KissMeData/010690/price/prices-20230901.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
20230927,160247,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12810,360,2,2.89,5755604000,456130,94.20,12320,12820,12290,16180,8720,12450,12618.00,8.09,0,-15849,13396,12922,12536,12062,11676,12730,11870,175,3730,500,9210,10,1,34920410,4473,6.03,1.24,12,1.31,2125.00,10340.00,22700,20230706,-43.57,7150,20221013,79.16,22700,-43.57,20230706,7220,77.42,20230103,22700,-43.57,20230706,7150,79.16,20221013,2.76,N,010690,500,174 억,,2824825,N,N,335,N,00,N
20230927,150250,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12730,280,2,2.25,5063141550,401928,83.01,12320,12780,12290,16180,8720,12450,12597.55,8.09,0,-14819,13396,12922,12536,12062,11676,12730,11870,175,3730,500,9210,10,1,34920410,4445,5.99,1.23,12,1.15,2125.00,10340.00,22700,20230706,-43.92,7150,20221013,78.04,22700,-43.92,20230706,7220,76.32,20230103,22700,-43.92,20230706,7150,78.04,20221013,2.76,N,010690,500,174 억,,2824825,N,N,335,N,00,N
20230927,140250,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12620,170,2,1.37,3963955880,315239,65.11,12320,12730,12290,16180,8720,12450,12574.89,8.09,0,-26544,13396,12922,12536,12062,11676,12730,11870,175,3730,500,9210,10,1,34920410,4407,5.94,1.22,12,0.90,2125.00,10340.00,22700,20230706,-44.41,7150,20221013,76.50,22700,-44.41,20230706,7220,74.79,20230103,22700,-44.41,20230706,7150,76.50,20221013,2.76,N,010690,500,174 억,,2824825,N,N,335,N,00,N
20230927,130248,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12590,140,2,1.12,3457624010,275135,56.82,12320,12730,12290,16180,8720,12450,12567.49,8.09,0,-27478,13396,12922,12536,12062,11676,12730,11870,175,3730,500,9210,10,1,34920410,4396,5.92,1.22,12,0.79,2125.00,10340.00,22700,20230706,-44.54,7150,20221013,76.08,22700,-44.54,20230706,7220,74.38,20230103,22700,-44.54,20230706,7150,76.08,20221013,2.76,N,010690,500,174 억,,2824825,N,N,335,N,00,N
20230927,120247,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12550,100,2,0.80,3061168560,243659,50.32,12320,12730,12290,16180,8720,12450,12563.86,8.09,0,-6519,13396,12922,12536,12062,11676,12730,11870,175,3730,500,9210,10,1,34920410,4383,5.91,1.21,12,0.70,2125.00,10340.00,22700,20230706,-44.71,7150,20221013,75.52,22700,-44.71,20230706,7220,73.82,20230103,22700,-44.71,20230706,7150,75.52,20221013,2.76,N,010690,500,174 억,,2824825,N,N,335,N,00,N
20230927,110248,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12720,270,2,2.17,2576336970,205220,42.38,12320,12720,12290,16180,8720,12450,12554.60,8.09,0,10351,13396,12922,12536,12062,11676,12730,11870,175,3730,500,9210,10,1,34920410,4442,5.99,1.23,12,0.59,2125.00,10340.00,22700,20230706,-43.96,7150,20221013,77.90,22700,-43.96,20230706,7220,76.18,20230103,22700,-43.96,20230706,7150,77.90,20221013,2.76,N,010690,500,174 억,,2824825,N,N,335,N,00,N
20230927,100247,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12450,0,3,0.00,1657229620,132339,27.33,12320,12710,12290,16180,8720,12450,12523.23,8.09,0,-6475,13396,12922,12536,12062,11676,12730,11870,175,3730,500,9210,10,1,34920410,4348,5.86,1.20,12,0.38,2125.00,10340.00,22700,20230706,-45.15,7150,20221013,74.13,22700,-45.15,20230706,7220,72.44,20230103,22700,-45.15,20230706,7150,74.13,20221013,2.76,N,010690,500,174 억,,2824825,N,N,335,N,00,N
20230927,090251,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12310,-140,5,-1.12,190548390,15452,3.19,12320,12350,12290,16180,8720,12450,12322.32,8.09,0,-3026,13396,12922,12536,12062,11676,12730,11870,175,3730,500,9210,10,1,34920410,4299,5.79,1.19,12,0.04,2125.00,10340.00,22700,20230706,-45.77,7150,20221013,72.17,22700,-45.77,20230706,7220,70.50,20230103,22700,-45.77,20230706,7150,72.17,20221013,2.76,N,010690,500,174 억,,2824825,N,N,335,N,00,N
20230926,160247,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12450,-280,5,-2.20,6012839900,479906,59.49,12900,13010,12150,16540,8920,12730,12529.37,8.50,0,-141401,13556,13142,12646,12232,11736,13350,12440,175,3810,500,9420,10,1,34920410,4348,5.86,1.20,12,1.37,2125.00,10340.00,22700,20230706,-45.15,7150,20221013,74.13,22700,-45.15,20230706,7220,72.44,20230103,22700,-45.15,20230706,7150,74.13,20221013,2.76,N,010690,500,174 억,,2967123,N,N,335,N,00,N
20230926,150249,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12500,-230,5,-1.81,5673353670,452665,56.12,12900,13010,12150,16540,8920,12730,12533.23,8.50,0,-137689,13556,13142,12646,12232,11736,13350,12440,175,3810,500,9420,10,1,34920410,4365,5.88,1.21,12,1.30,2125.00,10340.00,22700,20230706,-44.93,7150,20221013,74.83,22700,-44.93,20230706,7220,73.13,20230103,22700,-44.93,20230706,7150,74.83,20221013,2.76,N,010690,500,174 억,,2967123,N,N,768,N,00,N
20230926,140244,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12380,-350,5,-2.75,5215836840,415915,51.56,12900,13010,12150,16540,8920,12730,12540.63,8.50,0,-133188,13556,13142,12646,12232,11736,13350,12440,175,3810,500,9420,10,1,34920410,4323,5.83,1.20,12,1.19,2125.00,10340.00,22700,20230706,-45.46,7150,20221013,73.15,22700,-45.46,20230706,7220,71.47,20230103,22700,-45.46,20230706,7150,73.15,20221013,2.76,N,010690,500,174 억,,2967123,N,N,768,N,00,N
20230926,130246,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12560,-170,5,-1.34,4684367200,373211,46.27,12900,13010,12150,16540,8920,12730,12551.52,8.50,0,-121049,13556,13142,12646,12232,11736,13350,12440,175,3810,500,9420,10,1,34920410,4386,5.91,1.21,12,1.07,2125.00,10340.00,22700,20230706,-44.67,7150,20221013,75.66,22700,-44.67,20230706,7220,73.96,20230103,22700,-44.67,20230706,7150,75.66,20221013,2.76,N,010690,500,174 억,,2967123,N,N,768,N,00,N
20230926,120247,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12530,-200,5,-1.57,4329473390,344933,42.76,12900,13010,12150,16540,8920,12730,12551.64,8.50,0,-108803,13556,13142,12646,12232,11736,13350,12440,175,3810,500,9420,10,1,34920410,4376,5.90,1.21,12,0.99,2125.00,10340.00,22700,20230706,-44.80,7150,20221013,75.24,22700,-44.80,20230706,7220,73.55,20230103,22700,-44.80,20230706,7150,75.24,20221013,2.76,N,010690,500,174 억,,2967123,N,N,768,N,00,N
20230926,110247,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12530,-200,5,-1.57,3986761690,317591,39.37,12900,13010,12150,16540,8920,12730,12553.13,8.50,0,-104548,13556,13142,12646,12232,11736,13350,12440,175,3810,500,9420,10,1,34920410,4376,5.90,1.21,12,0.91,2125.00,10340.00,22700,20230706,-44.80,7150,20221013,75.24,22700,-44.80,20230706,7220,73.55,20230103,22700,-44.80,20230706,7150,75.24,20221013,2.76,N,010690,500,174 억,,2967123,N,N,768,N,00,N
20230926,100247,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12340,-390,5,-3.06,3189581240,253711,31.45,12900,13010,12150,16540,8920,12730,12571.71,8.50,0,-92627,13556,13142,12646,12232,11736,13350,12440,175,3810,500,9420,10,1,34920410,4309,5.81,1.19,12,0.73,2125.00,10340.00,22700,20230706,-45.64,7150,20221013,72.59,22700,-45.64,20230706,7220,70.91,20230103,22700,-45.64,20230706,7150,72.59,20221013,2.76,N,010690,500,174 억,,2967123,N,N,768,N,00,N
20230926,090246,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12900,170,2,1.34,476175100,36862,4.57,12900,13010,12800,16540,8920,12730,12917.78,8.50,0,-21214,13556,13142,12646,12232,11736,13350,12440,175,3810,500,9420,10,1,34920410,4505,6.07,1.25,12,0.11,2125.00,10340.00,22700,20230706,-43.17,7150,20221013,80.42,22700,-43.17,20230706,7220,78.67,20230103,22700,-43.17,20230706,7150,80.42,20221013,2.76,N,010690,500,174 억,,2967123,N,N,768,N,00,N
20230925,160246,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12730,350,2,2.83,10164119930,799107,155.65,12470,13060,12150,16090,8670,12380,12719.36,8.54,0,-16005,12986,12682,12306,12002,11626,12835,12155,175,3710,500,9160,10,1,34920410,4445,5.99,1.23,12,2.29,2125.00,10340.00,22700,20230706,-43.92,7150,20221013,78.04,22700,-43.92,20230706,7220,76.32,20230103,22700,-43.92,20230706,7150,78.04,20221013,2.67,N,010690,500,174 억,,2983463,N,N,768,N,00,N
20230925,150246,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12690,310,2,2.50,9323581360,733029,142.78,12470,13060,12150,16090,8670,12380,12719.33,8.54,0,-3015,12986,12682,12306,12002,11626,12835,12155,175,3710,500,9160,10,1,34920410,4431,5.97,1.23,12,2.10,2125.00,10340.00,22700,20230706,-44.10,7150,20221013,77.48,22700,-44.10,20230706,7220,75.76,20230103,22700,-44.10,20230706,7150,77.48,20221013,2.67,N,010690,500,174 억,,2983463,N,N,1965,N,00,N
20230925,140244,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12990,610,2,4.93,7591695450,598474,116.57,12470,13060,12150,16090,8670,12380,12685.17,8.54,0,41624,12986,12682,12306,12002,11626,12835,12155,175,3710,500,9160,10,1,34920410,4536,6.11,1.26,12,1.71,2125.00,10340.00,22700,20230706,-42.78,7150,20221013,81.68,22700,-42.78,20230706,7220,79.92,20230103,22700,-42.78,20230706,7150,81.68,20221013,2.67,N,010690,500,174 억,,2983463,N,N,1965,N,00,N
