KissMeData/092200/price/prices-20240901.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
20240930,160732,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3990,-90,5,-2.21,362783870,90707,118.72,4100,4100,3980,5300,2860,4080,3999.52,2.31,0,-12342,4173,4126,4093,4046,4013,4110,4030,194,1220,500,3010,5,1,38888569,1552,4.23,1.14,12,0.23,944.00,3498.00,6950,20230922,-42.59,3700,20240909,7.84,6920,-42.34,20240626,3700,7.84,20240909,6920,-42.34,20240626,3700,7.84,20240909,1.17,N,092200,500,194 억,,896918,N,N,15,N,00,N
20240930,150743,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3990,-90,5,-2.21,321660475,80388,105.21,4100,4100,3985,5300,2860,4080,4001.35,2.31,0,-9266,4173,4126,4093,4046,4013,4110,4030,194,1220,500,3010,5,1,38888569,1552,4.23,1.14,12,0.21,944.00,3498.00,6950,20230922,-42.59,3700,20240909,7.84,6920,-42.34,20240626,3700,7.84,20240909,6920,-42.34,20240626,3700,7.84,20240909,1.17,N,092200,500,194 억,,896918,N,N,15,N,00,N
20240930,140742,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3990,-90,5,-2.21,274667940,68610,89.80,4100,4100,3985,5300,2860,4080,4003.32,2.31,0,-4714,4173,4126,4093,4046,4013,4110,4030,194,1220,500,3010,5,1,38888569,1552,4.23,1.14,12,0.18,944.00,3498.00,6950,20230922,-42.59,3700,20240909,7.84,6920,-42.34,20240626,3700,7.84,20240909,6920,-42.34,20240626,3700,7.84,20240909,1.17,N,092200,500,194 억,,896918,N,N,15,N,00,N
20240930,130739,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4010,-70,5,-1.72,221940095,55420,72.53,4100,4100,3985,5300,2860,4080,4004.69,2.31,0,-3709,4173,4126,4093,4046,4013,4110,4030,194,1220,500,3010,5,1,38888569,1559,4.25,1.15,12,0.14,944.00,3498.00,6950,20230922,-42.30,3700,20240909,8.38,6920,-42.05,20240626,3700,8.38,20240909,6920,-42.05,20240626,3700,8.38,20240909,1.17,N,092200,500,194 억,,896918,N,N,15,N,00,N
20240930,120735,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4010,-70,5,-1.72,208369440,52041,68.11,4100,4100,3985,5300,2860,4080,4003.95,2.31,0,-4590,4173,4126,4093,4046,4013,4110,4030,194,1220,500,3010,5,1,38888569,1559,4.25,1.15,12,0.13,944.00,3498.00,6950,20230922,-42.30,3700,20240909,8.38,6920,-42.05,20240626,3700,8.38,20240909,6920,-42.05,20240626,3700,8.38,20240909,1.17,N,092200,500,194 억,,896918,N,N,15,N,00,N
20240930,110734,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4000,-80,5,-1.96,192340960,48033,62.87,4100,4100,3985,5300,2860,4080,4004.35,2.31,0,-3959,4173,4126,4093,4046,4013,4110,4030,194,1220,500,3010,5,1,38888569,1556,4.24,1.14,12,0.12,944.00,3498.00,6950,20230922,-42.45,3700,20240909,8.11,6920,-42.20,20240626,3700,8.11,20240909,6920,-42.20,20240626,3700,8.11,20240909,1.17,N,092200,500,194 억,,896918,N,N,15,N,00,N
20240930,100732,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4005,-75,5,-1.84,122108445,30473,39.88,4100,4100,3985,5300,2860,4080,4007.10,2.31,0,-1164,4173,4126,4093,4046,4013,4110,4030,194,1220,500,3010,5,1,38888569,1557,4.24,1.14,12,0.08,944.00,3498.00,6950,20230922,-42.37,3700,20240909,8.24,6920,-42.12,20240626,3700,8.24,20240909,6920,-42.12,20240626,3700,8.24,20240909,1.17,N,092200,500,194 억,,896918,N,N,15,N,00,N
20240930,090704,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4080,0,3,0.00,1075725,265,0.35,4100,4100,4045,5300,2860,4080,4059.34,2.31,0,-253,4173,4126,4093,4046,4013,4110,4030,194,1220,500,3010,5,1,38888569,1587,4.32,1.17,12,0.00,944.00,3498.00,6950,20230922,-41.29,3700,20240909,10.27,6920,-41.04,20240626,3700,10.27,20240909,6920,-41.04,20240626,3700,10.27,20240909,1.17,N,092200,500,194 억,,896918,N,N,15,N,00,N
20240927,160735,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4080,-35,5,-0.85,308424665,75582,76.78,4140,4140,4060,5340,2885,4115,4080.66,2.34,0,-14321,4191,4152,4091,4052,3991,4172,4072,194,1225,500,3040,5,1,38888569,1587,4.32,1.17,12,0.19,944.00,3498.00,6950,20230922,-41.29,3700,20240909,10.27,6920,-41.04,20240626,3700,10.27,20240909,6920,-41.04,20240626,3700,10.27,20240909,1.20,N,092200,500,194 억,,910848,N,N,15,N,00,N
20240927,150740,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4095,-20,5,-0.49,284524470,69722,70.83,4140,4140,4060,5340,2885,4115,4080.84,2.34,0,-11824,4191,4152,4091,4052,3991,4172,4072,194,1225,500,3040,5,1,38888569,1592,4.34,1.17,12,0.18,944.00,3498.00,6950,20230922,-41.08,3700,20240909,10.68,6920,-40.82,20240626,3700,10.68,20240909,6920,-40.82,20240626,3700,10.68,20240909,1.20,N,092200,500,194 억,,910848,N,N,14,N,00,N
20240927,140748,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4070,-45,5,-1.09,194889000,47701,48.46,4140,4140,4065,5340,2885,4115,4085.64,2.34,0,-6607,4191,4152,4091,4052,3991,4172,4072,194,1225,500,3040,5,1,38888569,1583,4.31,1.16,12,0.12,944.00,3498.00,6950,20230922,-41.44,3700,20240909,10.00,6920,-41.18,20240626,3700,10.00,20240909,6920,-41.18,20240626,3700,10.00,20240909,1.20,N,092200,500,194 억,,910848,N,N,14,N,00,N
20240927,130739,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4080,-35,5,-0.85,177254660,43370,44.06,4140,4140,4065,5340,2885,4115,4087.03,2.34,0,-5761,4191,4152,4091,4052,3991,4172,4072,194,1225,500,3040,5,1,38888569,1587,4.32,1.17,12,0.11,944.00,3498.00,6950,20230922,-41.29,3700,20240909,10.27,6920,-41.04,20240626,3700,10.27,20240909,6920,-41.04,20240626,3700,10.27,20240909,1.20,N,092200,500,194 억,,910848,N,N,14,N,00,N
20240927,120736,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4095,-20,5,-0.49,162571500,39767,40.40,4140,4140,4065,5340,2885,4115,4088.10,2.34,0,-6156,4191,4152,4091,4052,3991,4172,4072,194,1225,500,3040,5,1,38888569,1592,4.34,1.17,12,0.10,944.00,3498.00,6950,20230922,-41.08,3700,20240909,10.68,6920,-40.82,20240626,3700,10.68,20240909,6920,-40.82,20240626,3700,10.68,20240909,1.20,N,092200,500,194 억,,910848,N,N,14,N,00,N
20240927,110739,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4100,-15,5,-0.36,121315140,29649,30.12,4140,4140,4065,5340,2885,4115,4091.71,2.34,0,-6180,4191,4152,4091,4052,3991,4172,4072,194,1225,500,3040,5,1,38888569,1594,4.34,1.17,12,0.08,944.00,3498.00,6950,20230922,-41.01,3700,20240909,10.81,6920,-40.75,20240626,3700,10.81,20240909,6920,-40.75,20240626,3700,10.81,20240909,1.20,N,092200,500,194 억,,910848,N,N,14,N,00,N
20240927,100738,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4080,-35,5,-0.85,85653485,20918,21.25,4140,4140,4065,5340,2885,4115,4094.73,2.34,0,-10377,4191,4152,4091,4052,3991,4172,4072,194,1225,500,3040,5,1,38888569,1587,4.32,1.17,12,0.05,944.00,3498.00,6950,20230922,-41.29,3700,20240909,10.27,6920,-41.04,20240626,3700,10.27,20240909,6920,-41.04,20240626,3700,10.27,20240909,1.20,N,092200,500,194 억,,910848,N,N,14,N,00,N
20240927,090739,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4100,-15,5,-0.36,23348965,5681,5.77,4140,4140,4085,5340,2885,4115,4110.01,2.34,0,-3261,4191,4152,4091,4052,3991,4172,4072,194,1225,500,3040,5,1,38888569,1594,4.34,1.17,12,0.01,944.00,3498.00,6950,20230922,-41.01,3700,20240909,10.81,6920,-40.75,20240626,3700,10.81,20240909,6920,-40.75,20240626,3700,10.81,20240909,1.20,N,092200,500,194 억,,910848,N,N,14,N,00,N
