KissMeData/000040/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
20230831,160101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,487,-5,5,-1.02,145924688,298874,82.50,492,498,483,639,345,492,488.25,45.99,0,-21909,520,505,493,478,466,500,473,481,147,500,330,1,1,96138465,468,-7.06,1.41,12,0.31,-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,,44218114,N,N,1,N,00,N
20230831,150101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,487,-5,5,-1.02,139400392,285486,78.81,492,498,483,639,345,492,488.29,45.99,0,-21197,520,505,493,478,466,500,473,481,147,500,330,1,1,96138465,468,-7.06,1.41,12,0.30,-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,,44218114,N,N,1,N,00,N
20230831,140101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,-6,5,-1.22,135560986,277595,76.63,492,498,483,639,345,492,488.34,45.99,0,-16496,520,505,493,478,466,500,473,481,147,500,330,1,1,96138465,467,-7.04,1.41,12,0.29,-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,,44218114,N,N,1,N,00,N
20230831,130101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,490,-2,5,-0.41,128184374,262458,72.45,492,498,483,639,345,492,488.40,45.99,0,-11387,520,505,493,478,466,500,473,481,147,500,330,1,1,96138465,471,-7.10,1.42,12,0.27,-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,,44218114,N,N,1,N,00,N
20230831,120101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,491,-1,5,-0.20,92723285,190197,52.50,492,493,483,639,345,492,487.51,45.99,0,-3490,520,505,493,478,466,500,473,481,147,500,330,1,1,96138465,472,-7.12,1.42,12,0.20,-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,,44218114,N,N,1,N,00,N
20230831,110101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,490,-2,5,-0.41,91147566,186988,51.62,492,493,483,639,345,492,487.45,45.99,0,-3490,520,505,493,478,466,500,473,481,147,500,330,1,1,96138465,471,-7.10,1.42,12,0.19,-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,,44218114,N,N,1,N,00,N
20230831,100102,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,489,-3,5,-0.61,24527685,50206,13.86,492,493,485,639,345,492,488.54,45.99,0,-2471,520,505,493,478,466,500,473,481,147,500,330,1,1,96138465,470,-7.09,1.42,12,0.05,-69.00,345.00,872,20230414,-43.92,446,20230314,9.64,872,-43.92,20230414,446,9.64,20230314,872,-43.92,20230414,446,9.64,20230314,0.14,N,000040,500,480 억,,44218114,N,N,1,N,00,N
20230831,090101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,493,1,2,0.20,2740750,5569,1.54,492,493,490,639,345,492,492.14,45.99,0,-3476,520,505,493,478,466,500,473,481,147,500,330,1,1,96138465,474,-7.14,1.43,12,0.01,-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,,44218114,N,N,1,N,00,N
20230830,160101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,492,-7,5,-1.40,177577388,358995,184.04,501,508,481,648,350,499,494.65,46.01,0,-18785,505,502,499,496,493,500,494,481,149,500,330,1,1,96138465,473,-7.13,1.43,12,0.37,-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,,44236995,N,N,1,N,00,N
20230830,150101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,490,-9,5,-1.80,170542461,344658,176.69,501,508,481,648,350,499,494.82,46.01,0,-15083,505,502,499,496,493,500,494,481,149,500,330,1,1,96138465,471,-7.10,1.42,12,0.36,-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,,44236995,N,N,0,N,00,N
20230830,140101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,492,-7,5,-1.40,152543278,307962,157.88,501,508,481,648,350,499,495.33,46.01,0,-11653,505,502,499,496,493,500,494,481,149,500,330,1,1,96138465,473,-7.13,1.43,12,0.32,-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,,44236995,N,N,0,N,00,N
20230830,130101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,495,-4,5,-0.80,101563257,204109,104.64,501,508,495,648,350,499,497.59,46.01,0,-8856,505,502,499,496,493,500,494,481,149,500,330,1,1,96138465,476,-7.17,1.43,12,0.21,-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,,44236995,N,N,0,N,00,N
20230830,120101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,496,-3,5,-0.60,94931515,190738,97.78,501,508,495,648,350,499,497.71,46.01,0,-7462,505,502,499,496,493,500,494,481,149,500,330,1,1,96138465,477,-7.19,1.44,12,0.20,-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,,44236995,N,N,0,N,00,N
20230830,110102,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,498,-1,5,-0.20,33264438,66631,34.16,501,508,496,648,350,499,499.23,46.01,0,-7628,505,502,499,496,493,500,494,481,149,500,330,1,1,96138465,479,-7.22,1.44,12,0.07,-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,,44236995,N,N,0,N,00,N
20230830,100101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,500,1,2,0.20,22670621,45400,23.27,501,508,496,648,350,499,499.35,46.01,0,-7628,505,502,499,496,493,500,494,481,149,500,330,1,1,96138465,481,-7.25,1.45,12,0.05,-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,,44236995,N,N,0,N,00,N
20230830,090101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,496,-3,5,-0.60,1053516,2111,1.08,501,501,496,648,350,499,499.06,46.01,0,-868,505,502,499,496,493,500,494,481,149,500,330,1,1,96138465,477,-7.19,1.44,12,0.00,-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,,44236995,N,N,0,N,00,N
20230829,160101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,499,-2,5,-0.40,96567797,193563,67.45,500,502,496,651,351,501,498.90,46.00,0,814,530,515,505,490,480,510,485,481,150,500,340,1,1,96138465,480,-7.23,1.45,12,0.20,-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,,44222872,N,N,0,N,00,N
20230829,150101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,499,-2,5,-0.40,92571481,185552,64.66,500,502,496,651,351,501,498.90,46.00,0,1009,530,515,505,490,480,510,485,481,150,500,340,1,1,96138465,480,-7.23,1.45,12,0.19,-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,,44222872,N,N,0,N,00,N
20230829,140101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,498,-3,5,-0.60,80321990,160939,56.08,500,502,496,651,351,501,499.08,46.00,0,1074,530,515,505,490,480,510,485,481,150,500,340,1,1,96138465,479,-7.22,1.44,12,0.17,-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,,44222872,N,N,0,N,00,N
20230829,130101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,499,-2,5,-0.40,74602011,149453,52.08,500,502,496,651,351,501,499.17,46.00,0,1559,530,515,505,490,480,510,485,481,150,500,340,1,1,96138465,480,-7.23,1.45,12,0.16,-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,,44222872,N,N,0,N,00,N
20230829,120101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,499,-2,5,-0.40,66273831,132708,46.24,500,502,496,651,351,501,499.40,46.00,0,1559,530,515,505,490,480,510,485,481,150,500,340,1,1,96138465,480,-7.23,1.45,12,0.14,-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,,44222872,N,N,0,N,00,N
20230829,110101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,501,0,3,0.00,52494331,105144,36.64,500,502,496,651,351,501,499.26,46.00,0,1458,530,515,505,490,480,510,485,481,150,500,340,1,1,96138465,482,-7.26,1.45,12,0.11,-69.00,345.00,872,20230414,-42.55,446,20230314,12.33,872,-42.55,20230414,446,12.33,20230314,872,-42.55,20230414,446,12.33,20230314,0.14,N,000040,500,480 억,,44222872,N,N,0,N,00,N
20230829,100101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,500,-1,5,-0.20,26708719,53619,18.68,500,500,496,651,351,501,498.12,46.00,0,516,530,515,505,490,480,510,485,481,150,500,340,1,1,96138465,481,-7.25,1.45,12,0.06,-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,,44222872,N,N,0,N,00,N
20230829,090101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,500,-1,5,-0.20,884000,1768,0.62,500,500,500,651,351,501,500.00,46.00,0,-264,530,515,505,490,480,510,485,481,150,500,340,1,1,96138465,481,-7.25,1.45,12,0.00,-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,,44222872,N,N,0,N,00,N
20230828,160101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,501,-4,5,-0.79,143838564,286824,126.77,507,520,495,656,354,505,501.49,45.99,0,4330,527,516,509,498,491,512,494,481,151,500,340,1,1,96138465,482,-7.26,1.45,12,0.30,-69.00,345.00,872,20230414,-42.55,446,20230314,12.33,872,-42.55,20230414,446,12.33,20230314,872,-42.55,20230414,446,12.33,20230314,0.14,N,000040,500,480 억,,44218647,N,N,0,N,00,N