20230925,130244,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12850,470,2,3.80,5101048690,406081,79.10,12470,12890,12150,16090,8670,12380,12561.73,8.54,0,15694,12986,12682,12306,12002,11626,12835,12155,175,3710,500,9160,10,1,34920410,4487,6.05,1.24,12,1.16,2125.00,10340.00,22700,20230706,-43.39,7150,20221013,79.72,22700,-43.39,20230706,7220,77.98,20230103,22700,-43.39,20230706,7150,79.72,20221013,2.67,N,010690,500,174 억,,2983463,N,N,1965,N,00,N
20230925,120249,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12640,260,2,2.10,3568874990,286059,55.72,12470,12700,12150,16090,8670,12380,12476.07,8.54,0,-6377,12986,12682,12306,12002,11626,12835,12155,175,3710,500,9160,10,1,34920410,4414,5.95,1.22,12,0.82,2125.00,10340.00,22700,20230706,-44.32,7150,20221013,76.78,22700,-44.32,20230706,7220,75.07,20230103,22700,-44.32,20230706,7150,76.78,20221013,2.67,N,010690,500,174 억,,2983463,N,N,1965,N,00,N
20230925,110245,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12530,150,2,1.21,2973092160,238782,46.51,12470,12700,12150,16090,8670,12380,12451.12,8.54,0,-17938,12986,12682,12306,12002,11626,12835,12155,175,3710,500,9160,10,1,34920410,4376,5.90,1.21,12,0.68,2125.00,10340.00,22700,20230706,-44.80,7150,20221013,75.24,22700,-44.80,20230706,7220,73.55,20230103,22700,-44.80,20230706,7150,75.24,20221013,2.67,N,010690,500,174 억,,2983463,N,N,1965,N,00,N
20230925,100246,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12460,80,2,0.65,1804570330,145897,28.42,12470,12560,12150,16090,8670,12380,12368.78,8.54,0,-19588,12986,12682,12306,12002,11626,12835,12155,175,3710,500,9160,10,1,34920410,4351,5.86,1.21,12,0.42,2125.00,10340.00,22700,20230706,-45.11,7150,20221013,74.27,22700,-45.11,20230706,7220,72.58,20230103,22700,-45.11,20230706,7150,74.27,20221013,2.67,N,010690,500,174 억,,2983463,N,N,1965,N,00,N
20230925,090246,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12200,-180,5,-1.45,221986290,17986,3.50,12470,12480,12150,16090,8670,12380,12341.82,8.54,0,-3298,12986,12682,12306,12002,11626,12835,12155,175,3710,500,9160,10,1,34920410,4260,5.74,1.18,12,0.05,2125.00,10340.00,22700,20230706,-46.26,7150,20221013,70.63,22700,-46.26,20230706,7220,68.98,20230103,22700,-46.26,20230706,7150,70.63,20221013,2.67,N,010690,500,174 억,,2983463,N,N,1965,N,00,N
20230922,160253,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12380,50,2,0.41,6282014780,510778,41.10,12010,12610,11930,16020,8640,12330,12297.52,8.59,0,-14331,13490,12910,12590,12010,11690,12750,11850,175,3690,500,9120,10,1,34920410,4323,5.83,1.20,12,1.46,2125.00,10340.00,22700,20230706,-45.46,7150,20221013,73.15,22700,-45.46,20230706,7220,71.47,20230103,22700,-45.46,20230706,7150,73.15,20221013,2.60,N,010690,500,174 억,,3000104,N,N,1965,N,00,N
20230922,150251,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12380,50,2,0.41,5820794730,473553,38.10,12010,12610,11930,16020,8640,12330,12291.74,8.59,0,-10706,13490,12910,12590,12010,11690,12750,11850,175,3690,500,9120,10,1,34920410,4323,5.83,1.20,12,1.36,2125.00,10340.00,22700,20230706,-45.46,7150,20221013,73.15,22700,-45.46,20230706,7220,71.47,20230103,22700,-45.46,20230706,7150,73.15,20221013,2.60,N,010690,500,174 억,,3000104,N,N,600,N,00,N
20230922,140250,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12410,80,2,0.65,5361061160,436469,35.12,12010,12610,11930,16020,8640,12330,12282.79,8.59,0,717,13490,12910,12590,12010,11690,12750,11850,175,3690,500,9120,10,1,34920410,4334,5.84,1.20,12,1.25,2125.00,10340.00,22700,20230706,-45.33,7150,20221013,73.57,22700,-45.33,20230706,7220,71.88,20230103,22700,-45.33,20230706,7150,73.57,20221013,2.60,N,010690,500,174 억,,3000104,N,N,600,N,00,N
20230922,130238,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12520,190,2,1.54,4559660740,372442,29.97,12010,12570,11930,16020,8640,12330,12242.58,8.59,0,1183,13490,12910,12590,12010,11690,12750,11850,175,3690,500,9120,10,1,34920410,4372,5.89,1.21,12,1.07,2125.00,10340.00,22700,20230706,-44.85,7150,20221013,75.10,22700,-44.85,20230706,7220,73.41,20230103,22700,-44.85,20230706,7150,75.10,20221013,2.60,N,010690,500,174 억,,3000104,N,N,600,N,00,N
20230922,120237,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12470,140,2,1.14,4082195100,334204,26.89,12010,12570,11930,16020,8640,12330,12214.65,8.59,0,-4557,13490,12910,12590,12010,11690,12750,11850,175,3690,500,9120,10,1,34920410,4355,5.87,1.21,12,0.96,2125.00,10340.00,22700,20230706,-45.07,7150,20221013,74.41,22700,-45.07,20230706,7220,72.71,20230103,22700,-45.07,20230706,7150,74.41,20221013,2.60,N,010690,500,174 억,,3000104,N,N,600,N,00,N
20230922,110239,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12470,140,2,1.14,3149430510,259629,20.89,12010,12480,11930,16020,8640,12330,12130.43,8.59,0,-19421,13490,12910,12590,12010,11690,12750,11850,175,3690,500,9120,10,1,34920410,4355,5.87,1.21,12,0.74,2125.00,10340.00,22700,20230706,-45.07,7150,20221013,74.41,22700,-45.07,20230706,7220,72.71,20230103,22700,-45.07,20230706,7150,74.41,20221013,2.60,N,010690,500,174 억,,3000104,N,N,600,N,00,N
20230922,100237,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12140,-190,5,-1.54,1906599730,158385,12.74,12010,12200,11930,16020,8640,12330,12037.57,8.59,0,-6043,13490,12910,12590,12010,11690,12750,11850,175,3690,500,9120,10,1,34920410,4239,5.71,1.17,12,0.45,2125.00,10340.00,22700,20230706,-46.52,7150,20221013,69.79,22700,-46.52,20230706,7220,68.14,20230103,22700,-46.52,20230706,7150,69.79,20221013,2.60,N,010690,500,174 억,,3000104,N,N,600,N,00,N
20230922,090235,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12020,-310,5,-2.51,378316450,31459,2.53,12010,12200,12000,16020,8640,12330,12024.73,8.59,0,6261,13490,12910,12590,12010,11690,12750,11850,175,3690,500,9120,10,1,34920410,4197,5.66,1.16,12,0.09,2125.00,10340.00,22700,20230706,-47.05,7150,20221013,68.11,22700,-47.05,20230706,7220,66.48,20230103,22700,-47.05,20230706,7150,68.11,20221013,2.60,N,010690,500,174 억,,3000104,N,N,600,N,00,N
20230921,160238,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12330,-450,5,-3.52,15674533610,1233671,72.58,12950,13170,12270,16610,8950,12780,12705.60,9.63,0,-366199,13733,13256,12833,12356,11933,13495,12595,175,3830,500,9450,10,1,34920410,4306,5.80,1.19,12,3.53,2125.00,10340.00,22700,20230706,-45.68,7150,20221013,72.45,22700,-45.68,20230706,7220,70.78,20230103,22700,-45.68,20230706,7150,72.45,20221013,2.48,N,010690,500,174 억,,3362559,N,N,600,N,00,N
20230921,150235,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12390,-390,5,-3.05,14938699660,1174111,69.07,12950,13170,12270,16610,8950,12780,12723.28,9.63,0,-344493,13733,13256,12833,12356,11933,13495,12595,175,3830,500,9450,10,1,34920410,4327,5.83,1.20,12,3.36,2125.00,10340.00,22700,20230706,-45.42,7150,20221013,73.29,22700,-45.42,20230706,7220,71.61,20230103,22700,-45.42,20230706,7150,73.29,20221013,2.48,N,010690,500,174 억,,3362559,N,N,736,N,00,N
20230921,140237,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12430,-350,5,-2.74,13902644440,1090591,64.16,12950,13170,12270,16610,8950,12780,12747.73,9.63,0,-313767,13733,13256,12833,12356,11933,13495,12595,175,3830,500,9450,10,1,34920410,4341,5.85,1.20,12,3.12,2125.00,10340.00,22700,20230706,-45.24,7150,20221013,73.85,22700,-45.24,20230706,7220,72.16,20230103,22700,-45.24,20230706,7150,73.85,20221013,2.48,N,010690,500,174 억,,3362559,N,N,736,N,00,N
20230921,130231,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12340,-440,5,-3.44,13127244660,1027848,60.47,12950,13170,12300,16610,8950,12780,12771.56,9.63,0,-300243,13733,13256,12833,12356,11933,13495,12595,175,3830,500,9450,10,1,34920410,4309,5.81,1.19,12,2.94,2125.00,10340.00,22700,20230706,-45.64,7150,20221013,72.59,22700,-45.64,20230706,7220,70.91,20230103,22700,-45.64,20230706,7150,72.59,20221013,2.48,N,010690,500,174 억,,3362559,N,N,736,N,00,N
20230921,120231,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12380,-400,5,-3.13,12174864300,950838,55.94,12950,13170,12300,16610,8950,12780,12804.42,9.63,0,-277684,13733,13256,12833,12356,11933,13495,12595,175,3830,500,9450,10,1,34920410,4323,5.83,1.20,12,2.72,2125.00,10340.00,22700,20230706,-45.46,7150,20221013,73.15,22700,-45.46,20230706,7220,71.47,20230103,22700,-45.46,20230706,7150,73.15,20221013,2.48,N,010690,500,174 억,,3362559,N,N,736,N,00,N
20230921,110239,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12510,-270,5,-2.11,10579073070,822331,48.38,12950,13170,12500,16610,8950,12780,12865.03,9.63,0,-248158,13733,13256,12833,12356,11933,13495,12595,175,3830,500,9450,10,1,34920410,4369,5.89,1.21,12,2.35,2125.00,10340.00,22700,20230706,-44.89,7150,20221013,74.97,22700,-44.89,20230706,7220,73.27,20230103,22700,-44.89,20230706,7150,74.97,20221013,2.48,N,010690,500,174 억,,3362559,N,N,736,N,00,N