20240926,160725,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4115,75,2,1.86,400653405,98210,83.27,4040,4130,4030,5250,2830,4040,4079.55,2.23,0,38512,4146,4092,4046,3992,3946,4120,4020,194,1210,500,2980,5,1,38888569,1600,4.36,1.18,12,0.25,944.00,3498.00,6950,20230922,-40.79,3700,20240909,11.22,6920,-40.53,20240626,3700,11.22,20240909,6920,-40.53,20240626,3700,11.22,20240909,1.21,N,092200,500,194 억,,867910,N,N,14,N,00,N
20240926,150726,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4095,55,2,1.36,372457460,91338,77.44,4040,4130,4030,5250,2830,4040,4077.79,2.23,0,35639,4146,4092,4046,3992,3946,4120,4020,194,1210,500,2980,5,1,38888569,1592,4.34,1.17,12,0.23,944.00,3498.00,6950,20230922,-41.08,3700,20240909,10.68,6920,-40.82,20240626,3700,10.68,20240909,6920,-40.82,20240626,3700,10.68,20240909,1.21,N,092200,500,194 억,,867910,N,N,12,N,00,N
20240926,140735,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4110,70,2,1.73,330396045,81071,68.74,4040,4130,4030,5250,2830,4040,4075.39,2.23,0,30887,4146,4092,4046,3992,3946,4120,4020,194,1210,500,2980,5,1,38888569,1598,4.35,1.17,12,0.21,944.00,3498.00,6950,20230922,-40.86,3700,20240909,11.08,6920,-40.61,20240626,3700,11.08,20240909,6920,-40.61,20240626,3700,11.08,20240909,1.21,N,092200,500,194 억,,867910,N,N,12,N,00,N
20240926,130733,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4075,35,2,0.87,235732110,57964,49.14,4040,4090,4030,5250,2830,4040,4066.87,2.23,0,24261,4146,4092,4046,3992,3946,4120,4020,194,1210,500,2980,5,1,38888569,1585,4.32,1.16,12,0.15,944.00,3498.00,6950,20230922,-41.37,3700,20240909,10.14,6920,-41.11,20240626,3700,10.14,20240909,6920,-41.11,20240626,3700,10.14,20240909,1.21,N,092200,500,194 억,,867910,N,N,12,N,00,N
20240926,120735,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4060,20,2,0.50,145558380,35843,30.39,4040,4090,4030,5250,2830,4040,4061.00,2.23,0,9246,4146,4092,4046,3992,3946,4120,4020,194,1210,500,2980,5,1,38888569,1579,4.30,1.16,12,0.09,944.00,3498.00,6950,20230922,-41.58,3700,20240909,9.73,6920,-41.33,20240626,3700,9.73,20240909,6920,-41.33,20240626,3700,9.73,20240909,1.21,N,092200,500,194 억,,867910,N,N,12,N,00,N
20240926,110733,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4060,20,2,0.50,130412690,32113,27.23,4040,4090,4030,5250,2830,4040,4061.06,2.23,0,8656,4146,4092,4046,3992,3946,4120,4020,194,1210,500,2980,5,1,38888569,1579,4.30,1.16,12,0.08,944.00,3498.00,6950,20230922,-41.58,3700,20240909,9.73,6920,-41.33,20240626,3700,9.73,20240909,6920,-41.33,20240626,3700,9.73,20240909,1.21,N,092200,500,194 억,,867910,N,N,12,N,00,N
20240926,100735,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4060,20,2,0.50,92895520,22892,19.41,4040,4090,4030,5250,2830,4040,4057.99,2.23,0,5954,4146,4092,4046,3992,3946,4120,4020,194,1210,500,2980,5,1,38888569,1579,4.30,1.16,12,0.06,944.00,3498.00,6950,20230922,-41.58,3700,20240909,9.73,6920,-41.33,20240626,3700,9.73,20240909,6920,-41.33,20240626,3700,9.73,20240909,1.21,N,092200,500,194 억,,867910,N,N,12,N,00,N
20240926,090732,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4090,50,2,1.24,45856620,11302,9.58,4040,4090,4040,5250,2830,4040,4057.39,2.23,0,7702,4146,4092,4046,3992,3946,4120,4020,194,1210,500,2980,5,1,38888569,1591,4.33,1.17,12,0.03,944.00,3498.00,6950,20230922,-41.15,3700,20240909,10.54,6920,-40.90,20240626,3700,10.54,20240909,6920,-40.90,20240626,3700,10.54,20240909,1.21,N,092200,500,194 억,,867910,N,N,12,N,00,N
20240925,160725,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4040,-10,5,-0.25,477179290,117623,146.45,4035,4100,4000,5260,2835,4050,4056.87,2.17,0,25818,4110,4080,4030,4000,3950,4095,4015,194,1210,500,2990,5,1,38888569,1571,4.28,1.15,12,0.30,944.00,3498.00,6950,20230922,-41.87,3700,20240909,9.19,6920,-41.62,20240626,3700,9.19,20240909,6920,-41.62,20240626,3700,9.19,20240909,1.21,N,092200,500,194 억,,842891,N,N,12,N,00,N
20240925,150731,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4010,-40,5,-0.99,439158710,108169,134.68,4035,4100,4000,5260,2835,4050,4059.93,2.17,0,22926,4110,4080,4030,4000,3950,4095,4015,194,1210,500,2990,5,1,38888569,1559,4.25,1.15,12,0.28,944.00,3498.00,6950,20230922,-42.30,3700,20240909,8.38,6920,-42.05,20240626,3700,8.38,20240909,6920,-42.05,20240626,3700,8.38,20240909,1.21,N,092200,500,194 억,,842891,N,N,0,N,00,N
20240925,140733,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4095,45,2,1.11,199482305,48886,60.87,4035,4100,4035,5260,2835,4050,4080.56,2.17,0,16444,4110,4080,4030,4000,3950,4095,4015,194,1210,500,2990,5,1,38888569,1592,4.34,1.17,12,0.13,944.00,3498.00,6950,20230922,-41.08,3700,20240909,10.68,6920,-40.82,20240626,3700,10.68,20240909,6920,-40.82,20240626,3700,10.68,20240909,1.21,N,092200,500,194 억,,842891,N,N,0,N,00,N
20240925,130731,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4085,35,2,0.86,173793350,42604,53.04,4035,4100,4035,5260,2835,4050,4079.27,2.17,0,15697,4110,4080,4030,4000,3950,4095,4015,194,1210,500,2990,5,1,38888569,1589,4.33,1.17,12,0.11,944.00,3498.00,6950,20230922,-41.22,3700,20240909,10.41,6920,-40.97,20240626,3700,10.41,20240909,6920,-40.97,20240626,3700,10.41,20240909,1.21,N,092200,500,194 억,,842891,N,N,0,N,00,N
20240925,120731,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4065,15,2,0.37,111553560,27368,34.07,4035,4100,4035,5260,2835,4050,4076.06,2.17,0,7120,4110,4080,4030,4000,3950,4095,4015,194,1210,500,2990,5,1,38888569,1581,4.31,1.16,12,0.07,944.00,3498.00,6950,20230922,-41.51,3700,20240909,9.86,6920,-41.26,20240626,3700,9.86,20240909,6920,-41.26,20240626,3700,9.86,20240909,1.21,N,092200,500,194 억,,842891,N,N,0,N,00,N
20240925,110728,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4060,10,2,0.25,89088045,21831,27.18,4035,4100,4035,5260,2835,4050,4080.80,2.17,0,6203,4110,4080,4030,4000,3950,4095,4015,194,1210,500,2990,5,1,38888569,1579,4.30,1.16,12,0.06,944.00,3498.00,6950,20230922,-41.58,3700,20240909,9.73,6920,-41.33,20240626,3700,9.73,20240909,6920,-41.33,20240626,3700,9.73,20240909,1.21,N,092200,500,194 억,,842891,N,N,0,N,00,N
20240925,100730,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4085,35,2,0.86,66605455,16311,20.31,4035,4100,4035,5260,2835,4050,4083.47,2.17,0,6139,4110,4080,4030,4000,3950,4095,4015,194,1210,500,2990,5,1,38888569,1589,4.33,1.17,12,0.04,944.00,3498.00,6950,20230922,-41.22,3700,20240909,10.41,6920,-40.97,20240626,3700,10.41,20240909,6920,-40.97,20240626,3700,10.41,20240909,1.21,N,092200,500,194 억,,842891,N,N,0,N,00,N
20240925,090733,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4085,35,2,0.86,8878315,2186,2.72,4035,4095,4035,5260,2835,4050,4061.44,2.17,0,658,4110,4080,4030,4000,3950,4095,4015,194,1210,500,2990,5,1,38888569,1589,4.33,1.17,12,0.01,944.00,3498.00,6950,20230922,-41.22,3700,20240909,10.41,6920,-40.97,20240626,3700,10.41,20240909,6920,-40.97,20240626,3700,10.41,20240909,1.21,N,092200,500,194 억,,842891,N,N,0,N,00,N