20230828,150101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,500,-5,5,-0.99,134673695,268482,118.66,507,520,495,656,354,505,501.61,45.99,0,4287,527,516,509,498,491,512,494,481,151,500,340,1,1,96138465,481,-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,,44218647,N,N,0,N,00,N
20230828,140101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,501,-4,5,-0.79,115774151,230678,101.95,507,520,495,656,354,505,501.89,45.99,0,4774,527,516,509,498,491,512,494,481,151,500,340,1,1,96138465,482,-7.26,1.45,12,0.24,-69.00,345.00,872,20230414,-42.55,446,20230314,12.33,872,-42.55,20230414,446,12.33,20230314,872,-42.55,20230414,446,12.33,20230314,0.14,N,000040,500,480 억,,44218647,N,N,0,N,00,N
20230828,130101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,503,-2,5,-0.40,107742122,214617,94.86,507,520,495,656,354,505,502.02,45.99,0,3973,527,516,509,498,491,512,494,481,151,500,340,1,1,96138465,484,-7.29,1.46,12,0.22,-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,,44218647,N,N,0,N,00,N
20230828,120101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,500,-5,5,-0.99,96050970,191239,84.52,507,520,495,656,354,505,502.26,45.99,0,3888,527,516,509,498,491,512,494,481,151,500,340,1,1,96138465,481,-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,,44218647,N,N,0,N,00,N
20230828,110101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,499,-6,5,-1.19,71379785,141638,62.60,507,520,499,656,354,505,503.96,45.99,0,1777,527,516,509,498,491,512,494,481,151,500,340,1,1,96138465,480,-7.23,1.45,12,0.15,-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,,44218647,N,N,0,N,00,N
20230828,100101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,504,-1,5,-0.20,29955987,59086,26.11,507,520,501,656,354,505,506.99,45.99,0,-5272,527,516,509,498,491,512,494,481,151,500,340,1,1,96138465,485,-7.30,1.46,12,0.06,-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,,44218647,N,N,0,N,00,N
20230828,090101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,506,1,2,0.20,376653,744,0.33,507,507,506,656,354,505,506.25,45.99,0,-21,527,516,509,498,491,512,494,481,151,500,340,1,1,96138465,486,-7.33,1.47,12,0.00,-69.00,345.00,872,20230414,-41.97,446,20230314,13.45,872,-41.97,20230414,446,13.45,20230314,872,-41.97,20230414,446,13.45,20230314,0.14,N,000040,500,480 억,,44218647,N,N,0,N,00,N
20230825,160101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,505,-8,5,-1.56,114212395,225444,62.80,520,520,502,666,360,513,506.61,46.01,0,-11115,552,532,521,501,490,527,496,481,153,500,340,1,1,96138465,485,-7.32,1.46,12,0.23,-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,,44232877,N,N,0,N,00,N
20230825,150101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,504,-9,5,-1.75,111398469,219869,61.24,520,520,502,666,360,513,506.66,46.01,0,-11066,552,532,521,501,490,527,496,481,153,500,340,1,1,96138465,485,-7.30,1.46,12,0.23,-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,,44232877,N,N,0,N,00,N
20230825,140101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,503,-10,5,-1.95,104980171,207106,57.69,520,520,502,666,360,513,506.89,46.01,0,-4034,552,532,521,501,490,527,496,481,153,500,340,1,1,96138465,484,-7.29,1.46,12,0.22,-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,,44232877,N,N,0,N,00,N
20230825,130101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,505,-8,5,-1.56,99405553,196054,54.61,520,520,502,666,360,513,507.03,46.01,0,-4007,552,532,521,501,490,527,496,481,153,500,340,1,1,96138465,485,-7.32,1.46,12,0.20,-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,,44232877,N,N,0,N,00,N
20230825,120101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,503,-10,5,-1.95,86996921,171387,47.74,520,520,502,666,360,513,507.61,46.01,0,-2248,552,532,521,501,490,527,496,481,153,500,340,1,1,96138465,484,-7.29,1.46,12,0.18,-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,,44232877,N,N,0,N,00,N
20230825,110101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,502,-11,5,-2.14,60552361,119024,33.15,520,520,502,666,360,513,508.74,46.01,0,-15279,552,532,521,501,490,527,496,481,153,500,340,1,1,96138465,483,-7.28,1.46,12,0.12,-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,,44232877,N,N,0,N,00,N
20230825,100101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,509,-4,5,-0.78,30316985,59146,16.47,520,520,507,666,360,513,512.58,46.01,0,-16215,552,532,521,501,490,527,496,481,153,500,340,1,1,96138465,489,-7.38,1.48,12,0.06,-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,,44232877,N,N,0,N,00,N
20230825,090101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,514,1,2,0.19,6051401,11663,3.25,520,520,514,666,360,513,518.85,46.01,0,-8480,552,532,521,501,490,527,496,481,153,500,340,1,1,96138465,494,-7.45,1.49,12,0.01,-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,,44232877,N,N,0,N,00,N
20230824,160101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,513,-19,5,-3.57,186858243,358889,169.14,533,541,510,691,373,532,520.66,46.04,0,-32295,554,543,533,522,512,538,517,481,159,500,360,1,1,96138465,493,-7.43,1.49,12,0.37,-69.00,345.00,872,20230414,-41.17,446,20230314,15.02,872,-41.17,20230414,446,15.02,20230314,872,-41.17,20230414,446,15.02,20230314,0.14,N,000040,500,480 억,,44265382,N,N,0,N,00,N
20230824,150101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,517,-15,5,-2.82,175731235,337209,158.92,533,541,510,691,373,532,521.13,46.04,0,-31990,554,543,533,522,512,538,517,481,159,500,360,1,1,96138465,497,-7.49,1.50,12,0.35,-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,,44265382,N,N,0,N,00,N
20230824,140101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,518,-14,5,-2.63,137209962,262092,123.52,533,541,512,691,373,532,523.51,46.04,0,-19353,554,543,533,522,512,538,517,481,159,500,360,1,1,96138465,498,-7.51,1.50,12,0.27,-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,,44265382,N,N,0,N,00,N
20230824,130101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,517,-15,5,-2.82,128660433,245577,115.74,533,541,512,691,373,532,523.90,46.04,0,-16577,554,543,533,522,512,538,517,481,159,500,360,1,1,96138465,497,-7.49,1.50,12,0.26,-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,,44265382,N,N,0,N,00,N
20230824,120101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,519,-13,5,-2.44,107930659,205523,96.86,533,541,517,691,373,532,525.14,46.04,0,-17591,554,543,533,522,512,538,517,481,159,500,360,1,1,96138465,499,-7.52,1.50,12,0.21,-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,,44265382,N,N,0,N,00,N
20230824,110101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,527,-5,5,-0.94,72770260,137958,65.02,533,541,520,691,373,532,527.47,46.04,0,-20491,554,543,533,522,512,538,517,481,159,500,360,1,1,96138465,507,-7.64,1.53,12,0.14,-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,,44265382,N,N,0,N,00,N
20230824,100101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,524,-8,5,-1.50,45371390,85461,40.28,533,541,524,691,373,532,530.90,46.04,0,-21085,554,543,533,522,512,538,517,481,159,500,360,1,1,96138465,504,-7.59,1.52,12,0.09,-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,,44265382,N,N,0,N,00,N
20230824,090101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,533,1,2,0.19,952801,1788,0.84,533,533,533,691,373,532,533.00,46.04,0,-134,554,543,533,522,512,538,517,481,159,500,360,1,1,96138465,512,-7.72,1.54,12,0.00,-69.00,345.00,872,20230414,-38.88,446,20230314,19.51,872,-38.88,20230414,446,19.51,20230314,872,-38.88,20230414,446,19.51,20230314,0.14,N,000040,500,480 억,,44265382,N,N,0,N,00,N
20230823,160101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,532,-5,5,-0.93,113317072,212101,122.48,539,544,523,698,376,537,534.26,46.06,0,-1178,548,542,537,531,526,540,529,481,161,500,360,1,1,96138465,511,-7.71,1.54,12,0.22,-69.00,345.00,872,20230414,-38.99,446,20230314,19.28,872,-38.99,20230414,446,19.28,20230314,872,-38.99,20230414,446,19.28,20230314,0.14,N,000040,500,480 억,,44278066,N,N,0,N,00,N
