KissMeData/012280/price/prices-20240701.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
20240731,160306,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,864,4,2,0.47,39464216,45748,97.15,860,873,855,1118,602,860,862.65,0.67,0,-7213,867,863,858,854,849,861,852,276,258,500,610,1,1,51664505,446,6.13,0.66,12,0.09,141.00,1305.00,1050,20230825,-17.71,811,20231020,6.54,1000,-13.60,20240201,850,1.65,20240131,1050,-17.71,20230825,811,6.54,20231020,0.04,N,012280,500,275 억,,344955,N,N,83,N,00,N
20240731,150307,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,856,-4,5,-0.47,38284086,44374,94.23,860,873,855,1118,602,860,862.77,0.67,0,-6628,867,863,858,854,849,861,852,276,258,500,610,1,1,51664505,442,6.07,0.66,12,0.09,141.00,1305.00,1050,20230825,-18.48,811,20231020,5.55,1000,-14.40,20240201,850,0.71,20240131,1050,-18.48,20230825,811,5.55,20231020,0.04,N,012280,500,275 억,,344955,N,N,122,N,00,N
20240731,140308,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,863,3,2,0.35,27840991,32219,68.42,860,873,858,1118,602,860,864.14,0.67,0,-1539,867,863,858,854,849,861,852,276,258,500,610,1,1,51664505,446,6.12,0.66,12,0.06,141.00,1305.00,1050,20230825,-17.81,811,20231020,6.41,1000,-13.70,20240201,850,1.53,20240131,1050,-17.81,20230825,811,6.41,20231020,0.04,N,012280,500,275 억,,344955,N,N,122,N,00,N
20240731,130306,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,868,8,2,0.93,25427050,29424,62.48,860,873,858,1118,602,860,864.18,0.67,0,-46,867,863,858,854,849,861,852,276,258,500,610,1,1,51664505,448,6.16,0.67,12,0.06,141.00,1305.00,1050,20230825,-17.33,811,20231020,7.03,1000,-13.20,20240201,850,2.12,20240131,1050,-17.33,20230825,811,7.03,20231020,0.04,N,012280,500,275 억,,344955,N,N,122,N,00,N
20240731,120308,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,864,4,2,0.47,23989383,27768,58.97,860,873,858,1118,602,860,863.95,0.67,0,153,867,863,858,854,849,861,852,276,258,500,610,1,1,51664505,446,6.13,0.66,12,0.05,141.00,1305.00,1050,20230825,-17.71,811,20231020,6.54,1000,-13.60,20240201,850,1.65,20240131,1050,-17.71,20230825,811,6.54,20231020,0.04,N,012280,500,275 억,,344955,N,N,122,N,00,N
20240731,110306,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,868,8,2,0.93,18435349,21363,45.36,860,873,858,1118,602,860,862.98,0.67,0,-30,867,863,858,854,849,861,852,276,258,500,610,1,1,51664505,448,6.16,0.67,12,0.04,141.00,1305.00,1050,20230825,-17.33,811,20231020,7.03,1000,-13.20,20240201,850,2.12,20240131,1050,-17.33,20230825,811,7.03,20231020,0.04,N,012280,500,275 억,,344955,N,N,122,N,00,N
20240731,100305,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,863,3,2,0.35,11333286,13177,27.98,860,864,858,1118,602,860,860.08,0.67,0,-7,867,863,858,854,849,861,852,276,258,500,610,1,1,51664505,446,6.12,0.66,12,0.03,141.00,1305.00,1050,20230825,-17.81,811,20231020,6.41,1000,-13.70,20240201,850,1.53,20240131,1050,-17.81,20230825,811,6.41,20231020,0.04,N,012280,500,275 억,,344955,N,N,122,N,00,N
20240731,090302,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,858,-2,5,-0.23,3070500,3575,7.59,860,860,858,1118,602,860,858.83,0.67,0,-7,867,863,858,854,849,861,852,276,258,500,610,1,1,51664505,443,6.09,0.66,12,0.01,141.00,1305.00,1050,20230825,-18.29,811,20231020,5.80,1000,-14.20,20240201,850,0.94,20240131,1050,-18.29,20230825,811,5.80,20231020,0.04,N,012280,500,275 억,,344955,N,N,122,N,00,N
20240730,160258,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,860,-8,5,-0.92,40250814,46942,100.35,862,862,853,1128,608,868,857.43,0.67,0,-3400,874,870,865,861,856,868,859,276,260,500,620,1,1,51664505,444,6.10,0.66,12,0.09,141.00,1305.00,1050,20230825,-18.10,811,20231020,6.04,1000,-14.00,20240201,850,1.18,20240131,1050,-18.10,20230825,811,6.04,20231020,0.04,N,012280,500,275 억,,347690,N,N,122,N,00,N
20240730,150303,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,859,-9,5,-1.04,33062503,38575,82.46,862,862,853,1128,608,868,857.06,0.67,0,-2142,874,870,865,861,856,868,859,276,260,500,620,1,1,51664505,444,6.09,0.66,12,0.07,141.00,1305.00,1050,20230825,-18.19,811,20231020,5.92,1000,-14.10,20240201,850,1.06,20240131,1050,-18.19,20230825,811,5.92,20231020,0.04,N,012280,500,275 억,,347690,N,N,0,N,00,N
20240730,140259,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,858,-10,5,-1.15,28988402,33823,72.30,862,862,853,1128,608,868,857.03,0.67,0,-940,874,870,865,861,856,868,859,276,260,500,620,1,1,51664505,443,6.09,0.66,12,0.07,141.00,1305.00,1050,20230825,-18.29,811,20231020,5.80,1000,-14.20,20240201,850,0.94,20240131,1050,-18.29,20230825,811,5.80,20231020,0.04,N,012280,500,275 억,,347690,N,N,0,N,00,N
20240730,130303,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,858,-10,5,-1.15,24616492,28727,61.41,862,862,853,1128,608,868,856.87,0.67,0,-483,874,870,865,861,856,868,859,276,260,500,620,1,1,51664505,443,6.09,0.66,12,0.06,141.00,1305.00,1050,20230825,-18.29,811,20231020,5.80,1000,-14.20,20240201,850,0.94,20240131,1050,-18.29,20230825,811,5.80,20231020,0.04,N,012280,500,275 억,,347690,N,N,0,N,00,N
20240730,120302,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,855,-13,5,-1.50,23753570,27721,59.26,862,862,853,1128,608,868,856.83,0.67,0,-441,874,870,865,861,856,868,859,276,260,500,620,1,1,51664505,442,6.06,0.66,12,0.05,141.00,1305.00,1050,20230825,-18.57,811,20231020,5.43,1000,-14.50,20240201,850,0.59,20240131,1050,-18.57,20230825,811,5.43,20231020,0.04,N,012280,500,275 억,,347690,N,N,0,N,00,N
20240730,110302,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,858,-10,5,-1.15,19551351,22808,48.76,862,862,853,1128,608,868,857.16,0.67,0,-431,874,870,865,861,856,868,859,276,260,500,620,1,1,51664505,443,6.09,0.66,12,0.04,141.00,1305.00,1050,20230825,-18.29,811,20231020,5.80,1000,-14.20,20240201,850,0.94,20240131,1050,-18.29,20230825,811,5.80,20231020,0.04,N,012280,500,275 억,,347690,N,N,0,N,00,N
20240730,100304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,861,-7,5,-0.81,13069129,15254,32.61,862,862,853,1128,608,868,856.68,0.67,0,-334,874,870,865,861,856,868,859,276,260,500,620,1,1,51664505,445,6.11,0.66,12,0.03,141.00,1305.00,1050,20230825,-18.00,811,20231020,6.17,1000,-13.90,20240201,850,1.29,20240131,1050,-18.00,20230825,811,6.17,20231020,0.04,N,012280,500,275 억,,347690,N,N,0,N,00,N
20240730,090303,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,861,-7,5,-0.81,2621814,3041,6.50,862,862,861,1128,608,868,861.93,0.67,0,-364,874,870,865,861,856,868,859,276,260,500,620,1,1,51664505,445,6.11,0.66,12,0.01,141.00,1305.00,1050,20230825,-18.00,811,20231020,6.17,1000,-13.90,20240201,850,1.29,20240131,1050,-18.00,20230825,811,6.17,20231020,0.04,N,012280,500,275 억,,347690,N,N,0,N,00,N
20240729,160302,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,868,3,2,0.35,36072075,41780,125.27,869,869,860,1124,606,865,863.37,0.67,0,-7936,875,870,864,859,853,867,856,276,259,500,620,1,1,51664505,448,6.16,0.67,12,0.08,141.00,1305.00,1050,20230825,-17.33,811,20231020,7.03,1000,-13.20,20240201,850,2.12,20240131,1050,-17.33,20230825,811,7.03,20231020,0.04,N,012280,500,275 억,,348367,N,N,4,N,00,N
20240729,150301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,865,0,3,0.00,35630666,41271,123.74,869,869,860,1124,606,865,863.33,0.67,0,-7934,875,870,864,859,853,867,856,276,259,500,620,1,1,51664505,447,6.13,0.66,12,0.08,141.00,1305.00,1050,20230825,-17.62,811,20231020,6.66,1000,-13.50,20240201,850,1.76,20240131,1050,-17.62,20230825,811,6.66,20231020,0.04,N,012280,500,275 억,,348367,N,N,4,N,00,N
20240729,140303,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,868,3,2,0.35,35587396,41221,123.59,869,869,860,1124,606,865,863.33,0.67,0,-7933,875,870,864,859,853,867,856,276,259,500,620,1,1,51664505,448,6.16,0.67,12,0.08,141.00,1305.00,1050,20230825,-17.33,811,20231020,7.03,1000,-13.20,20240201,850,2.12,20240131,1050,-17.33,20230825,811,7.03,20231020,0.04,N,012280,500,275 억,,348367,N,N,4,N,00,N
20240729,130307,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,868,3,2,0.35,34144780,39559,118.61,869,869,860,1124,606,865,863.13,0.67,0,-7933,875,870,864,859,853,867,856,276,259,500,620,1,1,51664505,448,6.16,0.67,12,0.08,141.00,1305.00,1050,20230825,-17.33,811,20231020,7.03,1000,-13.20,20240201,850,2.12,20240131,1050,-17.33,20230825,811,7.03,20231020,0.04,N,012280,500,275 억,,348367,N,N,4,N,00,N
20240729,120301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,867,2,2,0.23,32150679,37259,111.71,869,869,860,1124,606,865,862.89,0.67,0,-7869,875,870,864,859,853,867,856,276,259,500,620,1,1,51664505,448,6.15,0.66,12,0.07,141.00,1305.00,1050,20230825,-17.43,811,20231020,6.91,1000,-13.30,20240201,850,2.00,20240131,1050,-17.43,20230825,811,6.91,20231020,0.04,N,012280,500,275 억,,348367,N,N,4,N,00,N
20240729,110302,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,862,-3,5,-0.35,15693440,18181,54.51,869,869,860,1124,606,865,863.17,0.67,0,310,875,870,864,859,853,867,856,276,259,500,620,1,1,51664505,445,6.11,0.66,12,0.04,141.00,1305.00,1050,20230825,-17.90,811,20231020,6.29,1000,-13.80,20240201,850,1.41,20240131,1050,-17.90,20230825,811,6.29,20231020,0.04,N,012280,500,275 억,,348367,N,N,4,N,00,N
20240729,100301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,863,-2,5,-0.23,6015418,6959,20.86,869,869,863,1124,606,865,864.40,0.67,0,-404,875,870,864,859,853,867,856,276,259,500,620,1,1,51664505,446,6.12,0.66,12,0.01,141.00,1305.00,1050,20230825,-17.81,811,20231020,6.41,1000,-13.70,20240201,850,1.53,20240131,1050,-17.81,20230825,811,6.41,20231020,0.04,N,012280,500,275 억,,348367,N,N,4,N,00,N
