KissMeData/000430/price/prices-20230701.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230731,160107,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,7730,430,2,5.89,31886545690,4161581,161.95,7500,7940,7200,9490,5110,7300,7662.01,3.10,0,328366,7646,7472,7236,7062,6826,7560,7150,310,2190,500,4670,10,1,62000000,4793,25.43,0.99,12,6.71,304.00,7823.00,8370,20230720,-7.65,2450,20221017,215.51,8370,-7.65,20230720,3055,153.03,20230105,8370,-7.65,20230720,2450,215.51,20221017,3.34,N,000430,500,310 억,,1924519,N,N,12,N,00,N
20230731,150107,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,7630,330,2,4.52,30370944200,3964708,154.29,7500,7940,7200,9490,5110,7300,7660.32,3.10,0,346538,7646,7472,7236,7062,6826,7560,7150,310,2190,500,4670,10,1,62000000,4731,25.10,0.98,12,6.39,304.00,7823.00,8370,20230720,-8.84,2450,20221017,211.43,8370,-8.84,20230720,3055,149.75,20230105,8370,-8.84,20230720,2450,211.43,20221017,3.34,N,000430,500,310 억,,1924519,N,N,34,N,00,N
20230731,140107,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,7670,370,2,5.07,27209306840,3550409,138.16,7500,7940,7200,9490,5110,7300,7663.71,3.10,0,441485,7646,7472,7236,7062,6826,7560,7150,310,2190,500,4670,10,1,62000000,4755,25.23,0.98,12,5.73,304.00,7823.00,8370,20230720,-8.36,2450,20221017,213.06,8370,-8.36,20230720,3055,151.06,20230105,8370,-8.36,20230720,2450,213.06,20221017,3.34,N,000430,500,310 억,,1924519,N,N,34,N,00,N
20230731,130107,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,7860,560,2,7.67,24203542810,3164683,123.15,7500,7940,7200,9490,5110,7300,7648.01,3.10,0,497499,7646,7472,7236,7062,6826,7560,7150,310,2190,500,4670,10,1,62000000,4873,25.86,1.00,12,5.10,304.00,7823.00,8370,20230720,-6.09,2450,20221017,220.82,8370,-6.09,20230720,3055,157.28,20230105,8370,-6.09,20230720,2450,220.82,20221017,3.34,N,000430,500,310 억,,1924519,N,N,34,N,00,N
20230731,120107,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,7850,550,2,7.53,21428676870,2809595,109.33,7500,7940,7200,9490,5110,7300,7626.96,3.10,0,459278,7646,7472,7236,7062,6826,7560,7150,310,2190,500,4670,10,1,62000000,4867,25.82,1.00,12,4.53,304.00,7823.00,8370,20230720,-6.21,2450,20221017,220.41,8370,-6.21,20230720,3055,156.96,20230105,8370,-6.21,20230720,2450,220.41,20221017,3.34,N,000430,500,310 억,,1924519,N,N,34,N,00,N
20230731,110106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,7810,510,2,6.99,15853302060,2096983,81.60,7500,7910,7200,9490,5110,7300,7560.05,3.10,0,284986,7646,7472,7236,7062,6826,7560,7150,310,2190,500,4670,10,1,62000000,4842,25.69,1.00,12,3.38,304.00,7823.00,8370,20230720,-6.69,2450,20221017,218.78,8370,-6.69,20230720,3055,155.65,20230105,8370,-6.69,20230720,2450,218.78,20221017,3.34,N,000430,500,310 억,,1924519,N,N,34,N,00,N
20230731,100107,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,7450,150,2,2.05,7115741740,960210,37.37,7500,7580,7200,9490,5110,7300,7410.61,3.10,0,-37489,7646,7472,7236,7062,6826,7560,7150,310,2190,500,4670,10,1,62000000,4619,24.51,0.95,12,1.55,304.00,7823.00,8370,20230720,-10.99,2450,20221017,204.08,8370,-10.99,20230720,3055,143.86,20230105,8370,-10.99,20230720,2450,204.08,20221017,3.34,N,000430,500,310 억,,1924519,N,N,34,N,00,N
20230731,090106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,7510,210,2,2.88,852796440,113568,4.42,7500,7560,7440,9490,5110,7300,7509.13,3.10,0,-54698,7646,7472,7236,7062,6826,7560,7150,310,2190,500,4670,10,1,62000000,4656,24.70,0.96,12,0.18,304.00,7823.00,8370,20230720,-10.27,2450,20221017,206.53,8370,-10.27,20230720,3055,145.83,20230105,8370,-10.27,20230720,2450,206.53,20221017,3.34,N,000430,500,310 억,,1924519,N,N,34,N,00,N
20230728,160107,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,7300,-50,5,-0.68,16631530430,2301205,21.94,7170,7410,7000,9550,5150,7350,7227.01,3.14,0,-19912,8483,7916,7503,6936,6523,8200,7220,310,2200,500,4700,10,1,62000000,4526,24.01,0.93,12,3.71,304.00,7823.00,8370,20230720,-12.78,2450,20221017,197.96,8370,-12.78,20230720,3055,138.95,20230105,8370,-12.78,20230720,2450,197.96,20221017,3.54,N,000430,500,310 억,,1946479,N,N,34,N,00,N
20230728,150107,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,7280,-70,5,-0.95,14753791190,2042968,19.48,7170,7410,7000,9550,5150,7350,7221.52,3.14,0,19714,8483,7916,7503,6936,6523,8200,7220,310,2200,500,4700,10,1,62000000,4514,23.95,0.93,12,3.30,304.00,7823.00,8370,20230720,-13.02,2450,20221017,197.14,8370,-13.02,20230720,3055,138.30,20230105,8370,-13.02,20230720,2450,197.14,20221017,3.54,N,000430,500,310 억,,1946479,N,N,4,N,00,N
20230728,140107,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,7330,-20,5,-0.27,13271426520,1840001,17.55,7170,7410,7000,9550,5150,7350,7212.46,3.14,0,60911,8483,7916,7503,6936,6523,8200,7220,310,2200,500,4700,10,1,62000000,4545,24.11,0.94,12,2.97,304.00,7823.00,8370,20230720,-12.43,2450,20221017,199.18,8370,-12.43,20230720,3055,139.93,20230105,8370,-12.43,20230720,2450,199.18,20221017,3.54,N,000430,500,310 억,,1946479,N,N,4,N,00,N
20230728,130106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,7340,-10,5,-0.14,12222093110,1697141,16.18,7170,7410,7000,9550,5150,7350,7201.27,3.14,0,70693,8483,7916,7503,6936,6523,8200,7220,310,2200,500,4700,10,1,62000000,4551,24.14,0.94,12,2.74,304.00,7823.00,8370,20230720,-12.31,2450,20221017,199.59,8370,-12.31,20230720,3055,140.26,20230105,8370,-12.31,20230720,2450,199.59,20221017,3.54,N,000430,500,310 억,,1946479,N,N,4,N,00,N
20230728,120106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,7310,-40,5,-0.54,10960244510,1524550,14.54,7170,7410,7000,9550,5150,7350,7188.79,3.14,0,36973,8483,7916,7503,6936,6523,8200,7220,310,2200,500,4700,10,1,62000000,4532,24.05,0.93,12,2.46,304.00,7823.00,8370,20230720,-12.66,2450,20221017,198.37,8370,-12.66,20230720,3055,139.28,20230105,8370,-12.66,20230720,2450,198.37,20221017,3.54,N,000430,500,310 억,,1946479,N,N,4,N,00,N
20230728,110107,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,7140,-210,5,-2.86,8556019290,1194921,11.39,7170,7410,7000,9550,5150,7350,7159.76,3.14,0,19889,8483,7916,7503,6936,6523,8200,7220,310,2200,500,4700,10,1,62000000,4427,23.49,0.91,12,1.93,304.00,7823.00,8370,20230720,-14.70,2450,20221017,191.43,8370,-14.70,20230720,3055,133.72,20230105,8370,-14.70,20230720,2450,191.43,20221017,3.54,N,000430,500,310 억,,1946479,N,N,4,N,00,N
20230728,100106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,7140,-210,5,-2.86,5946412220,825690,7.87,7170,7410,7080,9550,5150,7350,7201.11,3.14,0,28067,8483,7916,7503,6936,6523,8200,7220,310,2200,500,4700,10,1,62000000,4427,23.49,0.91,12,1.33,304.00,7823.00,8370,20230720,-14.70,2450,20221017,191.43,8370,-14.70,20230720,3055,133.72,20230105,8370,-14.70,20230720,2450,191.43,20221017,3.54,N,000430,500,310 억,,1946479,N,N,4,N,00,N
20230728,090107,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,7210,-140,5,-1.90,438740550,61049,0.58,7170,7260,7150,9550,5150,7350,7176.65,3.14,0,4208,8483,7916,7503,6936,6523,8200,7220,310,2200,500,4700,10,1,62000000,4470,23.72,0.92,12,0.10,304.00,7823.00,8370,20230720,-13.86,2450,20221017,194.29,8370,-13.86,20230720,3055,136.01,20230105,8370,-13.86,20230720,2450,194.29,20221017,3.54,N,000430,500,310 억,,1946479,N,N,4,N,00,N
20230727,160106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,7350,530,2,7.77,79474590920,10398704,176.51,7300,8070,7090,8860,4780,6820,7643.22,1.98,-410810,697341,8893,7856,7253,6216,5613,7555,5915,310,2040,500,4360,10,1,62000000,4557,24.18,0.94,12,16.77,304.00,7823.00,8370,20230720,-12.19,2450,20221017,200.00,8370,-12.19,20230720,3055,140.59,20230105,8370,-12.19,20230720,2450,200.00,20221017,3.79,N,000430,500,310 억,,1228940,N,N,4,N,00,N
20230727,150106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,7370,550,2,8.06,77295626250,10101100,171.45,7300,8070,7090,8860,4780,6820,7652.20,1.98,-410810,710150,8893,7856,7253,6216,5613,7555,5915,310,2040,500,4360,10,1,62000000,4569,24.24,0.94,12,16.29,304.00,7823.00,8370,20230720,-11.95,2450,20221017,200.82,8370,-11.95,20230720,3055,141.24,20230105,8370,-11.95,20230720,2450,200.82,20221017,3.79,N,000430,500,310 억,,1228940,N,N,2,N,00,N
20230727,140107,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,7340,520,2,7.62,73927408060,9640109,163.63,7300,8070,7090,8860,4780,6820,7668.73,1.98,-410810,711892,8893,7856,7253,6216,5613,7555,5915,310,2040,500,4360,10,1,62000000,4551,24.14,0.94,12,15.55,304.00,7823.00,8370,20230720,-12.31,2450,20221017,199.59,8370,-12.31,20230720,3055,140.26,20230105,8370,-12.31,20230720,2450,199.59,20221017,3.79,N,000430,500,310 억,,1228940,N,N,2,N,00,N