20240924,160725,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4050,70,2,1.76,320517595,79838,86.56,3980,4060,3980,5170,2790,3980,4014.59,2.13,0,12374,4076,4027,3991,3942,3906,4010,3925,194,1190,500,2940,5,1,38888569,1575,4.29,1.16,12,0.21,944.00,3498.00,6950,20230922,-41.73,3700,20240909,9.46,6920,-41.47,20240626,3700,9.46,20240909,6920,-41.47,20240626,3700,9.46,20240909,1.22,N,092200,500,194 억,,830036,N,N,1,N,00,N
20240924,150726,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4040,60,2,1.51,303702965,75686,82.06,3980,4060,3980,5170,2790,3980,4012.67,2.13,0,10468,4076,4027,3991,3942,3906,4010,3925,194,1190,500,2940,5,1,38888569,1571,4.28,1.15,12,0.19,944.00,3498.00,6950,20230922,-41.87,3700,20240909,9.19,6920,-41.62,20240626,3700,9.19,20240909,6920,-41.62,20240626,3700,9.19,20240909,1.22,N,092200,500,194 억,,830036,N,N,1,N,00,N
20240924,140724,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4010,30,2,0.75,177747680,44387,48.12,3980,4040,3980,5170,2790,3980,4004.50,2.13,0,-4623,4076,4027,3991,3942,3906,4010,3925,194,1190,500,2940,5,1,38888569,1559,4.25,1.15,12,0.11,944.00,3498.00,6950,20230922,-42.30,3700,20240909,8.38,6920,-42.05,20240626,3700,8.38,20240909,6920,-42.05,20240626,3700,8.38,20240909,1.22,N,092200,500,194 억,,830036,N,N,1,N,00,N
20240924,130724,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3995,15,2,0.38,154030135,38458,41.70,3980,4040,3980,5170,2790,3980,4005.15,2.13,0,-6375,4076,4027,3991,3942,3906,4010,3925,194,1190,500,2940,5,1,38888569,1554,4.23,1.14,12,0.10,944.00,3498.00,6950,20230922,-42.52,3700,20240909,7.97,6920,-42.27,20240626,3700,7.97,20240909,6920,-42.27,20240626,3700,7.97,20240909,1.22,N,092200,500,194 억,,830036,N,N,1,N,00,N
20240924,120719,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4000,20,2,0.50,120059210,29951,32.47,3980,4040,3980,5170,2790,3980,4008.52,2.13,0,-4180,4076,4027,3991,3942,3906,4010,3925,194,1190,500,2940,5,1,38888569,1556,4.24,1.14,12,0.08,944.00,3498.00,6950,20230922,-42.45,3700,20240909,8.11,6920,-42.20,20240626,3700,8.11,20240909,6920,-42.20,20240626,3700,8.11,20240909,1.22,N,092200,500,194 억,,830036,N,N,1,N,00,N
20240924,110725,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4020,40,2,1.01,101807655,25390,27.53,3980,4040,3980,5170,2790,3980,4009.75,2.13,0,-745,4076,4027,3991,3942,3906,4010,3925,194,1190,500,2940,5,1,38888569,1563,4.26,1.15,12,0.07,944.00,3498.00,6950,20230922,-42.16,3700,20240909,8.65,6920,-41.91,20240626,3700,8.65,20240909,6920,-41.91,20240626,3700,8.65,20240909,1.22,N,092200,500,194 억,,830036,N,N,1,N,00,N
20240924,100725,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4020,40,2,1.01,62550920,15593,16.91,3980,4040,3980,5170,2790,3980,4011.47,2.13,0,1228,4076,4027,3991,3942,3906,4010,3925,194,1190,500,2940,5,1,38888569,1563,4.26,1.15,12,0.04,944.00,3498.00,6950,20230922,-42.16,3700,20240909,8.65,6920,-41.91,20240626,3700,8.65,20240909,6920,-41.91,20240626,3700,8.65,20240909,1.22,N,092200,500,194 억,,830036,N,N,1,N,00,N
20240924,090726,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4015,35,2,0.88,3143290,786,0.85,3980,4040,3980,5170,2790,3980,3999.10,2.13,0,-149,4076,4027,3991,3942,3906,4010,3925,194,1190,500,2940,5,1,38888569,1561,4.25,1.15,12,0.00,944.00,3498.00,6950,20230922,-42.23,3700,20240909,8.51,6920,-41.98,20240626,3700,8.51,20240909,6920,-41.98,20240626,3700,8.51,20240909,1.22,N,092200,500,194 억,,830036,N,N,1,N,00,N
20240923,160722,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3980,-45,5,-1.12,366963580,92169,140.44,4040,4040,3955,5230,2820,4025,3981.42,2.16,0,-7904,4151,4087,4046,3982,3941,4067,3962,194,1205,500,2970,5,1,38888569,1548,4.22,1.14,12,0.24,944.00,3498.00,6950,20230922,-42.73,3700,20240909,7.57,6920,-42.49,20240626,3700,7.57,20240909,6920,-42.49,20240626,3700,7.57,20240909,1.23,N,092200,500,194 억,,841725,N,N,1,N,00,N
20240923,150724,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3965,-60,5,-1.49,349059940,87664,133.58,4040,4040,3955,5230,2820,4025,3981.79,2.16,0,-6543,4151,4087,4046,3982,3941,4067,3962,194,1205,500,2970,5,1,38888569,1542,4.20,1.13,12,0.23,944.00,3498.00,6950,20230922,-42.95,3700,20240909,7.16,6920,-42.70,20240626,3700,7.16,20240909,6920,-42.70,20240626,3700,7.16,20240909,1.23,N,092200,500,194 억,,841725,N,N,0,N,00,N
20240923,140730,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3995,-30,5,-0.75,247482375,62082,94.60,4040,4040,3955,5230,2820,4025,3986.38,2.16,0,-2670,4151,4087,4046,3982,3941,4067,3962,194,1205,500,2970,5,1,38888569,1554,4.23,1.14,12,0.16,944.00,3498.00,6950,20230922,-42.52,3700,20240909,7.97,6920,-42.27,20240626,3700,7.97,20240909,6920,-42.27,20240626,3700,7.97,20240909,1.23,N,092200,500,194 억,,841725,N,N,0,N,00,N
20240923,130724,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4000,-25,5,-0.62,204364450,51264,78.11,4040,4040,3955,5230,2820,4025,3986.51,2.16,0,-7862,4151,4087,4046,3982,3941,4067,3962,194,1205,500,2970,5,1,38888569,1556,4.24,1.14,12,0.13,944.00,3498.00,6950,20230922,-42.45,3700,20240909,8.11,6920,-42.20,20240626,3700,8.11,20240909,6920,-42.20,20240626,3700,8.11,20240909,1.23,N,092200,500,194 억,,841725,N,N,0,N,00,N
20240923,120723,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3995,-30,5,-0.75,189285330,47487,72.36,4040,4040,3955,5230,2820,4025,3986.05,2.16,0,-7284,4151,4087,4046,3982,3941,4067,3962,194,1205,500,2970,5,1,38888569,1554,4.23,1.14,12,0.12,944.00,3498.00,6950,20230922,-42.52,3700,20240909,7.97,6920,-42.27,20240626,3700,7.97,20240909,6920,-42.27,20240626,3700,7.97,20240909,1.23,N,092200,500,194 억,,841725,N,N,0,N,00,N
20240923,110725,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4015,-10,5,-0.25,160720500,40336,61.46,4040,4040,3955,5230,2820,4025,3984.54,2.16,0,-3038,4151,4087,4046,3982,3941,4067,3962,194,1205,500,2970,5,1,38888569,1561,4.25,1.15,12,0.10,944.00,3498.00,6950,20230922,-42.23,3700,20240909,8.51,6920,-41.98,20240626,3700,8.51,20240909,6920,-41.98,20240626,3700,8.51,20240909,1.23,N,092200,500,194 억,,841725,N,N,0,N,00,N
20240923,100724,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4015,-10,5,-0.25,142526390,35785,54.53,4040,4040,3955,5230,2820,4025,3982.85,2.16,0,-1940,4151,4087,4046,3982,3941,4067,3962,194,1205,500,2970,5,1,38888569,1561,4.25,1.15,12,0.09,944.00,3498.00,6950,20230922,-42.23,3700,20240909,8.51,6920,-41.98,20240626,3700,8.51,20240909,6920,-41.98,20240626,3700,8.51,20240909,1.23,N,092200,500,194 억,,841725,N,N,0,N,00,N
20240923,090723,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4020,-5,5,-0.12,29256700,7287,11.10,4040,4040,3975,5230,2820,4025,4014.92,2.16,0,-5331,4151,4087,4046,3982,3941,4067,3962,194,1205,500,2970,5,1,38888569,1563,4.26,1.15,12,0.02,944.00,3498.00,6950,20230922,-42.16,3700,20240909,8.65,6920,-41.91,20240626,3700,8.65,20240909,6920,-41.91,20240626,3700,8.65,20240909,1.23,N,092200,500,194 억,,841725,N,N,0,N,00,N
