,5,-1.65,38962153,72234,44.57,550,551,535,709,383,546,539.39,46.34,0,-6735,565,555,550,540,535,553,538,481,163,500,370,1,1,96138465,516,-7.78,1.56,12,0.08,-69.00,345.00,879,20220714,-38.91,446,20230314,20.40,872,-38.42,20230414,446,20.40,20230314,872,-38.42,20230414,446,20.40,20230314,0.14,N,000040,500,480 억,,44553309,N,N,7,N,00,N
20230717,090101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,548,2,2,0.37,451182,821,0.51,550,551,548,709,383,546,549.55,46.34,0,-23,565,555,550,540,535,553,538,481,163,500,370,1,1,96138465,527,-7.94,1.59,12,0.00,-69.00,345.00,879,20220714,-37.66,446,20230314,22.87,872,-37.16,20230414,446,22.87,20230314,872,-37.16,20230414,446,22.87,20230314,0.14,N,000040,500,480 억,,44553309,N,N,7,N,00,N
20230714,160101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,546,-3,5,-0.55,88907055,162078,102.22,560,560,545,713,385,549,548.54,46.40,0,-50843,560,554,550,544,540,557,547,481,164,500,370,1,1,96138465,525,-7.91,1.58,12,0.17,-69.00,345.00,879,20220714,-37.88,446,20230314,22.42,872,-37.39,20230414,446,22.42,20230314,879,-37.88,20220714,446,22.42,20230314,0.14,N,000040,500,480 억,,44604152,N,N,7,N,00,N
20230714,150101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,546,-3,5,-0.55,75004462,136609,86.16,560,560,545,713,385,549,549.04,46.40,0,-56472,560,554,550,544,540,557,547,481,164,500,370,1,1,96138465,525,-7.91,1.58,12,0.14,-69.00,345.00,879,20220714,-37.88,446,20230314,22.42,872,-37.39,20230414,446,22.42,20230314,879,-37.88,20220714,446,22.42,20230314,0.14,N,000040,500,480 억,,44604152,N,N,0,N,00,N
20230714,140101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,550,1,2,0.18,66234855,120629,76.08,560,560,545,713,385,549,549.08,46.40,0,-48630,560,554,550,544,540,557,547,481,164,500,370,1,1,96138465,529,-7.97,1.59,12,0.13,-69.00,345.00,879,20220714,-37.43,446,20230314,23.32,872,-36.93,20230414,446,23.32,20230314,879,-37.43,20220714,446,23.32,20230314,0.14,N,000040,500,480 억,,44604152,N,N,0,N,00,N
20230714,130101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,551,2,2,0.36,53520860,97408,61.44,560,560,545,713,385,549,549.45,46.40,0,-49189,560,554,550,544,540,557,547,481,164,500,370,1,1,96138465,530,-7.99,1.60,12,0.10,-69.00,345.00,879,20220714,-37.32,446,20230314,23.54,872,-36.81,20230414,446,23.54,20230314,879,-37.32,20220714,446,23.54,20230314,0.14,N,000040,500,480 억,,44604152,N,N,0,N,00,N
20230714,120101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,550,1,2,0.18,51841697,94357,59.51,560,560,545,713,385,549,549.42,46.40,0,-48746,560,554,550,544,540,557,547,481,164,500,370,1,1,96138465,529,-7.97,1.59,12,0.10,-69.00,345.00,879,20220714,-37.43,446,20230314,23.32,872,-36.93,20230414,446,23.32,20230314,879,-37.43,20220714,446,23.32,20230314,0.14,N,000040,500,480 억,,44604152,N,N,0,N,00,N
20230714,110101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,548,-1,5,-0.18,41976405,76380,48.17,560,560,545,713,385,549,549.57,46.40,0,-41469,560,554,550,544,540,557,547,481,164,500,370,1,1,96138465,527,-7.94,1.59,12,0.08,-69.00,345.00,879,20220714,-37.66,446,20230314,22.87,872,-37.16,20230414,446,22.87,20230314,879,-37.66,20220714,446,22.87,20230314,0.14,N,000040,500,480 억,,44604152,N,N,0,N,00,N
20230714,100101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,548,-1,5,-0.18,31529156,57291,36.13,560,560,545,713,385,549,550.33,46.40,0,-38694,560,554,550,544,540,557,547,481,164,500,370,1,1,96138465,527,-7.94,1.59,12,0.06,-69.00,345.00,879,20220714,-37.66,446,20230314,22.87,872,-37.16,20230414,446,22.87,20230314,879,-37.66,20220714,446,22.87,20230314,0.14,N,000040,500,480 억,,44604152,N,N,0,N,00,N
20230714,090101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,556,7,2,1.28,5258428,9394,5.92,560,560,556,713,385,549,559.76,46.40,0,-6294,560,554,550,544,540,557,547,481,164,500,370,1,1,96138465,535,-8.06,1.61,12,0.01,-69.00,345.00,879,20220714,-36.75,446,20230314,24.66,872,-36.24,20230414,446,24.66,20230314,879,-36.75,20220714,446,24.66,20230314,0.14,N,000040,500,480 억,,44604152,N,N,0,N,00,N