20230823,150101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,534,-3,5,-0.56,102314128,191296,110.46,539,544,528,698,376,537,534.85,46.06,0,-607,548,542,537,531,526,540,529,481,161,500,360,1,1,96138465,513,-7.74,1.55,12,0.20,-69.00,345.00,872,20230414,-38.76,446,20230314,19.73,872,-38.76,20230414,446,19.73,20230314,872,-38.76,20230414,446,19.73,20230314,0.14,N,000040,500,480 억,,44278066,N,N,0,N,00,N
20230823,140100,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,532,-5,5,-0.93,66193862,123325,71.21,539,544,532,698,376,537,536.74,46.06,0,5322,548,542,537,531,526,540,529,481,161,500,360,1,1,96138465,511,-7.71,1.54,12,0.13,-69.00,345.00,872,20230414,-38.99,446,20230314,19.28,872,-38.99,20230414,446,19.28,20230314,872,-38.99,20230414,446,19.28,20230314,0.14,N,000040,500,480 억,,44278066,N,N,0,N,00,N
20230823,130100,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,537,0,3,0.00,44316725,82445,47.61,539,544,534,698,376,537,537.53,46.06,0,4508,548,542,537,531,526,540,529,481,161,500,360,1,1,96138465,516,-7.78,1.56,12,0.09,-69.00,345.00,872,20230414,-38.42,446,20230314,20.40,872,-38.42,20230414,446,20.40,20230314,872,-38.42,20230414,446,20.40,20230314,0.14,N,000040,500,480 억,,44278066,N,N,0,N,00,N
20230823,120101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,537,0,3,0.00,40975345,76231,44.02,539,544,534,698,376,537,537.52,46.06,0,4263,548,542,537,531,526,540,529,481,161,500,360,1,1,96138465,516,-7.78,1.56,12,0.08,-69.00,345.00,872,20230414,-38.42,446,20230314,20.40,872,-38.42,20230414,446,20.40,20230314,872,-38.42,20230414,446,20.40,20230314,0.14,N,000040,500,480 억,,44278066,N,N,0,N,00,N
20230823,110101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,536,-1,5,-0.19,38705310,72006,41.58,539,544,534,698,376,537,537.53,46.06,0,4299,548,542,537,531,526,540,529,481,161,500,360,1,1,96138465,515,-7.77,1.55,12,0.07,-69.00,345.00,872,20230414,-38.53,446,20230314,20.18,872,-38.53,20230414,446,20.18,20230314,872,-38.53,20230414,446,20.18,20230314,0.14,N,000040,500,480 억,,44278066,N,N,0,N,00,N
20230823,100101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,537,0,3,0.00,24398050,45326,26.17,539,544,535,698,376,537,538.28,46.06,0,2178,548,542,537,531,526,540,529,481,161,500,360,1,1,96138465,516,-7.78,1.56,12,0.05,-69.00,345.00,872,20230414,-38.42,446,20230314,20.40,872,-38.42,20230414,446,20.40,20230314,872,-38.42,20230414,446,20.40,20230314,0.14,N,000040,500,480 억,,44278066,N,N,0,N,00,N
20230823,090101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,544,7,2,1.30,4967510,9216,5.32,539,544,537,698,376,537,539.01,46.06,0,7708,548,542,537,531,526,540,529,481,161,500,360,1,1,96138465,523,-7.88,1.58,12,0.01,-69.00,345.00,872,20230414,-37.61,446,20230314,21.97,872,-37.61,20230414,446,21.97,20230314,872,-37.61,20230414,446,21.97,20230314,0.14,N,000040,500,480 억,,44278066,N,N,0,N,00,N
20230822,160100,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,537,-3,5,-0.56,92839988,172492,35.31,542,543,532,702,378,540,538.23,46.10,0,-40881,560,550,540,530,520,545,525,481,162,500,360,1,1,96138465,516,-7.78,1.56,12,0.18,-69.00,345.00,872,20230414,-38.42,446,20230314,20.40,872,-38.42,20230414,446,20.40,20230314,872,-38.42,20230414,446,20.40,20230314,0.26,N,000040,500,480 억,,44318947,N,N,0,N,00,N
20230822,150101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,537,-3,5,-0.56,85164217,158233,32.39,542,543,532,702,378,540,538.22,46.10,0,-37678,560,550,540,530,520,545,525,481,162,500,360,1,1,96138465,516,-7.78,1.56,12,0.16,-69.00,345.00,872,20230414,-38.42,446,20230314,20.40,872,-38.42,20230414,446,20.40,20230314,872,-38.42,20230414,446,20.40,20230314,0.26,N,000040,500,480 억,,44318947,N,N,0,N,00,N
20230822,140101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,541,1,2,0.19,70565092,131191,26.86,542,543,532,702,378,540,537.88,46.10,0,-32449,560,550,540,530,520,545,525,481,162,500,360,1,1,96138465,520,-7.84,1.57,12,0.14,-69.00,345.00,872,20230414,-37.96,446,20230314,21.30,872,-37.96,20230414,446,21.30,20230314,872,-37.96,20230414,446,21.30,20230314,0.26,N,000040,500,480 억,,44318947,N,N,0,N,00,N
20230822,130100,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,540,0,3,0.00,63634771,118358,24.23,542,543,532,702,378,540,537.65,46.10,0,-30584,560,550,540,530,520,545,525,481,162,500,360,1,1,96138465,519,-7.83,1.57,12,0.12,-69.00,345.00,872,20230414,-38.07,446,20230314,21.08,872,-38.07,20230414,446,21.08,20230314,872,-38.07,20230414,446,21.08,20230314,0.26,N,000040,500,480 억,,44318947,N,N,0,N,00,N
20230822,120101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,540,0,3,0.00,52953688,98591,20.18,542,543,532,702,378,540,537.10,46.10,0,-30134,560,550,540,530,520,545,525,481,162,500,360,1,1,96138465,519,-7.83,1.57,12,0.10,-69.00,345.00,872,20230414,-38.07,446,20230314,21.08,872,-38.07,20230414,446,21.08,20230314,872,-38.07,20230414,446,21.08,20230314,0.26,N,000040,500,480 억,,44318947,N,N,0,N,00,N
20230822,110101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,536,-4,5,-0.74,44755068,83427,17.08,542,542,532,702,378,540,536.46,46.10,0,-28647,560,550,540,530,520,545,525,481,162,500,360,1,1,96138465,515,-7.77,1.55,12,0.09,-69.00,345.00,872,20230414,-38.53,446,20230314,20.18,872,-38.53,20230414,446,20.18,20230314,872,-38.53,20230414,446,20.18,20230314,0.26,N,000040,500,480 억,,44318947,N,N,0,N,00,N
20230822,100100,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,534,-6,5,-1.11,33170121,61784,12.65,542,542,532,702,378,540,536.87,46.10,0,-26956,560,550,540,530,520,545,525,481,162,500,360,1,1,96138465,513,-7.74,1.55,12,0.06,-69.00,345.00,872,20230414,-38.76,446,20230314,19.73,872,-38.76,20230414,446,19.73,20230314,872,-38.76,20230414,446,19.73,20230314,0.26,N,000040,500,480 억,,44318947,N,N,0,N,00,N
20230822,090101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,540,0,3,0.00,3219591,5960,1.22,542,542,540,702,378,540,540.20,46.10,0,-5439,560,550,540,530,520,545,525,481,162,500,360,1,1,96138465,519,-7.83,1.57,12,0.01,-69.00,345.00,872,20230414,-38.07,446,20230314,21.08,872,-38.07,20230414,446,21.08,20230314,872,-38.07,20230414,446,21.08,20230314,0.26,N,000040,500,480 억,,44318947,N,N,0,N,00,N
20230821,160101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,540,2,2,0.37,263213197,488419,130.42,543,550,530,699,377,538,538.91,46.14,0,-65191,578,558,542,522,506,550,514,481,161,500,360,1,1,96138465,519,-7.83,1.57,12,0.51,-69.00,345.00,872,20230414,-38.07,446,20230314,21.08,872,-38.07,20230414,446,21.08,20230314,872,-38.07,20230414,446,21.08,20230314,0.25,N,000040,500,480 억,,44357363,N,N,0,N,00,N
20230821,150101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,539,1,2,0.19,259476893,481504,128.58,543,550,530,699,377,538,538.89,46.14,0,-64273,578,558,542,522,506,550,514,481,161,500,360,1,1,96138465,518,-7.81,1.56,12,0.50,-69.00,345.00,872,20230414,-38.19,446,20230314,20.85,872,-38.19,20230414,446,20.85,20230314,872,-38.19,20230414,446,20.85,20230314,0.25,N,000040,500,480 억,,44357363,N,N,0,N,00,N
20230821,140101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,539,1,2,0.19,247183506,458719,122.49,543,550,530,699,377,538,538.86,46.14,0,-58122,578,558,542,522,506,550,514,481,161,500,360,1,1,96138465,518,-7.81,1.56,12,0.48,-69.00,345.00,872,20230414,-38.19,446,20230314,20.85,872,-38.19,20230414,446,20.85,20230314,872,-38.19,20230414,446,20.85,20230314,0.25,N,000040,500,480 억,,44357363,N,N,0,N,00,N
20230821,130101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,543,5,2,0.93,177642299,329832,88.08,543,550,530,699,377,538,538.58,46.14,0,-65493,578,558,542,522,506,550,514,481,161,500,360,1,1,96138465,522,-7.87,1.57,12,0.34,-69.00,345.00,872,20230414,-37.73,446,20230314,21.75,872,-37.73,20230414,446,21.75,20230314,872,-37.73,20230414,446,21.75,20230314,0.25,N,000040,500,480 억,,44357363,N,N,0,N,00,N
20230821,120101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,539,1,2,0.19,161881827,300731,80.30,543,550,530,699,377,538,538.29,46.14,0,-65877,578,558,542,522,506,550,514,481,161,500,360,1,1,96138465,518,-7.81,1.56,12,0.31,-69.00,345.00,872,20230414,-38.19,446,20230314,20.85,872,-38.19,20230414,446,20.85,20230314,872,-38.19,20230414,446,20.85,20230314,0.25,N,000040,500,480 억,,44357363,N,N,0,N,00,N