20240913,160648,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4040,60,2,1.51,789601100,193128,150.42,3980,4180,3980,5170,2790,3980,4088.50,2.09,0,25494,4086,4032,3941,3887,3796,4060,3915,194,1190,500,2940,5,1,38888569,1571,4.28,1.15,12,0.50,944.00,3498.00,7080,20230911,-42.94,3700,20240909,9.19,6920,-41.62,20240626,3700,9.19,20240909,6950,-41.87,20230922,3700,9.19,20240909,1.24,N,092200,500,194 억,,812490,N,N,3,N,00,N
20240913,150655,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4050,70,2,1.76,740386540,180928,140.92,3980,4180,3980,5170,2790,3980,4092.16,2.09,0,20291,4086,4032,3941,3887,3796,4060,3915,194,1190,500,2940,5,1,38888569,1575,4.29,1.16,12,0.47,944.00,3498.00,7080,20230911,-42.80,3700,20240909,9.46,6920,-41.47,20240626,3700,9.46,20240909,6950,-41.73,20230922,3700,9.46,20240909,1.24,N,092200,500,194 억,,812490,N,N,2,N,00,N
20240913,140657,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4050,70,2,1.76,686321850,167550,130.50,3980,4180,3980,5170,2790,3980,4096.22,2.09,0,17768,4086,4032,3941,3887,3796,4060,3915,194,1190,500,2940,5,1,38888569,1575,4.29,1.16,12,0.43,944.00,3498.00,7080,20230911,-42.80,3700,20240909,9.46,6920,-41.47,20240626,3700,9.46,20240909,6950,-41.73,20230922,3700,9.46,20240909,1.24,N,092200,500,194 억,,812490,N,N,2,N,00,N
20240913,130653,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4065,85,2,2.14,655335725,159904,124.55,3980,4180,3980,5170,2790,3980,4098.31,2.09,0,19570,4086,4032,3941,3887,3796,4060,3915,194,1190,500,2940,5,1,38888569,1581,4.31,1.16,12,0.41,944.00,3498.00,7080,20230911,-42.58,3700,20240909,9.86,6920,-41.26,20240626,3700,9.86,20240909,6950,-41.51,20230922,3700,9.86,20240909,1.24,N,092200,500,194 억,,812490,N,N,2,N,00,N
20240913,120654,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4025,45,2,1.13,636098910,155172,120.86,3980,4180,3980,5170,2790,3980,4099.32,2.09,0,20391,4086,4032,3941,3887,3796,4060,3915,194,1190,500,2940,5,1,38888569,1565,4.26,1.15,12,0.40,944.00,3498.00,7080,20230911,-43.15,3700,20240909,8.78,6920,-41.84,20240626,3700,8.78,20240909,6950,-42.09,20230922,3700,8.78,20240909,1.24,N,092200,500,194 억,,812490,N,N,2,N,00,N
20240913,110654,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4035,55,2,1.38,608217585,148247,115.47,3980,4180,3980,5170,2790,3980,4102.73,2.09,0,20756,4086,4032,3941,3887,3796,4060,3915,194,1190,500,2940,5,1,38888569,1569,4.27,1.15,12,0.38,944.00,3498.00,7080,20230911,-43.01,3700,20240909,9.05,6920,-41.69,20240626,3700,9.05,20240909,6950,-41.94,20230922,3700,9.05,20240909,1.24,N,092200,500,194 억,,812490,N,N,2,N,00,N
20240913,100656,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4055,75,2,1.88,537958645,130891,101.95,3980,4180,3980,5170,2790,3980,4109.97,2.09,0,19436,4086,4032,3941,3887,3796,4060,3915,194,1190,500,2940,5,1,38888569,1577,4.30,1.16,12,0.34,944.00,3498.00,7080,20230911,-42.73,3700,20240909,9.59,6920,-41.40,20240626,3700,9.59,20240909,6950,-41.65,20230922,3700,9.59,20240909,1.24,N,092200,500,194 억,,812490,N,N,2,N,00,N
20240913,090657,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4175,195,2,4.90,242488210,58984,45.94,3980,4175,3980,5170,2790,3980,4111.08,2.09,0,17296,4086,4032,3941,3887,3796,4060,3915,194,1190,500,2940,5,1,38888569,1624,4.42,1.19,12,0.15,944.00,3498.00,7080,20230911,-41.03,3700,20240909,12.84,6920,-39.67,20240626,3700,12.84,20240909,6950,-39.93,20230922,3700,12.84,20240909,1.24,N,092200,500,194 억,,812490,N,N,2,N,00,N
20240912,160645,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3980,150,2,3.92,503849190,127576,263.27,3850,3995,3850,4975,2685,3830,3949.37,1.92,0,64069,3946,3887,3836,3777,3726,3917,3807,194,1145,500,2830,5,1,38888569,1548,4.22,1.14,12,0.33,944.00,3498.00,7080,20230911,-43.79,3700,20240909,7.57,6920,-42.49,20240626,3700,7.57,20240909,6950,-42.73,20230922,3700,7.57,20240909,1.24,N,092200,500,194 억,,746659,N,N,2,N,00,N
20240912,150651,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3975,145,2,3.79,468210490,118605,244.75,3850,3995,3850,4975,2685,3830,3947.65,1.92,0,61165,3946,3887,3836,3777,3726,3917,3807,194,1145,500,2830,5,1,38888569,1546,4.21,1.14,12,0.30,944.00,3498.00,7080,20230911,-43.86,3700,20240909,7.43,6920,-42.56,20240626,3700,7.43,20240909,6950,-42.81,20230922,3700,7.43,20240909,1.24,N,092200,500,194 억,,746659,N,N,0,N,00,N
20240912,140654,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3965,135,2,3.52,352202900,89477,184.64,3850,3985,3850,4975,2685,3830,3936.24,1.92,0,42835,3946,3887,3836,3777,3726,3917,3807,194,1145,500,2830,5,1,38888569,1542,4.20,1.13,12,0.23,944.00,3498.00,7080,20230911,-44.00,3700,20240909,7.16,6920,-42.70,20240626,3700,7.16,20240909,6950,-42.95,20230922,3700,7.16,20240909,1.24,N,092200,500,194 억,,746659,N,N,0,N,00,N
20240912,130651,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3950,120,2,3.13,260489925,66329,136.88,3850,3965,3850,4975,2685,3830,3927.24,1.92,0,30703,3946,3887,3836,3777,3726,3917,3807,194,1145,500,2830,5,1,38888569,1536,4.18,1.13,12,0.17,944.00,3498.00,7080,20230911,-44.21,3700,20240909,6.76,6920,-42.92,20240626,3700,6.76,20240909,6950,-43.17,20230922,3700,6.76,20240909,1.24,N,092200,500,194 억,,746659,N,N,0,N,00,N
20240912,120649,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3925,95,2,2.48,226397345,57680,119.03,3850,3965,3850,4975,2685,3830,3925.06,1.92,0,30383,3946,3887,3836,3777,3726,3917,3807,194,1145,500,2830,5,1,38888569,1526,4.16,1.12,12,0.15,944.00,3498.00,7080,20230911,-44.56,3700,20240909,6.08,6920,-43.28,20240626,3700,6.08,20240909,6950,-43.53,20230922,3700,6.08,20240909,1.24,N,092200,500,194 억,,746659,N,N,0,N,00,N
20240912,110648,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3895,65,2,1.70,151827260,38637,79.73,3850,3965,3850,4975,2685,3830,3929.58,1.92,0,20032,3946,3887,3836,3777,3726,3917,3807,194,1145,500,2830,5,1,38888569,1515,4.13,1.11,12,0.10,944.00,3498.00,7080,20230911,-44.99,3700,20240909,5.27,6920,-43.71,20240626,3700,5.27,20240909,6950,-43.96,20230922,3700,5.27,20240909,1.24,N,092200,500,194 억,,746659,N,N,0,N,00,N
20240912,100649,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3910,80,2,2.09,139747750,35534,73.33,3850,3965,3850,4975,2685,3830,3932.79,1.92,0,19164,3946,3887,3836,3777,3726,3917,3807,194,1145,500,2830,5,1,38888569,1521,4.14,1.12,12,0.09,944.00,3498.00,7080,20230911,-44.77,3700,20240909,5.68,6920,-43.50,20240626,3700,5.68,20240909,6950,-43.74,20230922,3700,5.68,20240909,1.24,N,092200,500,194 억,,746659,N,N,0,N,00,N
20240912,090650,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3935,105,2,2.74,18632245,4810,9.93,3850,3935,3850,4975,2685,3830,3873.65,1.92,0,1479,3946,3887,3836,3777,3726,3917,3807,194,1145,500,2830,5,1,38888569,1530,4.17,1.12,12,0.01,944.00,3498.00,7080,20230911,-44.42,3700,20240909,6.35,6920,-43.14,20240626,3700,6.35,20240909,6950,-43.38,20230922,3700,6.35,20240909,1.24,N,092200,500,194 억,,746659,N,N,0,N,00,N