20230727,130107,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,7360,540,2,7.92,71381754330,9293305,157.74,7300,8070,7090,8860,4780,6820,7680.99,1.98,-410810,766172,8893,7856,7253,6216,5613,7555,5915,310,2040,500,4360,10,1,62000000,4563,24.21,0.94,12,14.99,304.00,7823.00,8370,20230720,-12.07,2450,20221017,200.41,8370,-12.07,20230720,3055,140.92,20230105,8370,-12.07,20230720,2450,200.41,20221017,3.79,N,000430,500,310 억,,1228940,N,N,2,N,00,N
20230727,120107,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,7560,740,2,10.85,67080644900,8715288,147.93,7300,8070,7090,8860,4780,6820,7696.89,1.98,-410810,709304,8893,7856,7253,6216,5613,7555,5915,310,2040,500,4360,10,1,62000000,4687,24.87,0.97,12,14.06,304.00,7823.00,8370,20230720,-9.68,2450,20221017,208.57,8370,-9.68,20230720,3055,147.46,20230105,8370,-9.68,20230720,2450,208.57,20221017,3.79,N,000430,500,310 억,,1228940,N,N,2,N,00,N
20230727,110106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,7720,900,2,13.20,58401461010,7578187,128.63,7300,8070,7090,8860,4780,6820,7706.52,1.98,-410810,423729,8893,7856,7253,6216,5613,7555,5915,310,2040,500,4360,10,1,62000000,4786,25.39,0.99,12,12.22,304.00,7823.00,8370,20230720,-7.77,2450,20221017,215.10,8370,-7.77,20230720,3055,152.70,20230105,8370,-7.77,20230720,2450,215.10,20221017,3.79,N,000430,500,310 억,,1228940,N,N,2,N,00,N
20230727,100106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,7800,980,2,14.37,36208278790,4753431,80.68,7300,7980,7090,8860,4780,6820,7617.29,1.98,-410810,337736,8893,7856,7253,6216,5613,7555,5915,310,2040,500,4360,10,1,62000000,4836,25.66,1.00,12,7.67,304.00,7823.00,8370,20230720,-6.81,2450,20221017,218.37,8370,-6.81,20230720,3055,155.32,20230105,8370,-6.81,20230720,2450,218.37,20221017,3.79,N,000430,500,310 억,,1228940,N,N,2,N,00,N
20230727,090107,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,7370,550,2,8.06,1850583610,253674,4.31,7300,7380,7200,8860,4780,6820,7295.13,1.98,-410810,11167,8893,7856,7253,6216,5613,7555,5915,310,2040,500,4360,10,1,62000000,4569,24.24,0.94,12,0.41,304.00,7823.00,8370,20230720,-11.95,2450,20221017,200.82,8370,-11.95,20230720,3055,141.24,20230105,8370,-11.95,20230720,2450,200.82,20221017,3.79,N,000430,500,310 억,,1228940,N,N,2,N,00,N
20230726,160107,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6820,-1200,5,-14.96,41450351570,5602684,60.13,8260,8290,6650,10420,5620,8020,7398.56,2.64,0,-393075,8720,8370,7990,7640,7260,8545,7815,310,2400,500,5130,10,1,62000000,4228,22.43,0.87,12,9.04,304.00,7823.00,8370,20230720,-18.52,2450,20221017,178.37,8370,-18.52,20230720,3055,123.24,20230105,8370,-18.52,20230720,2450,178.37,20221017,3.84,N,000430,500,310 억,,1639750,N,N,2,N,00,N
20230726,150107,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6860,-1160,5,-14.46,39743347460,5352167,57.44,8260,8290,6650,10420,5620,8020,7425.66,2.64,0,-425819,8720,8370,7990,7640,7260,8545,7815,310,2400,500,5130,10,1,62000000,4253,22.57,0.88,12,8.63,304.00,7823.00,8370,20230720,-18.04,2450,20221017,180.00,8370,-18.04,20230720,3055,124.55,20230105,8370,-18.04,20230720,2450,180.00,20221017,3.84,N,000430,500,310 억,,1639750,N,N,0,N,00,N
20230726,140107,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6750,-1270,5,-15.84,36133935690,4828654,51.82,8260,8290,6650,10420,5620,8020,7483.23,2.64,0,-348446,8720,8370,7990,7640,7260,8545,7815,310,2400,500,5130,10,1,62000000,4185,22.20,0.86,12,7.79,304.00,7823.00,8370,20230720,-19.35,2450,20221017,175.51,8370,-19.35,20230720,3055,120.95,20230105,8370,-19.35,20230720,2450,175.51,20221017,3.84,N,000430,500,310 억,,1639750,N,N,0,N,00,N
20230726,130107,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,7060,-960,5,-11.97,30062172750,3952460,42.42,8260,8290,7000,10420,5620,8020,7605.94,2.64,0,-318117,8720,8370,7990,7640,7260,8545,7815,310,2400,500,5130,10,1,62000000,4377,23.22,0.90,12,6.37,304.00,7823.00,8370,20230720,-15.65,2450,20221017,188.16,8370,-15.65,20230720,3055,131.10,20230105,8370,-15.65,20230720,2450,188.16,20221017,3.84,N,000430,500,310 억,,1639750,N,N,0,N,00,N
20230726,120106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,7390,-630,5,-7.86,24984779730,3246176,34.84,8260,8290,7310,10420,5620,8020,7696.68,2.64,0,-413794,8720,8370,7990,7640,7260,8545,7815,310,2400,500,5130,10,1,62000000,4582,24.31,0.94,12,5.24,304.00,7823.00,8370,20230720,-11.71,2450,20221017,201.63,8370,-11.71,20230720,3055,141.90,20230105,8370,-11.71,20230720,2450,201.63,20221017,3.84,N,000430,500,310 억,,1639750,N,N,0,N,00,N
20230726,110106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,7470,-550,5,-6.86,22796033870,2950975,31.67,8260,8290,7310,10420,5620,8020,7724.92,2.64,0,-345649,8720,8370,7990,7640,7260,8545,7815,310,2400,500,5130,10,1,62000000,4631,24.57,0.95,12,4.76,304.00,7823.00,8370,20230720,-10.75,2450,20221017,204.90,8370,-10.75,20230720,3055,144.52,20230105,8370,-10.75,20230720,2450,204.90,20221017,3.84,N,000430,500,310 억,,1639750,N,N,0,N,00,N
20230726,100107,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,7590,-430,5,-5.36,16688456810,2131491,22.88,8260,8290,7540,10420,5620,8020,7829.48,2.64,0,-329854,8720,8370,7990,7640,7260,8545,7815,310,2400,500,5130,10,1,62000000,4706,24.97,0.97,12,3.44,304.00,7823.00,8370,20230720,-9.32,2450,20221017,209.80,8370,-9.32,20230720,3055,148.45,20230105,8370,-9.32,20230720,2450,209.80,20221017,3.84,N,000430,500,310 억,,1639750,N,N,0,N,00,N
20230726,090107,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,8110,90,2,1.12,3237823010,393967,4.23,8260,8290,8100,10420,5620,8020,8218.51,2.64,0,-111048,8720,8370,7990,7640,7260,8545,7815,310,2400,500,5130,10,1,62000000,5028,26.68,1.04,12,0.64,304.00,7823.00,8370,20230720,-3.11,2450,20221017,231.02,8370,-3.11,20230720,3055,165.47,20230105,8370,-3.11,20230720,2450,231.02,20221017,3.84,N,000430,500,310 억,,1639750,N,N,0,N,00,N
20230725,160106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,8020,450,2,5.94,69983790180,8710663,291.73,7620,8340,7610,9840,5300,7570,8034.45,2.06,0,393733,8183,7876,7543,7236,6903,7710,7070,310,2270,500,4840,10,1,62000000,4972,26.38,1.03,12,14.05,304.00,7823.00,8370,20230720,-4.18,2450,20221017,227.35,8370,-4.18,20230720,3055,162.52,20230105,8370,-4.18,20230720,2450,227.35,20221017,3.87,N,000430,500,310 억,,1275088,N,N,0,N,00,N
20230725,150106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,7960,390,2,5.15,67312697530,8374951,280.48,7620,8340,7610,9840,5300,7570,8037.55,2.06,0,379097,8183,7876,7543,7236,6903,7710,7070,310,2270,500,4840,10,1,62000000,4935,26.18,1.02,12,13.51,304.00,7823.00,8370,20230720,-4.90,2450,20221017,224.90,8370,-4.90,20230720,3055,160.56,20230105,8370,-4.90,20230720,2450,224.90,20221017,3.87,N,000430,500,310 억,,1275088,N,N,0,N,00,N
20230725,140106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,8050,480,2,6.34,64017008230,7962079,266.66,7620,8340,7610,9840,5300,7570,8040.41,2.06,0,383261,8183,7876,7543,7236,6903,7710,7070,310,2270,500,4840,10,1,62000000,4991,26.48,1.03,12,12.84,304.00,7823.00,8370,20230720,-3.82,2450,20221017,228.57,8370,-3.82,20230720,3055,163.50,20230105,8370,-3.82,20230720,2450,228.57,20221017,3.87,N,000430,500,310 억,,1275088,N,N,0,N,00,N
20230725,130107,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,8040,470,2,6.21,60177014690,7484128,250.65,7620,8340,7610,9840,5300,7570,8040.81,2.06,0,428830,8183,7876,7543,7236,6903,7710,7070,310,2270,500,4840,10,1,62000000,4985,26.45,1.03,12,12.07,304.00,7823.00,8370,20230720,-3.94,2450,20221017,228.16,8370,-3.94,20230720,3055,163.18,20230105,8370,-3.94,20230720,2450,228.16,20221017,3.87,N,000430,500,310 억,,1275088,N,N,0,N,00,N
20230725,120106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,8040,470,2,6.21,56370548640,7007397,234.68,7620,8340,7610,9840,5300,7570,8044.64,2.06,0,406368,8183,7876,7543,7236,6903,7710,7070,310,2270,500,4840,10,1,62000000,4985,26.45,1.03,12,11.30,304.00,7823.00,8370,20230720,-3.94,2450,20221017,228.16,8370,-3.94,20230720,3055,163.18,20230105,8370,-3.94,20230720,2450,228.16,20221017,3.87,N,000430,500,310 억,,1275088,N,N,0,N,00,N
20230725,110106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,8280,710,2,9.38,42346796750,5278976,176.80,7620,8340,7610,9840,5300,7570,8022.04,2.06,0,324273,8183,7876,7543,7236,6903,7710,7070,310,2270,500,4840,10,1,62000000,5134,27.24,1.06,12,8.51,304.00,7823.00,8370,20230720,-1.08,2450,20221017,237.96,8370,-1.08,20230720,3055,171.03,20230105,8370,-1.08,20230720,2450,237.96,20221017,3.87,N,000430,500,310 억,,1275088,N,N,0,N,00,N
20230725,100106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,7910,340,2,4.49,16154143080,2060330,69.00,7620,7960,7610,9840,5300,7570,7840.95,2.06,0,94633,8183,7876,7543,7236,6903,7710,7070,310,2270,500,4840,10,1,62000000,4904,26.02,1.01,12,3.32,304.00,7823.00,8370,20230720,-5.50,2450,20221017,222.86,8370,-5.50,20230720,3055,158.92,20230105,8370,-5.50,20230720,2450,222.86,20221017,3.87,N,000430,500,310 억,,1275088,N,N,0,N,00,N