20230713,160101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,549,1,2,0.18,87115359,158401,62.31,548,556,546,712,384,548,549.97,46.43,0,-29196,566,557,551,542,536,554,539,481,164,500,370,1,1,96138465,528,-7.96,1.59,12,0.16,-69.00,345.00,879,20220714,-37.54,446,20230314,23.09,872,-37.04,20230414,446,23.09,20230314,879,-37.54,20220714,446,23.09,20230314,0.14,N,000040,500,480 억,,44640489,N,N,1,N,00,N
20230713,150100,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,549,1,2,0.18,85651071,155733,61.26,548,556,546,712,384,548,549.99,46.43,0,-29402,566,557,551,542,536,554,539,481,164,500,370,1,1,96138465,528,-7.96,1.59,12,0.16,-69.00,345.00,879,20220714,-37.54,446,20230314,23.09,872,-37.04,20230414,446,23.09,20230314,879,-37.54,20220714,446,23.09,20230314,0.14,N,000040,500,480 억,,44640489,N,N,1,N,00,N
20230713,140101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,550,2,2,0.36,59898539,108738,42.78,548,556,546,712,384,548,550.85,46.43,0,-62,566,557,551,542,536,554,539,481,164,500,370,1,1,96138465,529,-7.97,1.59,12,0.11,-69.00,345.00,879,20220714,-37.43,446,20230314,23.32,872,-36.93,20230414,446,23.32,20230314,879,-37.43,20220714,446,23.32,20230314,0.14,N,000040,500,480 억,,44640489,N,N,1,N,00,N
20230713,130100,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,550,2,2,0.36,55083606,99971,39.33,548,556,546,712,384,548,551.00,46.43,0,2246,566,557,551,542,536,554,539,481,164,500,370,1,1,96138465,529,-7.97,1.59,12,0.10,-69.00,345.00,879,20220714,-37.43,446,20230314,23.32,872,-36.93,20230414,446,23.32,20230314,879,-37.43,20220714,446,23.32,20230314,0.14,N,000040,500,480 억,,44640489,N,N,1,N,00,N
20230713,120101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,554,6,2,1.09,37346047,67750,26.65,548,556,546,712,384,548,551.23,46.43,0,4473,566,557,551,542,536,554,539,481,164,500,370,1,1,96138465,533,-8.03,1.61,12,0.07,-69.00,345.00,879,20220714,-36.97,446,20230314,24.22,872,-36.47,20230414,446,24.22,20230314,879,-36.97,20220714,446,24.22,20230314,0.14,N,000040,500,480 억,,44640489,N,N,1,N,00,N
20230713,110101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,554,6,2,1.09,26429937,48012,18.89,548,555,546,712,384,548,550.49,46.43,0,6706,566,557,551,542,536,554,539,481,164,500,370,1,1,96138465,533,-8.03,1.61,12,0.05,-69.00,345.00,879,20220714,-36.97,446,20230314,24.22,872,-36.47,20230414,446,24.22,20230314,879,-36.97,20220714,446,24.22,20230314,0.14,N,000040,500,480 억,,44640489,N,N,1,N,00,N
20230713,100101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,551,3,2,0.55,14227333,25908,10.19,548,553,546,712,384,548,549.15,46.43,0,181,566,557,551,542,536,554,539,481,164,500,370,1,1,96138465,530,-7.99,1.60,12,0.03,-69.00,345.00,879,20220714,-37.32,446,20230314,23.54,872,-36.81,20230414,446,23.54,20230314,879,-37.32,20220714,446,23.54,20230314,0.14,N,000040,500,480 억,,44640489,N,N,1,N,00,N
20230713,090101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,547,-1,5,-0.18,484961,885,0.35,548,549,547,712,384,548,547.98,46.43,0,99,566,557,551,542,536,554,539,481,164,500,370,1,1,96138465,526,-7.93,1.59,12,0.00,-69.00,345.00,879,20220714,-37.77,446,20230314,22.65,872,-37.27,20230414,446,22.65,20230314,879,-37.77,20220714,446,22.65,20230314,0.14,N,000040,500,480 억,,44640489,N,N,1,N,00,N
20230712,160101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,548,-9,5,-1.62,139201342,252825,80.56,557,560,545,724,390,557,550.58,46.44,0,-10356,579,568,559,548,539,563,543,481,167,500,370,1,1,96138465,527,-7.94,1.59,12,0.26,-69.00,345.00,879,20220714,-37.66,446,20230314,22.87,872,-37.16,20230414,446,22.87,20230314,879,-37.66,20220714,446,22.87,20230314,0.14,N,000040,500,480 억,,44650791,N,N,1,N,00,N
20230712,150101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,551,-6,5,-1.08,101050812,183140,58.36,557,560,549,724,390,557,551.77,46.44,0,-18439,579,568,559,548,539,563,543,481,167,500,370,1,1,96138465,530,-7.99,1.60,12,0.19,-69.00,345.00,879,20220714,-37.32,446,20230314,23.54,872,-36.81,20230414,446,23.54,20230314,879,-37.32,20220714,446,23.54,20230314,0.14,N,000040,500,480 억,,44650791,N,N,0,N,00,N
20230712,140101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,551,-6,5,-1.08,90978088,164845,52.53,557,560,549,724,390,557,551.90,46.44,0,-22605,579,568,559,548,539,563,543,481,167,500,370,1,1,96138465,530,-7.99,1.60,12,0.17,-69.00,345.00,879,20220714,-37.32,446,20230314,23.54,872,-36.81,20230414,446,23.54,20230314,879,-37.32,20220714,446,23.54,20230314,0.14,N,000040,500,480 억,,44650791,N,N,0,N,00,N