20230821,110101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,538,0,3,0.00,150309730,279289,74.58,543,550,530,699,377,538,538.19,46.14,0,-67295,578,558,542,522,506,550,514,481,161,500,360,1,1,96138465,517,-7.80,1.56,12,0.29,-69.00,345.00,872,20230414,-38.30,446,20230314,20.63,872,-38.30,20230414,446,20.63,20230314,872,-38.30,20230414,446,20.63,20230314,0.25,N,000040,500,480 억,,44357363,N,N,0,N,00,N
20230821,100101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,533,-5,5,-0.93,141021187,261994,69.96,543,550,530,699,377,538,538.26,46.14,0,-67308,578,558,542,522,506,550,514,481,161,500,360,1,1,96138465,512,-7.72,1.54,12,0.27,-69.00,345.00,872,20230414,-38.88,446,20230314,19.51,872,-38.88,20230414,446,19.51,20230314,872,-38.88,20230414,446,19.51,20230314,0.25,N,000040,500,480 억,,44357363,N,N,0,N,00,N
20230821,090101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,544,6,2,1.12,4849744,8951,2.39,543,544,538,699,377,538,541.81,46.14,0,1380,578,558,542,522,506,550,514,481,161,500,360,1,1,96138465,523,-7.88,1.58,12,0.01,-69.00,345.00,872,20230414,-37.61,446,20230314,21.97,872,-37.61,20230414,446,21.97,20230314,872,-37.61,20230414,446,21.97,20230314,0.25,N,000040,500,480 억,,44357363,N,N,0,N,00,N
20230818,160101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,538,-5,5,-0.92,200536490,371157,102.64,543,562,526,705,381,543,540.30,46.20,0,-49352,563,553,534,524,505,558,529,481,162,500,360,1,1,96138465,517,-7.80,1.56,12,0.39,-69.00,345.00,872,20230414,-38.30,446,20230314,20.63,872,-38.30,20230414,446,20.63,20230314,872,-38.30,20230414,446,20.63,20230314,0.24,N,000040,500,480 억,,44411515,N,N,0,N,00,N
20230818,150101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,543,0,3,0.00,196998623,364589,100.82,543,562,526,705,381,543,540.33,46.20,0,-49352,563,553,534,524,505,558,529,481,162,500,360,1,1,96138465,522,-7.87,1.57,12,0.38,-69.00,345.00,872,20230414,-37.73,446,20230314,21.75,872,-37.73,20230414,446,21.75,20230314,872,-37.73,20230414,446,21.75,20230314,0.24,N,000040,500,480 억,,44411515,N,N,0,N,00,N
20230818,140101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,541,-2,5,-0.37,170584885,315895,87.35,543,562,526,705,381,543,540.01,46.20,0,-50055,563,553,534,524,505,558,529,481,162,500,360,1,1,96138465,520,-7.84,1.57,12,0.33,-69.00,345.00,872,20230414,-37.96,446,20230314,21.30,872,-37.96,20230414,446,21.30,20230314,872,-37.96,20230414,446,21.30,20230314,0.24,N,000040,500,480 억,,44411515,N,N,0,N,00,N
20230818,130101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,541,-2,5,-0.37,136028722,251866,69.65,543,562,526,705,381,543,540.08,46.20,0,-30461,563,553,534,524,505,558,529,481,162,500,360,1,1,96138465,520,-7.84,1.57,12,0.26,-69.00,345.00,872,20230414,-37.96,446,20230314,21.30,872,-37.96,20230414,446,21.30,20230314,872,-37.96,20230414,446,21.30,20230314,0.24,N,000040,500,480 억,,44411515,N,N,0,N,00,N
20230818,120101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,539,-4,5,-0.74,91395906,168955,46.72,543,562,526,705,381,543,540.95,46.20,0,-27809,563,553,534,524,505,558,529,481,162,500,360,1,1,96138465,518,-7.81,1.56,12,0.18,-69.00,345.00,872,20230414,-38.19,446,20230314,20.85,872,-38.19,20230414,446,20.85,20230314,872,-38.19,20230414,446,20.85,20230314,0.24,N,000040,500,480 억,,44411515,N,N,0,N,00,N
20230818,110101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,541,-2,5,-0.37,75076825,138807,38.38,543,562,526,705,381,543,540.87,46.20,0,-14028,563,553,534,524,505,558,529,481,162,500,360,1,1,96138465,520,-7.84,1.57,12,0.14,-69.00,345.00,872,20230414,-37.96,446,20230314,21.30,872,-37.96,20230414,446,21.30,20230314,872,-37.96,20230414,446,21.30,20230314,0.24,N,000040,500,480 억,,44411515,N,N,0,N,00,N
20230818,100101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,532,-11,5,-2.03,18353493,34413,9.52,543,543,526,705,381,543,533.33,46.20,0,-15,563,553,534,524,505,558,529,481,162,500,360,1,1,96138465,511,-7.71,1.54,12,0.04,-69.00,345.00,872,20230414,-38.99,446,20230314,19.28,872,-38.99,20230414,446,19.28,20230314,872,-38.99,20230414,446,19.28,20230314,0.24,N,000040,500,480 억,,44411515,N,N,0,N,00,N
20230818,090101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,542,-1,5,-0.18,1543150,2842,0.79,543,543,542,705,381,543,542.98,46.20,0,-318,563,553,534,524,505,558,529,481,162,500,360,1,1,96138465,521,-7.86,1.57,12,0.00,-69.00,345.00,872,20230414,-37.84,446,20230314,21.52,872,-37.84,20230414,446,21.52,20230314,872,-37.84,20230414,446,21.52,20230314,0.24,N,000040,500,480 억,,44411515,N,N,0,N,00,N
20230817,160101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,543,10,2,1.88,190764384,359212,132.08,529,544,515,692,374,533,531.06,46.25,0,-73345,561,546,535,520,509,541,515,481,159,500,360,1,1,96138465,522,-7.87,1.57,12,0.37,-69.00,345.00,872,20230414,-37.73,446,20230314,21.75,872,-37.73,20230414,446,21.75,20230314,872,-37.73,20230414,446,21.75,20230314,0.26,N,000040,500,480 억,,44468580,N,N,0,N,00,N
20230817,150101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,532,-1,5,-0.19,167023983,315031,115.84,529,544,515,692,374,533,530.18,46.25,0,-54181,561,546,535,520,509,541,515,481,159,500,360,1,1,96138465,511,-7.71,1.54,12,0.33,-69.00,345.00,872,20230414,-38.99,446,20230314,19.28,872,-38.99,20230414,446,19.28,20230314,872,-38.99,20230414,446,19.28,20230314,0.26,N,000040,500,480 억,,44468580,N,N,0,N,00,N
20230817,140101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,541,8,2,1.50,151790273,286543,105.36,529,544,515,692,374,533,529.73,46.25,0,-45200,561,546,535,520,509,541,515,481,159,500,360,1,1,96138465,520,-7.84,1.57,12,0.30,-69.00,345.00,872,20230414,-37.96,446,20230314,21.30,872,-37.96,20230414,446,21.30,20230314,872,-37.96,20230414,446,21.30,20230314,0.26,N,000040,500,480 억,,44468580,N,N,0,N,00,N
20230817,130101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,538,5,2,0.94,139926888,264499,97.26,529,544,515,692,374,533,529.03,46.25,0,-42362,561,546,535,520,509,541,515,481,159,500,360,1,1,96138465,517,-7.80,1.56,12,0.28,-69.00,345.00,872,20230414,-38.30,446,20230314,20.63,872,-38.30,20230414,446,20.63,20230314,872,-38.30,20230414,446,20.63,20230314,0.26,N,000040,500,480 억,,44468580,N,N,0,N,00,N
20230817,120101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,537,4,2,0.75,98047400,186925,68.73,529,538,515,692,374,533,524.53,46.25,0,-32520,561,546,535,520,509,541,515,481,159,500,360,1,1,96138465,516,-7.78,1.56,12,0.19,-69.00,345.00,872,20230414,-38.42,446,20230314,20.40,872,-38.42,20230414,446,20.40,20230314,872,-38.42,20230414,446,20.40,20230314,0.26,N,000040,500,480 억,,44468580,N,N,0,N,00,N
20230817,110101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,535,2,2,0.38,89233491,170508,62.70,529,536,515,692,374,533,523.34,46.25,0,-27584,561,546,535,520,509,541,515,481,159,500,360,1,1,96138465,514,-7.75,1.55,12,0.18,-69.00,345.00,872,20230414,-38.65,446,20230314,19.96,872,-38.65,20230414,446,19.96,20230314,872,-38.65,20230414,446,19.96,20230314,0.26,N,000040,500,480 억,,44468580,N,N,0,N,00,N
20230817,100101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,527,-6,5,-1.13,67079385,128817,47.37,529,531,515,692,374,533,520.73,46.25,0,-18316,561,546,535,520,509,541,515,481,159,500,360,1,1,96138465,507,-7.64,1.53,12,0.13,-69.00,345.00,872,20230414,-39.56,446,20230314,18.16,872,-39.56,20230414,446,18.16,20230314,872,-39.56,20230414,446,18.16,20230314,0.26,N,000040,500,480 억,,44468580,N,N,0,N,00,N
20230817,090101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,531,-2,5,-0.38,2456174,4637,1.71,529,531,529,692,374,533,529.69,46.25,0,-308,561,546,535,520,509,541,515,481,159,500,360,1,1,96138465,510,-7.70,1.54,12,0.00,-69.00,345.00,872,20230414,-39.11,446,20230314,19.06,872,-39.11,20230414,446,19.06,20230314,872,-39.11,20230414,446,19.06,20230314,0.26,N,000040,500,480 억,,44468580,N,N,0,N,00,N
20230816,160101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,533,-20,5,-3.62,144967210,271199,12.51,539,550,524,718,388,553,534.54,46.30,0,-42725,613,582,549,518,485,598,534,481,165,500,370,1,1,96138465,512,-7.72,1.54,12,0.28,-69.00,345.00,872,20230414,-38.88,446,20230314,19.51,872,-38.88,20230414,446,19.51,20230314,872,-38.88,20230414,446,19.51,20230314,0.26,N,000040,500,480 억,,44509985,N,N,0,N,00,N