20240729,090301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,867,2,2,0.23,238495,275,0.82,869,869,867,1124,606,865,868.44,0.67,0,-172,875,870,864,859,853,867,856,276,259,500,620,1,1,51664505,448,6.15,0.66,12,0.00,141.00,1305.00,1050,20230825,-17.43,811,20231020,6.91,1000,-13.30,20240201,850,2.00,20240131,1050,-17.43,20230825,811,6.91,20231020,0.04,N,012280,500,275 억,,348367,N,N,4,N,00,N
20240726,160256,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,865,1,2,0.12,28778522,33350,97.28,869,869,858,1123,605,864,862.92,0.68,0,-2053,870,866,863,859,856,865,858,276,259,500,620,1,1,51664505,447,6.13,0.66,12,0.06,141.00,1305.00,1050,20230825,-17.62,811,20231020,6.66,1000,-13.50,20240201,850,1.76,20240131,1050,-17.62,20230825,811,6.66,20231020,0.04,N,012280,500,275 억,,350420,N,N,4,N,00,N
20240726,150259,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,864,0,3,0.00,26308658,30483,88.92,869,869,858,1123,605,864,863.06,0.68,0,-2055,870,866,863,859,856,865,858,276,259,500,620,1,1,51664505,446,6.13,0.66,12,0.06,141.00,1305.00,1050,20230825,-17.71,811,20231020,6.54,1000,-13.60,20240201,850,1.65,20240131,1050,-17.71,20230825,811,6.54,20231020,0.04,N,012280,500,275 억,,350420,N,N,2,N,00,N
20240726,140300,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,862,-2,5,-0.23,24840319,28783,83.96,869,869,858,1123,605,864,863.02,0.68,0,-1903,870,866,863,859,856,865,858,276,259,500,620,1,1,51664505,445,6.11,0.66,12,0.06,141.00,1305.00,1050,20230825,-17.90,811,20231020,6.29,1000,-13.80,20240201,850,1.41,20240131,1050,-17.90,20230825,811,6.29,20231020,0.04,N,012280,500,275 억,,350420,N,N,2,N,00,N
20240726,130300,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,864,0,3,0.00,20005504,23165,67.57,869,869,858,1123,605,864,863.61,0.68,0,-1399,870,866,863,859,856,865,858,276,259,500,620,1,1,51664505,446,6.13,0.66,12,0.04,141.00,1305.00,1050,20230825,-17.71,811,20231020,6.54,1000,-13.60,20240201,850,1.65,20240131,1050,-17.71,20230825,811,6.54,20231020,0.04,N,012280,500,275 억,,350420,N,N,2,N,00,N
20240726,120300,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,865,1,2,0.12,19319761,22372,65.26,869,869,858,1123,605,864,863.57,0.68,0,-1399,870,866,863,859,856,865,858,276,259,500,620,1,1,51664505,447,6.13,0.66,12,0.04,141.00,1305.00,1050,20230825,-17.62,811,20231020,6.66,1000,-13.50,20240201,850,1.76,20240131,1050,-17.62,20230825,811,6.66,20231020,0.04,N,012280,500,275 억,,350420,N,N,2,N,00,N
20240726,110300,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,866,2,2,0.23,19031719,22039,64.29,869,869,858,1123,605,864,863.55,0.68,0,-1177,870,866,863,859,856,865,858,276,259,500,620,1,1,51664505,447,6.14,0.66,12,0.04,141.00,1305.00,1050,20230825,-17.52,811,20231020,6.78,1000,-13.40,20240201,850,1.88,20240131,1050,-17.52,20230825,811,6.78,20231020,0.04,N,012280,500,275 억,,350420,N,N,2,N,00,N
20240726,100301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,867,3,2,0.35,9827499,11402,33.26,869,869,858,1123,605,864,861.91,0.68,0,-427,870,866,863,859,856,865,858,276,259,500,620,1,1,51664505,448,6.15,0.66,12,0.02,141.00,1305.00,1050,20230825,-17.43,811,20231020,6.91,1000,-13.30,20240201,850,2.00,20240131,1050,-17.43,20230825,811,6.91,20231020,0.04,N,012280,500,275 억,,350420,N,N,2,N,00,N
20240726,090259,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,865,1,2,0.12,23453,27,0.08,869,869,865,1123,605,864,868.63,0.68,0,-3,870,866,863,859,856,865,858,276,259,500,620,1,1,51664505,447,6.13,0.66,12,0.00,141.00,1305.00,1050,20230825,-17.62,811,20231020,6.66,1000,-13.50,20240201,850,1.76,20240131,1050,-17.62,20230825,811,6.66,20231020,0.04,N,012280,500,275 억,,350420,N,N,2,N,00,N
20240725,160259,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,864,-4,5,-0.46,29557659,34282,45.82,867,867,860,1128,608,868,862.19,0.68,0,-2848,881,874,866,859,851,870,855,276,260,500,620,1,1,51664505,446,6.13,0.66,12,0.07,141.00,1305.00,1050,20230825,-17.71,811,20231020,6.54,1000,-13.60,20240201,850,1.65,20240131,1050,-17.71,20230825,811,6.54,20231020,0.04,N,012280,500,275 억,,353268,N,N,2,N,00,N
20240725,150302,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,862,-6,5,-0.69,27046319,31375,41.94,867,867,860,1128,608,868,862.03,0.68,0,-2580,881,874,866,859,851,870,855,276,260,500,620,1,1,51664505,445,6.11,0.66,12,0.06,141.00,1305.00,1050,20230825,-17.90,811,20231020,6.29,1000,-13.80,20240201,850,1.41,20240131,1050,-17.90,20230825,811,6.29,20231020,0.04,N,012280,500,275 억,,353268,N,N,4,N,00,N
20240725,140300,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,860,-8,5,-0.92,25712667,29828,39.87,867,867,860,1128,608,868,862.03,0.68,0,-2430,881,874,866,859,851,870,855,276,260,500,620,1,1,51664505,444,6.10,0.66,12,0.06,141.00,1305.00,1050,20230825,-18.10,811,20231020,6.04,1000,-14.00,20240201,850,1.18,20240131,1050,-18.10,20230825,811,6.04,20231020,0.04,N,012280,500,275 억,,353268,N,N,4,N,00,N
20240725,130301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,863,-5,5,-0.58,24403186,28307,37.84,867,867,860,1128,608,868,862.09,0.68,0,-2382,881,874,866,859,851,870,855,276,260,500,620,1,1,51664505,446,6.12,0.66,12,0.05,141.00,1305.00,1050,20230825,-17.81,811,20231020,6.41,1000,-13.70,20240201,850,1.53,20240131,1050,-17.81,20230825,811,6.41,20231020,0.04,N,012280,500,275 억,,353268,N,N,4,N,00,N
20240725,120300,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,864,-4,5,-0.46,22493179,26088,34.87,867,867,860,1128,608,868,862.20,0.68,0,-2365,881,874,866,859,851,870,855,276,260,500,620,1,1,51664505,446,6.13,0.66,12,0.05,141.00,1305.00,1050,20230825,-17.71,811,20231020,6.54,1000,-13.60,20240201,850,1.65,20240131,1050,-17.71,20230825,811,6.54,20231020,0.04,N,012280,500,275 억,,353268,N,N,4,N,00,N
20240725,110259,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,861,-7,5,-0.81,21375982,24790,33.14,867,867,860,1128,608,868,862.28,0.68,0,-2365,881,874,866,859,851,870,855,276,260,500,620,1,1,51664505,445,6.11,0.66,12,0.05,141.00,1305.00,1050,20230825,-18.00,811,20231020,6.17,1000,-13.90,20240201,850,1.29,20240131,1050,-18.00,20230825,811,6.17,20231020,0.04,N,012280,500,275 억,,353268,N,N,4,N,00,N
20240725,100259,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,862,-6,5,-0.69,14417671,16710,22.34,867,867,860,1128,608,868,862.82,0.68,0,-2143,881,874,866,859,851,870,855,276,260,500,620,1,1,51664505,445,6.11,0.66,12,0.03,141.00,1305.00,1050,20230825,-17.90,811,20231020,6.29,1000,-13.80,20240201,850,1.41,20240131,1050,-17.90,20230825,811,6.29,20231020,0.04,N,012280,500,275 억,,353268,N,N,4,N,00,N
20240725,090259,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,865,-3,5,-0.35,778662,899,1.20,867,867,864,1128,608,868,866.14,0.68,0,-378,881,874,866,859,851,870,855,276,260,500,620,1,1,51664505,447,6.13,0.66,12,0.00,141.00,1305.00,1050,20230825,-17.62,811,20231020,6.66,1000,-13.50,20240201,850,1.76,20240131,1050,-17.62,20230825,811,6.66,20231020,0.04,N,012280,500,275 억,,353268,N,N,4,N,00,N
20240724,160257,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,868,-7,5,-0.80,64997082,74815,267.29,871,873,858,1137,613,875,868.77,0.69,0,-1154,899,887,879,867,859,885,865,276,262,500,630,1,1,51664505,448,6.16,0.67,12,0.14,141.00,1305.00,1050,20230825,-17.33,811,20231020,7.03,1000,-13.20,20240201,850,2.12,20240131,1050,-17.33,20230825,811,7.03,20231020,0.04,N,012280,500,275 억,,354528,N,N,4,N,00,N
20240724,150300,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,869,-6,5,-0.69,63122019,72656,259.58,871,873,858,1137,613,875,868.78,0.69,0,-1150,899,887,879,867,859,885,865,276,262,500,630,1,1,51664505,449,6.16,0.67,12,0.14,141.00,1305.00,1050,20230825,-17.24,811,20231020,7.15,1000,-13.10,20240201,850,2.24,20240131,1050,-17.24,20230825,811,7.15,20231020,0.04,N,012280,500,275 억,,354528,N,N,12,N,00,N
20240724,140302,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,869,-6,5,-0.69,51224442,58960,210.65,871,873,858,1137,613,875,868.80,0.69,0,-987,899,887,879,867,859,885,865,276,262,500,630,1,1,51664505,449,6.16,0.67,12,0.11,141.00,1305.00,1050,20230825,-17.24,811,20231020,7.15,1000,-13.10,20240201,850,2.24,20240131,1050,-17.24,20230825,811,7.15,20231020,0.04,N,012280,500,275 억,,354528,N,N,12,N,00,N
20240724,130258,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,868,-7,5,-0.80,49609077,57102,204.01,871,873,858,1137,613,875,868.78,0.69,0,-987,899,887,879,867,859,885,865,276,262,500,630,1,1,51664505,448,6.16,0.67,12,0.11,141.00,1305.00,1050,20230825,-17.33,811,20231020,7.03,1000,-13.20,20240201,850,2.12,20240131,1050,-17.33,20230825,811,7.03,20231020,0.04,N,012280,500,275 억,,354528,N,N,12,N,00,N
20240724,120300,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,872,-3,5,-0.34,41120914,47362,169.21,871,873,858,1137,613,875,868.23,0.69,0,-987,899,887,879,867,859,885,865,276,262,500,630,1,1,51664505,451,6.18,0.67,12,0.09,141.00,1305.00,1050,20230825,-16.95,811,20231020,7.52,1000,-12.80,20240201,850,2.59,20240131,1050,-16.95,20230825,811,7.52,20231020,0.04,N,012280,500,275 억,,354528,N,N,12,N,00,N
20240724,110301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,870,-5,5,-0.57,40409569,46546,166.30,871,873,858,1137,613,875,868.16,0.69,0,-851,899,887,879,867,859,885,865,276,262,500,630,1,1,51664505,449,6.17,0.67,12,0.09,141.00,1305.00,1050,20230825,-17.14,811,20231020,7.27,1000,-13.00,20240201,850,2.35,20240131,1050,-17.14,20230825,811,7.27,20231020,0.04,N,012280,500,275 억,,354528,N,N,12,N,00,N