20230712,130101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,551,-6,5,-1.08,79175369,143431,45.70,557,560,549,724,390,557,552.01,46.44,0,-18122,579,568,559,548,539,563,543,481,167,500,370,1,1,96138465,530,-7.99,1.60,12,0.15,-69.00,345.00,879,20220714,-37.32,446,20230314,23.54,872,-36.81,20230414,446,23.54,20230314,879,-37.32,20220714,446,23.54,20230314,0.14,N,000040,500,480 억,,44650791,N,N,0,N,00,N
20230712,120101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,552,-5,5,-0.90,65781967,119104,37.95,557,560,549,724,390,557,552.31,46.44,0,-14828,579,568,559,548,539,563,543,481,167,500,370,1,1,96138465,531,-8.00,1.60,12,0.12,-69.00,345.00,879,20220714,-37.20,446,20230314,23.77,872,-36.70,20230414,446,23.77,20230314,879,-37.20,20220714,446,23.77,20230314,0.14,N,000040,500,480 억,,44650791,N,N,0,N,00,N
20230712,110101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,553,-4,5,-0.72,40561229,73253,23.34,557,560,550,724,390,557,553.71,46.44,0,-14536,579,568,559,548,539,563,543,481,167,500,370,1,1,96138465,532,-8.01,1.60,12,0.08,-69.00,345.00,879,20220714,-37.09,446,20230314,23.99,872,-36.58,20230414,446,23.99,20230314,879,-37.09,20220714,446,23.99,20230314,0.14,N,000040,500,480 억,,44650791,N,N,0,N,00,N
20230712,100101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,556,-1,5,-0.18,26749376,48189,15.36,557,560,551,724,390,557,555.09,46.44,0,-14498,579,568,559,548,539,563,543,481,167,500,370,1,1,96138465,535,-8.06,1.61,12,0.05,-69.00,345.00,879,20220714,-36.75,446,20230314,24.66,872,-36.24,20230414,446,24.66,20230314,879,-36.75,20220714,446,24.66,20230314,0.14,N,000040,500,480 억,,44650791,N,N,0,N,00,N
20230712,090101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,557,0,3,0.00,810992,1456,0.46,557,557,557,724,390,557,557.00,46.44,0,-54,579,568,559,548,539,563,543,481,167,500,370,1,1,96138465,535,-8.07,1.61,12,0.00,-69.00,345.00,879,20220714,-36.63,446,20230314,24.89,872,-36.12,20230414,446,24.89,20230314,879,-36.63,20220714,446,24.89,20230314,0.14,N,000040,500,480 억,,44650791,N,N,0,N,00,N
20230711,160101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,557,-1,5,-0.18,174545702,313524,194.19,558,570,550,725,391,558,556.72,46.46,0,-20412,580,568,558,546,536,575,553,481,167,500,370,1,1,96138465,535,-8.07,1.61,12,0.33,-69.00,345.00,879,20220714,-36.63,446,20230314,24.89,872,-36.12,20230414,446,24.89,20230314,879,-36.63,20220714,446,24.89,20230314,0.14,N,000040,500,480 억,,44664063,N,N,0,N,00,N
20230711,150100,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,556,-2,5,-0.36,171835273,308649,191.17,558,570,550,725,391,558,556.73,46.46,0,-18502,580,568,558,546,536,575,553,481,167,500,370,1,1,96138465,535,-8.06,1.61,12,0.32,-69.00,345.00,879,20220714,-36.75,446,20230314,24.66,872,-36.24,20230414,446,24.66,20230314,879,-36.75,20220714,446,24.66,20230314,0.14,N,000040,500,480 억,,44664063,N,N,0,N,00,N
20230711,140101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,555,-3,5,-0.54,128254451,229943,142.42,558,570,550,725,391,558,557.77,46.46,0,-15197,580,568,558,546,536,575,553,481,167,500,370,1,1,96138465,534,-8.04,1.61,12,0.24,-69.00,345.00,879,20220714,-36.86,446,20230314,24.44,872,-36.35,20230414,446,24.44,20230314,879,-36.86,20220714,446,24.44,20230314,0.14,N,000040,500,480 억,,44664063,N,N,0,N,00,N
20230711,130101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,550,-8,5,-1.43,122409221,219348,135.86,558,570,550,725,391,558,558.06,46.46,0,-15473,580,568,558,546,536,575,553,481,167,500,370,1,1,96138465,529,-7.97,1.59,12,0.23,-69.00,345.00,879,20220714,-37.43,446,20230314,23.32,872,-36.93,20230414,446,23.32,20230314,879,-37.43,20220714,446,23.32,20230314,0.14,N,000040,500,480 억,,44664063,N,N,0,N,00,N
20230711,120101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,556,-2,5,-0.36,98051419,175312,108.58,558,570,550,725,391,558,559.30,46.46,0,-11803,580,568,558,546,536,575,553,481,167,500,370,1,1,96138465,535,-8.06,1.61,12,0.18,-69.00,345.00,879,20220714,-36.75,446,20230314,24.66,872,-36.24,20230414,446,24.66,20230314,879,-36.75,20220714,446,24.66,20230314,0.14,N,000040,500,480 억,,44664063,N,N,0,N,00,N