20230921,100234,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12740,-40,5,-0.31,8262179440,638487,37.56,12950,13170,12700,16610,8950,12780,12940.95,9.63,0,-193499,13733,13256,12833,12356,11933,13495,12595,175,3830,500,9450,10,1,34920410,4449,6.00,1.23,12,1.83,2125.00,10340.00,22700,20230706,-43.88,7150,20221013,78.18,22700,-43.88,20230706,7220,76.45,20230103,22700,-43.88,20230706,7150,78.18,20221013,2.48,N,010690,500,174 억,,3362559,N,N,736,N,00,N
20230921,090238,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12900,120,2,0.94,1306174920,101497,5.97,12950,12960,12730,16610,8950,12780,12871.62,9.63,0,-60856,13733,13256,12833,12356,11933,13495,12595,175,3830,500,9450,10,1,34920410,4505,6.07,1.25,12,0.29,2125.00,10340.00,22700,20230706,-43.17,7150,20221013,80.42,22700,-43.17,20230706,7220,78.67,20230103,22700,-43.17,20230706,7150,80.42,20221013,2.48,N,010690,500,174 억,,3362559,N,N,736,N,00,N
20230920,160238,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12780,340,2,2.73,22008868470,1690477,272.52,12440,13310,12410,16170,8710,12440,13019.83,10.02,0,-150507,13173,12806,12613,12246,12053,12710,12150,175,3730,500,9200,10,1,34920410,4463,6.01,1.24,12,4.84,2125.00,10340.00,22700,20230706,-43.70,7150,20221013,78.74,22700,-43.70,20230706,7220,77.01,20230103,22700,-43.70,20230706,7150,78.74,20221013,2.33,N,010690,500,174 억,,3498593,N,N,736,N,00,N
20230920,150232,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12740,300,2,2.41,21127997240,1621433,261.39,12440,13310,12410,16170,8710,12440,13030.48,10.02,0,-140425,13173,12806,12613,12246,12053,12710,12150,175,3730,500,9200,10,1,34920410,4449,6.00,1.23,12,4.64,2125.00,10340.00,22700,20230706,-43.88,7150,20221013,78.18,22700,-43.88,20230706,7220,76.45,20230103,22700,-43.88,20230706,7150,78.18,20221013,2.33,N,010690,500,174 억,,3498593,N,N,221,N,00,N
20230920,140235,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12840,400,2,3.22,18880818050,1445323,233.00,12440,13310,12410,16170,8710,12440,13063.43,10.02,0,-121464,13173,12806,12613,12246,12053,12710,12150,175,3730,500,9200,10,1,34920410,4484,6.04,1.24,12,4.14,2125.00,10340.00,22700,20230706,-43.44,7150,20221013,79.58,22700,-43.44,20230706,7220,77.84,20230103,22700,-43.44,20230706,7150,79.58,20221013,2.33,N,010690,500,174 억,,3498593,N,N,221,N,00,N
20230920,130233,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12800,360,2,2.89,17894730380,1368738,220.66,12440,13310,12410,16170,8710,12440,13073.93,10.02,0,-91106,13173,12806,12613,12246,12053,12710,12150,175,3730,500,9200,10,1,34920410,4470,6.02,1.24,12,3.92,2125.00,10340.00,22700,20230706,-43.61,7150,20221013,79.02,22700,-43.61,20230706,7220,77.29,20230103,22700,-43.61,20230706,7150,79.02,20221013,2.33,N,010690,500,174 억,,3498593,N,N,221,N,00,N
20230920,120231,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,13000,560,2,4.50,16486911240,1259269,203.01,12440,13310,12410,16170,8710,12440,13092.50,10.02,0,-66824,13173,12806,12613,12246,12053,12710,12150,175,3730,500,9200,10,1,34920410,4540,6.12,1.26,12,3.61,2125.00,10340.00,22700,20230706,-42.73,7150,20221013,81.82,22700,-42.73,20230706,7220,80.06,20230103,22700,-42.73,20230706,7150,81.82,20221013,2.33,N,010690,500,174 억,,3498593,N,N,221,N,00,N
20230920,110235,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12940,500,2,4.02,14955429690,1140789,183.91,12440,13310,12410,16170,8710,12440,13109.78,10.02,0,-43836,13173,12806,12613,12246,12053,12710,12150,175,3730,500,9200,10,1,34920410,4519,6.09,1.25,12,3.27,2125.00,10340.00,22700,20230706,-43.00,7150,20221013,80.98,22700,-43.00,20230706,7220,79.22,20230103,22700,-43.00,20230706,7150,80.98,20221013,2.33,N,010690,500,174 억,,3498593,N,N,221,N,00,N
20230920,100230,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,13250,810,2,6.51,10870048220,829359,133.70,12440,13310,12410,16170,8710,12440,13106.64,10.02,0,3142,13173,12806,12613,12246,12053,12710,12150,175,3730,500,9200,10,1,34920410,4627,6.24,1.28,12,2.37,2125.00,10340.00,22700,20230706,-41.63,7150,20221013,85.31,22700,-41.63,20230706,7220,83.52,20230103,22700,-41.63,20230706,7150,85.31,20221013,2.33,N,010690,500,174 억,,3498593,N,N,221,N,00,N
20230920,090232,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12550,110,2,0.88,147384570,11849,1.91,12440,12550,12410,16170,8710,12440,12438.55,10.02,0,-519,13173,12806,12613,12246,12053,12710,12150,175,3730,500,9200,10,1,34920410,4383,5.91,1.21,12,0.03,2125.00,10340.00,22700,20230706,-44.71,7150,20221013,75.52,22700,-44.71,20230706,7220,73.82,20230103,22700,-44.71,20230706,7150,75.52,20221013,2.33,N,010690,500,174 억,,3498593,N,N,221,N,00,N
20230919,160232,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12440,-160,5,-1.27,7809643320,617583,62.58,12650,12980,12420,16380,8820,12600,12645.61,10.40,0,-149965,13506,13052,12816,12362,12126,12935,12245,175,3780,500,9320,10,1,34920410,4344,5.85,1.20,12,1.77,2125.00,10340.00,22700,20230706,-45.20,7150,20221013,73.99,22700,-45.20,20230706,7220,72.30,20230103,22700,-45.20,20230706,7150,73.99,20221013,2.51,N,010690,500,174 억,,3633006,N,N,221,N,00,N
20230919,150231,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12510,-90,5,-0.71,7106891110,561216,56.87,12650,12980,12420,16380,8820,12600,12663.38,10.40,0,-138376,13506,13052,12816,12362,12126,12935,12245,175,3780,500,9320,10,1,34920410,4369,5.89,1.21,12,1.61,2125.00,10340.00,22700,20230706,-44.89,7150,20221013,74.97,22700,-44.89,20230706,7220,73.27,20230103,22700,-44.89,20230706,7150,74.97,20221013,2.51,N,010690,500,174 억,,3633006,N,N,3,N,00,N
20230919,140229,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12550,-50,5,-0.40,6164179120,485540,49.20,12650,12980,12440,16380,8820,12600,12695.51,10.40,0,-111714,13506,13052,12816,12362,12126,12935,12245,175,3780,500,9320,10,1,34920410,4383,5.91,1.21,12,1.39,2125.00,10340.00,22700,20230706,-44.71,7150,20221013,75.52,22700,-44.71,20230706,7220,73.82,20230103,22700,-44.71,20230706,7150,75.52,20221013,2.51,N,010690,500,174 억,,3633006,N,N,3,N,00,N
20230919,130228,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12520,-80,5,-0.63,5276166910,414412,42.00,12650,12980,12480,16380,8820,12600,12731.69,10.40,0,-100723,13506,13052,12816,12362,12126,12935,12245,175,3780,500,9320,10,1,34920410,4372,5.89,1.21,12,1.19,2125.00,10340.00,22700,20230706,-44.85,7150,20221013,75.10,22700,-44.85,20230706,7220,73.41,20230103,22700,-44.85,20230706,7150,75.10,20221013,2.51,N,010690,500,174 억,,3633006,N,N,3,N,00,N
20230919,120234,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12510,-90,5,-0.71,4787411800,375345,38.04,12650,12980,12480,16380,8820,12600,12754.70,10.40,0,-96520,13506,13052,12816,12362,12126,12935,12245,175,3780,500,9320,10,1,34920410,4369,5.89,1.21,12,1.07,2125.00,10340.00,22700,20230706,-44.89,7150,20221013,74.97,22700,-44.89,20230706,7220,73.27,20230103,22700,-44.89,20230706,7150,74.97,20221013,2.51,N,010690,500,174 억,,3633006,N,N,3,N,00,N
20230919,110234,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12580,-20,5,-0.16,4101600370,320535,32.48,12650,12980,12520,16380,8820,12600,12796.11,10.40,0,-78587,13506,13052,12816,12362,12126,12935,12245,175,3780,500,9320,10,1,34920410,4393,5.92,1.22,12,0.92,2125.00,10340.00,22700,20230706,-44.58,7150,20221013,75.94,22700,-44.58,20230706,7220,74.24,20230103,22700,-44.58,20230706,7150,75.94,20221013,2.51,N,010690,500,174 억,,3633006,N,N,3,N,00,N
20230919,100232,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12750,150,2,1.19,2992207160,232761,23.59,12650,12980,12650,16380,8820,12600,12855.28,10.40,0,-45942,13506,13052,12816,12362,12126,12935,12245,175,3780,500,9320,10,1,34920410,4452,6.00,1.23,12,0.67,2125.00,10340.00,22700,20230706,-43.83,7150,20221013,78.32,22700,-43.83,20230706,7220,76.59,20230103,22700,-43.83,20230706,7150,78.32,20221013,2.51,N,010690,500,174 억,,3633006,N,N,3,N,00,N
20230919,090233,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12770,170,2,1.35,98276260,7738,0.78,12650,12770,12650,16380,8820,12600,12700.47,10.40,0,-751,13506,13052,12816,12362,12126,12935,12245,175,3780,500,9320,10,1,34920410,4459,6.01,1.24,12,0.02,2125.00,10340.00,22700,20230706,-43.74,7150,20221013,78.60,22700,-43.74,20230706,7220,76.87,20230103,22700,-43.74,20230706,7150,78.60,20221013,2.51,N,010690,500,174 억,,3633006,N,N,3,N,00,N
20230918,160235,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12600,-570,5,-4.33,12602067650,984558,68.15,13060,13270,12580,17120,9220,13170,12799.57,11.29,0,-313901,14030,13600,12860,12430,11690,13815,12645,175,3950,500,9740,10,1,34920410,4400,5.93,1.22,12,2.82,2125.00,10340.00,22700,20230706,-44.49,7150,20221013,76.22,22700,-44.49,20230706,7220,74.52,20230103,22700,-44.49,20230706,7150,76.22,20221013,2.46,N,010690,500,174 억,,3941121,N,N,3,N,00,N