20240911,160635,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3830,25,2,0.66,186235930,48457,51.63,3815,3895,3785,4945,2665,3805,3843.40,1.94,0,-3632,3988,3896,3843,3751,3698,3870,3725,194,1140,500,2810,5,1,38888569,1489,4.06,1.09,12,0.12,944.00,3498.00,7080,20230911,-45.90,3700,20240909,3.51,6920,-44.65,20240626,3700,3.51,20240909,7080,-45.90,20230911,3700,3.51,20240909,1.27,N,092200,500,194 억,,753205,N,N,0,N,00,N
20240911,150640,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3805,0,3,0.00,173166080,45043,47.99,3815,3895,3785,4945,2665,3805,3844.46,1.94,0,-3013,3988,3896,3843,3751,3698,3870,3725,194,1140,500,2810,5,1,38888569,1480,4.03,1.09,12,0.12,944.00,3498.00,7080,20230911,-46.26,3700,20240909,2.84,6920,-45.01,20240626,3700,2.84,20240909,7080,-46.26,20230911,3700,2.84,20240909,1.27,N,092200,500,194 억,,753205,N,N,0,N,00,N
20240911,140639,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3850,45,2,1.18,115094365,29833,31.78,3815,3895,3815,4945,2665,3805,3857.95,1.94,0,-982,3988,3896,3843,3751,3698,3870,3725,194,1140,500,2810,5,1,38888569,1497,4.08,1.10,12,0.08,944.00,3498.00,7080,20230911,-45.62,3700,20240909,4.05,6920,-44.36,20240626,3700,4.05,20240909,7080,-45.62,20230911,3700,4.05,20240909,1.27,N,092200,500,194 억,,753205,N,N,0,N,00,N
20240911,130638,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3870,65,2,1.71,78916825,20436,21.77,3815,3895,3815,4945,2665,3805,3861.66,1.94,0,172,3988,3896,3843,3751,3698,3870,3725,194,1140,500,2810,5,1,38888569,1505,4.10,1.11,12,0.05,944.00,3498.00,7080,20230911,-45.34,3700,20240909,4.59,6920,-44.08,20240626,3700,4.59,20240909,7080,-45.34,20230911,3700,4.59,20240909,1.27,N,092200,500,194 억,,753205,N,N,0,N,00,N
20240911,120643,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3870,65,2,1.71,59633165,15424,16.43,3815,3895,3815,4945,2665,3805,3866.26,1.94,0,611,3988,3896,3843,3751,3698,3870,3725,194,1140,500,2810,5,1,38888569,1505,4.10,1.11,12,0.04,944.00,3498.00,7080,20230911,-45.34,3700,20240909,4.59,6920,-44.08,20240626,3700,4.59,20240909,7080,-45.34,20230911,3700,4.59,20240909,1.27,N,092200,500,194 억,,753205,N,N,0,N,00,N
20240911,110634,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3875,70,2,1.84,54867480,14188,15.12,3815,3895,3815,4945,2665,3805,3867.18,1.94,0,477,3988,3896,3843,3751,3698,3870,3725,194,1140,500,2810,5,1,38888569,1507,4.10,1.11,12,0.04,944.00,3498.00,7080,20230911,-45.27,3700,20240909,4.73,6920,-44.00,20240626,3700,4.73,20240909,7080,-45.27,20230911,3700,4.73,20240909,1.27,N,092200,500,194 억,,753205,N,N,0,N,00,N
20240911,100633,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3890,85,2,2.23,28319435,7327,7.81,3815,3895,3815,4945,2665,3805,3865.08,1.94,0,1197,3988,3896,3843,3751,3698,3870,3725,194,1140,500,2810,5,1,38888569,1513,4.12,1.11,12,0.02,944.00,3498.00,7080,20230911,-45.06,3700,20240909,5.14,6920,-43.79,20240626,3700,5.14,20240909,7080,-45.06,20230911,3700,5.14,20240909,1.27,N,092200,500,194 억,,753205,N,N,0,N,00,N
20240911,090645,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3830,25,2,0.66,7058460,1840,1.96,3815,3855,3815,4945,2665,3805,3836.12,1.94,0,1429,3988,3896,3843,3751,3698,3870,3725,194,1140,500,2810,5,1,38888569,1489,4.06,1.09,12,0.00,944.00,3498.00,7080,20230911,-45.90,3700,20240909,3.51,6920,-44.65,20240626,3700,3.51,20240909,7080,-45.90,20230911,3700,3.51,20240909,1.27,N,092200,500,194 억,,753205,N,N,0,N,00,N
20240910,160637,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3805,-100,5,-2.56,363166125,93831,90.39,3895,3935,3790,5070,2735,3905,3870.54,1.98,0,-14473,4068,3986,3843,3761,3618,4027,3802,194,1165,500,2880,5,1,38888569,1480,4.03,1.09,12,0.24,944.00,3498.00,7080,20230911,-46.26,3700,20240909,2.84,6920,-45.01,20240626,3700,2.84,20240909,7080,-46.26,20230911,3700,2.84,20240909,1.31,N,092200,500,194 억,,771390,N,N,0,N,00,N
20240910,150641,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3830,-75,5,-1.92,332582740,85794,82.64,3895,3935,3800,5070,2735,3905,3876.53,1.98,0,-11976,4068,3986,3843,3761,3618,4027,3802,194,1165,500,2880,5,1,38888569,1489,4.06,1.09,12,0.22,944.00,3498.00,7080,20230911,-45.90,3700,20240909,3.51,6920,-44.65,20240626,3700,3.51,20240909,7080,-45.90,20230911,3700,3.51,20240909,1.31,N,092200,500,194 억,,771390,N,N,0,N,00,N
20240910,140637,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3845,-60,5,-1.54,261626170,67282,64.81,3895,3935,3840,5070,2735,3905,3888.50,1.98,0,-9993,4068,3986,3843,3761,3618,4027,3802,194,1165,500,2880,5,1,38888569,1495,4.07,1.10,12,0.17,944.00,3498.00,7080,20230911,-45.69,3700,20240909,3.92,6920,-44.44,20240626,3700,3.92,20240909,7080,-45.69,20230911,3700,3.92,20240909,1.31,N,092200,500,194 억,,771390,N,N,0,N,00,N
20240910,130636,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3895,-10,5,-0.26,219092080,56250,54.18,3895,3935,3870,5070,2735,3905,3894.97,1.98,0,-5459,4068,3986,3843,3761,3618,4027,3802,194,1165,500,2880,5,1,38888569,1515,4.13,1.11,12,0.14,944.00,3498.00,7080,20230911,-44.99,3700,20240909,5.27,6920,-43.71,20240626,3700,5.27,20240909,7080,-44.99,20230911,3700,5.27,20240909,1.31,N,092200,500,194 억,,771390,N,N,0,N,00,N
20240910,120636,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3890,-15,5,-0.38,204474740,52490,50.56,3895,3935,3870,5070,2735,3905,3895.50,1.98,0,-3510,4068,3986,3843,3761,3618,4027,3802,194,1165,500,2880,5,1,38888569,1513,4.12,1.11,12,0.13,944.00,3498.00,7080,20230911,-45.06,3700,20240909,5.14,6920,-43.79,20240626,3700,5.14,20240909,7080,-45.06,20230911,3700,5.14,20240909,1.31,N,092200,500,194 억,,771390,N,N,0,N,00,N
20240910,110635,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3920,15,2,0.38,169576975,43515,41.92,3895,3935,3870,5070,2735,3905,3896.98,1.98,0,-2203,4068,3986,3843,3761,3618,4027,3802,194,1165,500,2880,5,1,38888569,1524,4.15,1.12,12,0.11,944.00,3498.00,7080,20230911,-44.63,3700,20240909,5.95,6920,-43.35,20240626,3700,5.95,20240909,7080,-44.63,20230911,3700,5.95,20240909,1.31,N,092200,500,194 억,,771390,N,N,0,N,00,N
20240910,100639,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3890,-15,5,-0.38,125255055,32147,30.97,3895,3935,3870,5070,2735,3905,3896.32,1.98,0,-2304,4068,3986,3843,3761,3618,4027,3802,194,1165,500,2880,5,1,38888569,1513,4.12,1.11,12,0.08,944.00,3498.00,7080,20230911,-45.06,3700,20240909,5.14,6920,-43.79,20240626,3700,5.14,20240909,7080,-45.06,20230911,3700,5.14,20240909,1.31,N,092200,500,194 억,,771390,N,N,0,N,00,N
20240910,090636,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3930,25,2,0.64,79207460,20333,19.59,3895,3935,3870,5070,2735,3905,3895.51,1.98,0,2013,4068,3986,3843,3761,3618,4027,3802,194,1165,500,2880,5,1,38888569,1528,4.16,1.12,12,0.05,944.00,3498.00,7080,20230911,-44.49,3700,20240909,6.22,6920,-43.21,20240626,3700,6.22,20240909,7080,-44.49,20230911,3700,6.22,20240909,1.31,N,092200,500,194 억,,771390,N,N,0,N,00,N