20230711,110101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,558,0,3,0.00,83019209,148242,91.82,558,570,550,725,391,558,560.02,46.46,0,-10675,580,568,558,546,536,575,553,481,167,500,370,1,1,96138465,536,-8.09,1.62,12,0.15,-69.00,345.00,879,20220714,-36.52,446,20230314,25.11,872,-36.01,20230414,446,25.11,20230314,879,-36.52,20220714,446,25.11,20230314,0.14,N,000040,500,480 억,,44664063,N,N,0,N,00,N
20230711,100101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,563,5,2,0.90,53370790,95248,58.99,558,570,550,725,391,558,560.34,46.46,0,861,580,568,558,546,536,575,553,481,167,500,370,1,1,96138465,541,-8.16,1.63,12,0.10,-69.00,345.00,879,20220714,-35.95,446,20230314,26.23,872,-35.44,20230414,446,26.23,20230314,879,-35.95,20220714,446,26.23,20230314,0.14,N,000040,500,480 억,,44664063,N,N,0,N,00,N
20230711,090101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,558,0,3,0.00,2541132,4554,2.82,558,558,558,725,391,558,558.00,46.46,0,0,580,568,558,546,536,575,553,481,167,500,370,1,1,96138465,536,-8.09,1.62,12,0.00,-69.00,345.00,879,20220714,-36.52,446,20230314,25.11,872,-36.01,20230414,446,25.11,20230314,879,-36.52,20220714,446,25.11,20230314,0.14,N,000040,500,480 억,,44664063,N,N,0,N,00,N
20230710,160101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,558,4,2,0.72,90219423,161389,66.02,554,570,548,720,388,554,559.02,46.39,0,53561,583,568,559,544,535,564,540,481,166,500,370,1,1,96138465,536,-8.09,1.62,12,0.17,-69.00,345.00,879,20220714,-36.52,446,20230314,25.11,872,-36.01,20230414,446,25.11,20230314,879,-36.52,20220714,446,25.11,20230314,0.14,N,000040,500,480 억,,44601124,N,N,0,N,00,N
20230710,150101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,562,8,2,1.44,87739819,156946,64.21,554,570,548,720,388,554,559.04,46.39,0,53390,583,568,559,544,535,564,540,481,166,500,370,1,1,96138465,540,-8.14,1.63,12,0.16,-69.00,345.00,879,20220714,-36.06,446,20230314,26.01,872,-35.55,20230414,446,26.01,20230314,879,-36.06,20220714,446,26.01,20230314,0.14,N,000040,500,480 억,,44601124,N,N,0,N,00,N
20230710,140101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,564,10,2,1.81,79024466,141362,57.83,554,570,548,720,388,554,559.02,46.39,0,51930,583,568,559,544,535,564,540,481,166,500,370,1,1,96138465,542,-8.17,1.63,12,0.15,-69.00,345.00,879,20220714,-35.84,446,20230314,26.46,872,-35.32,20230414,446,26.46,20230314,879,-35.84,20220714,446,26.46,20230314,0.14,N,000040,500,480 억,,44601124,N,N,0,N,00,N
20230710,130101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,564,10,2,1.81,76201929,136355,55.78,554,570,548,720,388,554,558.85,46.39,0,50216,583,568,559,544,535,564,540,481,166,500,370,1,1,96138465,542,-8.17,1.63,12,0.14,-69.00,345.00,879,20220714,-35.84,446,20230314,26.46,872,-35.32,20230414,446,26.46,20230314,879,-35.84,20220714,446,26.46,20230314,0.14,N,000040,500,480 억,,44601124,N,N,0,N,00,N
20230710,120101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,558,4,2,0.72,62050982,111188,45.49,554,570,548,720,388,554,558.07,46.39,0,30688,583,568,559,544,535,564,540,481,166,500,370,1,1,96138465,536,-8.09,1.62,12,0.12,-69.00,345.00,879,20220714,-36.52,446,20230314,25.11,872,-36.01,20230414,446,25.11,20230314,879,-36.52,20220714,446,25.11,20230314,0.14,N,000040,500,480 억,,44601124,N,N,0,N,00,N
20230710,110100,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,562,8,2,1.44,54723654,98091,40.13,554,570,548,720,388,554,557.89,46.39,0,26840,583,568,559,544,535,564,540,481,166,500,370,1,1,96138465,540,-8.14,1.63,12,0.10,-69.00,345.00,879,20220714,-36.06,446,20230314,26.01,872,-35.55,20230414,446,26.01,20230314,879,-36.06,20220714,446,26.01,20230314,0.14,N,000040,500,480 억,,44601124,N,N,0,N,00,N
20230710,100101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,567,13,2,2.35,50672815,90893,37.18,554,569,548,720,388,554,557.50,46.39,0,25121,583,568,559,544,535,564,540,481,166,500,370,1,1,96138465,545,-8.22,1.64,12,0.09,-69.00,345.00,879,20220714,-35.49,446,20230314,27.13,872,-34.98,20230414,446,27.13,20230314,879,-35.49,20220714,446,27.13,20230314,0.14,N,000040,500,480 억,,44601124,N,N,0,N,00,N