20230918,150229,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12650,-520,5,-3.95,11982722340,935544,64.76,13060,13270,12580,17120,9220,13170,12808.13,11.29,0,-294640,14030,13600,12860,12430,11690,13815,12645,175,3950,500,9740,10,1,34920410,4417,5.95,1.22,12,2.68,2125.00,10340.00,22700,20230706,-44.27,7150,20221013,76.92,22700,-44.27,20230706,7220,75.21,20230103,22700,-44.27,20230706,7150,76.92,20221013,2.46,N,010690,500,174 억,,3941121,N,N,14,N,00,N
20230918,140236,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12640,-530,5,-4.02,10315389480,803546,55.62,13060,13270,12580,17120,9220,13170,12837.16,11.29,0,-257134,14030,13600,12860,12430,11690,13815,12645,175,3950,500,9740,10,1,34920410,4414,5.95,1.22,12,2.30,2125.00,10340.00,22700,20230706,-44.32,7150,20221013,76.78,22700,-44.32,20230706,7220,75.07,20230103,22700,-44.32,20230706,7150,76.78,20221013,2.46,N,010690,500,174 억,,3941121,N,N,14,N,00,N
20230918,130234,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12730,-440,5,-3.34,9201683110,715495,49.53,13060,13270,12580,17120,9220,13170,12860.40,11.29,0,-223704,14030,13600,12860,12430,11690,13815,12645,175,3950,500,9740,10,1,34920410,4445,5.99,1.23,12,2.05,2125.00,10340.00,22700,20230706,-43.92,7150,20221013,78.04,22700,-43.92,20230706,7220,76.32,20230103,22700,-43.92,20230706,7150,78.04,20221013,2.46,N,010690,500,174 억,,3941121,N,N,14,N,00,N
20230918,120232,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12630,-540,5,-4.10,7613217570,590416,40.87,13060,13270,12600,17120,9220,13170,12894.47,11.29,0,-190686,14030,13600,12860,12430,11690,13815,12645,175,3950,500,9740,10,1,34920410,4410,5.94,1.22,12,1.69,2125.00,10340.00,22700,20230706,-44.36,7150,20221013,76.64,22700,-44.36,20230706,7220,74.93,20230103,22700,-44.36,20230706,7150,76.64,20221013,2.46,N,010690,500,174 억,,3941121,N,N,14,N,00,N
20230918,110234,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12720,-450,5,-3.42,5999917650,463101,32.06,13060,13270,12710,17120,9220,13170,12955.76,11.29,0,-127685,14030,13600,12860,12430,11690,13815,12645,175,3950,500,9740,10,1,34920410,4442,5.99,1.23,12,1.33,2125.00,10340.00,22700,20230706,-43.96,7150,20221013,77.90,22700,-43.96,20230706,7220,76.18,20230103,22700,-43.96,20230706,7150,77.90,20221013,2.46,N,010690,500,174 억,,3941121,N,N,14,N,00,N
20230918,100230,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12850,-320,5,-2.43,4573639820,351502,24.33,13060,13270,12830,17120,9220,13170,13011.51,11.29,0,-78563,14030,13600,12860,12430,11690,13815,12645,175,3950,500,9740,10,1,34920410,4487,6.05,1.24,12,1.01,2125.00,10340.00,22700,20230706,-43.39,7150,20221013,79.72,22700,-43.39,20230706,7220,77.98,20230103,22700,-43.39,20230706,7150,79.72,20221013,2.46,N,010690,500,174 억,,3941121,N,N,14,N,00,N
20230918,090229,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,13030,-140,5,-1.06,878030690,67502,4.67,13060,13060,12900,17120,9220,13170,13006.44,11.29,0,-6706,14030,13600,12860,12430,11690,13815,12645,175,3950,500,9740,10,1,34920410,4550,6.13,1.26,12,0.19,2125.00,10340.00,22700,20230706,-42.60,7150,20221013,82.24,22700,-42.60,20230706,7220,80.47,20230103,22700,-42.60,20230706,7150,82.24,20221013,2.46,N,010690,500,174 억,,3941121,N,N,14,N,00,N
20230915,160231,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,13170,1070,2,8.84,18345761130,1436516,164.35,12390,13290,12120,15730,8470,12100,12770.12,11.57,0,-128530,12593,12346,12053,11806,11513,12470,11930,175,3630,500,8950,10,1,34920410,4599,6.20,1.27,12,4.11,2125.00,10340.00,22700,20230706,-41.98,7150,20221013,84.20,22700,-41.98,20230706,7220,82.41,20230103,22700,-41.98,20230706,7150,84.20,20221013,2.45,N,010690,500,174 억,,4041777,N,N,14,N,00,N
20230915,150233,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12980,880,2,7.27,14394210230,1135881,129.95,12390,12990,12120,15730,8470,12100,12672.29,11.57,0,-75673,12593,12346,12053,11806,11513,12470,11930,175,3630,500,8950,10,1,34920410,4533,6.11,1.26,12,3.25,2125.00,10340.00,22700,20230706,-42.82,7150,20221013,81.54,22700,-42.82,20230706,7220,79.78,20230103,22700,-42.82,20230706,7150,81.54,20221013,2.45,N,010690,500,174 억,,4041777,N,N,21973,N,00,N
20230915,140231,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12800,700,2,5.79,11232421950,890697,101.90,12390,12930,12120,15730,8470,12100,12610.82,11.57,0,-79512,12593,12346,12053,11806,11513,12470,11930,175,3630,500,8950,10,1,34920410,4470,6.02,1.24,12,2.55,2125.00,10340.00,22700,20230706,-43.61,7150,20221013,79.02,22700,-43.61,20230706,7220,77.29,20230103,22700,-43.61,20230706,7150,79.02,20221013,2.45,N,010690,500,174 억,,4041777,N,N,21973,N,00,N
20230915,130228,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12550,450,2,3.72,9324618260,741037,84.78,12390,12930,12120,15730,8470,12100,12583.20,11.57,0,-66193,12593,12346,12053,11806,11513,12470,11930,175,3630,500,8950,10,1,34920410,4383,5.91,1.21,12,2.12,2125.00,10340.00,22700,20230706,-44.71,7150,20221013,75.52,22700,-44.71,20230706,7220,73.82,20230103,22700,-44.71,20230706,7150,75.52,20221013,2.45,N,010690,500,174 억,,4041777,N,N,21973,N,00,N
20230915,120231,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12550,450,2,3.72,8713432100,692403,79.21,12390,12930,12120,15730,8470,12100,12584.34,11.57,0,-36377,12593,12346,12053,11806,11513,12470,11930,175,3630,500,8950,10,1,34920410,4383,5.91,1.21,12,1.98,2125.00,10340.00,22700,20230706,-44.71,7150,20221013,75.52,22700,-44.71,20230706,7220,73.82,20230103,22700,-44.71,20230706,7150,75.52,20221013,2.45,N,010690,500,174 억,,4041777,N,N,21973,N,00,N
20230915,110232,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12600,500,2,4.13,7838768110,622939,71.27,12390,12930,12120,15730,8470,12100,12583.52,11.57,0,-17000,12593,12346,12053,11806,11513,12470,11930,175,3630,500,8950,10,1,34920410,4400,5.93,1.22,12,1.78,2125.00,10340.00,22700,20230706,-44.49,7150,20221013,76.22,22700,-44.49,20230706,7220,74.52,20230103,22700,-44.49,20230706,7150,76.22,20221013,2.45,N,010690,500,174 억,,4041777,N,N,21973,N,00,N
20230915,100233,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12430,330,2,2.73,6337481760,503148,57.56,12390,12930,12120,15730,8470,12100,12595.66,11.57,0,-1647,12593,12346,12053,11806,11513,12470,11930,175,3630,500,8950,10,1,34920410,4341,5.85,1.20,12,1.44,2125.00,10340.00,22700,20230706,-45.24,7150,20221013,73.85,22700,-45.24,20230706,7220,72.16,20230103,22700,-45.24,20230706,7150,73.85,20221013,2.45,N,010690,500,174 억,,4041777,N,N,21973,N,00,N
20230915,090232,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12150,50,2,0.41,389085260,31631,3.62,12390,12390,12140,15730,8470,12100,12300.76,11.57,0,-12642,12593,12346,12053,11806,11513,12470,11930,175,3630,500,8950,10,1,34920410,4243,5.72,1.18,12,0.09,2125.00,10340.00,22700,20230706,-46.48,7150,20221013,69.93,22700,-46.48,20230706,7220,68.28,20230103,22700,-46.48,20230706,7150,69.93,20221013,2.45,N,010690,500,174 억,,4041777,N,N,21973,N,00,N
20230914,160230,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12100,390,2,3.33,10277125150,850982,100.61,11800,12300,11760,15220,8200,11710,12076.77,12.63,0,-268443,12383,12046,11813,11476,11243,12215,11645,175,3510,500,8660,10,1,34920410,4225,5.69,1.17,12,2.44,2125.00,10340.00,22700,20230706,-46.70,7150,20221013,69.23,22700,-46.70,20230706,7220,67.59,20230103,22700,-46.70,20230706,7150,69.23,20221013,2.42,N,010690,500,174 억,,4411973,N,N,2623,N,00,N
20230914,150228,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12220,510,2,4.36,6071601670,503824,59.57,11800,12300,11760,15220,8200,11710,12051.04,12.63,0,-145393,12383,12046,11813,11476,11243,12215,11645,175,3510,500,8660,10,1,34920410,4267,5.75,1.18,12,1.44,2125.00,10340.00,22700,20230706,-46.17,7150,20221013,70.91,22700,-46.17,20230706,7220,69.25,20230103,22700,-46.17,20230706,7150,70.91,20221013,2.42,N,010690,500,174 억,,4411973,N,N,80,N,00,N
20230914,140227,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12020,310,2,2.65,3410580740,285262,33.73,11800,12050,11760,15220,8200,11710,11955.96,12.63,0,-93268,12383,12046,11813,11476,11243,12215,11645,175,3510,500,8660,10,1,34920410,4197,5.66,1.16,12,0.82,2125.00,10340.00,22700,20230706,-47.05,7150,20221013,68.11,22700,-47.05,20230706,7220,66.48,20230103,22700,-47.05,20230706,7150,68.11,20221013,2.42,N,010690,500,174 억,,4411973,N,N,80,N,00,N
20230914,130225,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,11970,260,2,2.22,2836320680,237364,28.06,11800,12050,11760,15220,8200,11710,11949.25,12.63,0,-69960,12383,12046,11813,11476,11243,12215,11645,175,3510,500,8660,10,1,34920410,4180,5.63,1.16,12,0.68,2125.00,10340.00,22700,20230706,-47.27,7150,20221013,67.41,22700,-47.27,20230706,7220,65.79,20230103,22700,-47.27,20230706,7150,67.41,20221013,2.42,N,010690,500,174 억,,4411973,N,N,80,N,00,N