20230725,090107,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,7670,100,2,1.32,486901130,63684,2.13,7620,7700,7610,9840,5300,7570,7649.30,2.06,0,18603,8183,7876,7543,7236,6903,7710,7070,310,2270,500,4840,10,1,62000000,4755,25.23,0.98,12,0.10,304.00,7823.00,8370,20230720,-8.36,2450,20221017,213.06,8370,-8.36,20230720,3055,151.06,20230105,8370,-8.36,20230720,2450,213.06,20221017,3.87,N,000430,500,310 억,,1275088,N,N,0,N,00,N
20230724,160106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,7570,-60,5,-0.79,21859086130,2910840,109.06,7850,7850,7210,9910,5350,7630,7509.22,1.95,0,65629,8030,7830,7640,7440,7250,7930,7540,310,2280,500,4880,10,1,62000000,4693,24.90,0.97,12,4.69,304.00,7823.00,8370,20230720,-9.56,2450,20221017,208.98,8370,-9.56,20230720,3055,147.79,20230105,8370,-9.56,20230720,2450,208.98,20221017,3.65,N,000430,500,310 억,,1207995,N,N,0,N,00,N
20230724,150106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,7590,-40,5,-0.52,20477395180,2729156,102.25,7850,7850,7210,9910,5350,7630,7503.17,1.95,0,73247,8030,7830,7640,7440,7250,7930,7540,310,2280,500,4880,10,1,62000000,4706,24.97,0.97,12,4.40,304.00,7823.00,8370,20230720,-9.32,2450,20221017,209.80,8370,-9.32,20230720,3055,148.45,20230105,8370,-9.32,20230720,2450,209.80,20221017,3.65,N,000430,500,310 억,,1207995,N,N,0,N,00,N
20230724,140106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,7550,-80,5,-1.05,18921764150,2524416,94.58,7850,7850,7210,9910,5350,7630,7495.47,1.95,0,57253,8030,7830,7640,7440,7250,7930,7540,310,2280,500,4880,10,1,62000000,4681,24.84,0.97,12,4.07,304.00,7823.00,8370,20230720,-9.80,2450,20221017,208.16,8370,-9.80,20230720,3055,147.14,20230105,8370,-9.80,20230720,2450,208.16,20221017,3.65,N,000430,500,310 억,,1207995,N,N,0,N,00,N
20230724,130106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,7620,-10,5,-0.13,17025827820,2273096,85.17,7850,7850,7210,9910,5350,7630,7490.11,1.95,0,47249,8030,7830,7640,7440,7250,7930,7540,310,2280,500,4880,10,1,62000000,4724,25.07,0.97,12,3.67,304.00,7823.00,8370,20230720,-8.96,2450,20221017,211.02,8370,-8.96,20230720,3055,149.43,20230105,8370,-8.96,20230720,2450,211.02,20221017,3.65,N,000430,500,310 억,,1207995,N,N,0,N,00,N
20230724,120106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,7560,-70,5,-0.92,12892675330,1732364,64.91,7850,7850,7210,9910,5350,7630,7442.17,1.95,0,-22095,8030,7830,7640,7440,7250,7930,7540,310,2280,500,4880,10,1,62000000,4687,24.87,0.97,12,2.79,304.00,7823.00,8370,20230720,-9.68,2450,20221017,208.57,8370,-9.68,20230720,3055,147.46,20230105,8370,-9.68,20230720,2450,208.57,20221017,3.65,N,000430,500,310 억,,1207995,N,N,0,N,00,N
20230724,110106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,7260,-370,5,-4.85,9956322140,1336406,50.07,7850,7850,7210,9910,5350,7630,7449.99,1.95,0,-58136,8030,7830,7640,7440,7250,7930,7540,310,2280,500,4880,10,1,62000000,4501,23.88,0.93,12,2.16,304.00,7823.00,8370,20230720,-13.26,2450,20221017,196.33,8370,-13.26,20230720,3055,137.64,20230105,8370,-13.26,20230720,2450,196.33,20221017,3.65,N,000430,500,310 억,,1207995,N,N,0,N,00,N
20230724,100106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,7390,-240,5,-3.15,7830459380,1044454,39.13,7850,7850,7210,9910,5350,7630,7497.10,1.95,0,-65530,8030,7830,7640,7440,7250,7930,7540,310,2280,500,4880,10,1,62000000,4582,24.31,0.94,12,1.68,304.00,7823.00,8370,20230720,-11.71,2450,20221017,201.63,8370,-11.71,20230720,3055,141.90,20230105,8370,-11.71,20230720,2450,201.63,20221017,3.65,N,000430,500,310 억,,1207995,N,N,0,N,00,N
20230724,090106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,7780,150,2,1.97,929016410,118633,4.44,7850,7850,7770,9910,5350,7630,7832.12,1.95,0,-24812,8030,7830,7640,7440,7250,7930,7540,310,2280,500,4880,10,1,62000000,4824,25.59,0.99,12,0.19,304.00,7823.00,8370,20230720,-7.05,2450,20221017,217.55,8370,-7.05,20230720,3055,154.66,20230105,8370,-7.05,20230720,2450,217.55,20221017,3.65,N,000430,500,310 억,,1207995,N,N,0,N,00,N
20230721,160106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,7630,-90,5,-1.17,19712732050,2572409,35.10,7540,7840,7450,10030,5410,7720,7663.31,2.10,0,-96292,8733,8226,7863,7356,6993,8045,7175,310,2310,500,4940,10,1,62000000,4731,25.10,0.98,12,4.15,304.00,7823.00,8370,20230720,-8.84,2450,20221017,211.43,8370,-8.84,20230720,3055,149.75,20230105,8370,-8.84,20230720,2450,211.43,20221017,3.59,N,000430,500,310 억,,1304500,N,N,20,N,00,N
20230721,150106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,7700,-20,5,-0.26,18426017800,2403876,32.80,7540,7840,7450,10030,5410,7720,7665.11,2.10,0,-67881,8733,8226,7863,7356,6993,8045,7175,310,2310,500,4940,10,1,62000000,4774,25.33,0.98,12,3.88,304.00,7823.00,8370,20230720,-8.00,2450,20221017,214.29,8370,-8.00,20230720,3055,152.05,20230105,8370,-8.00,20230720,2450,214.29,20221017,3.59,N,000430,500,310 억,,1304500,N,N,20,N,00,N
20230721,140106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,7640,-80,5,-1.04,16825576860,2194762,29.95,7540,7840,7450,10030,5410,7720,7666.23,2.10,0,-40660,8733,8226,7863,7356,6993,8045,7175,310,2310,500,4940,10,1,62000000,4737,25.13,0.98,12,3.54,304.00,7823.00,8370,20230720,-8.72,2450,20221017,211.84,8370,-8.72,20230720,3055,150.08,20230105,8370,-8.72,20230720,2450,211.84,20221017,3.59,N,000430,500,310 억,,1304500,N,N,20,N,00,N
20230721,130105,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,7630,-90,5,-1.17,15533659750,2025928,27.65,7540,7840,7450,10030,5410,7720,7667.41,2.10,0,-19901,8733,8226,7863,7356,6993,8045,7175,310,2310,500,4940,10,1,62000000,4731,25.10,0.98,12,3.27,304.00,7823.00,8370,20230720,-8.84,2450,20221017,211.43,8370,-8.84,20230720,3055,149.75,20230105,8370,-8.84,20230720,2450,211.43,20221017,3.59,N,000430,500,310 억,,1304500,N,N,20,N,00,N
20230721,120107,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,7710,-10,5,-0.13,13293765250,1733830,23.66,7540,7840,7450,10030,5410,7720,7667.26,2.10,0,-36594,8733,8226,7863,7356,6993,8045,7175,310,2310,500,4940,10,1,62000000,4780,25.36,0.99,12,2.80,304.00,7823.00,8370,20230720,-7.89,2450,20221017,214.69,8370,-7.89,20230720,3055,152.37,20230105,8370,-7.89,20230720,2450,214.69,20221017,3.59,N,000430,500,310 억,,1304500,N,N,20,N,00,N
20230721,110106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,7740,20,2,0.26,11667073070,1523444,20.79,7540,7840,7450,10030,5410,7720,7658.33,2.10,0,-79263,8733,8226,7863,7356,6993,8045,7175,310,2310,500,4940,10,1,62000000,4799,25.46,0.99,12,2.46,304.00,7823.00,8370,20230720,-7.53,2450,20221017,215.92,8370,-7.53,20230720,3055,153.36,20230105,8370,-7.53,20230720,2450,215.92,20221017,3.59,N,000430,500,310 억,,1304500,N,N,20,N,00,N
20230721,100106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,7720,0,3,0.00,7623443090,1002046,13.67,7540,7790,7450,10030,5410,7720,7607.80,2.10,0,-36361,8733,8226,7863,7356,6993,8045,7175,310,2310,500,4940,10,1,62000000,4786,25.39,0.99,12,1.62,304.00,7823.00,8370,20230720,-7.77,2450,20221017,215.10,8370,-7.77,20230720,3055,152.70,20230105,8370,-7.77,20230720,2450,215.10,20221017,3.59,N,000430,500,310 억,,1304500,N,N,20,N,00,N
20230721,090106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,7480,-240,5,-3.11,973160150,129456,1.77,7540,7560,7450,10030,5410,7720,7516.22,2.10,0,-17359,8733,8226,7863,7356,6993,8045,7175,310,2310,500,4940,10,1,62000000,4638,24.61,0.96,12,0.21,304.00,7823.00,8370,20230720,-10.63,2450,20221017,205.31,8370,-10.63,20230720,3055,144.84,20230105,8370,-10.63,20230720,2450,205.31,20221017,3.59,N,000430,500,310 억,,1304500,N,N,20,N,00,N
20230720,160106,00,50.00,KOSPI,신고가,운수.장비,N,N,N,N,50,N,7720,0,3,0.00,57124828500,7216647,85.01,7760,8370,7500,10030,5410,7720,7916.84,2.04,0,-2297,8280,8000,7570,7290,6860,8140,7430,310,2310,500,4940,10,1,62000000,4786,25.39,0.99,12,11.64,304.00,7823.00,8370,20230720,-7.77,2450,20221017,215.10,8370,-7.77,20230720,3055,152.70,20230105,8370,-7.77,20230720,2450,215.10,20221017,3.27,N,000430,500,310 억,,1266663,N,N,20,N,00,N
20230720,150106,00,50.00,KOSPI,신고가,운수.장비,N,N,N,N,50,N,7710,-10,5,-0.13,54565440630,6884854,81.10,7760,8370,7500,10030,5410,7720,7926.44,2.04,0,-49248,8280,8000,7570,7290,6860,8140,7430,310,2310,500,4940,10,1,62000000,4780,25.36,0.99,12,11.10,304.00,7823.00,8370,20230720,-7.89,2450,20221017,214.69,8370,-7.89,20230720,3055,152.37,20230105,8370,-7.89,20230720,2450,214.69,20221017,3.27,N,000430,500,310 억,,1266663,N,N,21,N,00,N