20230710,090101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,554,0,3,0.00,2869166,5179,2.12,554,554,554,720,388,554,554.00,46.39,0,0,583,568,559,544,535,564,540,481,166,500,370,1,1,96138465,533,-8.03,1.61,12,0.01,-69.00,345.00,879,20220714,-36.97,446,20230314,24.22,872,-36.47,20230414,446,24.22,20230314,879,-36.97,20220714,446,24.22,20230314,0.14,N,000040,500,480 억,,44601124,N,N,0,N,00,N
20230707,160101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,554,-20,5,-3.48,136409189,243614,88.37,574,574,550,746,402,574,559.94,46.41,0,-10240,589,581,571,563,553,576,558,481,172,500,390,1,1,96138465,533,-8.03,1.61,12,0.25,-69.00,345.00,879,20220714,-36.97,446,20230314,24.22,872,-36.47,20230414,446,24.22,20230314,879,-36.97,20220714,446,24.22,20230314,0.14,N,000040,500,480 억,,44615304,N,N,0,N,00,N
20230707,150101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,552,-22,5,-3.83,124105778,221396,80.31,574,574,550,746,402,574,560.56,46.41,0,-17844,589,581,571,563,553,576,558,481,172,500,390,1,1,96138465,531,-8.00,1.60,12,0.23,-69.00,345.00,879,20220714,-37.20,446,20230314,23.77,872,-36.70,20230414,446,23.77,20230314,879,-37.20,20220714,446,23.77,20230314,0.14,N,000040,500,480 억,,44615304,N,N,0,N,00,N
20230707,140101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,562,-12,5,-2.09,88703803,157751,57.22,574,574,555,746,402,574,562.30,46.41,0,-12268,589,581,571,563,553,576,558,481,172,500,390,1,1,96138465,540,-8.14,1.63,12,0.16,-69.00,345.00,879,20220714,-36.06,446,20230314,26.01,872,-35.55,20230414,446,26.01,20230314,879,-36.06,20220714,446,26.01,20230314,0.14,N,000040,500,480 억,,44615304,N,N,0,N,00,N
20230707,130101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,561,-13,5,-2.26,78616690,139741,50.69,574,574,555,746,402,574,562.59,46.41,0,-4082,589,581,571,563,553,576,558,481,172,500,390,1,1,96138465,539,-8.13,1.63,12,0.15,-69.00,345.00,879,20220714,-36.18,446,20230314,25.78,872,-35.67,20230414,446,25.78,20230314,879,-36.18,20220714,446,25.78,20230314,0.14,N,000040,500,480 억,,44615304,N,N,0,N,00,N
20230707,120101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,559,-15,5,-2.61,72329843,128494,46.61,574,574,555,746,402,574,562.90,46.41,0,-2251,589,581,571,563,553,576,558,481,172,500,390,1,1,96138465,537,-8.10,1.62,12,0.13,-69.00,345.00,879,20220714,-36.41,446,20230314,25.34,872,-35.89,20230414,446,25.34,20230314,879,-36.41,20220714,446,25.34,20230314,0.14,N,000040,500,480 억,,44615304,N,N,0,N,00,N
20230707,110101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,563,-11,5,-1.92,45117760,79817,28.95,574,574,561,746,402,574,565.27,46.41,0,-8247,589,581,571,563,553,576,558,481,172,500,390,1,1,96138465,541,-8.16,1.63,12,0.08,-69.00,345.00,879,20220714,-35.95,446,20230314,26.23,872,-35.44,20230414,446,26.23,20230314,879,-35.95,20220714,446,26.23,20230314,0.14,N,000040,500,480 억,,44615304,N,N,0,N,00,N
20230707,100101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,565,-9,5,-1.57,28231880,49793,18.06,574,574,561,746,402,574,566.98,46.41,0,-3390,589,581,571,563,553,576,558,481,172,500,390,1,1,96138465,543,-8.19,1.64,12,0.05,-69.00,345.00,879,20220714,-35.72,446,20230314,26.68,872,-35.21,20230414,446,26.68,20230314,879,-35.72,20220714,446,26.68,20230314,0.14,N,000040,500,480 억,,44615304,N,N,0,N,00,N
20230707,090101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,570,-4,5,-0.70,5215382,9090,3.30,574,574,570,746,402,574,573.75,46.41,0,-2189,589,581,571,563,553,576,558,481,172,500,390,1,1,96138465,548,-8.26,1.65,12,0.01,-69.00,345.00,879,20220714,-35.15,446,20230314,27.80,872,-34.63,20230414,446,27.80,20230314,879,-35.15,20220714,446,27.80,20230314,0.14,N,000040,500,480 억,,44615304,N,N,0,N,00,N
20230706,160101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,574,-1,5,-0.17,156834785,275643,121.08,575,579,561,747,403,575,568.98,46.47,0,-53347,609,591,582,564,555,587,560,481,172,500,390,1,1,96138465,552,-8.32,1.66,12,0.29,-69.00,345.00,879,20220714,-34.70,446,20230314,28.70,872,-34.17,20230414,446,28.70,20230314,879,-34.70,20220714,446,28.70,20230314,0.14,N,000040,500,480 억,,44677347,N,N,0,N,00,N