20240724,100300,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,871,-4,5,-0.46,24242210,27938,99.81,871,873,858,1137,613,875,867.71,0.69,0,-641,899,887,879,867,859,885,865,276,262,500,630,1,1,51664505,450,6.18,0.67,12,0.05,141.00,1305.00,1050,20230825,-17.05,811,20231020,7.40,1000,-12.90,20240201,850,2.47,20240131,1050,-17.05,20230825,811,7.40,20231020,0.04,N,012280,500,275 억,,354528,N,N,12,N,00,N
20240724,090300,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,873,-2,5,-0.23,599864,689,2.46,871,873,870,1137,613,875,870.63,0.69,0,-82,899,887,879,867,859,885,865,276,262,500,630,1,1,51664505,451,6.19,0.67,12,0.00,141.00,1305.00,1050,20230825,-16.86,811,20231020,7.64,1000,-12.70,20240201,850,2.71,20240131,1050,-16.86,20230825,811,7.64,20231020,0.04,N,012280,500,275 억,,354528,N,N,12,N,00,N
20240723,160255,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,875,0,3,0.00,24448041,27990,81.76,875,891,871,1137,613,875,873.46,0.69,0,-2148,889,882,878,871,867,880,869,276,262,500,630,1,1,51664505,452,6.21,0.67,12,0.05,141.00,1305.00,1050,20230825,-16.67,811,20231020,7.89,1000,-12.50,20240201,850,2.94,20240131,1050,-16.67,20230825,811,7.89,20231020,0.04,N,012280,500,275 억,,356674,N,N,12,N,00,N
20240723,150304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,875,0,3,0.00,23700164,27135,79.26,875,891,871,1137,613,875,873.42,0.69,0,-1949,889,882,878,871,867,880,869,276,262,500,630,1,1,51664505,452,6.21,0.67,12,0.05,141.00,1305.00,1050,20230825,-16.67,811,20231020,7.89,1000,-12.50,20240201,850,2.94,20240131,1050,-16.67,20230825,811,7.89,20231020,0.04,N,012280,500,275 억,,356674,N,N,0,N,00,N
20240723,140257,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,873,-2,5,-0.23,17253728,19759,57.72,875,891,871,1137,613,875,873.21,0.69,0,-1934,889,882,878,871,867,880,869,276,262,500,630,1,1,51664505,451,6.19,0.67,12,0.04,141.00,1305.00,1050,20230825,-16.86,811,20231020,7.64,1000,-12.70,20240201,850,2.71,20240131,1050,-16.86,20230825,811,7.64,20231020,0.04,N,012280,500,275 억,,356674,N,N,0,N,00,N
20240723,130256,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,871,-4,5,-0.46,14357474,16438,48.02,875,891,871,1137,613,875,873.43,0.69,0,-1647,889,882,878,871,867,880,869,276,262,500,630,1,1,51664505,450,6.18,0.67,12,0.03,141.00,1305.00,1050,20230825,-17.05,811,20231020,7.40,1000,-12.90,20240201,850,2.47,20240131,1050,-17.05,20230825,811,7.40,20231020,0.04,N,012280,500,275 억,,356674,N,N,0,N,00,N
20240723,120300,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,875,0,3,0.00,9582785,10958,32.01,875,891,871,1137,613,875,874.50,0.69,0,-1622,889,882,878,871,867,880,869,276,262,500,630,1,1,51664505,452,6.21,0.67,12,0.02,141.00,1305.00,1050,20230825,-16.67,811,20231020,7.89,1000,-12.50,20240201,850,2.94,20240131,1050,-16.67,20230825,811,7.89,20231020,0.04,N,012280,500,275 억,,356674,N,N,0,N,00,N
20240723,110259,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,872,-3,5,-0.34,8485322,9699,28.33,875,891,871,1137,613,875,874.87,0.69,0,-1622,889,882,878,871,867,880,869,276,262,500,630,1,1,51664505,451,6.18,0.67,12,0.02,141.00,1305.00,1050,20230825,-16.95,811,20231020,7.52,1000,-12.80,20240201,850,2.59,20240131,1050,-16.95,20230825,811,7.52,20231020,0.04,N,012280,500,275 억,,356674,N,N,0,N,00,N
20240723,100258,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,875,0,3,0.00,3949672,4495,13.13,875,891,875,1137,613,875,878.69,0.69,0,-835,889,882,878,871,867,880,869,276,262,500,630,1,1,51664505,452,6.21,0.67,12,0.01,141.00,1305.00,1050,20230825,-16.67,811,20231020,7.89,1000,-12.50,20240201,850,2.94,20240131,1050,-16.67,20230825,811,7.89,20231020,0.04,N,012280,500,275 억,,356674,N,N,0,N,00,N
20240723,090259,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,881,6,2,0.69,836972,948,2.77,875,891,875,1137,613,875,882.95,0.69,0,-399,889,882,878,871,867,880,869,276,262,500,630,1,1,51664505,455,6.25,0.68,12,0.00,141.00,1305.00,1050,20230825,-16.10,811,20231020,8.63,1000,-11.90,20240201,850,3.65,20240131,1050,-16.10,20230825,811,8.63,20231020,0.04,N,012280,500,275 억,,356674,N,N,0,N,00,N
20240722,160256,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,875,-8,5,-0.91,29975960,34235,99.48,885,885,874,1147,619,883,875.59,0.69,0,-1344,888,885,880,877,872,887,879,276,264,500,630,1,1,51664505,452,6.21,0.67,12,0.07,141.00,1305.00,1050,20230825,-16.67,811,20231020,7.89,1000,-12.50,20240201,850,2.94,20240131,1050,-16.67,20230825,811,7.89,20231020,0.04,N,012280,500,275 억,,358018,N,N,0,N,00,N
20240722,150258,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,875,-8,5,-0.91,28069146,32054,93.15,885,885,874,1147,619,883,875.68,0.69,0,-1306,888,885,880,877,872,887,879,276,264,500,630,1,1,51664505,452,6.21,0.67,12,0.06,141.00,1305.00,1050,20230825,-16.67,811,20231020,7.89,1000,-12.50,20240201,850,2.94,20240131,1050,-16.67,20230825,811,7.89,20231020,0.04,N,012280,500,275 억,,358018,N,N,0,N,00,N
20240722,140259,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,876,-7,5,-0.79,18709913,21358,62.06,885,885,874,1147,619,883,876.01,0.69,0,-1087,888,885,880,877,872,887,879,276,264,500,630,1,1,51664505,453,6.21,0.67,12,0.04,141.00,1305.00,1050,20230825,-16.57,811,20231020,8.01,1000,-12.40,20240201,850,3.06,20240131,1050,-16.57,20230825,811,8.01,20231020,0.04,N,012280,500,275 억,,358018,N,N,0,N,00,N
20240722,130256,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,875,-8,5,-0.91,18005627,20553,59.72,885,885,874,1147,619,883,876.06,0.69,0,-1085,888,885,880,877,872,887,879,276,264,500,630,1,1,51664505,452,6.21,0.67,12,0.04,141.00,1305.00,1050,20230825,-16.67,811,20231020,7.89,1000,-12.50,20240201,850,2.94,20240131,1050,-16.67,20230825,811,7.89,20231020,0.04,N,012280,500,275 억,,358018,N,N,0,N,00,N
20240722,120257,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,875,-8,5,-0.91,14112486,16100,46.78,885,885,874,1147,619,883,876.55,0.69,0,-1085,888,885,880,877,872,887,879,276,264,500,630,1,1,51664505,452,6.21,0.67,12,0.03,141.00,1305.00,1050,20230825,-16.67,811,20231020,7.89,1000,-12.50,20240201,850,2.94,20240131,1050,-16.67,20230825,811,7.89,20231020,0.04,N,012280,500,275 억,,358018,N,N,0,N,00,N
20240722,110259,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,879,-4,5,-0.45,9249401,10545,30.64,885,885,875,1147,619,883,877.14,0.69,0,-1085,888,885,880,877,872,887,879,276,264,500,630,1,1,51664505,454,6.23,0.67,12,0.02,141.00,1305.00,1050,20230825,-16.29,811,20231020,8.38,1000,-12.10,20240201,850,3.41,20240131,1050,-16.29,20230825,811,8.38,20231020,0.04,N,012280,500,275 억,,358018,N,N,0,N,00,N
20240722,100257,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,880,-3,5,-0.34,1196498,1357,3.94,885,885,879,1147,619,883,881.72,0.69,0,-1083,888,885,880,877,872,887,879,276,264,500,630,1,1,51664505,455,6.24,0.67,12,0.00,141.00,1305.00,1050,20230825,-16.19,811,20231020,8.51,1000,-12.00,20240201,850,3.53,20240131,1050,-16.19,20230825,811,8.51,20231020,0.04,N,012280,500,275 억,,358018,N,N,0,N,00,N
20240722,090257,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,883,0,3,0.00,649914,736,2.14,885,885,883,1147,619,883,883.04,0.69,0,-723,888,885,880,877,872,887,879,276,264,500,630,1,1,51664505,456,6.26,0.68,12,0.00,141.00,1305.00,1050,20230825,-15.90,811,20231020,8.88,1000,-11.70,20240201,850,3.88,20240131,1050,-15.90,20230825,811,8.88,20231020,0.04,N,012280,500,275 억,,358018,N,N,0,N,00,N
20240719,160254,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,883,6,2,0.68,29176009,33298,42.23,883,883,875,1140,614,877,876.21,0.70,0,-2702,899,888,880,869,861,893,874,276,263,500,630,1,1,51664505,456,6.26,0.68,12,0.06,141.00,1305.00,1050,20230825,-15.90,811,20231020,8.88,1000,-11.70,20240201,850,3.88,20240131,1050,-15.90,20230825,811,8.88,20231020,0.04,N,012280,500,275 억,,360755,N,N,13,N,00,N
20240719,150255,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,878,1,2,0.11,25850926,29512,37.42,883,883,875,1140,614,877,875.95,0.70,0,-1713,899,888,880,869,861,893,874,276,263,500,630,1,1,51664505,454,6.23,0.67,12,0.06,141.00,1305.00,1050,20230825,-16.38,811,20231020,8.26,1000,-12.20,20240201,850,3.29,20240131,1050,-16.38,20230825,811,8.26,20231020,0.04,N,012280,500,275 억,,360755,N,N,13,N,00,N
20240719,140257,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,875,-2,5,-0.23,23285128,26587,33.72,883,883,875,1140,614,877,875.81,0.70,0,-1597,899,888,880,869,861,893,874,276,263,500,630,1,1,51664505,452,6.21,0.67,12,0.05,141.00,1305.00,1050,20230825,-16.67,811,20231020,7.89,1000,-12.50,20240201,850,2.94,20240131,1050,-16.67,20230825,811,7.89,20231020,0.04,N,012280,500,275 억,,360755,N,N,13,N,00,N
20240719,130252,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,876,-1,5,-0.11,8957917,10220,12.96,883,883,875,1140,614,877,876.51,0.70,0,-1540,899,888,880,869,861,893,874,276,263,500,630,1,1,51664505,453,6.21,0.67,12,0.02,141.00,1305.00,1050,20230825,-16.57,811,20231020,8.01,1000,-12.40,20240201,850,3.06,20240131,1050,-16.57,20230825,811,8.01,20231020,0.04,N,012280,500,275 억,,360755,N,N,13,N,00,N
20240719,120252,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,877,0,3,0.00,8632677,9849,12.49,883,883,875,1140,614,877,876.50,0.70,0,-1474,899,888,880,869,861,893,874,276,263,500,630,1,1,51664505,453,6.22,0.67,12,0.02,141.00,1305.00,1050,20230825,-16.48,811,20231020,8.14,1000,-12.30,20240201,850,3.18,20240131,1050,-16.48,20230825,811,8.14,20231020,0.04,N,012280,500,275 억,,360755,N,N,13,N,00,N