20230816,150100,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,531,-22,5,-3.98,137335568,256852,11.85,539,550,524,718,388,553,534.69,46.30,0,-40155,613,582,549,518,485,598,534,481,165,500,370,1,1,96138465,510,-7.70,1.54,12,0.27,-69.00,345.00,872,20230414,-39.11,446,20230314,19.06,872,-39.11,20230414,446,19.06,20230314,872,-39.11,20230414,446,19.06,20230314,0.26,N,000040,500,480 억,,44509985,N,N,0,N,00,N
20230816,140101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,532,-21,5,-3.80,127260181,237869,10.98,539,550,524,718,388,553,535.00,46.30,0,-36039,613,582,549,518,485,598,534,481,165,500,370,1,1,96138465,511,-7.71,1.54,12,0.25,-69.00,345.00,872,20230414,-38.99,446,20230314,19.28,872,-38.99,20230414,446,19.28,20230314,872,-38.99,20230414,446,19.28,20230314,0.26,N,000040,500,480 억,,44509985,N,N,0,N,00,N
20230816,130101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,538,-15,5,-2.71,120434994,225079,10.39,539,550,524,718,388,553,535.08,46.30,0,-32693,613,582,549,518,485,598,534,481,165,500,370,1,1,96138465,517,-7.80,1.56,12,0.23,-69.00,345.00,872,20230414,-38.30,446,20230314,20.63,872,-38.30,20230414,446,20.63,20230314,872,-38.30,20230414,446,20.63,20230314,0.26,N,000040,500,480 억,,44509985,N,N,0,N,00,N
20230816,120101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,531,-22,5,-3.98,117424638,219457,10.13,539,550,524,718,388,553,535.07,46.30,0,-32302,613,582,549,518,485,598,534,481,165,500,370,1,1,96138465,510,-7.70,1.54,12,0.23,-69.00,345.00,872,20230414,-39.11,446,20230314,19.06,872,-39.11,20230414,446,19.06,20230314,872,-39.11,20230414,446,19.06,20230314,0.26,N,000040,500,480 억,,44509985,N,N,0,N,00,N
20230816,110101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,534,-19,5,-3.44,107767196,201326,9.29,539,550,524,718,388,553,535.28,46.30,0,-24291,613,582,549,518,485,598,534,481,165,500,370,1,1,96138465,513,-7.74,1.55,12,0.21,-69.00,345.00,872,20230414,-38.76,446,20230314,19.73,872,-38.76,20230414,446,19.73,20230314,872,-38.76,20230414,446,19.73,20230314,0.26,N,000040,500,480 억,,44509985,N,N,0,N,00,N
20230816,100101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,534,-19,5,-3.44,79329499,147853,6.82,539,550,524,718,388,553,536.54,46.30,0,-16034,613,582,549,518,485,598,534,481,165,500,370,1,1,96138465,513,-7.74,1.55,12,0.15,-69.00,345.00,872,20230414,-38.76,446,20230314,19.73,872,-38.76,20230414,446,19.73,20230314,872,-38.76,20230414,446,19.73,20230314,0.26,N,000040,500,480 억,,44509985,N,N,0,N,00,N
20230816,090101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,550,-3,5,-0.54,6401336,11798,0.54,539,550,539,718,388,553,542.56,46.30,0,-498,613,582,549,518,485,598,534,481,165,500,370,1,1,96138465,529,-7.97,1.59,12,0.01,-69.00,345.00,872,20230414,-36.93,446,20230314,23.32,872,-36.93,20230414,446,23.32,20230314,872,-36.93,20230414,446,23.32,20230314,0.26,N,000040,500,480 억,,44509985,N,N,0,N,00,N
20230814,160101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,553,37,2,7.17,1199562696,2165950,723.07,517,580,516,670,362,516,553.83,46.27,0,47154,527,521,516,510,505,524,513,481,154,500,350,1,1,96138465,532,-8.01,1.60,12,2.25,-69.00,345.00,872,20230414,-36.58,446,20230314,23.99,872,-36.58,20230414,446,23.99,20230314,872,-36.58,20230414,446,23.99,20230314,0.25,N,000040,500,480 억,,44478979,N,N,0,N,00,N
20230814,150101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,560,44,2,8.53,1153198705,2082524,695.22,517,580,516,670,362,516,553.75,46.27,0,37099,527,521,516,510,505,524,513,481,154,500,350,1,1,96138465,538,-8.12,1.62,12,2.17,-69.00,345.00,872,20230414,-35.78,446,20230314,25.56,872,-35.78,20230414,446,25.56,20230314,872,-35.78,20230414,446,25.56,20230314,0.25,N,000040,500,480 억,,44478979,N,N,0,N,00,N
20230814,140101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,556,40,2,7.75,1078617044,1948649,650.53,517,580,516,670,362,516,553.52,46.27,0,36733,527,521,516,510,505,524,513,481,154,500,350,1,1,96138465,535,-8.06,1.61,12,2.03,-69.00,345.00,872,20230414,-36.24,446,20230314,24.66,872,-36.24,20230414,446,24.66,20230314,872,-36.24,20230414,446,24.66,20230314,0.25,N,000040,500,480 억,,44478979,N,N,0,N,00,N
20230814,130101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,540,24,2,4.65,1025364077,1851931,618.24,517,580,516,670,362,516,553.67,46.27,0,58258,527,521,516,510,505,524,513,481,154,500,350,1,1,96138465,519,-7.83,1.57,12,1.93,-69.00,345.00,872,20230414,-38.07,446,20230314,21.08,872,-38.07,20230414,446,21.08,20230314,872,-38.07,20230414,446,21.08,20230314,0.25,N,000040,500,480 억,,44478979,N,N,0,N,00,N
20230814,120101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,549,33,2,6.40,950767606,1713656,572.08,517,580,516,670,362,516,554.82,46.27,0,25130,527,521,516,510,505,524,513,481,154,500,350,1,1,96138465,528,-7.96,1.59,12,1.78,-69.00,345.00,872,20230414,-37.04,446,20230314,23.09,872,-37.04,20230414,446,23.09,20230314,872,-37.04,20230414,446,23.09,20230314,0.25,N,000040,500,480 억,,44478979,N,N,0,N,00,N
20230814,110101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,551,35,2,6.78,900620554,1622393,541.61,517,580,516,670,362,516,555.12,46.27,0,23234,527,521,516,510,505,524,513,481,154,500,350,1,1,96138465,530,-7.99,1.60,12,1.69,-69.00,345.00,872,20230414,-36.81,446,20230314,23.54,872,-36.81,20230414,446,23.54,20230314,872,-36.81,20230414,446,23.54,20230314,0.25,N,000040,500,480 억,,44478979,N,N,0,N,00,N
20230814,100101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,550,34,2,6.59,810653668,1457908,486.70,517,580,516,670,362,516,556.04,46.27,0,-21827,527,521,516,510,505,524,513,481,154,500,350,1,1,96138465,529,-7.97,1.59,12,1.52,-69.00,345.00,872,20230414,-36.93,446,20230314,23.32,872,-36.93,20230414,446,23.32,20230314,872,-36.93,20230414,446,23.32,20230314,0.25,N,000040,500,480 억,,44478979,N,N,0,N,00,N
20230814,090101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,516,0,3,0.00,6649346,12880,4.30,517,517,516,670,362,516,516.25,46.27,0,-124,527,521,516,510,505,524,513,481,154,500,350,1,1,96138465,496,-7.48,1.50,12,0.01,-69.00,345.00,872,20230414,-40.83,446,20230314,15.70,872,-40.83,20230414,446,15.70,20230314,872,-40.83,20230414,446,15.70,20230314,0.25,N,000040,500,480 억,,44478979,N,N,0,N,00,N
20230811,160101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,516,5,2,0.98,154422706,299549,143.47,511,522,511,664,358,511,515.52,46.20,0,50966,527,519,512,504,497,515,500,481,153,500,340,1,1,96138465,496,-7.48,1.50,12,0.31,-69.00,345.00,872,20230414,-40.83,446,20230314,15.70,872,-40.83,20230414,446,15.70,20230314,872,-40.83,20230414,446,15.70,20230314,0.25,N,000040,500,480 억,,44412639,N,N,0,N,00,N
20230811,150101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,515,4,2,0.78,137495430,266734,127.75,511,522,511,664,358,511,515.48,46.20,0,52377,527,519,512,504,497,515,500,481,153,500,340,1,1,96138465,495,-7.46,1.49,12,0.28,-69.00,345.00,872,20230414,-40.94,446,20230314,15.47,872,-40.94,20230414,446,15.47,20230314,872,-40.94,20230414,446,15.47,20230314,0.25,N,000040,500,480 억,,44412639,N,N,0,N,00,N
20230811,140101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,514,3,2,0.59,111110891,215283,103.11,511,522,511,664,358,511,516.12,46.20,0,53770,527,519,512,504,497,515,500,481,153,500,340,1,1,96138465,494,-7.45,1.49,12,0.22,-69.00,345.00,872,20230414,-41.06,446,20230314,15.25,872,-41.06,20230414,446,15.25,20230314,872,-41.06,20230414,446,15.25,20230314,0.25,N,000040,500,480 억,,44412639,N,N,0,N,00,N
20230811,130100,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,519,8,2,1.57,100838898,195318,93.55,511,522,511,664,358,511,516.28,46.20,0,54230,527,519,512,504,497,515,500,481,153,500,340,1,1,96138465,499,-7.52,1.50,12,0.20,-69.00,345.00,872,20230414,-40.48,446,20230314,16.37,872,-40.48,20230414,446,16.37,20230314,872,-40.48,20230414,446,16.37,20230314,0.25,N,000040,500,480 억,,44412639,N,N,0,N,00,N
20230811,120101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,513,2,2,0.39,94129097,182336,87.33,511,522,511,664,358,511,516.24,46.20,0,54792,527,519,512,504,497,515,500,481,153,500,340,1,1,96138465,493,-7.43,1.49,12,0.19,-69.00,345.00,872,20230414,-41.17,446,20230314,15.02,872,-41.17,20230414,446,15.02,20230314,872,-41.17,20230414,446,15.02,20230314,0.25,N,000040,500,480 억,,44412639,N,N,0,N,00,N