20230720,140106,00,50.00,KOSPI,신고가,운수.장비,N,N,N,N,50,N,7740,20,2,0.26,51852042600,6533437,76.96,7760,8370,7500,10030,5410,7720,7937.54,2.04,0,-105303,8280,8000,7570,7290,6860,8140,7430,310,2310,500,4940,10,1,62000000,4799,25.46,0.99,12,10.54,304.00,7823.00,8370,20230720,-7.53,2450,20221017,215.92,8370,-7.53,20230720,3055,153.36,20230105,8370,-7.53,20230720,2450,215.92,20221017,3.27,N,000430,500,310 억,,1266663,N,N,21,N,00,N
20230720,130106,00,50.00,KOSPI,신고가,운수.장비,N,N,N,N,50,N,7710,-10,5,-0.13,49808245930,6267676,73.83,7760,8370,7500,10030,5410,7720,7948.07,2.04,0,-141012,8280,8000,7570,7290,6860,8140,7430,310,2310,500,4940,10,1,62000000,4780,25.36,0.99,12,10.11,304.00,7823.00,8370,20230720,-7.89,2450,20221017,214.69,8370,-7.89,20230720,3055,152.37,20230105,8370,-7.89,20230720,2450,214.69,20221017,3.27,N,000430,500,310 억,,1266663,N,N,21,N,00,N
20230720,120106,00,50.00,KOSPI,신고가,운수.장비,N,N,N,N,50,N,7620,-100,5,-1.30,47681765720,5992324,70.58,7760,8370,7500,10030,5410,7720,7958.48,2.04,0,-124777,8280,8000,7570,7290,6860,8140,7430,310,2310,500,4940,10,1,62000000,4724,25.07,0.97,12,9.67,304.00,7823.00,8370,20230720,-8.96,2450,20221017,211.02,8370,-8.96,20230720,3055,149.43,20230105,8370,-8.96,20230720,2450,211.02,20221017,3.27,N,000430,500,310 억,,1266663,N,N,21,N,00,N
20230720,110106,00,50.00,KOSPI,신고가,운수.장비,N,N,N,N,50,N,7530,-190,5,-2.46,45126574490,5656832,66.63,7760,8370,7500,10030,5410,7720,7978.90,2.04,0,-123211,8280,8000,7570,7290,6860,8140,7430,310,2310,500,4940,10,1,62000000,4669,24.77,0.96,12,9.12,304.00,7823.00,8370,20230720,-10.04,2450,20221017,207.35,8370,-10.04,20230720,3055,146.48,20230105,8370,-10.04,20230720,2450,207.35,20221017,3.27,N,000430,500,310 억,,1266663,N,N,21,N,00,N
20230720,100106,00,50.00,KOSPI,신고가,운수.장비,N,N,N,N,50,N,7810,90,2,1.17,36241582650,4499617,53.00,7760,8370,7760,10030,5410,7720,8056.90,2.04,0,-151329,8280,8000,7570,7290,6860,8140,7430,310,2310,500,4940,10,1,62000000,4842,25.69,1.00,12,7.26,304.00,7823.00,8370,20230720,-6.69,2450,20221017,218.78,8370,-6.69,20230720,3055,155.65,20230105,8370,-6.69,20230720,2450,218.78,20221017,3.27,N,000430,500,310 억,,1266663,N,N,21,N,00,N
20230720,090106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,7930,210,2,2.72,2245962050,286751,3.38,7760,7950,7760,10030,5410,7720,7847.45,2.04,0,-17738,8280,8000,7570,7290,6860,8140,7430,310,2310,500,4940,10,1,62000000,4917,26.09,1.01,12,0.46,304.00,7823.00,8170,20230718,-2.94,2450,20221017,223.67,8170,-2.94,20230718,3055,159.57,20230105,8170,-2.94,20230718,2450,223.67,20221017,3.27,N,000430,500,310 억,,1266663,N,N,21,N,00,N
20230719,160106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,7720,220,2,2.93,61443717570,8090003,25.35,7330,7850,7140,9750,5250,7500,7594.95,2.08,0,-25146,8733,8116,7553,6936,6373,8425,7245,310,2250,500,4800,10,1,62000000,4786,25.39,0.99,12,13.05,304.00,7823.00,8170,20230718,-5.51,2450,20221017,215.10,8170,-5.51,20230718,3055,152.70,20230105,8170,-5.51,20230718,2450,215.10,20221017,3.15,N,000430,500,310 억,,1289552,N,N,21,N,00,N
20230719,150106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,7740,240,2,3.20,58240296160,7675452,24.05,7330,7850,7140,9750,5250,7500,7587.91,2.08,0,-33445,8733,8116,7553,6936,6373,8425,7245,310,2250,500,4800,10,1,62000000,4799,25.46,0.99,12,12.38,304.00,7823.00,8170,20230718,-5.26,2450,20221017,215.92,8170,-5.26,20230718,3055,153.36,20230105,8170,-5.26,20230718,2450,215.92,20221017,3.15,N,000430,500,310 억,,1289552,N,N,75,N,00,N
20230719,140106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,7730,230,2,3.07,53717056680,7091164,22.22,7330,7850,7140,9750,5250,7500,7575.25,2.08,0,-75962,8733,8116,7553,6936,6373,8425,7245,310,2250,500,4800,10,1,62000000,4793,25.43,0.99,12,11.44,304.00,7823.00,8170,20230718,-5.39,2450,20221017,215.51,8170,-5.39,20230718,3055,153.03,20230105,8170,-5.39,20230718,2450,215.51,20221017,3.15,N,000430,500,310 억,,1289552,N,N,75,N,00,N
20230719,130106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,7840,340,2,4.53,45986105540,6087652,19.07,7330,7850,7140,9750,5250,7500,7554.03,2.08,0,-92114,8733,8116,7553,6936,6373,8425,7245,310,2250,500,4800,10,1,62000000,4861,25.79,1.00,12,9.82,304.00,7823.00,8170,20230718,-4.04,2450,20221017,220.00,8170,-4.04,20230718,3055,156.63,20230105,8170,-4.04,20230718,2450,220.00,20221017,3.15,N,000430,500,310 억,,1289552,N,N,75,N,00,N
20230719,120106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,7530,30,2,0.40,26363544270,3549474,11.12,7330,7720,7140,9750,5250,7500,7427.38,2.08,0,-13943,8733,8116,7553,6936,6373,8425,7245,310,2250,500,4800,10,1,62000000,4669,24.77,0.96,12,5.72,304.00,7823.00,8170,20230718,-7.83,2450,20221017,207.35,8170,-7.83,20230718,3055,146.48,20230105,8170,-7.83,20230718,2450,207.35,20221017,3.15,N,000430,500,310 억,,1289552,N,N,75,N,00,N
20230719,110106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,7380,-120,5,-1.60,23223675970,3130825,9.81,7330,7720,7140,9750,5250,7500,7417.65,2.08,0,-36677,8733,8116,7553,6936,6373,8425,7245,310,2250,500,4800,10,1,62000000,4576,24.28,0.94,12,5.05,304.00,7823.00,8170,20230718,-9.67,2450,20221017,201.22,8170,-9.67,20230718,3055,141.57,20230105,8170,-9.67,20230718,2450,201.22,20221017,3.15,N,000430,500,310 억,,1289552,N,N,75,N,00,N
20230719,100106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,7330,-170,5,-2.27,18407393860,2482197,7.78,7330,7720,7140,9750,5250,7500,7415.64,2.08,0,-48952,8733,8116,7553,6936,6373,8425,7245,310,2250,500,4800,10,1,62000000,4545,24.11,0.94,12,4.00,304.00,7823.00,8170,20230718,-10.28,2450,20221017,199.18,8170,-10.28,20230718,3055,139.93,20230105,8170,-10.28,20230718,2450,199.18,20221017,3.15,N,000430,500,310 억,,1289552,N,N,75,N,00,N
20230719,090106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,7370,-130,5,-1.73,1208354040,164602,0.52,7330,7380,7330,9750,5250,7500,7337.40,2.08,0,-5979,8733,8116,7553,6936,6373,8425,7245,310,2250,500,4800,10,1,62000000,4569,24.24,0.94,12,0.27,304.00,7823.00,8170,20230718,-9.79,2450,20221017,200.82,8170,-9.79,20230718,3055,141.24,20230105,8170,-9.79,20230718,2450,200.82,20221017,3.15,N,000430,500,310 억,,1289552,N,N,75,N,00,N
20230718,160107,00,50.00,KOSPI,신고가,운수.장비,N,N,N,N,50,N,7500,700,2,10.29,246033564280,31736409,820.46,7010,8170,6990,8840,4760,6800,7752.48,2.12,0,11595,7186,6992,6776,6582,6366,6885,6475,310,2040,500,4350,10,1,62000000,4650,24.67,0.96,12,51.19,304.00,7823.00,8170,20230718,-8.20,2450,20221017,206.12,8170,-8.20,20230718,3055,145.50,20230105,8170,-8.20,20230718,2450,206.12,20221017,2.56,N,000430,500,310 억,,1311943,N,N,75,N,00,N
20230718,150106,00,50.00,KOSPI,신고가,운수.장비,N,N,N,N,50,N,7570,770,2,11.32,242071072720,31207111,806.77,7010,8170,6990,8840,4760,6800,7756.92,2.12,0,-56644,7186,6992,6776,6582,6366,6885,6475,310,2040,500,4350,10,1,62000000,4693,24.90,0.97,12,50.33,304.00,7823.00,8170,20230718,-7.34,2450,20221017,208.98,8170,-7.34,20230718,3055,147.79,20230105,8170,-7.34,20230718,2450,208.98,20221017,2.56,N,000430,500,310 억,,1311943,N,N,197,N,00,N
20230718,140106,00,50.00,KOSPI,신고가,운수.장비,N,N,N,N,50,N,7490,690,2,10.15,235469406350,30333786,784.20,7010,8170,6990,8840,4760,6800,7762.61,2.12,0,-89106,7186,6992,6776,6582,6366,6885,6475,310,2040,500,4350,10,1,62000000,4644,24.64,0.96,12,48.93,304.00,7823.00,8170,20230718,-8.32,2450,20221017,205.71,8170,-8.32,20230718,3055,145.17,20230105,8170,-8.32,20230718,2450,205.71,20221017,2.56,N,000430,500,310 억,,1311943,N,N,197,N,00,N
20230718,130106,00,50.00,KOSPI,신고가,운수.장비,N,N,N,N,50,N,7570,770,2,11.32,227190984150,29225371,755.54,7010,8170,6990,8840,4760,6800,7773.76,2.12,0,-133962,7186,6992,6776,6582,6366,6885,6475,310,2040,500,4350,10,1,62000000,4693,24.90,0.97,12,47.14,304.00,7823.00,8170,20230718,-7.34,2450,20221017,208.98,8170,-7.34,20230718,3055,147.79,20230105,8170,-7.34,20230718,2450,208.98,20221017,2.56,N,000430,500,310 억,,1311943,N,N,197,N,00,N
20230718,120106,00,50.00,KOSPI,신고가,운수.장비,N,N,N,N,50,N,7570,770,2,11.32,218003920200,28015901,724.27,7010,8170,6990,8840,4760,6800,7781.44,2.12,0,-122993,7186,6992,6776,6582,6366,6885,6475,310,2040,500,4350,10,1,62000000,4693,24.90,0.97,12,45.19,304.00,7823.00,8170,20230718,-7.34,2450,20221017,208.98,8170,-7.34,20230718,3055,147.79,20230105,8170,-7.34,20230718,2450,208.98,20221017,2.56,N,000430,500,310 억,,1311943,N,N,197,N,00,N
20230718,110106,00,50.00,KOSPI,신고가,운수.장비,N,N,N,N,50,N,7950,1150,2,16.91,190310798050,24466696,632.52,7010,8170,6990,8840,4760,6800,7778.36,2.12,0,-95410,7186,6992,6776,6582,6366,6885,6475,310,2040,500,4350,10,1,62000000,4929,26.15,1.02,12,39.46,304.00,7823.00,8170,20230718,-2.69,2450,20221017,224.49,8170,-2.69,20230718,3055,160.23,20230105,8170,-2.69,20230718,2450,224.49,20221017,2.56,N,000430,500,310 억,,1311943,N,N,197,N,00,N