20230914,120230,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,11970,260,2,2.22,2467155110,206530,24.42,11800,12050,11760,15220,8200,11710,11945.75,12.63,0,-53857,12383,12046,11813,11476,11243,12215,11645,175,3510,500,8660,10,1,34920410,4180,5.63,1.16,12,0.59,2125.00,10340.00,22700,20230706,-47.27,7150,20221013,67.41,22700,-47.27,20230706,7220,65.79,20230103,22700,-47.27,20230706,7150,67.41,20221013,2.42,N,010690,500,174 억,,4411973,N,N,80,N,00,N
20230914,110229,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,11930,220,2,1.88,2035456720,170414,20.15,11800,12050,11760,15220,8200,11710,11944.19,12.63,0,-42346,12383,12046,11813,11476,11243,12215,11645,175,3510,500,8660,10,1,34920410,4166,5.61,1.15,12,0.49,2125.00,10340.00,22700,20230706,-47.44,7150,20221013,66.85,22700,-47.44,20230706,7220,65.24,20230103,22700,-47.44,20230706,7150,66.85,20221013,2.42,N,010690,500,174 억,,4411973,N,N,80,N,00,N
20230914,100226,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,11950,240,2,2.05,1333082010,111804,13.22,11800,12050,11760,15220,8200,11710,11923.38,12.63,0,-25376,12383,12046,11813,11476,11243,12215,11645,175,3510,500,8660,10,1,34920410,4173,5.62,1.16,12,0.32,2125.00,10340.00,22700,20230706,-47.36,7150,20221013,67.13,22700,-47.36,20230706,7220,65.51,20230103,22700,-47.36,20230706,7150,67.13,20221013,2.42,N,010690,500,174 억,,4411973,N,N,80,N,00,N
20230914,090228,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,11850,140,2,1.20,124693830,10530,1.24,11800,11930,11800,15220,8200,11710,11841.77,12.63,0,-1176,12383,12046,11813,11476,11243,12215,11645,175,3510,500,8660,10,1,34920410,4138,5.58,1.15,12,0.03,2125.00,10340.00,22700,20230706,-47.80,7150,20221013,65.73,22700,-47.80,20230706,7220,64.13,20230103,22700,-47.80,20230706,7150,65.73,20221013,2.42,N,010690,500,174 억,,4411973,N,N,80,N,00,N
20230913,160231,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,11710,200,2,1.74,10012335690,843504,135.06,11610,12150,11580,14960,8060,11510,11870.14,12.89,0,-104770,12236,11872,11676,11312,11116,11775,11215,175,3450,500,8510,10,1,34920410,4089,5.51,1.13,12,2.42,2125.00,10340.00,22700,20230706,-48.41,7150,20221013,63.78,22700,-48.41,20230706,7220,62.19,20230103,22700,-48.41,20230706,7150,63.78,20221013,2.40,N,010690,500,174 억,,4499766,N,N,80,N,00,N
20230913,150227,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,11810,300,2,2.61,9272575980,780718,125.01,11610,12150,11580,14960,8060,11510,11877.19,12.89,0,-70206,12236,11872,11676,11312,11116,11775,11215,175,3450,500,8510,10,1,34920410,4124,5.56,1.14,12,2.24,2125.00,10340.00,22700,20230706,-47.97,7150,20221013,65.17,22700,-47.97,20230706,7220,63.57,20230103,22700,-47.97,20230706,7150,65.17,20221013,2.40,N,010690,500,174 억,,4499766,N,N,101,N,00,N
20230913,140230,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,11700,190,2,1.65,8142446980,684581,109.61,11610,12150,11580,14960,8060,11510,11894.31,12.89,0,-45488,12236,11872,11676,11312,11116,11775,11215,175,3450,500,8510,10,1,34920410,4086,5.51,1.13,12,1.96,2125.00,10340.00,22700,20230706,-48.46,7150,20221013,63.64,22700,-48.46,20230706,7220,62.05,20230103,22700,-48.46,20230706,7150,63.64,20221013,2.40,N,010690,500,174 억,,4499766,N,N,101,N,00,N
20230913,130224,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,11590,80,2,0.70,7547912000,633741,101.47,11610,12150,11580,14960,8060,11510,11910.37,12.89,0,-38453,12236,11872,11676,11312,11116,11775,11215,175,3450,500,8510,10,1,34920410,4047,5.45,1.12,12,1.81,2125.00,10340.00,22700,20230706,-48.94,7150,20221013,62.10,22700,-48.94,20230706,7220,60.53,20230103,22700,-48.94,20230706,7150,62.10,20221013,2.40,N,010690,500,174 억,,4499766,N,N,101,N,00,N
20230913,120230,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,11660,150,2,1.30,7083383720,593752,95.07,11610,12150,11580,14960,8060,11510,11930.18,12.89,0,-34548,12236,11872,11676,11312,11116,11775,11215,175,3450,500,8510,10,1,34920410,4072,5.49,1.13,12,1.70,2125.00,10340.00,22700,20230706,-48.63,7150,20221013,63.08,22700,-48.63,20230706,7220,61.50,20230103,22700,-48.63,20230706,7150,63.08,20221013,2.40,N,010690,500,174 억,,4499766,N,N,101,N,00,N
20230913,110229,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,11720,210,2,1.82,6343730150,530296,84.91,11610,12150,11600,14960,8060,11510,11963.00,12.89,0,-25082,12236,11872,11676,11312,11116,11775,11215,175,3450,500,8510,10,1,34920410,4093,5.52,1.13,12,1.52,2125.00,10340.00,22700,20230706,-48.37,7150,20221013,63.92,22700,-48.37,20230706,7220,62.33,20230103,22700,-48.37,20230706,7150,63.92,20221013,2.40,N,010690,500,174 억,,4499766,N,N,101,N,00,N
20230913,100226,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12010,500,2,4.34,4955349010,413536,66.21,11610,12150,11600,14960,8060,11510,11983.38,12.89,0,2763,12236,11872,11676,11312,11116,11775,11215,175,3450,500,8510,10,1,34920410,4194,5.65,1.16,12,1.18,2125.00,10340.00,22700,20230706,-47.09,7150,20221013,67.97,22700,-47.09,20230706,7220,66.34,20230103,22700,-47.09,20230706,7150,67.97,20221013,2.40,N,010690,500,174 억,,4499766,N,N,101,N,00,N
20230913,090226,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,11730,220,2,1.91,277100100,23704,3.80,11610,11750,11600,14960,8060,11510,11693.42,12.89,0,5418,12236,11872,11676,11312,11116,11775,11215,175,3450,500,8510,10,1,34920410,4096,5.52,1.13,12,0.07,2125.00,10340.00,22700,20230706,-48.33,7150,20221013,64.06,22700,-48.33,20230706,7220,62.47,20230103,22700,-48.33,20230706,7150,64.06,20221013,2.40,N,010690,500,174 억,,4499766,N,N,101,N,00,N
20230912,160225,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,11510,-170,5,-1.46,7249228280,622145,191.55,11790,12040,11480,15180,8180,11680,11652.15,12.96,0,-46755,11980,11830,11720,11570,11460,11775,11515,175,3500,500,8640,10,1,34920410,4019,5.42,1.11,12,1.78,2125.00,10340.00,22700,20230706,-49.30,7150,20221013,60.98,22700,-49.30,20230706,7220,59.42,20230103,22700,-49.30,20230706,7150,60.98,20221013,2.32,N,010690,500,174 억,,4524521,N,N,101,N,00,N
20230912,150227,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,11500,-180,5,-1.54,6674493170,572297,176.20,11790,12040,11480,15180,8180,11680,11662.64,12.96,0,-58561,11980,11830,11720,11570,11460,11775,11515,175,3500,500,8640,10,1,34920410,4016,5.41,1.11,12,1.64,2125.00,10340.00,22700,20230706,-49.34,7150,20221013,60.84,22700,-49.34,20230706,7220,59.28,20230103,22700,-49.34,20230706,7150,60.84,20221013,2.32,N,010690,500,174 억,,4524521,N,N,10,N,00,N
20230912,140225,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,11540,-140,5,-1.20,5134372800,438560,135.03,11790,12040,11540,15180,8180,11680,11707.34,12.96,0,-54234,11980,11830,11720,11570,11460,11775,11515,175,3500,500,8640,10,1,34920410,4030,5.43,1.12,12,1.26,2125.00,10340.00,22700,20230706,-49.16,7150,20221013,61.40,22700,-49.16,20230706,7220,59.83,20230103,22700,-49.16,20230706,7150,61.40,20221013,2.32,N,010690,500,174 억,,4524521,N,N,10,N,00,N
20230912,130225,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,11630,-50,5,-0.43,3888539990,330892,101.88,11790,12040,11590,15180,8180,11680,11751.69,12.96,0,-38425,11980,11830,11720,11570,11460,11775,11515,175,3500,500,8640,10,1,34920410,4061,5.47,1.12,12,0.95,2125.00,10340.00,22700,20230706,-48.77,7150,20221013,62.66,22700,-48.77,20230706,7220,61.08,20230103,22700,-48.77,20230706,7150,62.66,20221013,2.32,N,010690,500,174 억,,4524521,N,N,10,N,00,N
20230912,120221,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,11640,-40,5,-0.34,3433506750,291705,89.81,11790,12040,11610,15180,8180,11680,11770.48,12.96,0,-30521,11980,11830,11720,11570,11460,11775,11515,175,3500,500,8640,10,1,34920410,4065,5.48,1.13,12,0.84,2125.00,10340.00,22700,20230706,-48.72,7150,20221013,62.80,22700,-48.72,20230706,7220,61.22,20230103,22700,-48.72,20230706,7150,62.80,20221013,2.32,N,010690,500,174 억,,4524521,N,N,10,N,00,N
20230912,110224,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,11690,10,2,0.09,2760335350,233942,72.03,11790,12040,11610,15180,8180,11680,11799.23,12.96,0,-19482,11980,11830,11720,11570,11460,11775,11515,175,3500,500,8640,10,1,34920410,4082,5.50,1.13,12,0.67,2125.00,10340.00,22700,20230706,-48.50,7150,20221013,63.50,22700,-48.50,20230706,7220,61.91,20230103,22700,-48.50,20230706,7150,63.50,20221013,2.32,N,010690,500,174 억,,4524521,N,N,10,N,00,N
20230912,100225,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,11710,30,2,0.26,2234802750,188828,58.14,11790,12040,11610,15180,8180,11680,11835.12,12.96,0,-23647,11980,11830,11720,11570,11460,11775,11515,175,3500,500,8640,10,1,34920410,4089,5.51,1.13,12,0.54,2125.00,10340.00,22700,20230706,-48.41,7150,20221013,63.78,22700,-48.41,20230706,7220,62.19,20230103,22700,-48.41,20230706,7150,63.78,20221013,2.32,N,010690,500,174 억,,4524521,N,N,10,N,00,N