20230706,150101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,574,-1,5,-0.17,155212505,272810,119.84,575,579,561,747,403,575,568.94,46.47,0,-52446,609,591,582,564,555,587,560,481,172,500,390,1,1,96138465,552,-8.32,1.66,12,0.28,-69.00,345.00,879,20220714,-34.70,446,20230314,28.70,872,-34.17,20230414,446,28.70,20230314,879,-34.70,20220714,446,28.70,20230314,0.14,N,000040,500,480 억,,44677347,N,N,0,N,00,N
20230706,140101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,571,-4,5,-0.70,143401382,252235,110.80,575,579,561,747,403,575,568.52,46.47,0,-48662,609,591,582,564,555,587,560,481,172,500,390,1,1,96138465,549,-8.28,1.66,12,0.26,-69.00,345.00,879,20220714,-35.04,446,20230314,28.03,872,-34.52,20230414,446,28.03,20230314,879,-35.04,20220714,446,28.03,20230314,0.14,N,000040,500,480 억,,44677347,N,N,0,N,00,N
20230706,130101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,573,-2,5,-0.35,118875720,209353,91.96,575,579,561,747,403,575,567.82,46.47,0,-54878,609,591,582,564,555,587,560,481,172,500,390,1,1,96138465,551,-8.30,1.66,12,0.22,-69.00,345.00,879,20220714,-34.81,446,20230314,28.48,872,-34.29,20230414,446,28.48,20230314,879,-34.81,20220714,446,28.48,20230314,0.14,N,000040,500,480 억,,44677347,N,N,0,N,00,N
20230706,120101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,569,-6,5,-1.04,75406129,132755,58.31,575,579,561,747,403,575,568.01,46.47,0,-41092,609,591,582,564,555,587,560,481,172,500,390,1,1,96138465,547,-8.25,1.65,12,0.14,-69.00,345.00,879,20220714,-35.27,446,20230314,27.58,872,-34.75,20230414,446,27.58,20230314,879,-35.27,20220714,446,27.58,20230314,0.14,N,000040,500,480 억,,44677347,N,N,0,N,00,N
20230706,110101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,567,-8,5,-1.39,64943232,114198,50.16,575,579,561,747,403,575,568.69,46.47,0,-41539,609,591,582,564,555,587,560,481,172,500,390,1,1,96138465,545,-8.22,1.64,12,0.12,-69.00,345.00,879,20220714,-35.49,446,20230314,27.13,872,-34.98,20230414,446,27.13,20230314,879,-35.49,20220714,446,27.13,20230314,0.14,N,000040,500,480 억,,44677347,N,N,0,N,00,N
20230706,100100,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,563,-12,5,-2.09,50410187,88440,38.85,575,579,561,747,403,575,569.99,46.47,0,-41169,609,591,582,564,555,587,560,481,172,500,390,1,1,96138465,541,-8.16,1.63,12,0.09,-69.00,345.00,879,20220714,-35.95,446,20230314,26.23,872,-35.44,20230414,446,26.23,20230314,879,-35.95,20220714,446,26.23,20230314,0.14,N,000040,500,480 억,,44677347,N,N,0,N,00,N
20230706,090101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,579,4,2,0.70,325454,566,0.25,575,579,575,747,403,575,575.01,46.47,0,-52,609,591,582,564,555,587,560,481,172,500,390,1,1,96138465,557,-8.39,1.68,12,0.00,-69.00,345.00,879,20220714,-34.13,446,20230314,29.82,872,-33.60,20230414,446,29.82,20230314,879,-34.13,20220714,446,29.82,20230314,0.14,N,000040,500,480 억,,44677347,N,N,0,N,00,N
20230705,160101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,575,-9,5,-1.54,132339331,227653,154.74,598,600,573,759,409,584,581.33,46.50,0,-27358,612,597,587,572,562,593,568,481,175,500,390,1,1,96138465,553,-8.33,1.67,12,0.24,-69.00,345.00,879,20220714,-34.58,446,20230314,28.92,872,-34.06,20230414,446,28.92,20230314,879,-34.58,20220714,446,28.92,20230314,0.13,N,000040,500,480 억,,44704682,N,N,0,N,00,N
20230705,150101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,583,-1,5,-0.17,121071655,208095,141.45,598,600,573,759,409,584,581.81,46.50,0,-26854,612,597,587,572,562,593,568,481,175,500,390,1,1,96138465,560,-8.45,1.69,12,0.22,-69.00,345.00,879,20220714,-33.67,446,20230314,30.72,872,-33.14,20230414,446,30.72,20230314,879,-33.67,20220714,446,30.72,20230314,0.13,N,000040,500,480 억,,44704682,N,N,0,N,00,N
20230705,140101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,575,-9,5,-1.54,107125483,183946,125.04,598,600,573,759,409,584,582.37,46.50,0,-21143,612,597,587,572,562,593,568,481,175,500,390,1,1,96138465,553,-8.33,1.67,12,0.19,-69.00,345.00,879,20220714,-34.58,446,20230314,28.92,872,-34.06,20230414,446,28.92,20230314,879,-34.58,20220714,446,28.92,20230314,0.13,N,000040,500,480 억,,44704682,N,N,0,N,00,N
20230705,130101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,578,-6,5,-1.03,93362110,159997,108.76,598,600,573,759,409,584,583.52,46.50,0,-4556,612,597,587,572,562,593,568,481,175,500,390,1,1,96138465,556,-8.38,1.68,12,0.17,-69.00,345.00,879,20220714,-34.24,446,20230314,29.60,872,-33.72,20230414,446,29.60,20230314,879,-34.24,20220714,446,29.60,20230314,0.13,N,000040,500,480 억,,44704682,N,N,0,N,00,N