20240909,160624,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3905,105,2,2.76,396014525,103712,62.82,3710,3925,3700,4940,2660,3800,3818.40,1.95,0,12293,3976,3887,3806,3717,3636,3932,3762,194,1140,500,2810,5,1,38888569,1519,4.14,1.12,12,0.27,944.00,3498.00,7080,20230911,-44.84,3700,20240909,5.54,6920,-43.57,20240626,3700,5.54,20240909,7080,-44.84,20230911,3700,5.54,20240909,1.33,N,092200,500,194 억,,760164,N,N,0,N,00,N
20240909,150628,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3910,110,2,2.89,371628515,97454,59.03,3710,3925,3700,4940,2660,3800,3813.37,1.95,0,11264,3976,3887,3806,3717,3636,3932,3762,194,1140,500,2810,5,1,38888569,1521,4.14,1.12,12,0.25,944.00,3498.00,7080,20230911,-44.77,3700,20240909,5.68,6920,-43.50,20240626,3700,5.68,20240909,7080,-44.77,20230911,3700,5.68,20240909,1.33,N,092200,500,194 억,,760164,N,N,0,N,00,N
20240909,140632,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3900,100,2,2.63,346672630,91083,55.17,3710,3925,3700,4940,2660,3800,3806.12,1.95,0,10791,3976,3887,3806,3717,3636,3932,3762,194,1140,500,2810,5,1,38888569,1517,4.13,1.11,12,0.23,944.00,3498.00,7080,20230911,-44.92,3700,20240909,5.41,6920,-43.64,20240626,3700,5.41,20240909,7080,-44.92,20230911,3700,5.41,20240909,1.33,N,092200,500,194 억,,760164,N,N,0,N,00,N
20240909,130629,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3885,85,2,2.24,281908770,74488,45.12,3710,3885,3700,4940,2660,3800,3784.62,1.95,0,13905,3976,3887,3806,3717,3636,3932,3762,194,1140,500,2810,5,1,38888569,1511,4.12,1.11,12,0.19,944.00,3498.00,7080,20230911,-45.13,3700,20240909,5.00,6920,-43.86,20240626,3700,5.00,20240909,7080,-45.13,20230911,3700,5.00,20240909,1.33,N,092200,500,194 억,,760164,N,N,0,N,00,N
20240909,120626,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3815,15,2,0.39,225004840,59666,36.14,3710,3820,3700,4940,2660,3800,3771.07,1.95,0,6451,3976,3887,3806,3717,3636,3932,3762,194,1140,500,2810,5,1,38888569,1484,4.04,1.09,12,0.15,944.00,3498.00,7080,20230911,-46.12,3700,20240909,3.11,6920,-44.87,20240626,3700,3.11,20240909,7080,-46.12,20230911,3700,3.11,20240909,1.33,N,092200,500,194 억,,760164,N,N,0,N,00,N
20240909,110626,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3820,20,2,0.53,186938890,49672,30.09,3710,3820,3700,4940,2660,3800,3763.47,1.95,0,129,3976,3887,3806,3717,3636,3932,3762,194,1140,500,2810,5,1,38888569,1486,4.05,1.09,12,0.13,944.00,3498.00,7080,20230911,-46.05,3700,20240909,3.24,6920,-44.80,20240626,3700,3.24,20240909,7080,-46.05,20230911,3700,3.24,20240909,1.33,N,092200,500,194 억,,760164,N,N,0,N,00,N
20240909,100631,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3755,-45,5,-1.18,105936660,28263,17.12,3710,3800,3700,4940,2660,3800,3748.24,1.95,0,-10537,3976,3887,3806,3717,3636,3932,3762,194,1140,500,2810,5,1,38888569,1460,3.98,1.07,12,0.07,944.00,3498.00,7080,20230911,-46.96,3700,20240909,1.49,6920,-45.74,20240626,3700,1.49,20240909,7080,-46.96,20230911,3700,1.49,20240909,1.33,N,092200,500,194 억,,760164,N,N,0,N,00,N
20240909,090625,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3725,-75,5,-1.97,20648800,5562,3.37,3710,3750,3700,4940,2660,3800,3712.46,1.95,0,-1768,3976,3887,3806,3717,3636,3932,3762,194,1140,500,2810,5,1,38888569,1449,3.95,1.06,12,0.01,944.00,3498.00,7080,20230911,-47.39,3700,20240909,0.68,6920,-46.17,20240626,3700,0.68,20240909,7080,-47.39,20230911,3700,0.68,20240909,1.33,N,092200,500,194 억,,760164,N,N,0,N,00,N
20240906,160617,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3800,-50,5,-1.30,626258080,164813,112.75,3790,3895,3725,5000,2695,3850,3799.81,1.93,0,8703,4060,3955,3885,3780,3710,3920,3745,194,1150,500,2840,5,1,38888569,1478,4.03,1.09,12,0.42,944.00,3498.00,7080,20230911,-46.33,3705,20240806,2.56,6920,-45.09,20240626,3705,2.56,20240806,7080,-46.33,20230911,3705,2.56,20240806,1.32,N,092200,500,194 억,,751988,N,N,0,N,00,N
20240906,150628,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3800,-50,5,-1.30,581657215,153077,104.72,3790,3895,3725,5000,2695,3850,3799.77,1.93,0,8798,4060,3955,3885,3780,3710,3920,3745,194,1150,500,2840,5,1,38888569,1478,4.03,1.09,12,0.39,944.00,3498.00,7080,20230911,-46.33,3705,20240806,2.56,6920,-45.09,20240626,3705,2.56,20240806,7080,-46.33,20230911,3705,2.56,20240806,1.32,N,092200,500,194 억,,751988,N,N,0,N,00,N
20240906,140631,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3825,-25,5,-0.65,548701520,144397,98.78,3790,3895,3725,5000,2695,3850,3799.95,1.93,0,7084,4060,3955,3885,3780,3710,3920,3745,194,1150,500,2840,5,1,38888569,1487,4.05,1.09,12,0.37,944.00,3498.00,7080,20230911,-45.97,3705,20240806,3.24,6920,-44.73,20240626,3705,3.24,20240806,7080,-45.97,20230911,3705,3.24,20240806,1.32,N,092200,500,194 억,,751988,N,N,0,N,00,N
20240906,130626,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3810,-40,5,-1.04,443871090,116842,79.93,3790,3895,3725,5000,2695,3850,3798.90,1.93,0,-6542,4060,3955,3885,3780,3710,3920,3745,194,1150,500,2840,5,1,38888569,1482,4.04,1.09,12,0.30,944.00,3498.00,7080,20230911,-46.19,3705,20240806,2.83,6920,-44.94,20240626,3705,2.83,20240806,7080,-46.19,20230911,3705,2.83,20240806,1.32,N,092200,500,194 억,,751988,N,N,0,N,00,N
20240906,120628,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3830,-20,5,-0.52,352885850,92939,63.58,3790,3895,3725,5000,2695,3850,3796.96,1.93,0,-12191,4060,3955,3885,3780,3710,3920,3745,194,1150,500,2840,5,1,38888569,1489,4.06,1.09,12,0.24,944.00,3498.00,7080,20230911,-45.90,3705,20240806,3.37,6920,-44.65,20240626,3705,3.37,20240806,7080,-45.90,20230911,3705,3.37,20240806,1.32,N,092200,500,194 억,,751988,N,N,0,N,00,N
20240906,110630,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3845,-5,5,-0.13,324783060,85615,58.57,3790,3895,3725,5000,2695,3850,3793.53,1.93,0,-9201,4060,3955,3885,3780,3710,3920,3745,194,1150,500,2840,5,1,38888569,1495,4.07,1.10,12,0.22,944.00,3498.00,7080,20230911,-45.69,3705,20240806,3.78,6920,-44.44,20240626,3705,3.78,20240806,7080,-45.69,20230911,3705,3.78,20240806,1.32,N,092200,500,194 억,,751988,N,N,0,N,00,N
20240906,100625,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3760,-90,5,-2.34,255957455,67343,46.07,3790,3895,3735,5000,2695,3850,3800.80,1.93,0,-9122,4060,3955,3885,3780,3710,3920,3745,194,1150,500,2840,5,1,38888569,1462,3.98,1.07,12,0.17,944.00,3498.00,7080,20230911,-46.89,3705,20240806,1.48,6920,-45.66,20240626,3705,1.48,20240806,7080,-46.89,20230911,3705,1.48,20240806,1.32,N,092200,500,194 억,,751988,N,N,0,N,00,N
20240906,090629,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3895,45,2,1.17,67815445,17730,12.13,3790,3895,3790,5000,2695,3850,3824.90,1.93,0,4803,4060,3955,3885,3780,3710,3920,3745,194,1150,500,2840,5,1,38888569,1515,4.13,1.11,12,0.05,944.00,3498.00,7080,20230911,-44.99,3705,20240806,5.13,6920,-43.71,20240626,3705,5.13,20240806,7080,-44.99,20230911,3705,5.13,20240806,1.32,N,092200,500,194 억,,751988,N,N,0,N,00,N