20230718,100106,00,50.00,KOSPI,신고가,운수.장비,N,N,N,N,50,N,7840,1040,2,15.29,134085678720,17395796,449.72,7010,8140,6990,8840,4760,6800,7707.94,2.12,0,-111730,7186,6992,6776,6582,6366,6885,6475,310,2040,500,4350,10,1,62000000,4861,25.79,1.00,12,28.06,304.00,7823.00,8140,20230718,-3.69,2450,20221017,220.00,8140,-3.69,20230718,3055,156.63,20230105,8140,-3.69,20230718,2450,220.00,20221017,2.56,N,000430,500,310 억,,1311943,N,N,197,N,00,N
20230718,090106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,7030,230,2,3.38,4610246300,654116,16.91,7010,7120,6990,8840,4760,6800,7048.06,2.12,0,25791,7186,6992,6776,6582,6366,6885,6475,310,2040,500,4350,10,1,62000000,4359,23.12,0.90,12,1.06,304.00,7823.00,7370,20230707,-4.61,2450,20221017,186.94,7370,-4.61,20230707,3055,130.11,20230105,7370,-4.61,20230707,2450,186.94,20221017,2.56,N,000430,500,310 억,,1311943,N,N,197,N,00,N
20230717,160106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6800,-170,5,-2.44,21852849960,3246681,26.36,6820,6970,6560,9060,4880,6970,6729.61,2.59,0,-300962,7530,7250,6690,6410,5850,7390,6550,310,2090,500,4460,10,1,62000000,4216,22.37,0.87,12,5.24,304.00,7823.00,7370,20230707,-7.73,2450,20221017,177.55,7370,-7.73,20230707,3055,122.59,20230105,7370,-7.73,20230707,2450,177.55,20221017,2.89,N,000430,500,310 억,,1607738,N,N,197,N,00,N
20230717,150106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6740,-230,5,-3.30,18078501450,2695044,21.88,6820,6930,6560,9060,4880,6970,6706.81,2.59,0,-282540,7530,7250,6690,6410,5850,7390,6550,310,2090,500,4460,10,1,62000000,4179,22.17,0.86,12,4.35,304.00,7823.00,7370,20230707,-8.55,2450,20221017,175.10,7370,-8.55,20230707,3055,120.62,20230105,7370,-8.55,20230707,2450,175.10,20221017,2.89,N,000430,500,310 억,,1607738,N,N,43,N,00,N
20230717,140106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6700,-270,5,-3.87,15557283050,2322579,18.85,6820,6930,6560,9060,4880,6970,6696.78,2.59,0,-239518,7530,7250,6690,6410,5850,7390,6550,310,2090,500,4460,10,1,62000000,4154,22.04,0.86,12,3.75,304.00,7823.00,7370,20230707,-9.09,2450,20221017,173.47,7370,-9.09,20230707,3055,119.31,20230105,7370,-9.09,20230707,2450,173.47,20221017,2.89,N,000430,500,310 억,,1607738,N,N,43,N,00,N
20230717,130105,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6630,-340,5,-4.88,14486005990,2161491,17.55,6820,6930,6560,9060,4880,6970,6700.27,2.59,0,-244337,7530,7250,6690,6410,5850,7390,6550,310,2090,500,4460,10,1,62000000,4111,21.81,0.85,12,3.49,304.00,7823.00,7370,20230707,-10.04,2450,20221017,170.61,7370,-10.04,20230707,3055,117.02,20230105,7370,-10.04,20230707,2450,170.61,20221017,2.89,N,000430,500,310 억,,1607738,N,N,43,N,00,N
20230717,120107,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6690,-280,5,-4.02,13356223380,1991938,16.17,6820,6930,6560,9060,4880,6970,6703.44,2.59,0,-227973,7530,7250,6690,6410,5850,7390,6550,310,2090,500,4460,10,1,62000000,4148,22.01,0.86,12,3.21,304.00,7823.00,7370,20230707,-9.23,2450,20221017,173.06,7370,-9.23,20230707,3055,118.99,20230105,7370,-9.23,20230707,2450,173.06,20221017,2.89,N,000430,500,310 억,,1607738,N,N,43,N,00,N
20230717,110106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6670,-300,5,-4.30,12279360880,1830270,14.86,6820,6930,6560,9060,4880,6970,6707.22,2.59,0,-214185,7530,7250,6690,6410,5850,7390,6550,310,2090,500,4460,10,1,62000000,4135,21.94,0.85,12,2.95,304.00,7823.00,7370,20230707,-9.50,2450,20221017,172.24,7370,-9.50,20230707,3055,118.33,20230105,7370,-9.50,20230707,2450,172.24,20221017,2.89,N,000430,500,310 억,,1607738,N,N,43,N,00,N
20230717,100107,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6600,-370,5,-5.31,10524414940,1567387,12.72,6820,6930,6560,9060,4880,6970,6712.53,2.59,0,-162532,7530,7250,6690,6410,5850,7390,6550,310,2090,500,4460,10,1,62000000,4092,21.71,0.84,12,2.53,304.00,7823.00,7370,20230707,-10.45,2450,20221017,169.39,7370,-10.45,20230707,3055,116.04,20230105,7370,-10.45,20230707,2450,169.39,20221017,2.89,N,000430,500,310 억,,1607738,N,N,43,N,00,N
20230717,090106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6840,-130,5,-1.87,1288413380,188449,1.53,6820,6900,6800,9060,4880,6970,6827.30,2.59,0,-7110,7530,7250,6690,6410,5850,7390,6550,310,2090,500,4460,10,1,62000000,4241,22.50,0.87,12,0.30,304.00,7823.00,7370,20230707,-7.19,2450,20221017,179.18,7370,-7.19,20230707,3055,123.90,20230105,7370,-7.19,20230707,2450,179.18,20221017,2.89,N,000430,500,310 억,,1607738,N,N,43,N,00,N
20230714,160106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6970,600,2,9.42,80843265710,12125347,87.73,6430,6970,6130,8280,4460,6370,6666.66,2.46,0,85284,7476,6922,6596,6042,5716,6760,5880,310,1910,500,4070,10,1,62000000,4321,22.93,0.89,12,19.56,304.00,7823.00,7370,20230707,-5.43,2450,20221017,184.49,7370,-5.43,20230707,3055,128.15,20230105,7370,-5.43,20230707,2450,184.49,20221017,2.88,N,000430,500,310 억,,1527542,N,N,43,N,00,N
20230714,150106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6760,390,2,6.12,73071627390,10995711,79.56,6430,6930,6130,8280,4460,6370,6645.70,2.46,0,72298,7476,6922,6596,6042,5716,6760,5880,310,1910,500,4070,10,1,62000000,4191,22.24,0.86,12,17.74,304.00,7823.00,7370,20230707,-8.28,2450,20221017,175.92,7370,-8.28,20230707,3055,121.28,20230105,7370,-8.28,20230707,2450,175.92,20221017,2.88,N,000430,500,310 억,,1527542,N,N,995,N,00,N
20230714,140106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6650,280,2,4.40,67112669090,10103599,73.10,6430,6930,6130,8280,4460,6370,6642.70,2.46,0,-22646,7476,6922,6596,6042,5716,6760,5880,310,1910,500,4070,10,1,62000000,4123,21.88,0.85,12,16.30,304.00,7823.00,7370,20230707,-9.77,2450,20221017,171.43,7370,-9.77,20230707,3055,117.68,20230105,7370,-9.77,20230707,2450,171.43,20221017,2.88,N,000430,500,310 억,,1527542,N,N,995,N,00,N
20230714,130106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6650,280,2,4.40,46651554690,7100437,51.37,6430,6850,6130,8280,4460,6370,6570.50,2.46,0,73671,7476,6922,6596,6042,5716,6760,5880,310,1910,500,4070,10,1,62000000,4123,21.88,0.85,12,11.45,304.00,7823.00,7370,20230707,-9.77,2450,20221017,171.43,7370,-9.77,20230707,3055,117.68,20230105,7370,-9.77,20230707,2450,171.43,20221017,2.88,N,000430,500,310 억,,1527542,N,N,995,N,00,N
20230714,120106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6570,200,2,3.14,28676051790,4428375,32.04,6430,6720,6130,8280,4460,6370,6475.75,2.46,0,28137,7476,6922,6596,6042,5716,6760,5880,310,1910,500,4070,10,1,62000000,4073,21.61,0.84,12,7.14,304.00,7823.00,7370,20230707,-10.85,2450,20221017,168.16,7370,-10.85,20230707,3055,115.06,20230105,7370,-10.85,20230707,2450,168.16,20221017,2.88,N,000430,500,310 억,,1527542,N,N,995,N,00,N
20230714,110106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6410,40,2,0.63,12057360130,1908727,13.81,6430,6470,6130,8280,4460,6370,6316.70,2.46,0,100188,7476,6922,6596,6042,5716,6760,5880,310,1910,500,4070,10,1,62000000,3974,21.09,0.82,12,3.08,304.00,7823.00,7370,20230707,-13.03,2450,20221017,161.63,7370,-13.03,20230707,3055,109.82,20230105,7370,-13.03,20230707,2450,161.63,20221017,2.88,N,000430,500,310 억,,1527542,N,N,995,N,00,N
20230714,100106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6360,-10,5,-0.16,8500960600,1353649,9.79,6430,6440,6130,8280,4460,6370,6279.41,2.46,0,204004,7476,6922,6596,6042,5716,6760,5880,310,1910,500,4070,10,1,62000000,3943,20.92,0.81,12,2.18,304.00,7823.00,7370,20230707,-13.70,2450,20221017,159.59,7370,-13.70,20230707,3055,108.18,20230105,7370,-13.70,20230707,2450,159.59,20221017,2.88,N,000430,500,310 억,,1527542,N,N,995,N,00,N
20230714,090107,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6370,0,3,0.00,632589660,98793,0.71,6430,6430,6370,8280,4460,6370,6406.65,2.46,0,-17220,7476,6922,6596,6042,5716,6760,5880,310,1910,500,4070,10,1,62000000,3949,20.95,0.81,12,0.16,304.00,7823.00,7370,20230707,-13.57,2450,20221017,160.00,7370,-13.57,20230707,3055,108.51,20230105,7370,-13.57,20230707,2450,160.00,20221017,2.88,N,000430,500,310 억,,1527542,N,N,995,N,00,N
20230713,160106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6370,110,2,1.76,92473907520,13745475,462.42,6430,7150,6270,8130,4390,6260,6727.77,2.12,0,208999,6766,6512,6356,6102,5946,6435,6025,310,1870,500,4000,10,1,62000000,3949,20.95,0.81,12,22.17,304.00,7823.00,7370,20230707,-13.57,2450,20221017,160.00,7370,-13.57,20230707,3055,108.51,20230105,7370,-13.57,20230707,2450,160.00,20221017,2.72,N,000430,500,310 억,,1315488,N,N,995,N,00,N
20230713,150105,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6400,140,2,2.24,90969580760,13509343,454.48,6430,7150,6270,8130,4390,6260,6733.83,2.12,0,171573,6766,6512,6356,6102,5946,6435,6025,310,1870,500,4000,10,1,62000000,3968,21.05,0.82,12,21.79,304.00,7823.00,7370,20230707,-13.16,2450,20221017,161.22,7370,-13.16,20230707,3055,109.49,20230105,7370,-13.16,20230707,2450,161.22,20221017,2.72,N,000430,500,310 억,,1315488,N,N,0,N,00,N