20230705,120101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,580,-4,5,-0.68,81359127,139160,94.59,598,600,573,759,409,584,584.64,46.50,0,-14474,612,597,587,572,562,593,568,481,175,500,390,1,1,96138465,558,-8.41,1.68,12,0.14,-69.00,345.00,879,20220714,-34.02,446,20230314,30.04,872,-33.49,20230414,446,30.04,20230314,879,-34.02,20220714,446,30.04,20230314,0.13,N,000040,500,480 억,,44704682,N,N,0,N,00,N
20230705,110101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,576,-8,5,-1.37,72993729,124653,84.73,598,600,573,759,409,584,585.58,46.50,0,-12483,612,597,587,572,562,593,568,481,175,500,390,1,1,96138465,554,-8.35,1.67,12,0.13,-69.00,345.00,879,20220714,-34.47,446,20230314,29.15,872,-33.94,20230414,446,29.15,20230314,879,-34.47,20220714,446,29.15,20230314,0.13,N,000040,500,480 억,,44704682,N,N,0,N,00,N
20230705,100101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,581,-3,5,-0.51,57344066,97672,66.39,598,600,573,759,409,584,587.11,46.50,0,-9615,612,597,587,572,562,593,568,481,175,500,390,1,1,96138465,559,-8.42,1.68,12,0.10,-69.00,345.00,879,20220714,-33.90,446,20230314,30.27,872,-33.37,20230414,446,30.27,20230314,879,-33.90,20220714,446,30.27,20230314,0.13,N,000040,500,480 억,,44704682,N,N,0,N,00,N
20230705,090101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,592,8,2,1.37,11348634,19018,12.93,598,598,592,759,409,584,596.73,46.50,0,-8648,612,597,587,572,562,593,568,481,175,500,390,1,1,96138465,569,-8.58,1.72,12,0.02,-69.00,345.00,879,20220714,-32.65,446,20230314,32.74,872,-32.11,20230414,446,32.74,20230314,879,-32.65,20220714,446,32.74,20230314,0.13,N,000040,500,480 억,,44704682,N,N,0,N,00,N
20230704,160101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,584,-11,5,-1.85,86238241,147114,106.53,602,602,577,773,417,595,586.20,46.52,0,-15606,607,600,596,589,585,604,593,481,178,500,400,1,1,96138465,561,-8.46,1.69,12,0.15,-69.00,345.00,879,20220714,-33.56,446,20230314,30.94,872,-33.03,20230414,446,30.94,20230314,879,-33.56,20220714,446,30.94,20230314,0.13,N,000040,500,480 억,,44723389,N,N,1,N,00,N
20230704,150101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,584,-11,5,-1.85,83611206,142606,103.27,602,602,577,773,417,595,586.31,46.52,0,-14259,607,600,596,589,585,604,593,481,178,500,400,1,1,96138465,561,-8.46,1.69,12,0.15,-69.00,345.00,879,20220714,-33.56,446,20230314,30.94,872,-33.03,20230414,446,30.94,20230314,879,-33.56,20220714,446,30.94,20230314,0.13,N,000040,500,480 억,,44723389,N,N,1,N,00,N
20230704,140101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,581,-14,5,-2.35,76413483,130234,94.31,602,602,577,773,417,595,586.74,46.52,0,-10305,607,600,596,589,585,604,593,481,178,500,400,1,1,96138465,559,-8.42,1.68,12,0.14,-69.00,345.00,879,20220714,-33.90,446,20230314,30.27,872,-33.37,20230414,446,30.27,20230314,879,-33.90,20220714,446,30.27,20230314,0.13,N,000040,500,480 억,,44723389,N,N,1,N,00,N
20230704,130101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,584,-11,5,-1.85,71488691,121768,88.18,602,602,577,773,417,595,587.09,46.52,0,-9469,607,600,596,589,585,604,593,481,178,500,400,1,1,96138465,561,-8.46,1.69,12,0.13,-69.00,345.00,879,20220714,-33.56,446,20230314,30.94,872,-33.03,20230414,446,30.94,20230314,879,-33.56,20220714,446,30.94,20230314,0.13,N,000040,500,480 억,,44723389,N,N,1,N,00,N
20230704,120101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,584,-11,5,-1.85,67377637,114723,83.08,602,602,577,773,417,595,587.31,46.52,0,-7009,607,600,596,589,585,604,593,481,178,500,400,1,1,96138465,561,-8.46,1.69,12,0.12,-69.00,345.00,879,20220714,-33.56,446,20230314,30.94,872,-33.03,20230414,446,30.94,20230314,879,-33.56,20220714,446,30.94,20230314,0.13,N,000040,500,480 억,,44723389,N,N,1,N,00,N
20230704,110101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,579,-16,5,-2.69,58356886,99181,71.82,602,602,577,773,417,595,588.39,46.52,0,-7111,607,600,596,589,585,604,593,481,178,500,400,1,1,96138465,557,-8.39,1.68,12,0.10,-69.00,345.00,879,20220714,-34.13,446,20230314,29.82,872,-33.60,20230414,446,29.82,20230314,879,-34.13,20220714,446,29.82,20230314,0.13,N,000040,500,480 억,,44723389,N,N,1,N,00,N