20240905,160618,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3850,-65,5,-1.66,564988930,145292,64.05,3940,3990,3815,5080,2745,3915,3888.71,1.93,0,2126,4038,3976,3898,3836,3758,3937,3797,194,1165,500,2890,5,1,38888569,1497,4.08,1.10,12,0.37,944.00,3498.00,7080,20230911,-45.62,3705,20240806,3.91,6920,-44.36,20240626,3705,3.91,20240806,7080,-45.62,20230911,3705,3.91,20240806,1.31,N,092200,500,194 억,,749975,N,N,1,N,00,N
20240905,150627,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3915,0,3,0.00,513299930,131934,58.16,3940,3990,3815,5080,2745,3915,3890.58,1.93,0,-3029,4038,3976,3898,3836,3758,3937,3797,194,1165,500,2890,5,1,38888569,1522,4.15,1.12,12,0.34,944.00,3498.00,7080,20230911,-44.70,3705,20240806,5.67,6920,-43.42,20240626,3705,5.67,20240806,7080,-44.70,20230911,3705,5.67,20240806,1.31,N,092200,500,194 억,,749975,N,N,1,N,00,N
20240905,140623,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3850,-65,5,-1.66,375548265,96218,42.41,3940,3990,3815,5080,2745,3915,3903.10,1.93,0,-6217,4038,3976,3898,3836,3758,3937,3797,194,1165,500,2890,5,1,38888569,1497,4.08,1.10,12,0.25,944.00,3498.00,7080,20230911,-45.62,3705,20240806,3.91,6920,-44.36,20240626,3705,3.91,20240806,7080,-45.62,20230911,3705,3.91,20240806,1.31,N,092200,500,194 억,,749975,N,N,1,N,00,N
20240905,130627,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3845,-70,5,-1.79,298460295,76145,33.57,3940,3990,3830,5080,2745,3915,3919.63,1.93,0,-6818,4038,3976,3898,3836,3758,3937,3797,194,1165,500,2890,5,1,38888569,1495,4.07,1.10,12,0.20,944.00,3498.00,7080,20230911,-45.69,3705,20240806,3.78,6920,-44.44,20240626,3705,3.78,20240806,7080,-45.69,20230911,3705,3.78,20240806,1.31,N,092200,500,194 억,,749975,N,N,1,N,00,N
20240905,120623,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3910,-5,5,-0.13,227129235,57642,25.41,3940,3990,3880,5080,2745,3915,3940.34,1.93,0,-3614,4038,3976,3898,3836,3758,3937,3797,194,1165,500,2890,5,1,38888569,1521,4.14,1.12,12,0.15,944.00,3498.00,7080,20230911,-44.77,3705,20240806,5.53,6920,-43.50,20240626,3705,5.53,20240806,7080,-44.77,20230911,3705,5.53,20240806,1.31,N,092200,500,194 억,,749975,N,N,1,N,00,N
20240905,110620,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3920,5,2,0.13,173037690,43775,19.30,3940,3990,3915,5080,2745,3915,3952.89,1.93,0,1514,4038,3976,3898,3836,3758,3937,3797,194,1165,500,2890,5,1,38888569,1524,4.15,1.12,12,0.11,944.00,3498.00,7080,20230911,-44.63,3705,20240806,5.80,6920,-43.35,20240626,3705,5.80,20240806,7080,-44.63,20230911,3705,5.80,20240806,1.31,N,092200,500,194 억,,749975,N,N,1,N,00,N
20240905,100620,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3990,75,2,1.92,100063500,25290,11.15,3940,3990,3940,5080,2745,3915,3956.64,1.93,0,10226,4038,3976,3898,3836,3758,3937,3797,194,1165,500,2890,5,1,38888569,1552,4.23,1.14,12,0.07,944.00,3498.00,7080,20230911,-43.64,3705,20240806,7.69,6920,-42.34,20240626,3705,7.69,20240806,7080,-43.64,20230911,3705,7.69,20240806,1.31,N,092200,500,194 억,,749975,N,N,1,N,00,N
20240905,090626,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3960,45,2,1.15,22771405,5771,2.54,3940,3960,3940,5080,2745,3915,3945.84,1.93,0,2826,4038,3976,3898,3836,3758,3937,3797,194,1165,500,2890,5,1,38888569,1540,4.19,1.13,12,0.01,944.00,3498.00,7080,20230911,-44.07,3705,20240806,6.88,6920,-42.77,20240626,3705,6.88,20240806,7080,-44.07,20230911,3705,6.88,20240806,1.31,N,092200,500,194 억,,749975,N,N,1,N,00,N
20240904,160611,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3915,-155,5,-3.81,887882495,226782,291.23,3955,3960,3820,5290,2850,4070,3915.14,2.06,0,-41078,4156,4112,4056,4012,3956,4135,4035,194,1220,500,3010,5,1,38888569,1522,4.15,1.12,12,0.58,944.00,3498.00,7080,20230911,-44.70,3705,20240806,5.67,6920,-43.42,20240626,3705,5.67,20240806,7080,-44.70,20230911,3705,5.67,20240806,1.30,N,092200,500,194 억,,802918,N,N,1,N,00,N
20240904,150616,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3895,-175,5,-4.30,827622445,211367,271.43,3955,3960,3820,5290,2850,4070,3915.57,2.06,0,-43166,4156,4112,4056,4012,3956,4135,4035,194,1220,500,3010,5,1,38888569,1515,4.13,1.11,12,0.54,944.00,3498.00,7080,20230911,-44.99,3705,20240806,5.13,6920,-43.71,20240626,3705,5.13,20240806,7080,-44.99,20230911,3705,5.13,20240806,1.30,N,092200,500,194 억,,802918,N,N,9,N,00,N
20240904,140618,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3910,-160,5,-3.93,687073805,175109,224.87,3955,3960,3890,5290,2850,4070,3923.69,2.06,0,-37153,4156,4112,4056,4012,3956,4135,4035,194,1220,500,3010,5,1,38888569,1521,4.14,1.12,12,0.45,944.00,3498.00,7080,20230911,-44.77,3705,20240806,5.53,6920,-43.50,20240626,3705,5.53,20240806,7080,-44.77,20230911,3705,5.53,20240806,1.30,N,092200,500,194 억,,802918,N,N,9,N,00,N
20240904,130618,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3915,-155,5,-3.81,634920320,161733,207.69,3955,3960,3900,5290,2850,4070,3925.73,2.06,0,-32582,4156,4112,4056,4012,3956,4135,4035,194,1220,500,3010,5,1,38888569,1522,4.15,1.12,12,0.42,944.00,3498.00,7080,20230911,-44.70,3705,20240806,5.67,6920,-43.42,20240626,3705,5.67,20240806,7080,-44.70,20230911,3705,5.67,20240806,1.30,N,092200,500,194 억,,802918,N,N,9,N,00,N
20240904,120615,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3930,-140,5,-3.44,497525475,126631,162.62,3955,3960,3910,5290,2850,4070,3928.94,2.06,0,-32595,4156,4112,4056,4012,3956,4135,4035,194,1220,500,3010,5,1,38888569,1528,4.16,1.12,12,0.33,944.00,3498.00,7080,20230911,-44.49,3705,20240806,6.07,6920,-43.21,20240626,3705,6.07,20240806,7080,-44.49,20230911,3705,6.07,20240806,1.30,N,092200,500,194 억,,802918,N,N,9,N,00,N
20240904,110613,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3950,-120,5,-2.95,401773750,102264,131.32,3955,3960,3910,5290,2850,4070,3928.79,2.06,0,-24296,4156,4112,4056,4012,3956,4135,4035,194,1220,500,3010,5,1,38888569,1536,4.18,1.13,12,0.26,944.00,3498.00,7080,20230911,-44.21,3705,20240806,6.61,6920,-42.92,20240626,3705,6.61,20240806,7080,-44.21,20230911,3705,6.61,20240806,1.30,N,092200,500,194 억,,802918,N,N,9,N,00,N
20240904,100616,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3930,-140,5,-3.44,299393055,76161,97.80,3955,3960,3910,5290,2850,4070,3931.05,2.06,0,-16860,4156,4112,4056,4012,3956,4135,4035,194,1220,500,3010,5,1,38888569,1528,4.16,1.12,12,0.20,944.00,3498.00,7080,20230911,-44.49,3705,20240806,6.07,6920,-43.21,20240626,3705,6.07,20240806,7080,-44.49,20230911,3705,6.07,20240806,1.30,N,092200,500,194 억,,802918,N,N,9,N,00,N
20240904,090616,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3930,-140,5,-3.44,95386300,24253,31.15,3955,3960,3910,5290,2850,4070,3932.96,2.06,0,-3840,4156,4112,4056,4012,3956,4135,4035,194,1220,500,3010,5,1,38888569,1528,4.16,1.12,12,0.06,944.00,3498.00,7080,20230911,-44.49,3705,20240806,6.07,6920,-43.21,20240626,3705,6.07,20240806,7080,-44.49,20230911,3705,6.07,20240806,1.30,N,092200,500,194 억,,802918,N,N,9,N,00,N