20240719,110254,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,877,0,3,0.00,7503641,8560,10.85,883,883,875,1140,614,877,876.59,0.70,0,-1472,899,888,880,869,861,893,874,276,263,500,630,1,1,51664505,453,6.22,0.67,12,0.02,141.00,1305.00,1050,20230825,-16.48,811,20231020,8.14,1000,-12.30,20240201,850,3.18,20240131,1050,-16.48,20230825,811,8.14,20231020,0.04,N,012280,500,275 억,,360755,N,N,13,N,00,N
20240719,100236,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,877,0,3,0.00,7382598,8422,10.68,883,883,875,1140,614,877,876.58,0.70,0,-1459,899,888,880,869,861,893,874,276,263,500,630,1,1,51664505,453,6.22,0.67,12,0.02,141.00,1305.00,1050,20230825,-16.48,811,20231020,8.14,1000,-12.30,20240201,850,3.18,20240131,1050,-16.48,20230825,811,8.14,20231020,0.04,N,012280,500,275 억,,360755,N,N,13,N,00,N
20240719,090305,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,876,-1,5,-0.11,917398,1045,1.33,883,883,876,1140,614,877,877.89,0.70,0,-939,899,888,880,869,861,893,874,276,263,500,630,1,1,51664505,453,6.21,0.67,12,0.00,141.00,1305.00,1050,20230825,-16.57,811,20231020,8.01,1000,-12.40,20240201,850,3.06,20240131,1050,-16.57,20230825,811,8.01,20231020,0.04,N,012280,500,275 억,,360755,N,N,13,N,00,N
20240718,160250,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,877,-15,5,-1.68,69103847,78857,120.02,872,891,872,1159,625,892,876.28,0.70,0,-393,906,899,891,884,876,902,887,276,267,500,640,1,1,51664505,453,6.22,0.67,12,0.15,141.00,1305.00,1050,20230825,-16.48,811,20231020,8.14,1000,-12.30,20240201,850,3.18,20240131,1050,-16.48,20230825,811,8.14,20231020,0.04,N,012280,500,275 억,,361147,N,N,13,N,00,N
20240718,150253,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,877,-15,5,-1.68,66602576,76005,115.68,872,891,872,1159,625,892,876.25,0.70,0,1304,906,899,891,884,876,902,887,276,267,500,640,1,1,51664505,453,6.22,0.67,12,0.15,141.00,1305.00,1050,20230825,-16.48,811,20231020,8.14,1000,-12.30,20240201,850,3.18,20240131,1050,-16.48,20230825,811,8.14,20231020,0.04,N,012280,500,275 억,,361147,N,N,27,N,00,N
20240718,140251,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,878,-14,5,-1.57,64659125,73790,112.31,872,891,872,1159,625,892,876.22,0.70,0,1304,906,899,891,884,876,902,887,276,267,500,640,1,1,51664505,454,6.23,0.67,12,0.14,141.00,1305.00,1050,20230825,-16.38,811,20231020,8.26,1000,-12.20,20240201,850,3.29,20240131,1050,-16.38,20230825,811,8.26,20231020,0.04,N,012280,500,275 억,,361147,N,N,27,N,00,N
20240718,130251,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,877,-15,5,-1.68,56829121,64872,98.73,872,891,872,1159,625,892,875.97,0.70,0,1304,906,899,891,884,876,902,887,276,267,500,640,1,1,51664505,453,6.22,0.67,12,0.13,141.00,1305.00,1050,20230825,-16.48,811,20231020,8.14,1000,-12.30,20240201,850,3.18,20240131,1050,-16.48,20230825,811,8.14,20231020,0.04,N,012280,500,275 억,,361147,N,N,27,N,00,N
20240718,120251,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,878,-14,5,-1.57,55210264,63027,95.93,872,891,872,1159,625,892,875.93,0.70,0,1304,906,899,891,884,876,902,887,276,267,500,640,1,1,51664505,454,6.23,0.67,12,0.12,141.00,1305.00,1050,20230825,-16.38,811,20231020,8.26,1000,-12.20,20240201,850,3.29,20240131,1050,-16.38,20230825,811,8.26,20231020,0.04,N,012280,500,275 억,,361147,N,N,27,N,00,N
20240718,110252,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,878,-14,5,-1.57,54840066,62605,95.28,872,891,872,1159,625,892,875.92,0.70,0,1424,906,899,891,884,876,902,887,276,267,500,640,1,1,51664505,454,6.23,0.67,12,0.12,141.00,1305.00,1050,20230825,-16.38,811,20231020,8.26,1000,-12.20,20240201,850,3.29,20240131,1050,-16.38,20230825,811,8.26,20231020,0.04,N,012280,500,275 억,,361147,N,N,27,N,00,N
20240718,100253,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,878,-14,5,-1.57,45535036,51987,79.12,872,891,872,1159,625,892,875.83,0.70,0,1312,906,899,891,884,876,902,887,276,267,500,640,1,1,51664505,454,6.23,0.67,12,0.10,141.00,1305.00,1050,20230825,-16.38,811,20231020,8.26,1000,-12.20,20240201,850,3.29,20240131,1050,-16.38,20230825,811,8.26,20231020,0.04,N,012280,500,275 억,,361147,N,N,27,N,00,N
20240718,090254,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,882,-10,5,-1.12,20766010,23749,36.15,872,891,872,1159,625,892,874.24,0.70,0,1022,906,899,891,884,876,902,887,276,267,500,640,1,1,51664505,456,6.26,0.68,12,0.05,141.00,1305.00,1050,20230825,-16.00,811,20231020,8.75,1000,-11.80,20240201,850,3.76,20240131,1050,-16.00,20230825,811,8.75,20231020,0.04,N,012280,500,275 억,,361147,N,N,27,N,00,N
20240717,160301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,892,3,2,0.34,58418944,65694,162.84,884,898,883,1155,623,889,889.26,0.70,0,-1588,903,896,888,881,873,892,877,276,266,500,640,1,1,51664505,461,6.33,0.68,12,0.13,141.00,1305.00,1050,20230825,-15.05,811,20231020,9.99,1000,-10.80,20240201,850,4.94,20240131,1050,-15.05,20230825,811,9.99,20231020,0.04,N,012280,500,275 억,,361897,N,N,27,N,00,N
20240717,150303,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,892,3,2,0.34,52277050,58785,145.72,884,898,883,1155,623,889,889.29,0.70,0,-1009,903,896,888,881,873,892,877,276,266,500,640,1,1,51664505,461,6.33,0.68,12,0.11,141.00,1305.00,1050,20230825,-15.05,811,20231020,9.99,1000,-10.80,20240201,850,4.94,20240131,1050,-15.05,20230825,811,9.99,20231020,0.04,N,012280,500,275 억,,361897,N,N,21,N,00,N
20240717,140302,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,898,9,2,1.01,49718460,55922,138.62,884,898,883,1155,623,889,889.07,0.70,0,-1009,903,896,888,881,873,892,877,276,266,500,640,1,1,51664505,464,6.37,0.69,12,0.11,141.00,1305.00,1050,20230825,-14.48,811,20231020,10.73,1000,-10.20,20240201,850,5.65,20240131,1050,-14.48,20230825,811,10.73,20231020,0.04,N,012280,500,275 억,,361897,N,N,21,N,00,N
20240717,130303,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,895,6,2,0.67,46105657,51888,128.62,884,895,883,1155,623,889,888.56,0.70,0,-953,903,896,888,881,873,892,877,276,266,500,640,1,1,51664505,462,6.35,0.69,12,0.10,141.00,1305.00,1050,20230825,-14.76,811,20231020,10.36,1000,-10.50,20240201,850,5.29,20240131,1050,-14.76,20230825,811,10.36,20231020,0.04,N,012280,500,275 억,,361897,N,N,21,N,00,N
20240717,120302,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,890,1,2,0.11,35370783,39856,98.80,884,895,883,1155,623,889,887.46,0.70,0,-925,903,896,888,881,873,892,877,276,266,500,640,1,1,51664505,460,6.31,0.68,12,0.08,141.00,1305.00,1050,20230825,-15.24,811,20231020,9.74,1000,-11.00,20240201,850,4.71,20240131,1050,-15.24,20230825,811,9.74,20231020,0.04,N,012280,500,275 억,,361897,N,N,21,N,00,N
20240717,110302,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,888,-1,5,-0.11,24364662,27433,68.00,884,895,883,1155,623,889,888.15,0.70,0,-960,903,896,888,881,873,892,877,276,266,500,640,1,1,51664505,459,6.30,0.68,12,0.05,141.00,1305.00,1050,20230825,-15.43,811,20231020,9.49,1000,-11.20,20240201,850,4.47,20240131,1050,-15.43,20230825,811,9.49,20231020,0.04,N,012280,500,275 억,,361897,N,N,21,N,00,N
20240717,100301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,887,-2,5,-0.22,17805028,20054,49.71,884,895,883,1155,623,889,887.85,0.70,0,-130,903,896,888,881,873,892,877,276,266,500,640,1,1,51664505,458,6.29,0.68,12,0.04,141.00,1305.00,1050,20230825,-15.52,811,20231020,9.37,1000,-11.30,20240201,850,4.35,20240131,1050,-15.52,20230825,811,9.37,20231020,0.04,N,012280,500,275 억,,361897,N,N,21,N,00,N
20240717,090239,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,884,-5,5,-0.56,365667,413,1.02,884,884,884,1155,623,889,884.00,0.70,0,0,903,896,888,881,873,892,877,276,266,500,640,1,1,51664505,457,6.27,0.68,12,0.00,141.00,1305.00,1050,20230825,-15.81,811,20231020,9.00,1000,-11.60,20240201,850,4.00,20240131,1050,-15.81,20230825,811,9.00,20231020,0.04,N,012280,500,275 억,,361897,N,N,21,N,00,N
20240716,160303,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,889,2,2,0.23,35743505,40342,74.57,895,895,880,1153,621,887,886.01,0.70,0,-947,901,893,889,881,877,892,880,276,266,500,630,1,1,51664505,459,6.30,0.68,12,0.08,141.00,1305.00,1050,20230825,-15.33,811,20231020,9.62,1000,-11.10,20240201,850,4.59,20240131,1050,-15.33,20230825,811,9.62,20231020,0.04,N,012280,500,275 억,,362809,N,N,21,N,00,N
20240716,150306,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,889,2,2,0.23,33415838,37722,69.73,895,895,880,1153,621,887,885.84,0.70,0,-871,901,893,889,881,877,892,880,276,266,500,630,1,1,51664505,459,6.30,0.68,12,0.07,141.00,1305.00,1050,20230825,-15.33,811,20231020,9.62,1000,-11.10,20240201,850,4.59,20240131,1050,-15.33,20230825,811,9.62,20231020,0.04,N,012280,500,275 억,,362809,N,N,19,N,00,N
20240716,140304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,889,2,2,0.23,32544502,36741,67.91,895,895,880,1153,621,887,885.78,0.70,0,-868,901,893,889,881,877,892,880,276,266,500,630,1,1,51664505,459,6.30,0.68,12,0.07,141.00,1305.00,1050,20230825,-15.33,811,20231020,9.62,1000,-11.10,20240201,850,4.59,20240131,1050,-15.33,20230825,811,9.62,20231020,0.04,N,012280,500,275 억,,362809,N,N,19,N,00,N
20240716,130304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,887,0,3,0.00,30890093,34876,64.47,895,895,880,1153,621,887,885.71,0.70,0,-653,901,893,889,881,877,892,880,276,266,500,630,1,1,51664505,458,6.29,0.68,12,0.07,141.00,1305.00,1050,20230825,-15.52,811,20231020,9.37,1000,-11.30,20240201,850,4.35,20240131,1050,-15.52,20230825,811,9.37,20231020,0.04,N,012280,500,275 억,,362809,N,N,19,N,00,N