20230704,100101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,590,-5,5,-0.84,29541656,49770,36.04,602,602,588,773,417,595,593.56,46.52,0,-11688,607,600,596,589,585,604,593,481,178,500,400,1,1,96138465,567,-8.55,1.71,12,0.05,-69.00,345.00,879,20220714,-32.88,446,20230314,32.29,872,-32.34,20230414,446,32.29,20230314,879,-32.88,20220714,446,32.29,20230314,0.13,N,000040,500,480 억,,44723389,N,N,1,N,00,N
20230704,090101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,596,1,2,0.17,5068719,8436,6.11,602,602,596,773,417,595,600.84,46.52,0,-2012,607,600,596,589,585,604,593,481,178,500,400,1,1,96138465,573,-8.64,1.73,12,0.01,-69.00,345.00,879,20220714,-32.20,446,20230314,33.63,872,-31.65,20230414,446,33.63,20230314,879,-32.20,20220714,446,33.63,20230314,0.13,N,000040,500,480 억,,44723389,N,N,1,N,00,N
20230703,160101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,595,3,2,0.51,81640628,136874,51.99,592,603,592,769,415,592,596.47,46.54,0,-15048,614,603,588,577,562,595,569,481,177,500,400,1,1,96138465,572,-8.62,1.72,12,0.14,-69.00,345.00,879,20220714,-32.31,446,20230314,33.41,872,-31.77,20230414,446,33.41,20230314,879,-32.31,20220714,446,33.41,20230314,0.13,N,000040,500,480 억,,44738437,N,N,1,N,00,N
20230703,150101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,597,5,2,0.84,79378670,133072,50.54,592,603,592,769,415,592,596.51,46.54,0,-14262,614,603,588,577,562,595,569,481,177,500,400,1,1,96138465,574,-8.65,1.73,12,0.14,-69.00,345.00,879,20220714,-32.08,446,20230314,33.86,872,-31.54,20230414,446,33.86,20230314,879,-32.08,20220714,446,33.86,20230314,0.13,N,000040,500,480 억,,44738437,N,N,0,N,00,N
20230703,140101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,594,2,2,0.34,65043736,108989,41.40,592,603,592,769,415,592,596.79,46.54,0,-10682,614,603,588,577,562,595,569,481,177,500,400,1,1,96138465,571,-8.61,1.72,12,0.11,-69.00,345.00,879,20220714,-32.42,446,20230314,33.18,872,-31.88,20230414,446,33.18,20230314,879,-32.42,20220714,446,33.18,20230314,0.13,N,000040,500,480 억,,44738437,N,N,0,N,00,N
20230703,130101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,595,3,2,0.51,52608300,88067,33.45,592,603,592,769,415,592,597.37,46.54,0,-7301,614,603,588,577,562,595,569,481,177,500,400,1,1,96138465,572,-8.62,1.72,12,0.09,-69.00,345.00,879,20220714,-32.31,446,20230314,33.41,872,-31.77,20230414,446,33.41,20230314,879,-32.31,20220714,446,33.41,20230314,0.13,N,000040,500,480 억,,44738437,N,N,0,N,00,N
20230703,120100,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,599,7,2,1.18,47005409,78686,29.89,592,603,592,769,415,592,597.38,46.54,0,-1939,614,603,588,577,562,595,569,481,177,500,400,1,1,96138465,576,-8.68,1.74,12,0.08,-69.00,345.00,879,20220714,-31.85,446,20230314,34.30,872,-31.31,20230414,446,34.30,20230314,879,-31.85,20220714,446,34.30,20230314,0.13,N,000040,500,480 억,,44738437,N,N,0,N,00,N
20230703,110101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,595,3,2,0.51,39535727,66198,25.14,592,603,592,769,415,592,597.23,46.54,0,3500,614,603,588,577,562,595,569,481,177,500,400,1,1,96138465,572,-8.62,1.72,12,0.07,-69.00,345.00,879,20220714,-32.31,446,20230314,33.41,872,-31.77,20230414,446,33.41,20230314,879,-32.31,20220714,446,33.41,20230314,0.13,N,000040,500,480 억,,44738437,N,N,0,N,00,N
20230703,100101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,596,4,2,0.68,25388662,42475,16.13,592,603,592,769,415,592,597.73,46.54,0,4131,614,603,588,577,562,595,569,481,177,500,400,1,1,96138465,573,-8.64,1.73,12,0.04,-69.00,345.00,879,20220714,-32.20,446,20230314,33.63,872,-31.65,20230414,446,33.63,20230314,879,-32.20,20220714,446,33.63,20230314,0.13,N,000040,500,480 억,,44738437,N,N,0,N,00,N
20230703,090101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,594,2,2,0.34,327976,554,0.21,592,594,592,769,415,592,592.01,46.54,0,0,614,603,588,577,562,595,569,481,177,500,400,1,1,96138465,571,-8.61,1.72,12,0.00,-69.00,345.00,879,20220714,-32.42,446,20230314,33.18,872,-31.88,20230414,446,33.18,20230314,879,-32.42,20220714,446,33.18,20230314,0.13,N,000040,500,480 억,,44738437,N,N,0,N,00,N