20230713,140106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6370,110,2,1.76,86725588470,12838937,431.93,6430,7150,6340,8130,4390,6260,6754.89,2.12,0,420,6766,6512,6356,6102,5946,6435,6025,310,1870,500,4000,10,1,62000000,3949,20.95,0.81,12,20.71,304.00,7823.00,7370,20230707,-13.57,2450,20221017,160.00,7370,-13.57,20230707,3055,108.51,20230105,7370,-13.57,20230707,2450,160.00,20221017,2.72,N,000430,500,310 억,,1315488,N,N,0,N,00,N
20230713,130105,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6440,180,2,2.88,83216538730,12290932,413.49,6430,7150,6400,8130,4390,6260,6770.57,2.12,0,-61414,6766,6512,6356,6102,5946,6435,6025,310,1870,500,4000,10,1,62000000,3993,21.18,0.82,12,19.82,304.00,7823.00,7370,20230707,-12.62,2450,20221017,162.86,7370,-12.62,20230707,3055,110.80,20230105,7370,-12.62,20230707,2450,162.86,20221017,2.72,N,000430,500,310 억,,1315488,N,N,0,N,00,N
20230713,120106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6420,160,2,2.56,81579577260,12036865,404.94,6430,7150,6400,8130,4390,6260,6777.48,2.12,0,-70341,6766,6512,6356,6102,5946,6435,6025,310,1870,500,4000,10,1,62000000,3980,21.12,0.82,12,19.41,304.00,7823.00,7370,20230707,-12.89,2450,20221017,162.04,7370,-12.89,20230707,3055,110.15,20230105,7370,-12.89,20230707,2450,162.04,20221017,2.72,N,000430,500,310 억,,1315488,N,N,0,N,00,N
20230713,110106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6550,290,2,4.63,76644924260,11273891,379.27,6430,7150,6430,8130,4390,6260,6798.45,2.12,0,-109750,6766,6512,6356,6102,5946,6435,6025,310,1870,500,4000,10,1,62000000,4061,21.55,0.84,12,18.18,304.00,7823.00,7370,20230707,-11.13,2450,20221017,167.35,7370,-11.13,20230707,3055,114.40,20230105,7370,-11.13,20230707,2450,167.35,20221017,2.72,N,000430,500,310 억,,1315488,N,N,0,N,00,N
20230713,100106,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6530,270,2,4.31,71372784940,10472078,352.30,6430,7150,6430,8130,4390,6260,6815.54,2.12,0,-105886,6766,6512,6356,6102,5946,6435,6025,310,1870,500,4000,10,1,62000000,4049,21.48,0.83,12,16.89,304.00,7823.00,7370,20230707,-11.40,2450,20221017,166.53,7370,-11.40,20230707,3055,113.75,20230105,7370,-11.40,20230707,2450,166.53,20221017,2.72,N,000430,500,310 억,,1315488,N,N,0,N,00,N
20230713,090105,00,50.00,KOSPI,,운수.장비,N,N,N,N,50,N,6610,350,2,5.59,6370336780,974382,32.78,6430,6700,6430,8130,4390,6260,6537.84,2.12,0,93995,6766,6512,6356,6102,5946,6435,6025,310,1870,500,4000,10,1,62000000,4098,21.74,0.84,12,1.57,304.00,7823.00,7370,20230707,-10.31,2450,20221017,169.80,7370,-10.31,20230707,3055,116.37,20230105,7370,-10.31,20230707,2450,169.80,20221017,2.72,N,000430,500,310 억,,1315488,N,N,0,N,00,N
20230712,160106,59,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6260,-420,5,-6.29,16938458710,2659018,154.69,6610,6610,6200,8680,4680,6680,6371.35,1.97,0,-55960,6926,6802,6736,6612,6546,6770,6580,310,2000,500,4270,10,1,62000000,3881,20.59,0.80,12,4.29,304.00,7823.00,7370,20230707,-15.06,2450,20221017,155.51,7370,-15.06,20230707,3055,104.91,20230105,7370,-15.06,20230707,2450,155.51,20221017,2.92,N,000430,500,310 억,,1221748,N,N,73,N,00,Y
20230712,150106,59,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6200,-480,5,-7.19,15296535830,2396730,139.43,6610,6610,6200,8680,4680,6680,6382.23,1.97,0,-52302,6926,6802,6736,6612,6546,6770,6580,310,2000,500,4270,10,1,62000000,3844,20.39,0.79,12,3.87,304.00,7823.00,7370,20230707,-15.88,2450,20221017,153.06,7370,-15.88,20230707,3055,102.95,20230105,7370,-15.88,20230707,2450,153.06,20221017,2.92,N,000430,500,310 억,,1221748,N,N,73,N,00,Y
20230712,140106,59,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6360,-320,5,-4.79,12629966830,1969629,114.59,6610,6610,6290,8680,4680,6680,6412.34,1.97,0,-41698,6926,6802,6736,6612,6546,6770,6580,310,2000,500,4270,10,1,62000000,3943,20.92,0.81,12,3.18,304.00,7823.00,7370,20230707,-13.70,2450,20221017,159.59,7370,-13.70,20230707,3055,108.18,20230105,7370,-13.70,20230707,2450,159.59,20221017,2.92,N,000430,500,310 억,,1221748,N,N,73,N,00,Y
20230712,130106,59,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6410,-270,5,-4.04,10484283100,1632962,95.00,6610,6610,6290,8680,4680,6680,6420.38,1.97,0,-30636,6926,6802,6736,6612,6546,6770,6580,310,2000,500,4270,10,1,62000000,3974,21.09,0.82,12,2.63,304.00,7823.00,7370,20230707,-13.03,2450,20221017,161.63,7370,-13.03,20230707,3055,109.82,20230105,7370,-13.03,20230707,2450,161.63,20221017,2.92,N,000430,500,310 억,,1221748,N,N,73,N,00,Y
20230712,120105,59,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6300,-380,5,-5.69,8523957670,1327139,77.21,6610,6610,6290,8680,4680,6680,6422.78,1.97,0,-25553,6926,6802,6736,6612,6546,6770,6580,310,2000,500,4270,10,1,62000000,3906,20.72,0.81,12,2.14,304.00,7823.00,7370,20230707,-14.52,2450,20221017,157.14,7370,-14.52,20230707,3055,106.22,20230105,7370,-14.52,20230707,2450,157.14,20221017,2.92,N,000430,500,310 억,,1221748,N,N,73,N,00,Y
20230712,110106,59,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6370,-310,5,-4.64,5650259240,870593,50.65,6610,6610,6370,8680,4680,6680,6490.09,1.97,0,-20713,6926,6802,6736,6612,6546,6770,6580,310,2000,500,4270,10,1,62000000,3949,20.95,0.81,12,1.40,304.00,7823.00,7370,20230707,-13.57,2450,20221017,160.00,7370,-13.57,20230707,3055,108.51,20230105,7370,-13.57,20230707,2450,160.00,20221017,2.92,N,000430,500,310 억,,1221748,N,N,73,N,00,Y
20230712,100106,59,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6500,-180,5,-2.69,3167802180,482455,28.07,6610,6610,6500,8680,4680,6680,6565.97,1.97,0,-15204,6926,6802,6736,6612,6546,6770,6580,310,2000,500,4270,10,1,62000000,4030,21.38,0.83,12,0.78,304.00,7823.00,7370,20230707,-11.80,2450,20221017,165.31,7370,-11.80,20230707,3055,112.77,20230105,7370,-11.80,20230707,2450,165.31,20221017,2.92,N,000430,500,310 억,,1221748,N,N,73,N,00,Y
20230712,090106,59,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6610,-70,5,-1.05,1156384080,174943,10.18,6610,6610,6610,8680,4680,6680,6610.00,1.97,0,-10974,6926,6802,6736,6612,6546,6770,6580,310,2000,500,4270,10,1,62000000,4098,21.74,0.84,12,0.28,304.00,7823.00,7370,20230707,-10.31,2450,20221017,169.80,7370,-10.31,20230707,3055,116.37,20230105,7370,-10.31,20230707,2450,169.80,20221017,2.92,N,000430,500,310 억,,1221748,N,N,73,N,00,Y
20230711,160106,59,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6680,60,2,0.91,11227963790,1658553,91.05,6750,6860,6670,8600,4640,6620,6770.29,2.02,0,-16207,6813,6716,6573,6476,6333,6765,6525,310,1980,500,4230,10,1,62000000,4142,21.97,0.85,12,2.68,304.00,7823.00,7370,20230707,-9.36,2450,20221017,172.65,7370,-9.36,20230707,3055,118.66,20230105,7370,-9.36,20230707,2450,172.65,20221017,2.38,N,000430,500,310 억,,1254807,N,N,73,N,00,Y
20230711,150105,59,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6670,50,2,0.76,10220312510,1507707,82.77,6750,6860,6670,8600,4640,6620,6778.73,2.02,0,-23647,6813,6716,6573,6476,6333,6765,6525,310,1980,500,4230,10,1,62000000,4135,21.94,0.85,12,2.43,304.00,7823.00,7370,20230707,-9.50,2450,20221017,172.24,7370,-9.50,20230707,3055,118.33,20230105,7370,-9.50,20230707,2450,172.24,20221017,2.38,N,000430,500,310 억,,1254807,N,N,0,N,00,Y
20230711,140106,59,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6760,140,2,2.11,9004965820,1325834,72.78,6750,6860,6680,8600,4640,6620,6791.95,2.02,0,-35662,6813,6716,6573,6476,6333,6765,6525,310,1980,500,4230,10,1,62000000,4191,22.24,0.86,12,2.14,304.00,7823.00,7370,20230707,-8.28,2450,20221017,175.92,7370,-8.28,20230707,3055,121.28,20230105,7370,-8.28,20230707,2450,175.92,20221017,2.38,N,000430,500,310 억,,1254807,N,N,0,N,00,Y
20230711,130106,59,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6680,60,2,0.91,7892786420,1160645,63.72,6750,6860,6680,8600,4640,6620,6800.38,2.02,0,-31318,6813,6716,6573,6476,6333,6765,6525,310,1980,500,4230,10,1,62000000,4142,21.97,0.85,12,1.87,304.00,7823.00,7370,20230707,-9.36,2450,20221017,172.65,7370,-9.36,20230707,3055,118.66,20230105,7370,-9.36,20230707,2450,172.65,20221017,2.38,N,000430,500,310 억,,1254807,N,N,0,N,00,Y
20230711,120106,59,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6790,170,2,2.57,6998341400,1027283,56.39,6750,6860,6750,8600,4640,6620,6812.51,2.02,0,-29627,6813,6716,6573,6476,6333,6765,6525,310,1980,500,4230,10,1,62000000,4210,22.34,0.87,12,1.66,304.00,7823.00,7370,20230707,-7.87,2450,20221017,177.14,7370,-7.87,20230707,3055,122.26,20230105,7370,-7.87,20230707,2450,177.14,20221017,2.38,N,000430,500,310 억,,1254807,N,N,0,N,00,Y