20230811,110101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,518,7,2,1.37,61430722,118742,56.87,511,522,511,664,358,511,517.35,46.20,0,31496,527,519,512,504,497,515,500,481,153,500,340,1,1,96138465,498,-7.51,1.50,12,0.12,-69.00,345.00,872,20230414,-40.60,446,20230314,16.14,872,-40.60,20230414,446,16.14,20230314,872,-40.60,20230414,446,16.14,20230314,0.25,N,000040,500,480 억,,44412639,N,N,0,N,00,N
20230811,100101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,520,9,2,1.76,38305316,74010,35.45,511,522,511,664,358,511,517.57,46.20,0,29233,527,519,512,504,497,515,500,481,153,500,340,1,1,96138465,500,-7.54,1.51,12,0.08,-69.00,345.00,872,20230414,-40.37,446,20230314,16.59,872,-40.37,20230414,446,16.59,20230314,872,-40.37,20230414,446,16.59,20230314,0.25,N,000040,500,480 억,,44412639,N,N,0,N,00,N
20230811,090101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,511,0,3,0.00,391937,767,0.37,511,511,511,664,358,511,511.00,46.20,0,-100,527,519,512,504,497,515,500,481,153,500,340,1,1,96138465,491,-7.41,1.48,12,0.00,-69.00,345.00,872,20230414,-41.40,446,20230314,14.57,872,-41.40,20230414,446,14.57,20230314,872,-41.40,20230414,446,14.57,20230314,0.25,N,000040,500,480 억,,44412639,N,N,0,N,00,N
20230810,160101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,511,0,3,0.00,106778607,208786,115.85,519,520,505,664,358,511,511.43,46.24,0,-40705,522,516,512,506,502,519,509,481,153,500,340,1,1,96138465,491,-7.41,1.48,12,0.22,-69.00,345.00,872,20230414,-41.40,446,20230314,14.57,872,-41.40,20230414,446,14.57,20230314,872,-41.40,20230414,446,14.57,20230314,0.24,N,000040,500,480 억,,44453344,N,N,0,N,00,N
20230810,150101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,514,3,2,0.59,98516569,192641,106.89,519,520,505,664,358,511,511.40,46.24,0,-44510,522,516,512,506,502,519,509,481,153,500,340,1,1,96138465,494,-7.45,1.49,12,0.20,-69.00,345.00,872,20230414,-41.06,446,20230314,15.25,872,-41.06,20230414,446,15.25,20230314,872,-41.06,20230414,446,15.25,20230314,0.24,N,000040,500,480 억,,44453344,N,N,0,N,00,N
20230810,140101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,516,5,2,0.98,91359866,178679,99.14,519,520,505,664,358,511,511.31,46.24,0,-42724,522,516,512,506,502,519,509,481,153,500,340,1,1,96138465,496,-7.48,1.50,12,0.19,-69.00,345.00,872,20230414,-40.83,446,20230314,15.70,872,-40.83,20230414,446,15.70,20230314,872,-40.83,20230414,446,15.70,20230314,0.24,N,000040,500,480 억,,44453344,N,N,0,N,00,N
20230810,130101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,513,2,2,0.39,86547640,169321,93.95,519,520,505,664,358,511,511.15,46.24,0,-42372,522,516,512,506,502,519,509,481,153,500,340,1,1,96138465,493,-7.43,1.49,12,0.18,-69.00,345.00,872,20230414,-41.17,446,20230314,15.02,872,-41.17,20230414,446,15.02,20230314,872,-41.17,20230414,446,15.02,20230314,0.24,N,000040,500,480 억,,44453344,N,N,0,N,00,N
20230810,120101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,512,1,2,0.20,85154485,166599,92.44,519,520,505,664,358,511,511.13,46.24,0,-42372,522,516,512,506,502,519,509,481,153,500,340,1,1,96138465,492,-7.42,1.48,12,0.17,-69.00,345.00,872,20230414,-41.28,446,20230314,14.80,872,-41.28,20230414,446,14.80,20230314,872,-41.28,20230414,446,14.80,20230314,0.24,N,000040,500,480 억,,44453344,N,N,0,N,00,N
20230810,110101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,512,1,2,0.20,68816171,134642,74.71,519,520,505,664,358,511,511.10,46.24,0,-52997,522,516,512,506,502,519,509,481,153,500,340,1,1,96138465,492,-7.42,1.48,12,0.14,-69.00,345.00,872,20230414,-41.28,446,20230314,14.80,872,-41.28,20230414,446,14.80,20230314,872,-41.28,20230414,446,14.80,20230314,0.24,N,000040,500,480 억,,44453344,N,N,0,N,00,N
20230810,100101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,511,0,3,0.00,44965851,88067,48.87,519,520,505,664,358,511,510.59,46.24,0,-51525,522,516,512,506,502,519,509,481,153,500,340,1,1,96138465,491,-7.41,1.48,12,0.09,-69.00,345.00,872,20230414,-41.40,446,20230314,14.57,872,-41.40,20230414,446,14.57,20230314,872,-41.40,20230414,446,14.57,20230314,0.24,N,000040,500,480 억,,44453344,N,N,0,N,00,N
20230810,090101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,519,8,2,1.57,1148299,2213,1.23,519,520,513,664,358,511,518.89,46.24,0,-931,522,516,512,506,502,519,509,481,153,500,340,1,1,96138465,499,-7.52,1.50,12,0.00,-69.00,345.00,872,20230414,-40.48,446,20230314,16.37,872,-40.48,20230414,446,16.37,20230314,872,-40.48,20230414,446,16.37,20230314,0.24,N,000040,500,480 억,,44453344,N,N,0,N,00,N
20230809,160101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,511,2,2,0.39,92281487,180218,128.91,509,518,508,661,357,509,512.06,46.25,0,-12799,519,514,508,503,497,516,505,481,152,500,340,1,1,96138465,491,-7.41,1.48,12,0.19,-69.00,345.00,872,20230414,-41.40,446,20230314,14.57,872,-41.40,20230414,446,14.57,20230314,872,-41.40,20230414,446,14.57,20230314,0.24,N,000040,500,480 억,,44468143,N,N,0,N,00,N
20230809,150101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,512,3,2,0.59,82283824,160603,114.88,509,518,508,661,357,509,512.34,46.25,0,-12790,519,514,508,503,497,516,505,481,152,500,340,1,1,96138465,492,-7.42,1.48,12,0.17,-69.00,345.00,872,20230414,-41.28,446,20230314,14.80,872,-41.28,20230414,446,14.80,20230314,872,-41.28,20230414,446,14.80,20230314,0.24,N,000040,500,480 억,,44468143,N,N,0,N,00,N
20230809,140101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,514,5,2,0.98,73161294,142807,102.15,509,518,508,661,357,509,512.31,46.25,0,-15229,519,514,508,503,497,516,505,481,152,500,340,1,1,96138465,494,-7.45,1.49,12,0.15,-69.00,345.00,872,20230414,-41.06,446,20230314,15.25,872,-41.06,20230414,446,15.25,20230314,872,-41.06,20230414,446,15.25,20230314,0.24,N,000040,500,480 억,,44468143,N,N,0,N,00,N
20230809,130101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,513,4,2,0.79,59301142,115747,82.79,509,518,508,661,357,509,512.33,46.25,0,-25150,519,514,508,503,497,516,505,481,152,500,340,1,1,96138465,493,-7.43,1.49,12,0.12,-69.00,345.00,872,20230414,-41.17,446,20230314,15.02,872,-41.17,20230414,446,15.02,20230314,872,-41.17,20230414,446,15.02,20230314,0.24,N,000040,500,480 억,,44468143,N,N,0,N,00,N
20230809,120101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,510,1,2,0.20,52923145,103307,73.90,509,518,508,661,357,509,512.29,46.25,0,-27209,519,514,508,503,497,516,505,481,152,500,340,1,1,96138465,490,-7.39,1.48,12,0.11,-69.00,345.00,872,20230414,-41.51,446,20230314,14.35,872,-41.51,20230414,446,14.35,20230314,872,-41.51,20230414,446,14.35,20230314,0.24,N,000040,500,480 억,,44468143,N,N,0,N,00,N
20230809,110101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,514,5,2,0.98,35684889,69541,49.74,509,518,509,661,357,509,513.15,46.25,0,-2829,519,514,508,503,497,516,505,481,152,500,340,1,1,96138465,494,-7.45,1.49,12,0.07,-69.00,345.00,872,20230414,-41.06,446,20230314,15.25,872,-41.06,20230414,446,15.25,20230314,872,-41.06,20230414,446,15.25,20230314,0.24,N,000040,500,480 억,,44468143,N,N,0,N,00,N
20230809,100101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,513,4,2,0.79,26674081,51987,37.19,509,518,509,661,357,509,513.09,46.25,0,-4725,519,514,508,503,497,516,505,481,152,500,340,1,1,96138465,493,-7.43,1.49,12,0.05,-69.00,345.00,872,20230414,-41.17,446,20230314,15.02,872,-41.17,20230414,446,15.02,20230314,872,-41.17,20230414,446,15.02,20230314,0.24,N,000040,500,480 억,,44468143,N,N,0,N,00,N
20230809,090100,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,509,0,3,0.00,3171579,6231,4.46,509,509,509,661,357,509,509.00,46.25,0,-523,519,514,508,503,497,516,505,481,152,500,340,1,1,96138465,489,-7.38,1.48,12,0.01,-69.00,345.00,872,20230414,-41.63,446,20230314,14.13,872,-41.63,20230414,446,14.13,20230314,872,-41.63,20230414,446,14.13,20230314,0.24,N,000040,500,480 억,,44468143,N,N,0,N,00,N
20230808,160101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,509,2,2,0.39,69830541,137733,49.00,508,513,502,659,355,507,507.00,46.28,0,-19825,529,517,511,499,493,515,497,481,152,500,340,1,1,96138465,489,-7.38,1.48,12,0.14,-69.00,345.00,872,20230414,-41.63,446,20230314,14.13,872,-41.63,20230414,446,14.13,20230314,872,-41.63,20230414,446,14.13,20230314,0.24,N,000040,500,480 억,,44488483,N,N,0,N,00,N