20240716,120304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,888,1,2,0.11,17012620,19203,35.50,895,895,880,1153,621,887,885.94,0.70,0,-428,901,893,889,881,877,892,880,276,266,500,630,1,1,51664505,459,6.30,0.68,12,0.04,141.00,1305.00,1050,20230825,-15.43,811,20231020,9.49,1000,-11.20,20240201,850,4.47,20240131,1050,-15.43,20230825,811,9.49,20231020,0.04,N,012280,500,275 억,,362809,N,N,19,N,00,N
20240716,110304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,887,0,3,0.00,16399717,18512,34.22,895,895,880,1153,621,887,885.90,0.70,0,-353,901,893,889,881,877,892,880,276,266,500,630,1,1,51664505,458,6.29,0.68,12,0.04,141.00,1305.00,1050,20230825,-15.52,811,20231020,9.37,1000,-11.30,20240201,850,4.35,20240131,1050,-15.52,20230825,811,9.37,20231020,0.04,N,012280,500,275 억,,362809,N,N,19,N,00,N
20240716,100304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,889,2,2,0.23,15559585,17566,32.47,895,895,880,1153,621,887,885.78,0.70,0,-225,901,893,889,881,877,892,880,276,266,500,630,1,1,51664505,459,6.30,0.68,12,0.03,141.00,1305.00,1050,20230825,-15.33,811,20231020,9.62,1000,-11.10,20240201,850,4.59,20240131,1050,-15.33,20230825,811,9.62,20231020,0.04,N,012280,500,275 억,,362809,N,N,19,N,00,N
20240716,090302,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,895,8,2,0.90,32220,36,0.07,895,895,895,1153,621,887,895.00,0.70,0,-5,901,893,889,881,877,892,880,276,266,500,630,1,1,51664505,462,6.35,0.69,12,0.00,141.00,1305.00,1050,20230825,-14.76,811,20231020,10.36,1000,-10.50,20240201,850,5.29,20240131,1050,-14.76,20230825,811,10.36,20231020,0.04,N,012280,500,275 억,,362809,N,N,19,N,00,N
20240715,160259,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,887,-3,5,-0.34,48037715,54099,159.99,891,897,885,1157,623,890,887.95,0.71,0,-1520,901,895,891,885,881,893,883,276,267,500,640,1,1,51664505,458,6.29,0.68,12,0.10,141.00,1305.00,1050,20230825,-15.52,811,20231020,9.37,1000,-11.30,20240201,850,4.35,20240131,1050,-15.52,20230825,811,9.37,20231020,0.04,N,012280,500,275 억,,364328,N,N,19,N,00,N
20240715,150301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,890,0,3,0.00,43179202,48639,143.85,891,897,885,1157,623,890,887.74,0.71,0,-1517,901,895,891,885,881,893,883,276,267,500,640,1,1,51664505,460,6.31,0.68,12,0.09,141.00,1305.00,1050,20230825,-15.24,811,20231020,9.74,1000,-11.00,20240201,850,4.71,20240131,1050,-15.24,20230825,811,9.74,20231020,0.04,N,012280,500,275 억,,364328,N,N,12,N,00,N
20240715,140300,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,890,0,3,0.00,38799995,43706,129.26,891,897,885,1157,623,890,887.74,0.71,0,-1517,901,895,891,885,881,893,883,276,267,500,640,1,1,51664505,460,6.31,0.68,12,0.08,141.00,1305.00,1050,20230825,-15.24,811,20231020,9.74,1000,-11.00,20240201,850,4.71,20240131,1050,-15.24,20230825,811,9.74,20231020,0.04,N,012280,500,275 억,,364328,N,N,12,N,00,N
20240715,130301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,889,-1,5,-0.11,36636790,41270,122.05,891,897,885,1157,623,890,887.72,0.71,0,-1517,901,895,891,885,881,893,883,276,267,500,640,1,1,51664505,459,6.30,0.68,12,0.08,141.00,1305.00,1050,20230825,-15.33,811,20231020,9.62,1000,-11.10,20240201,850,4.59,20240131,1050,-15.33,20230825,811,9.62,20231020,0.04,N,012280,500,275 억,,364328,N,N,12,N,00,N
20240715,120301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,890,0,3,0.00,36573650,41199,121.84,891,897,885,1157,623,890,887.72,0.71,0,-1517,901,895,891,885,881,893,883,276,267,500,640,1,1,51664505,460,6.31,0.68,12,0.08,141.00,1305.00,1050,20230825,-15.24,811,20231020,9.74,1000,-11.00,20240201,850,4.71,20240131,1050,-15.24,20230825,811,9.74,20231020,0.04,N,012280,500,275 억,,364328,N,N,12,N,00,N
20240715,110301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,892,2,2,0.22,30552364,34468,101.94,891,897,885,1157,623,890,886.38,0.71,0,-855,901,895,891,885,881,893,883,276,267,500,640,1,1,51664505,461,6.33,0.68,12,0.07,141.00,1305.00,1050,20230825,-15.05,811,20231020,9.99,1000,-10.80,20240201,850,4.94,20240131,1050,-15.05,20230825,811,9.99,20231020,0.04,N,012280,500,275 억,,364328,N,N,12,N,00,N
20240715,100301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,889,-1,5,-0.11,23071279,26027,76.97,891,897,885,1157,623,890,886.41,0.71,0,145,901,895,891,885,881,893,883,276,267,500,640,1,1,51664505,459,6.30,0.68,12,0.05,141.00,1305.00,1050,20230825,-15.33,811,20231020,9.62,1000,-11.10,20240201,850,4.59,20240131,1050,-15.33,20230825,811,9.62,20231020,0.04,N,012280,500,275 억,,364328,N,N,12,N,00,N
20240715,090301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,895,5,2,0.56,408797,459,1.36,891,895,891,1157,623,890,891.01,0.71,0,0,901,895,891,885,881,893,883,276,267,500,640,1,1,51664505,462,6.35,0.69,12,0.00,141.00,1305.00,1050,20230825,-14.76,811,20231020,10.36,1000,-10.50,20240201,850,5.29,20240131,1050,-14.76,20230825,811,10.36,20231020,0.04,N,012280,500,275 억,,364328,N,N,12,N,00,N
20240712,160259,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,890,1,2,0.11,30062371,33813,157.25,897,897,887,1155,623,889,889.08,0.71,0,-1222,912,900,894,882,876,897,879,276,266,500,640,1,1,51664505,460,6.31,0.68,12,0.07,141.00,1305.00,1050,20230825,-15.24,811,20231020,9.74,1000,-11.00,20240201,850,4.71,20240131,1050,-15.24,20230825,811,9.74,20231020,0.04,N,012280,500,275 억,,365444,N,N,12,N,00,N
20240712,150259,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,892,3,2,0.34,29382112,33049,153.69,897,897,887,1155,623,889,889.05,0.71,0,-1063,912,900,894,882,876,897,879,276,266,500,640,1,1,51664505,461,6.33,0.68,12,0.06,141.00,1305.00,1050,20230825,-15.05,811,20231020,9.99,1000,-10.80,20240201,850,4.94,20240131,1050,-15.05,20230825,811,9.99,20231020,0.04,N,012280,500,275 억,,365444,N,N,133,N,00,N
20240712,140302,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,890,1,2,0.11,27732772,31196,145.08,897,897,887,1155,623,889,888.98,0.71,0,-1029,912,900,894,882,876,897,879,276,266,500,640,1,1,51664505,460,6.31,0.68,12,0.06,141.00,1305.00,1050,20230825,-15.24,811,20231020,9.74,1000,-11.00,20240201,850,4.71,20240131,1050,-15.24,20230825,811,9.74,20231020,0.04,N,012280,500,275 억,,365444,N,N,133,N,00,N
20240712,130300,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,889,0,3,0.00,18165008,20444,95.08,897,897,887,1155,623,889,888.53,0.71,0,-960,912,900,894,882,876,897,879,276,266,500,640,1,1,51664505,459,6.30,0.68,12,0.04,141.00,1305.00,1050,20230825,-15.33,811,20231020,9.62,1000,-11.10,20240201,850,4.59,20240131,1050,-15.33,20230825,811,9.62,20231020,0.04,N,012280,500,275 억,,365444,N,N,133,N,00,N
20240712,120300,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,890,1,2,0.11,17082211,19227,89.42,897,897,887,1155,623,889,888.45,0.71,0,-896,912,900,894,882,876,897,879,276,266,500,640,1,1,51664505,460,6.31,0.68,12,0.04,141.00,1305.00,1050,20230825,-15.24,811,20231020,9.74,1000,-11.00,20240201,850,4.71,20240131,1050,-15.24,20230825,811,9.74,20231020,0.04,N,012280,500,275 억,,365444,N,N,133,N,00,N
20240712,110259,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,890,1,2,0.11,17022603,19160,89.10,897,897,887,1155,623,889,888.44,0.71,0,-874,912,900,894,882,876,897,879,276,266,500,640,1,1,51664505,460,6.31,0.68,12,0.04,141.00,1305.00,1050,20230825,-15.24,811,20231020,9.74,1000,-11.00,20240201,850,4.71,20240131,1050,-15.24,20230825,811,9.74,20231020,0.04,N,012280,500,275 억,,365444,N,N,133,N,00,N
20240712,100301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,887,-2,5,-0.22,12401575,13959,64.92,897,897,887,1155,623,889,888.43,0.71,0,-475,912,900,894,882,876,897,879,276,266,500,640,1,1,51664505,458,6.29,0.68,12,0.03,141.00,1305.00,1050,20230825,-15.52,811,20231020,9.37,1000,-11.30,20240201,850,4.35,20240131,1050,-15.52,20230825,811,9.37,20231020,0.04,N,012280,500,275 억,,365444,N,N,133,N,00,N
20240712,090259,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,895,6,2,0.67,306696,342,1.59,897,897,895,1155,623,889,896.77,0.71,0,-31,912,900,894,882,876,897,879,276,266,500,640,1,1,51664505,462,6.35,0.69,12,0.00,141.00,1305.00,1050,20230825,-14.76,811,20231020,10.36,1000,-10.50,20240201,850,5.29,20240131,1050,-14.76,20230825,811,10.36,20231020,0.04,N,012280,500,275 억,,365444,N,N,133,N,00,N
20240711,160257,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,889,2,2,0.23,19160019,21503,35.16,906,906,888,1153,621,887,891.14,0.71,0,-1060,891,889,888,886,885,888,885,276,266,500,630,1,1,51664505,459,6.30,0.68,12,0.04,141.00,1305.00,1050,20230825,-15.33,811,20231020,9.62,1000,-11.10,20240201,850,4.59,20240131,1050,-15.33,20230825,811,9.62,20231020,0.04,N,012280,500,275 억,,366434,N,N,133,N,00,N
20240711,150301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,889,2,2,0.23,16656099,18686,30.56,906,906,888,1153,621,887,891.49,0.71,0,-959,891,889,888,886,885,888,885,276,266,500,630,1,1,51664505,459,6.30,0.68,12,0.04,141.00,1305.00,1050,20230825,-15.33,811,20231020,9.62,1000,-11.10,20240201,850,4.59,20240131,1050,-15.33,20230825,811,9.62,20231020,0.04,N,012280,500,275 억,,366434,N,N,61,N,00,N
20240711,140259,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,889,2,2,0.23,14777531,16574,27.10,906,906,888,1153,621,887,891.75,0.71,0,-949,891,889,888,886,885,888,885,276,266,500,630,1,1,51664505,459,6.30,0.68,12,0.03,141.00,1305.00,1050,20230825,-15.33,811,20231020,9.62,1000,-11.10,20240201,850,4.59,20240131,1050,-15.33,20230825,811,9.62,20231020,0.04,N,012280,500,275 억,,366434,N,N,61,N,00,N