20240903,160608,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4070,40,2,0.99,314546920,77770,122.11,4060,4100,4000,5230,2825,4030,4044.36,2.11,0,-3856,4090,4060,4030,4000,3970,4045,3985,194,1200,500,2980,5,1,38888569,1583,4.31,1.16,12,0.20,944.00,3498.00,7080,20230911,-42.51,3705,20240806,9.85,6920,-41.18,20240626,3705,9.85,20240806,7080,-42.51,20230911,3705,9.85,20240806,1.30,N,092200,500,194 억,,819399,N,N,9,N,00,N
20240903,150611,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4005,-25,5,-0.62,256220605,63412,99.57,4060,4100,4000,5230,2825,4030,4040.57,2.11,0,-8579,4090,4060,4030,4000,3970,4045,3985,194,1200,500,2980,5,1,38888569,1557,4.24,1.14,12,0.16,944.00,3498.00,7080,20230911,-43.43,3705,20240806,8.10,6920,-42.12,20240626,3705,8.10,20240806,7080,-43.43,20230911,3705,8.10,20240806,1.30,N,092200,500,194 억,,819399,N,N,1,N,00,N
20240903,140614,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4020,-10,5,-0.25,218109935,53907,84.64,4060,4100,4010,5230,2825,4030,4046.04,2.11,0,-8009,4090,4060,4030,4000,3970,4045,3985,194,1200,500,2980,5,1,38888569,1563,4.26,1.15,12,0.14,944.00,3498.00,7080,20230911,-43.22,3705,20240806,8.50,6920,-41.91,20240626,3705,8.50,20240806,7080,-43.22,20230911,3705,8.50,20240806,1.30,N,092200,500,194 억,,819399,N,N,1,N,00,N
20240903,130613,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4035,5,2,0.12,175472490,43305,67.99,4060,4100,4010,5230,2825,4030,4052.01,2.11,0,-5894,4090,4060,4030,4000,3970,4045,3985,194,1200,500,2980,5,1,38888569,1569,4.27,1.15,12,0.11,944.00,3498.00,7080,20230911,-43.01,3705,20240806,8.91,6920,-41.69,20240626,3705,8.91,20240806,7080,-43.01,20230911,3705,8.91,20240806,1.30,N,092200,500,194 억,,819399,N,N,1,N,00,N
20240903,120605,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4050,20,2,0.50,126908475,31268,49.09,4060,4100,4035,5230,2825,4030,4058.73,2.11,0,2296,4090,4060,4030,4000,3970,4045,3985,194,1200,500,2980,5,1,38888569,1575,4.29,1.16,12,0.08,944.00,3498.00,7080,20230911,-42.80,3705,20240806,9.31,6920,-41.47,20240626,3705,9.31,20240806,7080,-42.80,20230911,3705,9.31,20240806,1.30,N,092200,500,194 억,,819399,N,N,1,N,00,N
20240903,110604,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4065,35,2,0.87,103006230,25370,39.83,4060,4100,4035,5230,2825,4030,4060.16,2.11,0,5430,4090,4060,4030,4000,3970,4045,3985,194,1200,500,2980,5,1,38888569,1581,4.31,1.16,12,0.07,944.00,3498.00,7080,20230911,-42.58,3705,20240806,9.72,6920,-41.26,20240626,3705,9.72,20240806,7080,-42.58,20230911,3705,9.72,20240806,1.30,N,092200,500,194 억,,819399,N,N,1,N,00,N
20240903,100605,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4060,30,2,0.74,82960020,20431,32.08,4060,4100,4035,5230,2825,4030,4060.50,2.11,0,5798,4090,4060,4030,4000,3970,4045,3985,194,1200,500,2980,5,1,38888569,1579,4.30,1.16,12,0.05,944.00,3498.00,7080,20230911,-42.66,3705,20240806,9.58,6920,-41.33,20240626,3705,9.58,20240806,7080,-42.66,20230911,3705,9.58,20240806,1.30,N,092200,500,194 억,,819399,N,N,1,N,00,N
20240903,090606,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4065,35,2,0.87,20009700,4936,7.75,4060,4080,4035,5230,2825,4030,4053.83,2.11,0,3888,4090,4060,4030,4000,3970,4045,3985,194,1200,500,2980,5,1,38888569,1581,4.31,1.16,12,0.01,944.00,3498.00,7080,20230911,-42.58,3705,20240806,9.72,6920,-41.26,20240626,3705,9.72,20240806,7080,-42.58,20230911,3705,9.72,20240806,1.30,N,092200,500,194 억,,819399,N,N,1,N,00,N
20240902,160600,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4030,-20,5,-0.49,256037830,63564,111.61,4055,4060,4000,5260,2835,4050,4028.03,2.12,0,-3933,4086,4067,4031,4012,3976,4077,4022,194,1210,500,2990,5,1,38888569,1567,4.27,1.15,12,0.16,944.00,3498.00,7080,20230911,-43.08,3705,20240806,8.77,6920,-41.76,20240626,3705,8.77,20240806,7080,-43.08,20230911,3705,8.77,20240806,1.30,N,092200,500,194 억,,823503,N,N,1,N,00,N
20240902,150610,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4030,-20,5,-0.49,243762700,60524,106.27,4055,4060,4000,5260,2835,4050,4027.54,2.12,0,-4177,4086,4067,4031,4012,3976,4077,4022,194,1210,500,2990,5,1,38888569,1567,4.27,1.15,12,0.16,944.00,3498.00,7080,20230911,-43.08,3705,20240806,8.77,6920,-41.76,20240626,3705,8.77,20240806,7080,-43.08,20230911,3705,8.77,20240806,1.30,N,092200,500,194 억,,823503,N,N,3,N,00,N
20240902,140608,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4035,-15,5,-0.37,206064870,51180,89.86,4055,4060,4000,5260,2835,4050,4026.28,2.12,0,-4307,4086,4067,4031,4012,3976,4077,4022,194,1210,500,2990,5,1,38888569,1569,4.27,1.15,12,0.13,944.00,3498.00,7080,20230911,-43.01,3705,20240806,8.91,6920,-41.69,20240626,3705,8.91,20240806,7080,-43.01,20230911,3705,8.91,20240806,1.30,N,092200,500,194 억,,823503,N,N,3,N,00,N
20240902,130604,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4020,-30,5,-0.74,144124545,35818,62.89,4055,4060,4000,5260,2835,4050,4023.80,2.12,0,-5352,4086,4067,4031,4012,3976,4077,4022,194,1210,500,2990,5,1,38888569,1563,4.26,1.15,12,0.09,944.00,3498.00,7080,20230911,-43.22,3705,20240806,8.50,6920,-41.91,20240626,3705,8.50,20240806,7080,-43.22,20230911,3705,8.50,20240806,1.30,N,092200,500,194 억,,823503,N,N,3,N,00,N
20240902,120608,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4025,-25,5,-0.62,121167200,30109,52.87,4055,4060,4000,5260,2835,4050,4024.29,2.12,0,-5381,4086,4067,4031,4012,3976,4077,4022,194,1210,500,2990,5,1,38888569,1565,4.26,1.15,12,0.08,944.00,3498.00,7080,20230911,-43.15,3705,20240806,8.64,6920,-41.84,20240626,3705,8.64,20240806,7080,-43.15,20230911,3705,8.64,20240806,1.30,N,092200,500,194 억,,823503,N,N,3,N,00,N
20240902,110603,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4045,-5,5,-0.12,106222120,26401,46.36,4055,4060,4000,5260,2835,4050,4023.41,2.12,0,-4967,4086,4067,4031,4012,3976,4077,4022,194,1210,500,2990,5,1,38888569,1573,4.28,1.16,12,0.07,944.00,3498.00,7080,20230911,-42.87,3705,20240806,9.18,6920,-41.55,20240626,3705,9.18,20240806,7080,-42.87,20230911,3705,9.18,20240806,1.30,N,092200,500,194 억,,823503,N,N,3,N,00,N
20240902,100602,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4040,-10,5,-0.25,84274300,20970,36.82,4055,4060,4000,5260,2835,4050,4018.80,2.12,0,-3133,4086,4067,4031,4012,3976,4077,4022,194,1210,500,2990,5,1,38888569,1571,4.28,1.15,12,0.05,944.00,3498.00,7080,20230911,-42.94,3705,20240806,9.04,6920,-41.62,20240626,3705,9.04,20240806,7080,-42.94,20230911,3705,9.04,20240806,1.30,N,092200,500,194 억,,823503,N,N,3,N,00,N
20240902,090557,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4010,-40,5,-0.99,8017290,1987,3.49,4055,4060,4010,5260,2835,4050,4034.87,2.12,0,-807,4086,4067,4031,4012,3976,4077,4022,194,1210,500,2990,5,1,38888569,1559,4.25,1.15,12,0.01,944.00,3498.00,7080,20230911,-43.36,3705,20240806,8.23,6920,-42.05,20240626,3705,8.23,20240806,7080,-43.36,20230911,3705,8.23,20240806,1.30,N,092200,500,194 억,,823503,N,N,3,N,00,N