20230912,090227,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,11860,180,2,1.54,205707870,17347,5.34,11790,11940,11750,15180,8180,11680,11858.41,12.96,0,6974,11980,11830,11720,11570,11460,11775,11515,175,3500,500,8640,10,1,34920410,4142,5.58,1.15,12,0.05,2125.00,10340.00,22700,20230706,-47.75,7150,20221013,65.87,22700,-47.75,20230706,7220,64.27,20230103,22700,-47.75,20230706,7150,65.87,20221013,2.32,N,010690,500,174 억,,4524521,N,N,10,N,00,N
20230911,160221,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,11680,20,2,0.17,3789072640,323206,88.32,11690,11870,11610,15150,8170,11660,11723.49,12.97,0,-6219,12053,11856,11713,11516,11373,11785,11445,175,3490,500,8620,10,1,34920410,4079,5.50,1.13,12,0.93,2125.00,10340.00,22700,20230706,-48.55,7150,20221013,63.36,22700,-48.55,20230706,7220,61.77,20230103,22700,-48.55,20230706,7150,63.36,20221013,2.32,N,010690,500,174 억,,4529818,N,N,10,N,00,N
20230911,150226,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,11630,-30,5,-0.26,3601901610,307170,83.94,11690,11870,11610,15150,8170,11660,11726.09,12.97,0,-7990,12053,11856,11713,11516,11373,11785,11445,175,3490,500,8620,10,1,34920410,4061,5.47,1.12,12,0.88,2125.00,10340.00,22700,20230706,-48.77,7150,20221013,62.66,22700,-48.77,20230706,7220,61.08,20230103,22700,-48.77,20230706,7150,62.66,20221013,2.32,N,010690,500,174 억,,4529818,N,N,283,N,00,N
20230911,140227,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,11660,0,3,0.00,2880582640,245222,67.01,11690,11870,11650,15150,8170,11660,11746.84,12.97,0,-6118,12053,11856,11713,11516,11373,11785,11445,175,3490,500,8620,10,1,34920410,4072,5.49,1.13,12,0.70,2125.00,10340.00,22700,20230706,-48.63,7150,20221013,63.08,22700,-48.63,20230706,7220,61.50,20230103,22700,-48.63,20230706,7150,63.08,20221013,2.32,N,010690,500,174 억,,4529818,N,N,283,N,00,N
20230911,130226,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,11750,90,2,0.77,2394097530,203535,55.62,11690,11870,11660,15150,8170,11660,11762.58,12.97,0,-7234,12053,11856,11713,11516,11373,11785,11445,175,3490,500,8620,10,1,34920410,4103,5.53,1.14,12,0.58,2125.00,10340.00,22700,20230706,-48.24,7150,20221013,64.34,22700,-48.24,20230706,7220,62.74,20230103,22700,-48.24,20230706,7150,64.34,20221013,2.32,N,010690,500,174 억,,4529818,N,N,283,N,00,N
20230911,120228,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,11690,30,2,0.26,2132509250,181166,49.51,11690,11870,11670,15150,8170,11660,11771.02,12.97,0,-9476,12053,11856,11713,11516,11373,11785,11445,175,3490,500,8620,10,1,34920410,4082,5.50,1.13,12,0.52,2125.00,10340.00,22700,20230706,-48.50,7150,20221013,63.50,22700,-48.50,20230706,7220,61.91,20230103,22700,-48.50,20230706,7150,63.50,20221013,2.32,N,010690,500,174 억,,4529818,N,N,283,N,00,N
20230911,110222,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,11760,100,2,0.86,1684348040,142904,39.05,11690,11870,11670,15150,8170,11660,11786.57,12.97,0,-7092,12053,11856,11713,11516,11373,11785,11445,175,3490,500,8620,10,1,34920410,4107,5.53,1.14,12,0.41,2125.00,10340.00,22700,20230706,-48.19,7150,20221013,64.48,22700,-48.19,20230706,7220,62.88,20230103,22700,-48.19,20230706,7150,64.48,20221013,2.32,N,010690,500,174 억,,4529818,N,N,283,N,00,N
20230911,100222,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,11800,140,2,1.20,971829540,82629,22.58,11690,11850,11670,15150,8170,11660,11761.36,12.97,0,1336,12053,11856,11713,11516,11373,11785,11445,175,3490,500,8620,10,1,34920410,4121,5.55,1.14,12,0.24,2125.00,10340.00,22700,20230706,-48.02,7150,20221013,65.03,22700,-48.02,20230706,7220,63.43,20230103,22700,-48.02,20230706,7150,65.03,20221013,2.32,N,010690,500,174 억,,4529818,N,N,283,N,00,N
20230911,090221,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,11820,160,2,1.37,123052240,10477,2.86,11690,11850,11690,15150,8170,11660,11744.99,12.97,0,4744,12053,11856,11713,11516,11373,11785,11445,175,3490,500,8620,10,1,34920410,4128,5.56,1.14,12,0.03,2125.00,10340.00,22700,20230706,-47.93,7150,20221013,65.31,22700,-47.93,20230706,7220,63.71,20230103,22700,-47.93,20230706,7150,65.31,20221013,2.32,N,010690,500,174 억,,4529818,N,N,283,N,00,N
20230908,160224,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,11660,-240,5,-2.02,4216337760,360975,85.04,11830,11910,11570,15470,8330,11900,11680.44,12.89,0,23504,12233,12066,11913,11746,11593,11990,11670,175,3570,500,8800,10,1,34920410,4072,5.49,1.13,12,1.03,2125.00,10340.00,22700,20230706,-48.63,7150,20221013,63.08,22700,-48.63,20230706,7220,61.50,20230103,22700,-48.63,20230706,7150,63.08,20221013,2.26,N,010690,500,174 억,,4500986,N,N,283,N,00,N
20230908,150224,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,11680,-220,5,-1.85,3852308020,329787,77.69,11830,11910,11570,15470,8330,11900,11681.19,12.89,0,21630,12233,12066,11913,11746,11593,11990,11670,175,3570,500,8800,10,1,34920410,4079,5.50,1.13,12,0.94,2125.00,10340.00,22700,20230706,-48.55,7150,20221013,63.36,22700,-48.55,20230706,7220,61.77,20230103,22700,-48.55,20230706,7150,63.36,20221013,2.26,N,010690,500,174 억,,4500986,N,N,398,N,00,N
20230908,140224,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,11660,-240,5,-2.02,3553488730,304212,71.67,11830,11910,11570,15470,8330,11900,11680.95,12.89,0,20530,12233,12066,11913,11746,11593,11990,11670,175,3570,500,8800,10,1,34920410,4072,5.49,1.13,12,0.87,2125.00,10340.00,22700,20230706,-48.63,7150,20221013,63.08,22700,-48.63,20230706,7220,61.50,20230103,22700,-48.63,20230706,7150,63.08,20221013,2.26,N,010690,500,174 억,,4500986,N,N,398,N,00,N
20230908,130227,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,11650,-250,5,-2.10,2831307190,242470,57.12,11830,11910,11570,15470,8330,11900,11676.92,12.89,0,4773,12233,12066,11913,11746,11593,11990,11670,175,3570,500,8800,10,1,34920410,4068,5.48,1.13,12,0.69,2125.00,10340.00,22700,20230706,-48.68,7150,20221013,62.94,22700,-48.68,20230706,7220,61.36,20230103,22700,-48.68,20230706,7150,62.94,20221013,2.26,N,010690,500,174 억,,4500986,N,N,398,N,00,N
20230908,120230,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,11660,-240,5,-2.02,2456184100,210330,49.55,11830,11910,11570,15470,8330,11900,11677.74,12.89,0,-5270,12233,12066,11913,11746,11593,11990,11670,175,3570,500,8800,10,1,34920410,4072,5.49,1.13,12,0.60,2125.00,10340.00,22700,20230706,-48.63,7150,20221013,63.08,22700,-48.63,20230706,7220,61.50,20230103,22700,-48.63,20230706,7150,63.08,20221013,2.26,N,010690,500,174 억,,4500986,N,N,398,N,00,N
20230908,110225,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,11630,-270,5,-2.27,1966226980,168319,39.65,11830,11910,11570,15470,8330,11900,11681.52,12.89,0,-15721,12233,12066,11913,11746,11593,11990,11670,175,3570,500,8800,10,1,34920410,4061,5.47,1.12,12,0.48,2125.00,10340.00,22700,20230706,-48.77,7150,20221013,62.66,22700,-48.77,20230706,7220,61.08,20230103,22700,-48.77,20230706,7150,62.66,20221013,2.26,N,010690,500,174 억,,4500986,N,N,398,N,00,N
20230908,100224,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,11610,-290,5,-2.44,1467632080,125489,29.56,11830,11910,11570,15470,8330,11900,11695.27,12.89,0,-20622,12233,12066,11913,11746,11593,11990,11670,175,3570,500,8800,10,1,34920410,4054,5.46,1.12,12,0.36,2125.00,10340.00,22700,20230706,-48.85,7150,20221013,62.38,22700,-48.85,20230706,7220,60.80,20230103,22700,-48.85,20230706,7150,62.38,20221013,2.26,N,010690,500,174 억,,4500986,N,N,398,N,00,N
20230908,090229,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,11820,-80,5,-0.67,60495490,5113,1.20,11830,11900,11810,15470,8330,11900,11831.42,12.89,0,-1076,12233,12066,11913,11746,11593,11990,11670,175,3570,500,8800,10,1,34920410,4128,5.56,1.14,12,0.01,2125.00,10340.00,22700,20230706,-47.93,7150,20221013,65.31,22700,-47.93,20230706,7220,63.71,20230103,22700,-47.93,20230706,7150,65.31,20221013,2.26,N,010690,500,174 억,,4500986,N,N,398,N,00,N
20230907,160225,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,11900,-250,5,-2.06,5013063530,422279,77.72,12080,12080,11760,15790,8510,12150,11871.43,12.53,0,113850,12890,12520,12300,11930,11710,12410,11820,175,3640,500,8990,10,1,34920410,4156,5.60,1.15,12,1.21,2125.00,10340.00,22700,20230706,-47.58,7150,20221013,66.43,22700,-47.58,20230706,7220,64.82,20230103,22700,-47.58,20230706,7150,66.43,20221013,2.26,N,010690,500,174 억,,4376142,N,N,398,N,00,N
20230907,150223,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,11830,-320,5,-2.63,4730775080,398488,73.34,12080,12080,11760,15790,8510,12150,11871.81,12.53,0,106481,12890,12520,12300,11930,11710,12410,11820,175,3640,500,8990,10,1,34920410,4131,5.57,1.14,12,1.14,2125.00,10340.00,22700,20230706,-47.89,7150,20221013,65.45,22700,-47.89,20230706,7220,63.85,20230103,22700,-47.89,20230706,7150,65.45,20221013,2.26,N,010690,500,174 억,,4376142,N,N,0,N,00,N