20240711,130300,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,890,3,2,0.34,13975037,15672,25.63,906,906,888,1153,621,887,891.88,0.71,0,-945,891,889,888,886,885,888,885,276,266,500,630,1,1,51664505,460,6.31,0.68,12,0.03,141.00,1305.00,1050,20230825,-15.24,811,20231020,9.74,1000,-11.00,20240201,850,4.71,20240131,1050,-15.24,20230825,811,9.74,20231020,0.04,N,012280,500,275 억,,366434,N,N,61,N,00,N
20240711,120300,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,892,5,2,0.56,7103212,7948,13.00,906,906,890,1153,621,887,894.17,0.71,0,-945,891,889,888,886,885,888,885,276,266,500,630,1,1,51664505,461,6.33,0.68,12,0.02,141.00,1305.00,1050,20230825,-15.05,811,20231020,9.99,1000,-10.80,20240201,850,4.94,20240131,1050,-15.05,20230825,811,9.99,20231020,0.04,N,012280,500,275 억,,366434,N,N,61,N,00,N
20240711,110259,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,892,5,2,0.56,6873985,7691,12.58,906,906,890,1153,621,887,894.25,0.71,0,-937,891,889,888,886,885,888,885,276,266,500,630,1,1,51664505,461,6.33,0.68,12,0.01,141.00,1305.00,1050,20230825,-15.05,811,20231020,9.99,1000,-10.80,20240201,850,4.94,20240131,1050,-15.05,20230825,811,9.99,20231020,0.04,N,012280,500,275 억,,366434,N,N,61,N,00,N
20240711,100258,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,892,5,2,0.56,5007874,5600,9.16,906,906,890,1153,621,887,894.98,0.71,0,-523,891,889,888,886,885,888,885,276,266,500,630,1,1,51664505,461,6.33,0.68,12,0.01,141.00,1305.00,1050,20230825,-15.05,811,20231020,9.99,1000,-10.80,20240201,850,4.94,20240131,1050,-15.05,20230825,811,9.99,20231020,0.04,N,012280,500,275 억,,366434,N,N,61,N,00,N
20240711,090257,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,904,17,2,1.92,1106117,1232,2.01,906,906,901,1153,621,887,905.34,0.71,0,-502,891,889,888,886,885,888,885,276,266,500,630,1,1,51664505,467,6.41,0.69,12,0.00,141.00,1305.00,1050,20230825,-13.90,811,20231020,11.47,1000,-9.60,20240201,850,6.35,20240131,1050,-13.90,20230825,811,11.47,20231020,0.04,N,012280,500,275 억,,366434,N,N,61,N,00,N
20240710,160258,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,887,-4,5,-0.45,54325920,61154,86.09,889,890,887,1158,624,891,888.35,0.71,0,-613,906,898,892,884,878,895,881,276,267,500,640,1,1,51664505,458,6.29,0.68,12,0.12,141.00,1305.00,1050,20230825,-15.52,811,20231020,9.37,1000,-11.30,20240201,850,4.35,20240131,1050,-15.52,20230825,811,9.37,20231020,0.04,N,012280,500,275 억,,367047,N,N,61,N,00,N
20240710,150259,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,888,-3,5,-0.34,50837706,57222,80.55,889,890,887,1158,624,891,888.43,0.71,0,-618,906,898,892,884,878,895,881,276,267,500,640,1,1,51664505,459,6.30,0.68,12,0.11,141.00,1305.00,1050,20230825,-15.43,811,20231020,9.49,1000,-11.20,20240201,850,4.47,20240131,1050,-15.43,20230825,811,9.49,20231020,0.04,N,012280,500,275 억,,367047,N,N,65,N,00,N
20240710,140258,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,888,-3,5,-0.34,47330973,53270,74.99,889,890,888,1158,624,891,888.51,0.71,0,-618,906,898,892,884,878,895,881,276,267,500,640,1,1,51664505,459,6.30,0.68,12,0.10,141.00,1305.00,1050,20230825,-15.43,811,20231020,9.49,1000,-11.20,20240201,850,4.47,20240131,1050,-15.43,20230825,811,9.49,20231020,0.04,N,012280,500,275 억,,367047,N,N,65,N,00,N
20240710,130258,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,889,-2,5,-0.22,37977382,42737,60.16,889,890,888,1158,624,891,888.63,0.71,0,-596,906,898,892,884,878,895,881,276,267,500,640,1,1,51664505,459,6.30,0.68,12,0.08,141.00,1305.00,1050,20230825,-15.33,811,20231020,9.62,1000,-11.10,20240201,850,4.59,20240131,1050,-15.33,20230825,811,9.62,20231020,0.04,N,012280,500,275 억,,367047,N,N,65,N,00,N
20240710,120257,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,889,-2,5,-0.22,33392586,37579,52.90,889,890,888,1158,624,891,888.60,0.71,0,-477,906,898,892,884,878,895,881,276,267,500,640,1,1,51664505,459,6.30,0.68,12,0.07,141.00,1305.00,1050,20230825,-15.33,811,20231020,9.62,1000,-11.10,20240201,850,4.59,20240131,1050,-15.33,20230825,811,9.62,20231020,0.04,N,012280,500,275 억,,367047,N,N,65,N,00,N
20240710,110259,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,889,-2,5,-0.22,29991216,33749,47.51,889,890,888,1158,624,891,888.65,0.71,0,-477,906,898,892,884,878,895,881,276,267,500,640,1,1,51664505,459,6.30,0.68,12,0.07,141.00,1305.00,1050,20230825,-15.33,811,20231020,9.62,1000,-11.10,20240201,850,4.59,20240131,1050,-15.33,20230825,811,9.62,20231020,0.04,N,012280,500,275 억,,367047,N,N,65,N,00,N
20240710,100255,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,890,-1,5,-0.11,16146465,18172,25.58,889,890,888,1158,624,891,888.54,0.71,0,-323,906,898,892,884,878,895,881,276,267,500,640,1,1,51664505,460,6.31,0.68,12,0.04,141.00,1305.00,1050,20230825,-15.24,811,20231020,9.74,1000,-11.00,20240201,850,4.71,20240131,1050,-15.24,20230825,811,9.74,20231020,0.04,N,012280,500,275 억,,367047,N,N,65,N,00,N
20240710,090258,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,890,-1,5,-0.11,58680,66,0.09,889,890,889,1158,624,891,889.09,0.71,0,0,906,898,892,884,878,895,881,276,267,500,640,1,1,51664505,460,6.31,0.68,12,0.00,141.00,1305.00,1050,20230825,-15.24,811,20231020,9.74,1000,-11.00,20240201,850,4.71,20240131,1050,-15.24,20230825,811,9.74,20231020,0.04,N,012280,500,275 억,,367047,N,N,65,N,00,N
20240709,160257,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,891,-1,5,-0.11,63197805,71034,121.41,900,900,886,1159,625,892,889.68,0.71,0,-2134,903,897,893,887,883,895,885,276,267,500,640,1,1,51664505,460,6.32,0.68,12,0.14,141.00,1305.00,1054,20230703,-15.46,811,20231020,9.86,1000,-10.90,20240201,850,4.82,20240131,1050,-15.14,20230825,811,9.86,20231020,0.04,N,012280,500,275 억,,369146,N,N,65,N,00,N
20240709,150258,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,894,2,2,0.22,62215432,69932,119.53,900,900,886,1159,625,892,889.66,0.71,0,-2112,903,897,893,887,883,895,885,276,267,500,640,1,1,51664505,462,6.34,0.69,12,0.14,141.00,1305.00,1054,20230703,-15.18,811,20231020,10.23,1000,-10.60,20240201,850,5.18,20240131,1050,-14.86,20230825,811,10.23,20231020,0.04,N,012280,500,275 억,,369146,N,N,86,N,00,N
20240709,140258,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,890,-2,5,-0.22,57924144,65128,111.32,900,900,886,1159,625,892,889.39,0.71,0,-1803,903,897,893,887,883,895,885,276,267,500,640,1,1,51664505,460,6.31,0.68,12,0.13,141.00,1305.00,1054,20230703,-15.56,811,20231020,9.74,1000,-11.00,20240201,850,4.71,20240131,1050,-15.24,20230825,811,9.74,20231020,0.04,N,012280,500,275 억,,369146,N,N,86,N,00,N
20240709,130258,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,890,-2,5,-0.22,35153582,39540,67.58,900,900,886,1159,625,892,889.06,0.71,0,-2218,903,897,893,887,883,895,885,276,267,500,640,1,1,51664505,460,6.31,0.68,12,0.08,141.00,1305.00,1054,20230703,-15.56,811,20231020,9.74,1000,-11.00,20240201,850,4.71,20240131,1050,-15.24,20230825,811,9.74,20231020,0.04,N,012280,500,275 억,,369146,N,N,86,N,00,N
20240709,120259,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,890,-2,5,-0.22,17899923,20106,34.37,900,900,888,1159,625,892,890.28,0.71,0,-243,903,897,893,887,883,895,885,276,267,500,640,1,1,51664505,460,6.31,0.68,12,0.04,141.00,1305.00,1054,20230703,-15.56,811,20231020,9.74,1000,-11.00,20240201,850,4.71,20240131,1050,-15.24,20230825,811,9.74,20231020,0.04,N,012280,500,275 억,,369146,N,N,86,N,00,N
20240709,110259,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,890,-2,5,-0.22,12737274,14304,24.45,900,900,888,1159,625,892,890.47,0.71,0,-243,903,897,893,887,883,895,885,276,267,500,640,1,1,51664505,460,6.31,0.68,12,0.03,141.00,1305.00,1054,20230703,-15.56,811,20231020,9.74,1000,-11.00,20240201,850,4.71,20240131,1050,-15.24,20230825,811,9.74,20231020,0.04,N,012280,500,275 억,,369146,N,N,86,N,00,N
20240709,100258,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,895,3,2,0.34,11390515,12794,21.87,900,900,888,1159,625,892,890.30,0.71,0,-240,903,897,893,887,883,895,885,276,267,500,640,1,1,51664505,462,6.35,0.69,12,0.02,141.00,1305.00,1054,20230703,-15.09,811,20231020,10.36,1000,-10.50,20240201,850,5.29,20240131,1050,-14.76,20230825,811,10.36,20231020,0.04,N,012280,500,275 억,,369146,N,N,86,N,00,N
20240709,090258,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,900,8,2,0.90,417600,464,0.79,900,900,900,1159,625,892,900.00,0.71,0,-430,903,897,893,887,883,895,885,276,267,500,640,1,1,51664505,465,6.38,0.69,12,0.00,141.00,1305.00,1054,20230703,-14.61,811,20231020,10.97,1000,-10.00,20240201,850,5.88,20240131,1050,-14.29,20230825,811,10.97,20231020,0.04,N,012280,500,275 억,,369146,N,N,86,N,00,N
20240708,160256,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,892,-3,5,-0.34,52304594,58507,58.75,896,899,889,1163,627,895,893.99,0.72,0,-1229,914,904,897,887,880,901,884,276,268,500,640,1,1,51664505,461,6.33,0.68,12,0.11,141.00,1305.00,1054,20230703,-15.37,811,20231020,9.99,1000,-10.80,20240201,850,4.94,20240131,1050,-15.05,20230825,811,9.99,20231020,0.04,N,012280,500,275 억,,370306,N,N,86,N,00,N
20240708,150257,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,893,-2,5,-0.22,43498728,48636,48.84,896,899,889,1163,627,895,894.37,0.72,0,-1095,914,904,897,887,880,901,884,276,268,500,640,1,1,51664505,461,6.33,0.68,12,0.09,141.00,1305.00,1054,20230703,-15.28,811,20231020,10.11,1000,-10.70,20240201,850,5.06,20240131,1050,-14.95,20230825,811,10.11,20231020,0.04,N,012280,500,275 억,,370306,N,N,89,N,00,N