20230808,150101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,509,2,2,0.39,61433362,121147,43.10,508,513,502,659,355,507,507.10,46.28,0,-14915,529,517,511,499,493,515,497,481,152,500,340,1,1,96138465,489,-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,-41.63,20230414,446,14.13,20230314,0.24,N,000040,500,480 억,,44488483,N,N,0,N,00,N
20230808,140101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,505,-2,5,-0.39,56724627,111893,39.81,508,513,502,659,355,507,506.95,46.28,0,-6413,529,517,511,499,493,515,497,481,152,500,340,1,1,96138465,485,-7.32,1.46,12,0.12,-69.00,345.00,872,20230414,-42.09,446,20230314,13.23,872,-42.09,20230414,446,13.23,20230314,872,-42.09,20230414,446,13.23,20230314,0.24,N,000040,500,480 억,,44488483,N,N,0,N,00,N
20230808,130101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,507,0,3,0.00,48833817,96412,34.30,508,513,502,659,355,507,506.51,46.28,0,-5306,529,517,511,499,493,515,497,481,152,500,340,1,1,96138465,487,-7.35,1.47,12,0.10,-69.00,345.00,872,20230414,-41.86,446,20230314,13.68,872,-41.86,20230414,446,13.68,20230314,872,-41.86,20230414,446,13.68,20230314,0.24,N,000040,500,480 억,,44488483,N,N,0,N,00,N
20230808,120101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,506,-1,5,-0.20,38323305,75727,26.94,508,513,502,659,355,507,506.07,46.28,0,-2796,529,517,511,499,493,515,497,481,152,500,340,1,1,96138465,486,-7.33,1.47,12,0.08,-69.00,345.00,872,20230414,-41.97,446,20230314,13.45,872,-41.97,20230414,446,13.45,20230314,872,-41.97,20230414,446,13.45,20230314,0.24,N,000040,500,480 억,,44488483,N,N,0,N,00,N
20230808,110101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,506,-1,5,-0.20,29331998,57991,20.63,508,513,502,659,355,507,505.80,46.28,0,-4616,529,517,511,499,493,515,497,481,152,500,340,1,1,96138465,486,-7.33,1.47,12,0.06,-69.00,345.00,872,20230414,-41.97,446,20230314,13.45,872,-41.97,20230414,446,13.45,20230314,872,-41.97,20230414,446,13.45,20230314,0.24,N,000040,500,480 억,,44488483,N,N,0,N,00,N
20230808,100101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,503,-4,5,-0.79,22864000,45150,16.06,508,513,503,659,355,507,506.40,46.28,0,-2866,529,517,511,499,493,515,497,481,152,500,340,1,1,96138465,484,-7.29,1.46,12,0.05,-69.00,345.00,872,20230414,-42.32,446,20230314,12.78,872,-42.32,20230414,446,12.78,20230314,872,-42.32,20230414,446,12.78,20230314,0.24,N,000040,500,480 억,,44488483,N,N,0,N,00,N
20230808,090101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,507,0,3,0.00,1302983,2565,0.91,508,508,507,659,355,507,507.99,46.28,0,-275,529,517,511,499,493,515,497,481,152,500,340,1,1,96138465,487,-7.35,1.47,12,0.00,-69.00,345.00,872,20230414,-41.86,446,20230314,13.68,872,-41.86,20230414,446,13.68,20230314,872,-41.86,20230414,446,13.68,20230314,0.24,N,000040,500,480 억,,44488483,N,N,0,N,00,N
20230807,160101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,507,-10,5,-1.93,143158117,280095,108.08,522,523,505,672,362,517,511.11,46.36,0,-84410,537,527,517,507,497,522,502,481,155,500,350,1,1,96138465,487,-7.35,1.47,12,0.29,-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,,44572837,N,N,0,N,00,N
20230807,150100,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,510,-7,5,-1.35,137091918,268156,103.48,522,523,505,672,362,517,511.24,46.36,0,-84039,537,527,517,507,497,522,502,481,155,500,350,1,1,96138465,490,-7.39,1.48,12,0.28,-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,,44572837,N,N,0,N,00,N
20230807,140101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,510,-7,5,-1.35,127035084,248373,95.84,522,523,505,672,362,517,511.47,46.36,0,-80345,537,527,517,507,497,522,502,481,155,500,350,1,1,96138465,490,-7.39,1.48,12,0.26,-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,,44572837,N,N,0,N,00,N
20230807,130101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,510,-7,5,-1.35,124413870,243228,93.86,522,523,505,672,362,517,511.51,46.36,0,-80230,537,527,517,507,497,522,502,481,155,500,350,1,1,96138465,490,-7.39,1.48,12,0.25,-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,,44572837,N,N,0,N,00,N
20230807,120101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,511,-6,5,-1.16,115424910,225553,87.04,522,523,505,672,362,517,511.74,46.36,0,-80230,537,527,517,507,497,522,502,481,155,500,350,1,1,96138465,491,-7.41,1.48,12,0.23,-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,,44572837,N,N,0,N,00,N
20230807,110101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,508,-9,5,-1.74,112146325,219129,84.56,522,523,505,672,362,517,511.78,46.36,0,-80276,537,527,517,507,497,522,502,481,155,500,350,1,1,96138465,488,-7.36,1.47,12,0.23,-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,,44572837,N,N,0,N,00,N
20230807,100101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,513,-4,5,-0.77,76310339,148514,57.31,522,523,505,672,362,517,513.83,46.36,0,-28667,537,527,517,507,497,522,502,481,155,500,350,1,1,96138465,493,-7.43,1.49,12,0.15,-69.00,345.00,872,20230414,-41.17,446,20230314,15.02,872,-41.17,20230414,446,15.02,20230314,872,-41.17,20230414,446,15.02,20230314,0.14,N,000040,500,480 억,,44572837,N,N,0,N,00,N
20230807,090100,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,523,6,2,1.16,3384083,6481,2.50,522,523,522,672,362,517,522.15,46.36,0,-1962,537,527,517,507,497,522,502,481,155,500,350,1,1,96138465,503,-7.58,1.52,12,0.01,-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,,44572837,N,N,0,N,00,N
20230804,160101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,517,-4,5,-0.77,133340698,258905,50.61,521,527,507,677,365,521,515.02,46.39,0,-28960,543,531,513,501,483,538,508,481,156,500,350,1,1,96138465,497,-7.49,1.50,12,0.27,-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,,44601891,N,N,0,N,00,N
20230804,150101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,516,-5,5,-0.96,122742459,238260,46.57,521,527,507,677,365,521,515.16,46.39,0,-26786,543,531,513,501,483,538,508,481,156,500,350,1,1,96138465,496,-7.48,1.50,12,0.25,-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,,44601891,N,N,0,N,00,N
20230804,140101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,511,-10,5,-1.92,99098724,192177,37.57,521,527,507,677,365,521,515.66,46.39,0,-25487,543,531,513,501,483,538,508,481,156,500,350,1,1,96138465,491,-7.41,1.48,12,0.20,-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,,44601891,N,N,0,N,00,N
20230804,130101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,508,-13,5,-2.50,93767203,181717,35.52,521,527,507,677,365,521,516.01,46.39,0,-26572,543,531,513,501,483,538,508,481,156,500,350,1,1,96138465,488,-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,,44601891,N,N,0,N,00,N
20230804,120101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,512,-9,5,-1.73,80308771,155275,30.35,521,527,507,677,365,521,517.20,46.39,0,-23457,543,531,513,501,483,538,508,481,156,500,350,1,1,96138465,492,-7.42,1.48,12,0.16,-69.00,345.00,872,20230414,-41.28,446,20230314,14.80,872,-41.28,20230414,446,14.80,20230314,872,-41.28,20230414,446,14.80,20230314,0.14,N,000040,500,480 억,,44601891,N,N,0,N,00,N
20230804,110101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,512,-9,5,-1.73,64607390,124432,24.32,521,527,511,677,365,521,519.22,46.39,0,-33358,543,531,513,501,483,538,508,481,156,500,350,1,1,96138465,492,-7.42,1.48,12,0.13,-69.00,345.00,872,20230414,-41.28,446,20230314,14.80,872,-41.28,20230414,446,14.80,20230314,872,-41.28,20230414,446,14.80,20230314,0.14,N,000040,500,480 억,,44601891,N,N,0,N,00,N
20230804,100101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,521,0,3,0.00,51386884,98738,19.30,521,527,514,677,365,521,520.44,46.39,0,-25906,543,531,513,501,483,538,508,481,156,500,350,1,1,96138465,501,-7.55,1.51,12,0.10,-69.00,345.00,872,20230414,-40.25,446,20230314,16.82,872,-40.25,20230414,446,16.82,20230314,872,-40.25,20230414,446,16.82,20230314,0.14,N,000040,500,480 억,,44601891,N,N,0,N,00,N