20230907,140224,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,11820,-330,5,-2.72,4230586650,356195,65.56,12080,12080,11760,15790,8510,12150,11877.16,12.53,0,87932,12890,12520,12300,11930,11710,12410,11820,175,3640,500,8990,10,1,34920410,4128,5.56,1.14,12,1.02,2125.00,10340.00,22700,20230706,-47.93,7150,20221013,65.31,22700,-47.93,20230706,7220,63.71,20230103,22700,-47.93,20230706,7150,65.31,20221013,2.26,N,010690,500,174 억,,4376142,N,N,0,N,00,N
20230907,130224,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,11910,-240,5,-1.98,3519096020,296152,54.51,12080,12080,11760,15790,8510,12150,11882.73,12.53,0,74001,12890,12520,12300,11930,11710,12410,11820,175,3640,500,8990,10,1,34920410,4159,5.60,1.15,12,0.85,2125.00,10340.00,22700,20230706,-47.53,7150,20221013,66.57,22700,-47.53,20230706,7220,64.96,20230103,22700,-47.53,20230706,7150,66.57,20221013,2.26,N,010690,500,174 억,,4376142,N,N,0,N,00,N
20230907,120226,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,11890,-260,5,-2.14,3176267640,267285,49.19,12080,12080,11760,15790,8510,12150,11883.44,12.53,0,63428,12890,12520,12300,11930,11710,12410,11820,175,3640,500,8990,10,1,34920410,4152,5.60,1.15,12,0.77,2125.00,10340.00,22700,20230706,-47.62,7150,20221013,66.29,22700,-47.62,20230706,7220,64.68,20230103,22700,-47.62,20230706,7150,66.29,20221013,2.26,N,010690,500,174 억,,4376142,N,N,0,N,00,N
20230907,110224,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,11810,-340,5,-2.80,2549138260,214472,39.47,12080,12080,11760,15790,8510,12150,11885.64,12.53,0,36776,12890,12520,12300,11930,11710,12410,11820,175,3640,500,8990,10,1,34920410,4124,5.56,1.14,12,0.61,2125.00,10340.00,22700,20230706,-47.97,7150,20221013,65.17,22700,-47.97,20230706,7220,63.57,20230103,22700,-47.97,20230706,7150,65.17,20221013,2.26,N,010690,500,174 억,,4376142,N,N,0,N,00,N
20230907,100225,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,11850,-300,5,-2.47,1182772670,98910,18.20,12080,12080,11840,15790,8510,12150,11958.06,12.53,0,5999,12890,12520,12300,11930,11710,12410,11820,175,3640,500,8990,10,1,34920410,4138,5.58,1.15,12,0.28,2125.00,10340.00,22700,20230706,-47.80,7150,20221013,65.73,22700,-47.80,20230706,7220,64.13,20230103,22700,-47.80,20230706,7150,65.73,20221013,2.26,N,010690,500,174 억,,4376142,N,N,0,N,00,N
20230907,090224,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12000,-150,5,-1.23,78624650,6535,1.20,12080,12080,11960,15790,8510,12150,12031.23,12.53,0,-1101,12890,12520,12300,11930,11710,12410,11820,175,3640,500,8990,10,1,34920410,4190,5.65,1.16,12,0.02,2125.00,10340.00,22700,20230706,-47.14,7150,20221013,67.83,22700,-47.14,20230706,7220,66.20,20230103,22700,-47.14,20230706,7150,67.83,20221013,2.26,N,010690,500,174 억,,4376142,N,N,0,N,00,N
20230906,160223,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12150,-440,5,-3.49,6654600770,541430,221.26,12520,12670,12080,16360,8820,12590,12291.26,12.89,0,-137652,12996,12792,12596,12392,12196,12695,12295,175,3770,500,9310,10,1,34920410,4243,5.72,1.18,12,1.55,2125.00,10340.00,22700,20230706,-46.48,7150,20221013,69.93,22700,-46.48,20230706,7220,68.28,20230103,22700,-46.48,20230706,7150,69.93,20221013,2.26,N,010690,500,174 억,,4501890,N,N,15,N,00,N
20230906,150221,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12090,-500,5,-3.97,6275366130,510163,208.48,12520,12670,12080,16360,8820,12590,12300.70,12.89,0,-141805,12996,12792,12596,12392,12196,12695,12295,175,3770,500,9310,10,1,34920410,4222,5.69,1.17,12,1.46,2125.00,10340.00,22700,20230706,-46.74,7150,20221013,69.09,22700,-46.74,20230706,7220,67.45,20230103,22700,-46.74,20230706,7150,69.09,20221013,2.26,N,010690,500,174 억,,4501890,N,N,15,N,00,N
20230906,140223,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12100,-490,5,-3.89,5092861570,412504,168.57,12520,12670,12100,16360,8820,12590,12346.21,12.89,0,-158015,12996,12792,12596,12392,12196,12695,12295,175,3770,500,9310,10,1,34920410,4225,5.69,1.17,12,1.18,2125.00,10340.00,22700,20230706,-46.70,7150,20221013,69.23,22700,-46.70,20230706,7220,67.59,20230103,22700,-46.70,20230706,7150,69.23,20221013,2.26,N,010690,500,174 억,,4501890,N,N,15,N,00,N
20230906,130225,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12180,-410,5,-3.26,3882223410,312735,127.80,12520,12670,12180,16360,8820,12590,12413.77,12.89,0,-143310,12996,12792,12596,12392,12196,12695,12295,175,3770,500,9310,10,1,34920410,4253,5.73,1.18,12,0.90,2125.00,10340.00,22700,20230706,-46.34,7150,20221013,70.35,22700,-46.34,20230706,7220,68.70,20230103,22700,-46.34,20230706,7150,70.35,20221013,2.26,N,010690,500,174 억,,4501890,N,N,15,N,00,N
20230906,120226,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12420,-170,5,-1.35,2292077230,183751,75.09,12520,12670,12400,16360,8820,12590,12473.82,12.89,0,-66203,12996,12792,12596,12392,12196,12695,12295,175,3770,500,9310,10,1,34920410,4337,5.84,1.20,12,0.53,2125.00,10340.00,22700,20230706,-45.29,7150,20221013,73.71,22700,-45.29,20230706,7220,72.02,20230103,22700,-45.29,20230706,7150,73.71,20221013,2.26,N,010690,500,174 억,,4501890,N,N,15,N,00,N
20230906,110224,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12440,-150,5,-1.19,1575577600,126161,51.56,12520,12670,12410,16360,8820,12590,12488.62,12.89,0,-39832,12996,12792,12596,12392,12196,12695,12295,175,3770,500,9310,10,1,34920410,4344,5.85,1.20,12,0.36,2125.00,10340.00,22700,20230706,-45.20,7150,20221013,73.99,22700,-45.20,20230706,7220,72.30,20230103,22700,-45.20,20230706,7150,73.99,20221013,2.26,N,010690,500,174 억,,4501890,N,N,15,N,00,N
20230906,100220,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12510,-80,5,-0.64,900883670,71953,29.40,12520,12670,12410,16360,8820,12590,12520.44,12.89,0,-13149,12996,12792,12596,12392,12196,12695,12295,175,3770,500,9310,10,1,34920410,4369,5.89,1.21,12,0.21,2125.00,10340.00,22700,20230706,-44.89,7150,20221013,74.97,22700,-44.89,20230706,7220,73.27,20230103,22700,-44.89,20230706,7150,74.97,20221013,2.26,N,010690,500,174 억,,4501890,N,N,15,N,00,N
20230906,090222,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12470,-120,5,-0.95,65677660,5255,2.15,12520,12560,12470,16360,8820,12590,12497.95,12.89,0,-3814,12996,12792,12596,12392,12196,12695,12295,175,3770,500,9310,10,1,34920410,4355,5.87,1.21,12,0.02,2125.00,10340.00,22700,20230706,-45.07,7150,20221013,74.41,22700,-45.07,20230706,7220,72.71,20230103,22700,-45.07,20230706,7150,74.41,20221013,2.26,N,010690,500,174 억,,4501890,N,N,15,N,00,N
20230905,160221,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12590,-100,5,-0.79,3051684770,244152,121.75,12790,12800,12400,16490,8890,12690,12499.08,13.00,0,-39774,13063,12876,12713,12526,12363,12970,12620,175,3800,500,9390,10,1,34920410,4396,5.92,1.22,12,0.70,2125.00,10340.00,22700,20230706,-44.54,7150,20221013,76.08,22700,-44.54,20230706,7220,74.38,20230103,22700,-44.54,20230706,7150,76.08,20221013,2.17,N,010690,500,174 억,,4539478,N,N,15,N,00,N
20230905,150229,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12490,-200,5,-1.58,2758528950,220809,110.11,12790,12800,12400,16490,8890,12690,12492.81,13.00,0,-32334,13063,12876,12713,12526,12363,12970,12620,175,3800,500,9390,10,1,34920410,4362,5.88,1.21,12,0.63,2125.00,10340.00,22700,20230706,-44.98,7150,20221013,74.69,22700,-44.98,20230706,7220,72.99,20230103,22700,-44.98,20230706,7150,74.69,20221013,2.17,N,010690,500,174 억,,4539478,N,N,38,N,00,N
20230905,140223,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12500,-190,5,-1.50,2544253550,203614,101.53,12790,12800,12400,16490,8890,12690,12495.46,13.00,0,-28487,13063,12876,12713,12526,12363,12970,12620,175,3800,500,9390,10,1,34920410,4365,5.88,1.21,12,0.58,2125.00,10340.00,22700,20230706,-44.93,7150,20221013,74.83,22700,-44.93,20230706,7220,73.13,20230103,22700,-44.93,20230706,7150,74.83,20221013,2.17,N,010690,500,174 억,,4539478,N,N,38,N,00,N
20230905,130214,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12440,-250,5,-1.97,2156444650,172598,86.07,12790,12800,12400,16490,8890,12690,12494.01,13.00,0,-39417,13063,12876,12713,12526,12363,12970,12620,175,3800,500,9390,10,1,34920410,4344,5.85,1.20,12,0.49,2125.00,10340.00,22700,20230706,-45.20,7150,20221013,73.99,22700,-45.20,20230706,7220,72.30,20230103,22700,-45.20,20230706,7150,73.99,20221013,2.17,N,010690,500,174 억,,4539478,N,N,38,N,00,N
20230905,120223,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12450,-240,5,-1.89,1963402020,157077,78.33,12790,12800,12400,16490,8890,12690,12499.59,13.00,0,-31105,13063,12876,12713,12526,12363,12970,12620,175,3800,500,9390,10,1,34920410,4348,5.86,1.20,12,0.45,2125.00,10340.00,22700,20230706,-45.15,7150,20221013,74.13,22700,-45.15,20230706,7220,72.44,20230103,22700,-45.15,20230706,7150,74.13,20221013,2.17,N,010690,500,174 억,,4539478,N,N,38,N,00,N