20240708,140258,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,894,-1,5,-0.11,40622046,45416,45.61,896,899,889,1163,627,895,894.44,0.72,0,-1095,914,904,897,887,880,901,884,276,268,500,640,1,1,51664505,462,6.34,0.69,12,0.09,141.00,1305.00,1054,20230703,-15.18,811,20231020,10.23,1000,-10.60,20240201,850,5.18,20240131,1050,-14.86,20230825,811,10.23,20231020,0.04,N,012280,500,275 억,,370306,N,N,89,N,00,N
20240708,130256,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,892,-3,5,-0.34,36658422,40981,41.15,896,899,889,1163,627,895,894.52,0.72,0,-1095,914,904,897,887,880,901,884,276,268,500,640,1,1,51664505,461,6.33,0.68,12,0.08,141.00,1305.00,1054,20230703,-15.37,811,20231020,9.99,1000,-10.80,20240201,850,4.94,20240131,1050,-15.05,20230825,811,9.99,20231020,0.04,N,012280,500,275 억,,370306,N,N,89,N,00,N
20240708,120257,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,897,2,2,0.22,28814370,32201,32.34,896,899,889,1163,627,895,894.83,0.72,0,-737,914,904,897,887,880,901,884,276,268,500,640,1,1,51664505,463,6.36,0.69,12,0.06,141.00,1305.00,1054,20230703,-14.90,811,20231020,10.60,1000,-10.30,20240201,850,5.53,20240131,1050,-14.57,20230825,811,10.60,20231020,0.04,N,012280,500,275 억,,370306,N,N,89,N,00,N
20240708,110255,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,896,1,2,0.11,25516806,28523,28.64,896,899,889,1163,627,895,894.60,0.72,0,-700,914,904,897,887,880,901,884,276,268,500,640,1,1,51664505,463,6.35,0.69,12,0.06,141.00,1305.00,1054,20230703,-14.99,811,20231020,10.48,1000,-10.40,20240201,850,5.41,20240131,1050,-14.67,20230825,811,10.48,20231020,0.04,N,012280,500,275 억,,370306,N,N,89,N,00,N
20240708,100256,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,892,-3,5,-0.34,13463156,15053,15.12,896,899,889,1163,627,895,894.38,0.72,0,-315,914,904,897,887,880,901,884,276,268,500,640,1,1,51664505,461,6.33,0.68,12,0.03,141.00,1305.00,1054,20230703,-15.37,811,20231020,9.99,1000,-10.80,20240201,850,4.94,20240131,1050,-15.05,20230825,811,9.99,20231020,0.04,N,012280,500,275 억,,370306,N,N,89,N,00,N
20240708,090257,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,895,0,3,0.00,428048,478,0.48,896,899,895,1163,627,895,895.50,0.72,0,-426,914,904,897,887,880,901,884,276,268,500,640,1,1,51664505,462,6.35,0.69,12,0.00,141.00,1305.00,1054,20230703,-15.09,811,20231020,10.36,1000,-10.50,20240201,850,5.29,20240131,1050,-14.76,20230825,811,10.36,20231020,0.04,N,012280,500,275 억,,370306,N,N,89,N,00,N
20240705,160255,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,895,-6,5,-0.67,88912722,99518,201.74,905,907,890,1171,631,901,893.43,0.72,0,-2868,915,908,898,891,881,911,894,276,270,500,640,1,1,51664505,462,6.35,0.69,12,0.19,141.00,1305.00,1054,20230703,-15.09,811,20231020,10.36,1000,-10.50,20240201,850,5.29,20240131,1050,-14.76,20230825,811,10.36,20231020,0.04,N,012280,500,275 억,,372948,N,N,89,N,00,N
20240705,150257,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,893,-8,5,-0.89,79933480,89475,181.38,905,907,890,1171,631,901,893.36,0.72,0,-472,915,908,898,891,881,911,894,276,270,500,640,1,1,51664505,461,6.33,0.68,12,0.17,141.00,1305.00,1054,20230703,-15.28,811,20231020,10.11,1000,-10.70,20240201,850,5.06,20240131,1050,-14.95,20230825,811,10.11,20231020,0.04,N,012280,500,275 억,,372948,N,N,59,N,00,N
20240705,140257,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,894,-7,5,-0.78,78613827,87998,178.39,905,907,890,1171,631,901,893.36,0.72,0,-404,915,908,898,891,881,911,894,276,270,500,640,1,1,51664505,462,6.34,0.69,12,0.17,141.00,1305.00,1054,20230703,-15.18,811,20231020,10.23,1000,-10.60,20240201,850,5.18,20240131,1050,-14.86,20230825,811,10.23,20231020,0.04,N,012280,500,275 억,,372948,N,N,59,N,00,N
20240705,130256,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,893,-8,5,-0.89,72720964,81399,165.01,905,907,890,1171,631,901,893.39,0.72,0,554,915,908,898,891,881,911,894,276,270,500,640,1,1,51664505,461,6.33,0.68,12,0.16,141.00,1305.00,1054,20230703,-15.28,811,20231020,10.11,1000,-10.70,20240201,850,5.06,20240131,1050,-14.95,20230825,811,10.11,20231020,0.04,N,012280,500,275 억,,372948,N,N,59,N,00,N
20240705,120256,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,895,-6,5,-0.67,64012949,71648,145.25,905,907,890,1171,631,901,893.44,0.72,0,1184,915,908,898,891,881,911,894,276,270,500,640,1,1,51664505,462,6.35,0.69,12,0.14,141.00,1305.00,1054,20230703,-15.09,811,20231020,10.36,1000,-10.50,20240201,850,5.29,20240131,1050,-14.76,20230825,811,10.36,20231020,0.04,N,012280,500,275 억,,372948,N,N,59,N,00,N
20240705,110255,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,895,-6,5,-0.67,46854618,52416,106.26,905,907,890,1171,631,901,893.90,0.72,0,1213,915,908,898,891,881,911,894,276,270,500,640,1,1,51664505,462,6.35,0.69,12,0.10,141.00,1305.00,1054,20230703,-15.09,811,20231020,10.36,1000,-10.50,20240201,850,5.29,20240131,1050,-14.76,20230825,811,10.36,20231020,0.04,N,012280,500,275 억,,372948,N,N,59,N,00,N
20240705,100255,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,897,-4,5,-0.44,16817819,18825,38.16,905,907,890,1171,631,901,893.38,0.72,0,1352,915,908,898,891,881,911,894,276,270,500,640,1,1,51664505,463,6.36,0.69,12,0.04,141.00,1305.00,1054,20230703,-14.90,811,20231020,10.60,1000,-10.30,20240201,850,5.53,20240131,1050,-14.57,20230825,811,10.60,20231020,0.04,N,012280,500,275 억,,372948,N,N,59,N,00,N
20240705,090256,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,895,-6,5,-0.67,337317,375,0.76,905,907,895,1171,631,901,899.51,0.72,0,-108,915,908,898,891,881,911,894,276,270,500,640,1,1,51664505,462,6.35,0.69,12,0.00,141.00,1305.00,1054,20230703,-15.09,811,20231020,10.36,1000,-10.50,20240201,850,5.29,20240131,1050,-14.76,20230825,811,10.36,20231020,0.04,N,012280,500,275 억,,372948,N,N,59,N,00,N
20240704,160254,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,901,0,3,0.00,44275813,49329,128.24,898,905,888,1171,631,901,897.56,0.73,0,-3526,913,907,902,896,891,904,893,276,270,500,640,1,1,51664505,465,6.39,0.69,12,0.10,141.00,1305.00,1054,20230628,-14.52,811,20231020,11.10,1000,-9.90,20240201,850,6.00,20240131,1050,-14.19,20230825,811,11.10,20231020,0.04,N,012280,500,275 억,,376474,N,N,59,N,00,N
20240704,150255,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,896,-5,5,-0.55,41629600,46382,120.58,898,905,888,1171,631,901,897.54,0.73,0,-2226,913,907,902,896,891,904,893,276,270,500,640,1,1,51664505,463,6.35,0.69,12,0.09,141.00,1305.00,1054,20230628,-14.99,811,20231020,10.48,1000,-10.40,20240201,850,5.41,20240131,1050,-14.67,20230825,811,10.48,20231020,0.04,N,012280,500,275 억,,376474,N,N,50,N,00,N
20240704,140255,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,893,-8,5,-0.89,33729302,37529,97.57,898,905,892,1171,631,901,898.75,0.73,0,-1964,913,907,902,896,891,904,893,276,270,500,640,1,1,51664505,461,6.33,0.68,12,0.07,141.00,1305.00,1054,20230628,-15.28,811,20231020,10.11,1000,-10.70,20240201,850,5.06,20240131,1050,-14.95,20230825,811,10.11,20231020,0.04,N,012280,500,275 억,,376474,N,N,50,N,00,N
20240704,130256,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,899,-2,5,-0.22,20786815,23076,59.99,898,905,897,1171,631,901,900.80,0.73,0,-2151,913,907,902,896,891,904,893,276,270,500,640,1,1,51664505,464,6.38,0.69,12,0.04,141.00,1305.00,1054,20230628,-14.71,811,20231020,10.85,1000,-10.10,20240201,850,5.76,20240131,1050,-14.38,20230825,811,10.85,20231020,0.04,N,012280,500,275 억,,376474,N,N,50,N,00,N
20240704,120255,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,900,-1,5,-0.11,13366769,14821,38.53,898,905,897,1171,631,901,901.88,0.73,0,-1493,913,907,902,896,891,904,893,276,270,500,640,1,1,51664505,465,6.38,0.69,12,0.03,141.00,1305.00,1054,20230628,-14.61,811,20231020,10.97,1000,-10.00,20240201,850,5.88,20240131,1050,-14.29,20230825,811,10.97,20231020,0.04,N,012280,500,275 억,,376474,N,N,50,N,00,N
20240704,110255,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,900,-1,5,-0.11,11694805,12966,33.71,898,905,897,1171,631,901,901.96,0.73,0,-1301,913,907,902,896,891,904,893,276,270,500,640,1,1,51664505,465,6.38,0.69,12,0.03,141.00,1305.00,1054,20230628,-14.61,811,20231020,10.97,1000,-10.00,20240201,850,5.88,20240131,1050,-14.29,20230825,811,10.97,20231020,0.04,N,012280,500,275 억,,376474,N,N,50,N,00,N
20240704,100255,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,905,4,2,0.44,9944170,11025,28.66,898,905,897,1171,631,901,901.97,0.73,0,-916,913,907,902,896,891,904,893,276,270,500,640,1,1,51664505,468,6.42,0.69,12,0.02,141.00,1305.00,1054,20230628,-14.14,811,20231020,11.59,1000,-9.50,20240201,850,6.47,20240131,1050,-13.81,20230825,811,11.59,20231020,0.04,N,012280,500,275 억,,376474,N,N,50,N,00,N
20240704,090255,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,902,1,2,0.11,298283,332,0.86,898,902,898,1171,631,901,898.40,0.73,0,-40,913,907,902,896,891,904,893,276,270,500,640,1,1,51664505,466,6.40,0.69,12,0.00,141.00,1305.00,1054,20230628,-14.42,811,20231020,11.22,1000,-9.80,20240201,850,6.12,20240131,1050,-14.10,20230825,811,11.22,20231020,0.04,N,012280,500,275 억,,376474,N,N,50,N,00,N
20240703,160253,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,901,-11,5,-1.21,34639490,38463,51.75,908,908,897,1185,639,912,900.59,0.73,0,-3054,938,925,910,897,882,931,903,276,273,500,650,1,1,51664505,465,6.39,0.69,12,0.07,141.00,1305.00,1054,20230628,-14.52,811,20231020,11.10,1000,-9.90,20240201,850,6.00,20240131,1054,-14.52,20230703,811,11.10,20231020,0.04,N,012280,500,275 억,,379528,N,N,50,N,00,N