20230804,090101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,518,-3,5,-0.58,7080135,13593,2.66,521,521,518,677,365,521,520.87,46.39,0,-2121,543,531,513,501,483,538,508,481,156,500,350,1,1,96138465,498,-7.51,1.50,12,0.01,-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,,44601891,N,N,0,N,00,N
20230803,160101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,521,24,2,4.83,261642311,510505,240.63,498,525,495,646,348,497,512.44,46.29,0,80052,525,510,501,486,477,506,482,481,149,500,330,1,1,96138465,501,-7.55,1.51,12,0.53,-69.00,345.00,872,20230414,-40.25,446,20230314,16.82,872,-40.25,20230414,446,16.82,20230314,872,-40.25,20230414,446,16.82,20230314,0.14,N,000040,500,480 억,,44500636,N,N,0,N,00,N
20230803,150101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,523,26,2,5.23,235778792,460923,217.26,498,525,495,646,348,497,511.54,46.29,0,80972,525,510,501,486,477,506,482,481,149,500,330,1,1,96138465,503,-7.58,1.52,12,0.48,-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,,44500636,N,N,0,N,00,N
20230803,140101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,514,17,2,3.42,161257311,317642,149.72,498,515,495,646,348,497,507.67,46.29,0,55130,525,510,501,486,477,506,482,481,149,500,330,1,1,96138465,494,-7.45,1.49,12,0.33,-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,,44500636,N,N,0,N,00,N
20230803,130101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,510,13,2,2.62,134471537,265394,125.09,498,512,495,646,348,497,506.69,46.29,0,49270,525,510,501,486,477,506,482,481,149,500,330,1,1,96138465,490,-7.39,1.48,12,0.28,-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,,44500636,N,N,0,N,00,N
20230803,120101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,508,11,2,2.21,113958982,225125,106.11,498,512,495,646,348,497,506.20,46.29,0,32483,525,510,501,486,477,506,482,481,149,500,330,1,1,96138465,488,-7.36,1.47,12,0.23,-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,,44500636,N,N,0,N,00,N
20230803,110101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,507,10,2,2.01,93434933,184821,87.12,498,511,495,646,348,497,505.54,46.29,0,32560,525,510,501,486,477,506,482,481,149,500,330,1,1,96138465,487,-7.35,1.47,12,0.19,-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,,44500636,N,N,0,N,00,N
20230803,100100,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,509,12,2,2.41,41929334,83395,39.31,498,511,495,646,348,497,502.78,46.29,0,2768,525,510,501,486,477,506,482,481,149,500,330,1,1,96138465,489,-7.38,1.48,12,0.09,-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,,44500636,N,N,0,N,00,N
20230803,090101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,500,3,2,0.60,2571673,5163,2.43,498,500,498,646,348,497,498.10,46.29,0,-226,525,510,501,486,477,506,482,481,149,500,330,1,1,96138465,481,-7.25,1.45,12,0.01,-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,,44500636,N,N,0,N,00,N
20230802,160101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,497,-10,5,-1.97,106321968,211999,176.95,511,516,492,659,355,507,501.52,46.33,0,-22861,526,516,508,498,490,512,494,481,152,500,340,1,1,96138465,478,-7.20,1.44,12,0.22,-69.00,345.00,872,20230414,-43.00,446,20230314,11.43,872,-43.00,20230414,446,11.43,20230314,872,-43.00,20230414,446,11.43,20230314,0.14,N,000040,500,480 억,,44543164,N,N,1,N,00,N
20230802,150101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,498,-9,5,-1.78,99837969,198907,166.03,511,516,492,659,355,507,501.93,46.33,0,-22500,526,516,508,498,490,512,494,481,152,500,340,1,1,96138465,479,-7.22,1.44,12,0.21,-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,,44543164,N,N,1,N,00,N
20230802,140101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,497,-10,5,-1.97,88055165,175134,146.18,511,516,492,659,355,507,502.79,46.33,0,-17172,526,516,508,498,490,512,494,481,152,500,340,1,1,96138465,478,-7.20,1.44,12,0.18,-69.00,345.00,872,20230414,-43.00,446,20230314,11.43,872,-43.00,20230414,446,11.43,20230314,872,-43.00,20230414,446,11.43,20230314,0.14,N,000040,500,480 억,,44543164,N,N,1,N,00,N
20230802,130101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,501,-6,5,-1.18,58381943,115716,96.59,511,516,501,659,355,507,504.53,46.33,0,3698,526,516,508,498,490,512,494,481,152,500,340,1,1,96138465,482,-7.26,1.45,12,0.12,-69.00,345.00,872,20230414,-42.55,446,20230314,12.33,872,-42.55,20230414,446,12.33,20230314,872,-42.55,20230414,446,12.33,20230314,0.14,N,000040,500,480 억,,44543164,N,N,1,N,00,N
20230802,120101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,505,-2,5,-0.39,47804952,94698,79.04,511,516,502,659,355,507,504.81,46.33,0,4041,526,516,508,498,490,512,494,481,152,500,340,1,1,96138465,485,-7.32,1.46,12,0.10,-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,,44543164,N,N,1,N,00,N
20230802,110101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,505,-2,5,-0.39,42476931,84116,70.21,511,516,502,659,355,507,504.98,46.33,0,6640,526,516,508,498,490,512,494,481,152,500,340,1,1,96138465,485,-7.32,1.46,12,0.09,-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,,44543164,N,N,1,N,00,N
20230802,100101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,504,-3,5,-0.59,31947471,63188,52.74,511,516,502,659,355,507,505.59,46.33,0,2870,526,516,508,498,490,512,494,481,152,500,340,1,1,96138465,485,-7.30,1.46,12,0.07,-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,,44543164,N,N,1,N,00,N
20230802,090101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,508,1,2,0.20,538856,1057,0.88,511,511,508,659,355,507,509.80,46.33,0,-511,526,516,508,498,490,512,494,481,152,500,340,1,1,96138465,488,-7.36,1.47,12,0.00,-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,,44543164,N,N,1,N,00,N
20230801,160101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,507,-1,5,-0.20,60133875,118798,48.43,508,518,500,660,356,508,506.19,46.35,0,-13275,526,516,499,489,472,522,495,481,152,500,340,1,1,96138465,487,-7.35,1.47,12,0.12,-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,,44558301,N,N,1,N,00,N
20230801,150100,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,507,-1,5,-0.20,57475009,113549,46.29,508,518,500,660,356,508,506.17,46.35,0,-13074,526,516,499,489,472,522,495,481,152,500,340,1,1,96138465,487,-7.35,1.47,12,0.12,-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,,44558301,N,N,1,N,00,N
20230801,140100,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,507,-1,5,-0.20,53228395,105136,42.86,508,518,500,660,356,508,506.28,46.35,0,-15080,526,516,499,489,472,522,495,481,152,500,340,1,1,96138465,487,-7.35,1.47,12,0.11,-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,,44558301,N,N,1,N,00,N
20230801,130101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,507,-1,5,-0.20,47962389,94699,38.61,508,518,500,660,356,508,506.47,46.35,0,-10998,526,516,499,489,472,522,495,481,152,500,340,1,1,96138465,487,-7.35,1.47,12,0.10,-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,,44558301,N,N,1,N,00,N
20230801,120101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,507,-1,5,-0.20,41529687,82073,33.46,508,518,500,660,356,508,506.01,46.35,0,-8434,526,516,499,489,472,522,495,481,152,500,340,1,1,96138465,487,-7.35,1.47,12,0.09,-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,,44558301,N,N,1,N,00,N
20230801,110101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,508,0,3,0.00,33346246,65848,26.84,508,518,500,660,356,508,506.41,46.35,0,-5435,526,516,499,489,472,522,495,481,152,500,340,1,1,96138465,488,-7.36,1.47,12,0.07,-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,,44558301,N,N,1,N,00,N
20230801,100101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,504,-4,5,-0.79,22489522,44416,18.11,508,518,500,660,356,508,506.34,46.35,0,-4964,526,516,499,489,472,522,495,481,152,500,340,1,1,96138465,485,-7.30,1.46,12,0.05,-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,,44558301,N,N,1,N,00,N
20230801,090101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,512,4,2,0.79,4026675,7880,3.21,508,518,508,660,356,508,511.00,46.35,0,-168,526,516,499,489,472,522,495,481,152,500,340,1,1,96138465,492,-7.42,1.48,12,0.01,-69.00,345.00,872,20230414,-41.28,446,20230314,14.80,872,-41.28,20230414,446,14.80,20230314,872,-41.28,20230414,446,14.80,20230314,0.14,N,000040,500,480 억,,44558301,N,N,1,N,00,N