20230711,110106,59,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6830,210,2,3.17,5697501080,835860,45.89,6750,6860,6750,8600,4640,6620,6816.38,2.02,0,-28286,6813,6716,6573,6476,6333,6765,6525,310,1980,500,4230,10,1,62000000,4235,22.47,0.87,12,1.35,304.00,7823.00,7370,20230707,-7.33,2450,20221017,178.78,7370,-7.33,20230707,3055,123.57,20230105,7370,-7.33,20230707,2450,178.78,20221017,2.38,N,000430,500,310 억,,1254807,N,N,0,N,00,Y
20230711,100106,59,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6860,240,2,3.63,4039070920,593770,32.60,6750,6860,6750,8600,4640,6620,6802.48,2.02,0,-26852,6813,6716,6573,6476,6333,6765,6525,310,1980,500,4230,10,1,62000000,4253,22.57,0.88,12,0.96,304.00,7823.00,7370,20230707,-6.92,2450,20221017,180.00,7370,-6.92,20230707,3055,124.55,20230105,7370,-6.92,20230707,2450,180.00,20221017,2.38,N,000430,500,310 억,,1254807,N,N,0,N,00,Y
20230711,090106,59,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6750,130,2,1.96,1244978400,184445,10.13,6750,6750,6750,8600,4640,6620,6750.00,2.02,0,-3335,6813,6716,6573,6476,6333,6765,6525,310,1980,500,4230,10,1,62000000,4185,22.20,0.86,12,0.30,304.00,7823.00,7370,20230707,-8.41,2450,20221017,175.51,7370,-8.41,20230707,3055,120.95,20230105,7370,-8.41,20230707,2450,175.51,20221017,2.38,N,000430,500,310 억,,1254807,N,N,0,N,00,Y
20230710,160106,59,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6620,280,2,4.42,11705007980,1781695,4.69,6500,6670,6430,8240,4440,6340,6571.28,2.11,0,-35471,7840,7090,6620,5870,5400,7465,6245,310,1900,500,4050,10,1,62000000,4104,21.78,0.85,12,2.87,304.00,7823.00,7370,20230707,-10.18,2450,20221017,170.20,7370,-10.18,20230707,3055,116.69,20230105,7370,-10.18,20230707,2450,170.20,20221017,2.50,N,000430,500,310 억,,1305647,N,N,1,N,00,Y
20230710,150105,59,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6650,310,2,4.89,10661464280,1624060,4.28,6500,6670,6430,8240,4440,6340,6566.73,2.11,0,-39574,7840,7090,6620,5870,5400,7465,6245,310,1900,500,4050,10,1,62000000,4123,21.88,0.85,12,2.62,304.00,7823.00,7370,20230707,-9.77,2450,20221017,171.43,7370,-9.77,20230707,3055,117.68,20230105,7370,-9.77,20230707,2450,171.43,20221017,2.50,N,000430,500,310 억,,1305647,N,N,1,N,00,Y
20230710,140105,59,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6670,330,2,5.21,9452214080,1442460,3.80,6500,6670,6430,8240,4440,6340,6555.01,2.11,0,-39611,7840,7090,6620,5870,5400,7465,6245,310,1900,500,4050,10,1,62000000,4135,21.94,0.85,12,2.33,304.00,7823.00,7370,20230707,-9.50,2450,20221017,172.24,7370,-9.50,20230707,3055,118.33,20230105,7370,-9.50,20230707,2450,172.24,20221017,2.50,N,000430,500,310 억,,1305647,N,N,1,N,00,Y
20230710,130105,59,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6600,260,2,4.10,8047125220,1231802,3.24,6500,6650,6430,8240,4440,6340,6535.11,2.11,0,-39080,7840,7090,6620,5870,5400,7465,6245,310,1900,500,4050,10,1,62000000,4092,21.71,0.84,12,1.99,304.00,7823.00,7370,20230707,-10.45,2450,20221017,169.39,7370,-10.45,20230707,3055,116.04,20230105,7370,-10.45,20230707,2450,169.39,20221017,2.50,N,000430,500,310 억,,1305647,N,N,1,N,00,Y
20230710,120106,59,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6650,310,2,4.89,7332579020,1123877,2.96,6500,6650,6430,8240,4440,6340,6526.78,2.11,0,-41700,7840,7090,6620,5870,5400,7465,6245,310,1900,500,4050,10,1,62000000,4123,21.88,0.85,12,1.81,304.00,7823.00,7370,20230707,-9.77,2450,20221017,171.43,7370,-9.77,20230707,3055,117.68,20230105,7370,-9.77,20230707,2450,171.43,20221017,2.50,N,000430,500,310 억,,1305647,N,N,1,N,00,Y
20230710,110105,59,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6600,260,2,4.10,5805095390,891734,2.35,6500,6600,6430,8240,4440,6340,6512.71,2.11,0,-48825,7840,7090,6620,5870,5400,7465,6245,310,1900,500,4050,10,1,62000000,4092,21.71,0.84,12,1.44,304.00,7823.00,7370,20230707,-10.45,2450,20221017,169.39,7370,-10.45,20230707,3055,116.04,20230105,7370,-10.45,20230707,2450,169.39,20221017,2.50,N,000430,500,310 억,,1305647,N,N,1,N,00,Y
20230710,100106,59,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6430,90,2,1.42,3238405590,499763,1.32,6500,6500,6430,8240,4440,6340,6484.08,2.11,0,-25344,7840,7090,6620,5870,5400,7465,6245,310,1900,500,4050,10,1,62000000,3987,21.15,0.82,12,0.81,304.00,7823.00,7370,20230707,-12.75,2450,20221017,162.45,7370,-12.75,20230707,3055,110.47,20230105,7370,-12.75,20230707,2450,162.45,20221017,2.50,N,000430,500,310 억,,1305647,N,N,1,N,00,Y
20230710,090105,59,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6500,160,2,2.52,1300194480,200388,0.53,6500,6500,6500,8240,4440,6340,6500.00,2.11,0,-10067,7840,7090,6620,5870,5400,7465,6245,310,1900,500,4050,10,1,62000000,4030,21.38,0.83,12,0.32,304.00,7823.00,7370,20230707,-11.80,2450,20221017,165.31,7370,-11.80,20230707,3055,112.77,20230105,7370,-11.80,20230707,2450,165.31,20221017,2.50,N,000430,500,310 억,,1305647,N,N,1,N,00,Y
20230707,160106,55,50.00,KOSPI,신고가,운수.장비,N,N,N,Y,50,N,6340,390,2,6.55,257598288610,37674310,691.47,6200,7370,6150,7730,4170,5950,6837.67,1.85,0,155743,6223,6086,5943,5806,5663,6090,5810,310,1780,500,3800,10,1,62000000,3931,20.86,0.81,12,60.77,304.00,7823.00,7370,20230707,-13.98,2450,20221017,158.78,7370,-13.98,20230707,3055,107.53,20230105,7370,-13.98,20230707,2450,158.78,20221017,1.46,N,000430,500,310 억,,1144783,N,N,1,N,00,N
20230707,150105,55,50.00,KOSPI,신고가,운수.장비,N,N,N,Y,50,N,6370,420,2,7.06,253019196640,36955659,678.28,6200,7370,6150,7730,4170,5950,6846.56,1.85,0,57893,6223,6086,5943,5806,5663,6090,5810,310,1780,500,3800,10,1,62000000,3949,20.95,0.81,12,59.61,304.00,7823.00,7370,20230707,-13.57,2450,20221017,160.00,7370,-13.57,20230707,3055,108.51,20230105,7370,-13.57,20230707,2450,160.00,20221017,1.46,N,000430,500,310 억,,1144783,N,N,53,N,00,N
20230707,140106,55,50.00,KOSPI,신고가,운수.장비,N,N,N,Y,50,N,6380,430,2,7.23,242450863480,35287923,647.67,6200,7370,6150,7730,4170,5950,6870.65,1.85,0,3603,6223,6086,5943,5806,5663,6090,5810,310,1780,500,3800,10,1,62000000,3956,20.99,0.82,12,56.92,304.00,7823.00,7370,20230707,-13.43,2450,20221017,160.41,7370,-13.43,20230707,3055,108.84,20230105,7370,-13.43,20230707,2450,160.41,20221017,1.46,N,000430,500,310 억,,1144783,N,N,53,N,00,N
20230707,130106,55,50.00,KOSPI,신고가,운수.장비,N,N,N,Y,50,N,6910,960,2,16.13,222874364760,32319638,593.19,6200,7370,6150,7730,4170,5950,6895.94,1.85,0,-17111,6223,6086,5943,5806,5663,6090,5810,310,1780,500,3800,10,1,62000000,4284,22.73,0.88,12,52.13,304.00,7823.00,7370,20230707,-6.24,2450,20221017,182.04,7370,-6.24,20230707,3055,126.19,20230105,7370,-6.24,20230707,2450,182.04,20221017,1.46,N,000430,500,310 억,,1144783,N,N,53,N,00,N
20230707,120105,55,50.00,KOSPI,신고가,운수.장비,N,N,N,Y,50,N,6850,900,2,15.13,214763827800,31148884,571.70,6200,7370,6150,7730,4170,5950,6894.75,1.85,0,-20911,6223,6086,5943,5806,5663,6090,5810,310,1780,500,3800,10,1,62000000,4247,22.53,0.88,12,50.24,304.00,7823.00,7370,20230707,-7.06,2450,20221017,179.59,7370,-7.06,20230707,3055,124.22,20230105,7370,-7.06,20230707,2450,179.59,20221017,1.46,N,000430,500,310 억,,1144783,N,N,53,N,00,N
20230707,110105,55,50.00,KOSPI,신고가,운수.장비,N,N,N,Y,50,N,6990,1040,2,17.48,201226479010,29186385,535.68,6200,7370,6150,7730,4170,5950,6894.53,1.85,0,-18566,6223,6086,5943,5806,5663,6090,5810,310,1780,500,3800,10,1,62000000,4334,22.99,0.89,12,47.07,304.00,7823.00,7370,20230707,-5.16,2450,20221017,185.31,7370,-5.16,20230707,3055,128.81,20230105,7370,-5.16,20230707,2450,185.31,20221017,1.46,N,000430,500,310 억,,1144783,N,N,53,N,00,N
20230707,100106,55,50.00,KOSPI,신고가,운수.장비,N,N,N,Y,50,N,7110,1160,2,19.50,145049086150,21360221,392.04,6200,7190,6150,7730,4170,5950,6790.62,1.85,0,-5945,6223,6086,5943,5806,5663,6090,5810,310,1780,500,3800,10,1,62000000,4408,23.39,0.91,12,34.45,304.00,7823.00,7190,20230707,-1.11,2450,20221017,190.20,7190,-1.11,20230707,3055,132.73,20230105,7190,-1.11,20230707,2450,190.20,20221017,1.46,N,000430,500,310 억,,1144783,N,N,53,N,00,N
20230707,090105,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,6280,330,2,5.55,6734600820,1083761,19.89,6200,6280,6150,7730,4170,5950,6214.10,1.85,0,-915,6223,6086,5943,5806,5663,6090,5810,310,1780,500,3800,10,1,62000000,3894,20.66,0.80,12,1.75,304.00,7823.00,7030,20230705,-10.67,2450,20221017,156.33,7030,-10.67,20230705,3055,105.56,20230105,7030,-10.67,20230705,2450,156.33,20221017,1.46,N,000430,500,310 억,,1144783,N,N,53,N,00,N
20230706,160105,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5950,0,3,0.00,28489762510,4789261,19.06,5950,6080,5800,7730,4170,5950,5948.66,2.03,0,-158594,7556,6752,6226,5422,4896,7155,5825,310,1780,500,3800,10,1,62000000,3689,19.57,0.76,12,7.72,304.00,7823.00,7030,20230705,-15.36,2450,20221017,142.86,7030,-15.36,20230705,3055,94.76,20230105,7030,-15.36,20230705,2450,142.86,20221017,0.97,N,000430,500,310 억,,1260263,N,N,53,N,00,N