20230905,110223,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12430,-260,5,-2.05,1547926670,123623,61.64,12790,12800,12430,16490,8890,12690,12521.32,13.00,0,-28669,13063,12876,12713,12526,12363,12970,12620,175,3800,500,9390,10,1,34920410,4341,5.85,1.20,12,0.35,2125.00,10340.00,22700,20230706,-45.24,7150,20221013,73.85,22700,-45.24,20230706,7220,72.16,20230103,22700,-45.24,20230706,7150,73.85,20221013,2.17,N,010690,500,174 억,,4539478,N,N,38,N,00,N
20230905,100222,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12480,-210,5,-1.65,1105447280,88119,43.94,12790,12800,12470,16490,8890,12690,12544.90,13.00,0,-24143,13063,12876,12713,12526,12363,12970,12620,175,3800,500,9390,10,1,34920410,4358,5.87,1.21,12,0.25,2125.00,10340.00,22700,20230706,-45.02,7150,20221013,74.55,22700,-45.02,20230706,7220,72.85,20230103,22700,-45.02,20230706,7150,74.55,20221013,2.17,N,010690,500,174 억,,4539478,N,N,38,N,00,N
20230905,090219,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12650,-40,5,-0.32,120798550,9505,4.74,12790,12800,12650,16490,8890,12690,12708.99,13.00,0,-7547,13063,12876,12713,12526,12363,12970,12620,175,3800,500,9390,10,1,34920410,4417,5.95,1.22,12,0.03,2125.00,10340.00,22700,20230706,-44.27,7150,20221013,76.92,22700,-44.27,20230706,7220,75.21,20230103,22700,-44.27,20230706,7150,76.92,20221013,2.17,N,010690,500,174 억,,4539478,N,N,38,N,00,N
20230904,160220,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12690,90,2,0.71,2542960200,199541,51.68,12650,12900,12550,16380,8820,12600,12744.28,12.98,0,1048,13233,12916,12733,12416,12233,12825,12325,175,3780,500,9320,10,1,34920410,4431,5.97,1.23,12,0.57,2125.00,10340.00,22700,20230706,-44.10,7150,20221013,77.48,22700,-44.10,20230706,7220,75.76,20230103,22700,-44.10,20230706,7150,77.48,20221013,2.19,N,010690,500,174 억,,4532406,N,N,38,N,00,N
20230904,150216,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12640,40,2,0.32,2393674170,187741,48.62,12650,12900,12550,16380,8820,12600,12749.99,12.98,0,371,13233,12916,12733,12416,12233,12825,12325,175,3780,500,9320,10,1,34920410,4414,5.95,1.22,12,0.54,2125.00,10340.00,22700,20230706,-44.32,7150,20221013,76.78,22700,-44.32,20230706,7220,75.07,20230103,22700,-44.32,20230706,7150,76.78,20221013,2.19,N,010690,500,174 억,,4532406,N,N,161,N,00,N
20230904,140218,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12720,120,2,0.95,2054679780,161005,41.70,12650,12900,12550,16380,8820,12600,12761.74,12.98,0,683,13233,12916,12733,12416,12233,12825,12325,175,3780,500,9320,10,1,34920410,4442,5.99,1.23,12,0.46,2125.00,10340.00,22700,20230706,-43.96,7150,20221013,77.90,22700,-43.96,20230706,7220,76.18,20230103,22700,-43.96,20230706,7150,77.90,20221013,2.19,N,010690,500,174 억,,4532406,N,N,161,N,00,N
20230904,130220,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12850,250,2,1.98,1815479450,142296,36.85,12650,12900,12550,16380,8820,12600,12758.64,12.98,0,8438,13233,12916,12733,12416,12233,12825,12325,175,3780,500,9320,10,1,34920410,4487,6.05,1.24,12,0.41,2125.00,10340.00,22700,20230706,-43.39,7150,20221013,79.72,22700,-43.39,20230706,7220,77.98,20230103,22700,-43.39,20230706,7150,79.72,20221013,2.19,N,010690,500,174 억,,4532406,N,N,161,N,00,N
20230904,120216,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12840,240,2,1.90,1501867540,117888,30.53,12650,12900,12550,16380,8820,12600,12739.96,12.98,0,12596,13233,12916,12733,12416,12233,12825,12325,175,3780,500,9320,10,1,34920410,4484,6.04,1.24,12,0.34,2125.00,10340.00,22700,20230706,-43.44,7150,20221013,79.58,22700,-43.44,20230706,7220,77.84,20230103,22700,-43.44,20230706,7150,79.58,20221013,2.19,N,010690,500,174 억,,4532406,N,N,161,N,00,N
20230904,110214,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12730,130,2,1.03,1344873210,105594,27.35,12650,12900,12550,16380,8820,12600,12736.46,12.98,0,8562,13233,12916,12733,12416,12233,12825,12325,175,3780,500,9320,10,1,34920410,4445,5.99,1.23,12,0.30,2125.00,10340.00,22700,20230706,-43.92,7150,20221013,78.04,22700,-43.92,20230706,7220,76.32,20230103,22700,-43.92,20230706,7150,78.04,20221013,2.19,N,010690,500,174 억,,4532406,N,N,161,N,00,N
20230904,100212,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12720,120,2,0.95,854548360,67267,17.42,12650,12900,12550,16380,8820,12600,12704.06,12.98,0,1487,13233,12916,12733,12416,12233,12825,12325,175,3780,500,9320,10,1,34920410,4442,5.99,1.23,12,0.19,2125.00,10340.00,22700,20230706,-43.96,7150,20221013,77.90,22700,-43.96,20230706,7220,76.18,20230103,22700,-43.96,20230706,7150,77.90,20221013,2.19,N,010690,500,174 억,,4532406,N,N,161,N,00,N
20230904,090217,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12590,-10,5,-0.08,66122400,5235,1.36,12650,12660,12590,16380,8820,12600,12631.74,12.98,0,-1628,13233,12916,12733,12416,12233,12825,12325,175,3780,500,9320,10,1,34920410,4396,5.92,1.22,12,0.01,2125.00,10340.00,22700,20230706,-44.54,7150,20221013,76.08,22700,-44.54,20230706,7220,74.38,20230103,22700,-44.54,20230706,7150,76.08,20221013,2.19,N,010690,500,174 억,,4532406,N,N,161,N,00,N
20230901,160215,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12600,-390,5,-3.00,4860179810,383399,73.99,12930,13050,12550,16880,9100,12990,12676.67,13.44,0,-157076,13356,13172,12996,12812,12636,13085,12725,175,3890,500,9610,10,1,34920410,4400,5.93,1.22,12,1.10,2125.00,10340.00,22700,20230706,-44.49,7150,20221013,76.22,22700,-44.49,20230706,7220,74.52,20230103,22700,-44.49,20230706,7150,76.22,20221013,2.20,N,010690,500,174 억,,4693289,N,N,161,N,00,N
20230901,150217,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12630,-360,5,-2.77,4584591350,361555,69.78,12930,13050,12550,16880,9100,12990,12680.16,13.44,0,-149726,13356,13172,12996,12812,12636,13085,12725,175,3890,500,9610,10,1,34920410,4410,5.94,1.22,12,1.04,2125.00,10340.00,22700,20230706,-44.36,7150,20221013,76.64,22700,-44.36,20230706,7220,74.93,20230103,22700,-44.36,20230706,7150,76.64,20221013,2.20,N,010690,500,174 억,,4693289,N,N,4,N,00,N
20230901,140216,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12620,-370,5,-2.85,3511203290,276271,53.32,12930,13050,12610,16880,9100,12990,12709.22,13.44,0,-119888,13356,13172,12996,12812,12636,13085,12725,175,3890,500,9610,10,1,34920410,4407,5.94,1.22,12,0.79,2125.00,10340.00,22700,20230706,-44.41,7150,20221013,76.50,22700,-44.41,20230706,7220,74.79,20230103,22700,-44.41,20230706,7150,76.50,20221013,2.20,N,010690,500,174 억,,4693289,N,N,4,N,00,N
20230901,130216,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12680,-310,5,-2.39,3053290330,240044,46.33,12930,13050,12620,16880,9100,12990,12719.65,13.44,0,-101521,13356,13172,12996,12812,12636,13085,12725,175,3890,500,9610,10,1,34920410,4428,5.97,1.23,12,0.69,2125.00,10340.00,22700,20230706,-44.14,7150,20221013,77.34,22700,-44.14,20230706,7220,75.62,20230103,22700,-44.14,20230706,7150,77.34,20221013,2.20,N,010690,500,174 억,,4693289,N,N,4,N,00,N
20230901,120215,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12630,-360,5,-2.77,2748521090,215974,41.68,12930,13050,12620,16880,9100,12990,12726.10,13.44,0,-94527,13356,13172,12996,12812,12636,13085,12725,175,3890,500,9610,10,1,34920410,4410,5.94,1.22,12,0.62,2125.00,10340.00,22700,20230706,-44.36,7150,20221013,76.64,22700,-44.36,20230706,7220,74.93,20230103,22700,-44.36,20230706,7150,76.64,20221013,2.20,N,010690,500,174 억,,4693289,N,N,4,N,00,N
20230901,110215,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12630,-360,5,-2.77,2394325480,187953,36.27,12930,13050,12620,16880,9100,12990,12738.89,13.44,0,-84437,13356,13172,12996,12812,12636,13085,12725,175,3890,500,9610,10,1,34920410,4410,5.94,1.22,12,0.54,2125.00,10340.00,22700,20230706,-44.36,7150,20221013,76.64,22700,-44.36,20230706,7220,74.93,20230103,22700,-44.36,20230706,7150,76.64,20221013,2.20,N,010690,500,174 억,,4693289,N,N,4,N,00,N
20230901,100215,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12740,-250,5,-1.92,1332961760,104188,20.11,12930,13050,12660,16880,9100,12990,12793.72,13.44,0,-48149,13356,13172,12996,12812,12636,13085,12725,175,3890,500,9610,10,1,34920410,4449,6.00,1.23,12,0.30,2125.00,10340.00,22700,20230706,-43.88,7150,20221013,78.18,22700,-43.88,20230706,7220,76.45,20230103,22700,-43.88,20230706,7150,78.18,20221013,2.20,N,010690,500,174 억,,4693289,N,N,4,N,00,N
20230901,090213,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,12910,-80,5,-0.62,57921360,4482,0.87,12930,12930,12900,16880,9100,12990,12922.34,13.44,0,43,13356,13172,12996,12812,12636,13085,12725,175,3890,500,9610,10,1,34920410,4508,6.08,1.25,12,0.01,2125.00,10340.00,22700,20230706,-43.13,7150,20221013,80.56,22700,-43.13,20230706,7220,78.81,20230103,22700,-43.13,20230706,7150,80.56,20221013,2.20,N,010690,500,174 억,,4693289,N,N,4,N,00,N