20240703,150255,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,905,-7,5,-0.77,31595486,35085,47.21,908,908,897,1185,639,912,900.54,0.73,0,-2930,938,925,910,897,882,931,903,276,273,500,650,1,1,51664505,468,6.42,0.69,12,0.07,141.00,1305.00,1054,20230628,-14.14,811,20231020,11.59,1000,-9.50,20240201,850,6.47,20240131,1054,-14.14,20230703,811,11.59,20231020,0.04,N,012280,500,275 억,,379528,N,N,61,N,00,N
20240703,140255,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,906,-6,5,-0.66,31583721,35072,47.19,908,908,897,1185,639,912,900.54,0.73,0,-2918,938,925,910,897,882,931,903,276,273,500,650,1,1,51664505,468,6.43,0.69,12,0.07,141.00,1305.00,1054,20230628,-14.04,811,20231020,11.71,1000,-9.40,20240201,850,6.59,20240131,1054,-14.04,20230703,811,11.71,20231020,0.04,N,012280,500,275 억,,379528,N,N,61,N,00,N
20240703,130255,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,904,-8,5,-0.88,31209654,34659,46.63,908,908,897,1185,639,912,900.48,0.73,0,-2943,938,925,910,897,882,931,903,276,273,500,650,1,1,51664505,467,6.41,0.69,12,0.07,141.00,1305.00,1054,20230628,-14.23,811,20231020,11.47,1000,-9.60,20240201,850,6.35,20240131,1054,-14.23,20230703,811,11.47,20231020,0.04,N,012280,500,275 억,,379528,N,N,61,N,00,N
20240703,120254,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,906,-6,5,-0.66,30334446,33693,45.33,908,908,897,1185,639,912,900.32,0.73,0,-2442,938,925,910,897,882,931,903,276,273,500,650,1,1,51664505,468,6.43,0.69,12,0.07,141.00,1305.00,1054,20230628,-14.04,811,20231020,11.71,1000,-9.40,20240201,850,6.59,20240131,1054,-14.04,20230703,811,11.71,20231020,0.04,N,012280,500,275 억,,379528,N,N,61,N,00,N
20240703,110255,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,903,-9,5,-0.99,30225624,33573,45.17,908,908,897,1185,639,912,900.30,0.73,0,-2441,938,925,910,897,882,931,903,276,273,500,650,1,1,51664505,467,6.40,0.69,12,0.06,141.00,1305.00,1054,20230628,-14.33,811,20231020,11.34,1000,-9.70,20240201,850,6.24,20240131,1054,-14.33,20230703,811,11.34,20231020,0.04,N,012280,500,275 억,,379528,N,N,61,N,00,N
20240703,100255,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,900,-12,5,-1.32,12140783,13485,18.14,908,908,897,1185,639,912,900.32,0.73,0,-678,938,925,910,897,882,931,903,276,273,500,650,1,1,51664505,465,6.38,0.69,12,0.03,141.00,1305.00,1054,20230628,-14.61,811,20231020,10.97,1000,-10.00,20240201,850,5.88,20240131,1054,-14.61,20230703,811,10.97,20231020,0.04,N,012280,500,275 억,,379528,N,N,61,N,00,N
20240703,090255,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,908,-4,5,-0.44,565678,623,0.84,908,908,905,1185,639,912,907.99,0.73,0,-2,938,925,910,897,882,931,903,276,273,500,650,1,1,51664505,469,6.44,0.70,12,0.00,141.00,1305.00,1054,20230628,-13.85,811,20231020,11.96,1000,-9.20,20240201,850,6.82,20240131,1054,-13.85,20230703,811,11.96,20231020,0.04,N,012280,500,275 억,,379528,N,N,61,N,00,N
20240702,160253,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,912,-3,5,-0.33,67190208,74324,180.70,910,923,895,1189,641,915,904.02,0.75,0,-25781,927,921,914,908,901,921,908,276,274,500,650,1,1,51664505,471,6.47,0.70,12,0.14,141.00,1305.00,1054,20230628,-13.47,811,20231020,12.45,1000,-8.80,20240201,850,7.29,20240131,1054,-13.47,20230703,811,12.45,20231020,0.04,N,012280,500,275 억,,385022,N,N,61,N,00,N
20240702,150254,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,899,-16,5,-1.75,63220161,69938,170.03,910,923,895,1189,641,915,903.95,0.75,0,-23054,927,921,914,908,901,921,908,276,274,500,650,1,1,51664505,464,6.38,0.69,12,0.14,141.00,1305.00,1054,20230628,-14.71,811,20231020,10.85,1000,-10.10,20240201,850,5.76,20240131,1054,-14.71,20230703,811,10.85,20231020,0.04,N,012280,500,275 억,,385022,N,N,69,N,00,N
20240702,140254,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,899,-16,5,-1.75,59601638,65909,160.24,910,923,895,1189,641,915,904.30,0.75,0,-19444,927,921,914,908,901,921,908,276,274,500,650,1,1,51664505,464,6.38,0.69,12,0.13,141.00,1305.00,1054,20230628,-14.71,811,20231020,10.85,1000,-10.10,20240201,850,5.76,20240131,1054,-14.71,20230703,811,10.85,20231020,0.04,N,012280,500,275 억,,385022,N,N,69,N,00,N
20240702,130254,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,896,-19,5,-2.08,55148238,60946,148.17,910,923,895,1189,641,915,904.87,0.75,0,-15812,927,921,914,908,901,921,908,276,274,500,650,1,1,51664505,463,6.35,0.69,12,0.12,141.00,1305.00,1054,20230628,-14.99,811,20231020,10.48,1000,-10.40,20240201,850,5.41,20240131,1054,-14.99,20230703,811,10.48,20231020,0.04,N,012280,500,275 억,,385022,N,N,69,N,00,N
20240702,120255,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,905,-10,5,-1.09,42059489,46361,112.71,910,923,895,1189,641,915,907.22,0.75,0,-12451,927,921,914,908,901,921,908,276,274,500,650,1,1,51664505,468,6.42,0.69,12,0.09,141.00,1305.00,1054,20230628,-14.14,811,20231020,11.59,1000,-9.50,20240201,850,6.47,20240131,1054,-14.14,20230703,811,11.59,20231020,0.04,N,012280,500,275 억,,385022,N,N,69,N,00,N
20240702,110254,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,907,-8,5,-0.87,22848873,25062,60.93,910,923,905,1189,641,915,911.69,0.75,0,-10004,927,921,914,908,901,921,908,276,274,500,650,1,1,51664505,469,6.43,0.70,12,0.05,141.00,1305.00,1054,20230628,-13.95,811,20231020,11.84,1000,-9.30,20240201,850,6.71,20240131,1054,-13.95,20230703,811,11.84,20231020,0.04,N,012280,500,275 억,,385022,N,N,69,N,00,N
20240702,100254,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,917,2,2,0.22,15040405,16463,40.02,910,923,905,1189,641,915,913.59,0.75,0,-7885,927,921,914,908,901,921,908,276,274,500,650,1,1,51664505,474,6.50,0.70,12,0.03,141.00,1305.00,1054,20230628,-13.00,811,20231020,13.07,1000,-8.30,20240201,850,7.88,20240131,1054,-13.00,20230703,811,13.07,20231020,0.04,N,012280,500,275 억,,385022,N,N,69,N,00,N
20240702,090254,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,911,-4,5,-0.44,1105425,1215,2.95,910,912,906,1189,641,915,909.81,0.75,0,-254,927,921,914,908,901,921,908,276,274,500,650,1,1,51664505,471,6.46,0.70,12,0.00,141.00,1305.00,1054,20230628,-13.57,811,20231020,12.33,1000,-8.90,20240201,850,7.18,20240131,1054,-13.57,20230703,811,12.33,20231020,0.04,N,012280,500,275 억,,385022,N,N,69,N,00,N
20240701,160253,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,915,-1,5,-0.11,37540012,41130,41.74,915,920,907,1190,642,916,912.65,0.75,0,-4609,935,925,910,900,885,930,905,276,274,500,650,1,1,51664505,473,6.49,0.70,12,0.08,141.00,1305.00,1054,20230628,-13.19,811,20231020,12.82,1000,-8.50,20240201,850,7.65,20240131,1054,-13.19,20230703,811,12.82,20231020,0.04,N,012280,500,275 억,,389631,N,N,69,N,00,N
20240701,150254,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,919,3,2,0.33,33728093,36964,37.51,915,920,907,1190,642,916,912.38,0.75,0,-4610,935,925,910,900,885,930,905,276,274,500,650,1,1,51664505,475,6.52,0.70,12,0.07,141.00,1305.00,1054,20230628,-12.81,811,20231020,13.32,1000,-8.10,20240201,850,8.12,20240131,1054,-12.81,20230703,811,13.32,20231020,0.04,N,012280,500,275 억,,389631,N,N,57,N,00,N
20240701,140253,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,913,-3,5,-0.33,25044283,27473,27.88,915,916,907,1190,642,916,911.46,0.75,0,-3113,935,925,910,900,885,930,905,276,274,500,650,1,1,51664505,472,6.48,0.70,12,0.05,141.00,1305.00,1054,20230628,-13.38,811,20231020,12.58,1000,-8.70,20240201,850,7.41,20240131,1054,-13.38,20230703,811,12.58,20231020,0.04,N,012280,500,275 억,,389631,N,N,57,N,00,N
20240701,130253,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,915,-1,5,-0.11,22596499,24791,25.16,915,916,907,1190,642,916,911.33,0.75,0,-2999,935,925,910,900,885,930,905,276,274,500,650,1,1,51664505,473,6.49,0.70,12,0.05,141.00,1305.00,1054,20230628,-13.19,811,20231020,12.82,1000,-8.50,20240201,850,7.65,20240131,1054,-13.19,20230703,811,12.82,20231020,0.04,N,012280,500,275 억,,389631,N,N,57,N,00,N
20240701,120254,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,915,-1,5,-0.11,22197578,24355,24.71,915,916,907,1190,642,916,911.26,0.75,0,-2927,935,925,910,900,885,930,905,276,274,500,650,1,1,51664505,473,6.49,0.70,12,0.05,141.00,1305.00,1054,20230628,-13.19,811,20231020,12.82,1000,-8.50,20240201,850,7.65,20240131,1054,-13.19,20230703,811,12.82,20231020,0.04,N,012280,500,275 억,,389631,N,N,57,N,00,N
20240701,110253,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,914,-2,5,-0.22,20833169,22858,23.20,915,916,907,1190,642,916,911.25,0.75,0,-2815,935,925,910,900,885,930,905,276,274,500,650,1,1,51664505,472,6.48,0.70,12,0.04,141.00,1305.00,1054,20230628,-13.28,811,20231020,12.70,1000,-8.60,20240201,850,7.53,20240131,1054,-13.28,20230703,811,12.70,20231020,0.04,N,012280,500,275 억,,389631,N,N,57,N,00,N
20240701,100253,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,914,-2,5,-0.22,15270729,16766,17.01,915,916,907,1190,642,916,910.56,0.75,0,-1883,935,925,910,900,885,930,905,276,274,500,650,1,1,51664505,472,6.48,0.70,12,0.03,141.00,1305.00,1054,20230628,-13.28,811,20231020,12.70,1000,-8.60,20240201,850,7.53,20240131,1054,-13.28,20230703,811,12.70,20231020,0.04,N,012280,500,275 억,,389631,N,N,57,N,00,N
20240701,090253,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,915,-1,5,-0.11,3273751,3577,3.63,915,915,915,1190,642,916,915.00,0.75,0,-417,935,925,910,900,885,930,905,276,274,500,650,1,1,51664505,473,6.49,0.70,12,0.01,141.00,1305.00,1054,20230628,-13.19,811,20231020,12.82,1000,-8.50,20240201,850,7.65,20240131,1054,-13.19,20230703,811,12.82,20231020,0.04,N,012280,500,275 억,,389631,N,N,57,N,00,N