20230706,150106,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5940,-10,5,-0.17,25476043950,4283018,17.05,5950,6080,5800,7730,4170,5950,5948.15,2.03,0,-119790,7556,6752,6226,5422,4896,7155,5825,310,1780,500,3800,10,1,62000000,3683,19.54,0.76,12,6.91,304.00,7823.00,7030,20230705,-15.50,2450,20221017,142.45,7030,-15.50,20230705,3055,94.44,20230105,7030,-15.50,20230705,2450,142.45,20221017,0.97,N,000430,500,310 억,,1260263,N,N,0,N,00,N
20230706,140106,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,6000,50,2,0.84,23439259430,3941965,15.69,5950,6080,5800,7730,4170,5950,5946.08,2.03,0,-82827,7556,6752,6226,5422,4896,7155,5825,310,1780,500,3800,10,1,62000000,3720,19.74,0.77,12,6.36,304.00,7823.00,7030,20230705,-14.65,2450,20221017,144.90,7030,-14.65,20230705,3055,96.40,20230105,7030,-14.65,20230705,2450,144.90,20221017,0.97,N,000430,500,310 억,,1260263,N,N,0,N,00,N
20230706,130105,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5910,-40,5,-0.67,21345147770,3590315,14.29,5950,6080,5800,7730,4170,5950,5945.20,2.03,0,-109509,7556,6752,6226,5422,4896,7155,5825,310,1780,500,3800,10,1,62000000,3664,19.44,0.76,12,5.79,304.00,7823.00,7030,20230705,-15.93,2450,20221017,141.22,7030,-15.93,20230705,3055,93.45,20230105,7030,-15.93,20230705,2450,141.22,20221017,0.97,N,000430,500,310 억,,1260263,N,N,0,N,00,N
20230706,120106,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5960,10,2,0.17,20344122250,3422253,13.62,5950,6080,5800,7730,4170,5950,5944.65,2.03,0,-131482,7556,6752,6226,5422,4896,7155,5825,310,1780,500,3800,10,1,62000000,3695,19.61,0.76,12,5.52,304.00,7823.00,7030,20230705,-15.22,2450,20221017,143.27,7030,-15.22,20230705,3055,95.09,20230105,7030,-15.22,20230705,2450,143.27,20221017,0.97,N,000430,500,310 억,,1260263,N,N,0,N,00,N
20230706,110105,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5980,30,2,0.50,18164263130,3054671,12.16,5950,6080,5800,7730,4170,5950,5946.38,2.03,0,-134484,7556,6752,6226,5422,4896,7155,5825,310,1780,500,3800,10,1,62000000,3708,19.67,0.76,12,4.93,304.00,7823.00,7030,20230705,-14.94,2450,20221017,144.08,7030,-14.94,20230705,3055,95.74,20230105,7030,-14.94,20230705,2450,144.08,20221017,0.97,N,000430,500,310 억,,1260263,N,N,0,N,00,N
20230706,100105,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5930,-20,5,-0.34,10130875770,1717301,6.83,5950,6020,5800,7730,4170,5950,5899.15,2.03,0,-54807,7556,6752,6226,5422,4896,7155,5825,310,1780,500,3800,10,1,62000000,3677,19.51,0.76,12,2.77,304.00,7823.00,7030,20230705,-15.65,2450,20221017,142.04,7030,-15.65,20230705,3055,94.11,20230105,7030,-15.65,20230705,2450,142.04,20221017,0.97,N,000430,500,310 억,,1260263,N,N,0,N,00,N
20230706,090105,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5980,30,2,0.50,904856630,151685,0.60,5950,6020,5950,7730,4170,5950,5965.91,2.03,0,-27033,7556,6752,6226,5422,4896,7155,5825,310,1780,500,3800,10,1,62000000,3708,19.67,0.76,12,0.24,304.00,7823.00,7030,20230705,-14.94,2450,20221017,144.08,7030,-14.94,20230705,3055,95.74,20230105,7030,-14.94,20230705,2450,144.08,20221017,0.97,N,000430,500,310 억,,1260263,N,N,0,N,00,N
20230705,160105,55,50.00,KOSPI,신고가,운수.장비,N,N,N,Y,50,N,5950,100,2,1.71,158473859550,24990921,111.00,5930,7030,5700,7600,4100,5850,6348.20,1.87,0,121511,6753,6301,5398,4946,4043,6527,5172,310,1750,500,3740,10,1,62000000,3689,19.57,0.76,12,40.31,304.00,7823.00,7030,20230705,-15.36,2450,20221017,142.86,7030,-15.36,20230705,3055,94.76,20230105,7030,-15.36,20230705,2450,142.86,20221017,0.94,N,000430,500,310 억,,1156978,N,N,8,N,00,N
20230705,150105,55,50.00,KOSPI,신고가,운수.장비,N,N,N,Y,50,N,5890,40,2,0.68,154968711380,24401301,108.39,5930,7030,5700,7600,4100,5850,6357.78,1.87,0,65491,6753,6301,5398,4946,4043,6527,5172,310,1750,500,3740,10,1,62000000,3652,19.38,0.75,12,39.36,304.00,7823.00,7030,20230705,-16.22,2450,20221017,140.41,7030,-16.22,20230705,3055,92.80,20230105,7030,-16.22,20230705,2450,140.41,20221017,0.94,N,000430,500,310 억,,1156978,N,N,8,N,00,N
20230705,140105,55,50.00,KOSPI,신고가,운수.장비,N,N,N,Y,50,N,5950,100,2,1.71,149395527950,23455047,104.18,5930,7030,5700,7600,4100,5850,6376.93,1.87,0,-58555,6753,6301,5398,4946,4043,6527,5172,310,1750,500,3740,10,1,62000000,3689,19.57,0.76,12,37.83,304.00,7823.00,7030,20230705,-15.36,2450,20221017,142.86,7030,-15.36,20230705,3055,94.76,20230105,7030,-15.36,20230705,2450,142.86,20221017,0.94,N,000430,500,310 억,,1156978,N,N,8,N,00,N
20230705,130105,55,50.00,KOSPI,신고가,운수.장비,N,N,N,Y,50,N,5950,100,2,1.71,143973413470,22547452,100.15,5930,7030,5700,7600,4100,5850,6393.39,1.87,0,-51080,6753,6301,5398,4946,4043,6527,5172,310,1750,500,3740,10,1,62000000,3689,19.57,0.76,12,36.37,304.00,7823.00,7030,20230705,-15.36,2450,20221017,142.86,7030,-15.36,20230705,3055,94.76,20230105,7030,-15.36,20230705,2450,142.86,20221017,0.94,N,000430,500,310 억,,1156978,N,N,8,N,00,N
20230705,120105,55,50.00,KOSPI,신고가,운수.장비,N,N,N,Y,50,N,6120,270,2,4.62,135714814650,21176696,94.06,5930,7030,5700,7600,4100,5850,6417.62,1.87,0,-25202,6753,6301,5398,4946,4043,6527,5172,310,1750,500,3740,10,1,62000000,3794,20.13,0.78,12,34.16,304.00,7823.00,7030,20230705,-12.94,2450,20221017,149.80,7030,-12.94,20230705,3055,100.33,20230105,7030,-12.94,20230705,2450,149.80,20221017,0.94,N,000430,500,310 억,,1156978,N,N,8,N,00,N
20230705,110106,55,50.00,KOSPI,신고가,운수.장비,N,N,N,Y,50,N,6160,310,2,5.30,129815431870,20215971,89.80,5930,7030,5700,7600,4100,5850,6431.01,1.87,0,-17632,6753,6301,5398,4946,4043,6527,5172,310,1750,500,3740,10,1,62000000,3819,20.26,0.79,12,32.61,304.00,7823.00,7030,20230705,-12.38,2450,20221017,151.43,7030,-12.38,20230705,3055,101.64,20230105,7030,-12.38,20230705,2450,151.43,20221017,0.94,N,000430,500,310 억,,1156978,N,N,8,N,00,N
20230705,100105,55,50.00,KOSPI,신고가,운수.장비,N,N,N,Y,50,N,6330,480,2,8.21,117887577130,18312264,81.34,5930,7030,5700,7600,4100,5850,6448.53,1.87,0,-57438,6753,6301,5398,4946,4043,6527,5172,310,1750,500,3740,10,1,62000000,3925,20.82,0.81,12,29.54,304.00,7823.00,7030,20230705,-9.96,2450,20221017,158.37,7030,-9.96,20230705,3055,107.20,20230105,7030,-9.96,20230705,2450,158.37,20221017,0.94,N,000430,500,310 억,,1156978,N,N,8,N,00,N
20230705,090105,55,50.00,KOSPI,신고가,운수.장비,N,N,N,Y,50,N,5830,-20,5,-0.34,8960383220,1522800,6.76,5930,5970,5800,7600,4100,5850,5893.72,1.87,0,17143,6753,6301,5398,4946,4043,6527,5172,310,1750,500,3740,10,1,62000000,3615,19.18,0.75,12,2.46,304.00,7823.00,5970,20230705,-2.35,2450,20221017,137.96,5970,-2.35,20230705,3055,90.83,20230105,5970,-2.35,20230705,2450,137.96,20221017,0.94,N,000430,500,310 억,,1156978,N,N,8,N,00,N
20230704,160105,55,50.00,KOSPI,신고가,운수.장비,N,N,N,Y,50,N,5850,1350,1,30.00,120937994450,22261391,4823.10,4505,5850,4495,5850,3150,4500,5428.85,2.22,0,-208960,4623,4561,4458,4396,4293,4592,4427,310,1350,500,2880,10,1,62000000,3627,19.24,0.75,12,35.91,304.00,7823.00,5850,20230704,0.00,2450,20221017,138.78,5850,0.00,20230704,3055,91.49,20230105,5850,0.00,20230704,2450,138.78,20221017,0.93,N,000430,500,310 억,,1378785,N,N,8,N,00,N
20230704,150105,55,50.00,KOSPI,신고가,운수.장비,N,N,N,Y,50,N,5710,1210,2,26.89,106380927830,19747128,4278.36,4505,5760,4495,5850,3150,4500,5387.16,2.22,0,-140006,4623,4561,4458,4396,4293,4592,4427,310,1350,500,2880,10,1,62000000,3540,18.78,0.73,12,31.85,304.00,7823.00,5760,20230704,-0.87,2450,20221017,133.06,5760,-0.87,20230704,3055,86.91,20230105,5760,-0.87,20230704,2450,133.06,20221017,0.93,N,000430,500,310 억,,1378785,N,N,0,N,00,N
20230704,140106,55,50.00,KOSPI,신고가,운수.장비,N,N,N,Y,50,N,5630,1130,2,25.11,89982568750,16849834,3650.64,4505,5760,4495,5850,3150,4500,5340.26,2.22,0,-159600,4623,4561,4458,4396,4293,4592,4427,310,1350,500,2880,10,1,62000000,3491,18.52,0.72,12,27.18,304.00,7823.00,5760,20230704,-2.26,2450,20221017,129.80,5760,-2.26,20230704,3055,84.29,20230105,5760,-2.26,20230704,2450,129.80,20221017,0.93,N,000430,500,310 억,,1378785,N,N,0,N,00,N
20230704,130105,55,50.00,KOSPI,신고가,운수.장비,N,N,N,Y,50,N,5500,1000,2,22.22,63176159550,12044672,2609.57,4505,5560,4495,5850,3150,4500,5245.15,2.22,0,50538,4623,4561,4458,4396,4293,4592,4427,310,1350,500,2880,10,1,62000000,3410,18.09,0.70,12,19.43,304.00,7823.00,5560,20230704,-1.08,2450,20221017,124.49,5560,-1.08,20230704,3055,80.03,20230105,5560,-1.08,20230704,2450,124.49,20221017,0.93,N,000430,500,310 억,,1378785,N,N,0,N,00,N
20230704,120106,55,50.00,KOSPI,신고가,운수.장비,N,N,N,Y,50,N,5260,760,2,16.89,52246609860,10026637,2172.35,4505,5560,4495,5850,3150,4500,5210.78,2.22,0,64566,4623,4561,4458,4396,4293,4592,4427,310,1350,500,2880,10,1,62000000,3261,17.30,0.67,12,16.17,304.00,7823.00,5560,20230704,-5.40,2450,20221017,114.69,5560,-5.40,20230704,3055,72.18,20230105,5560,-5.40,20230704,2450,114.69,20221017,0.93,N,000430,500,310 억,,1378785,N,N,0,N,00,N
20230704,110105,55,50.00,KOSPI,신고가,운수.장비,N,N,N,Y,50,N,5220,720,2,16.00,39675869360,7663509,1660.36,4505,5560,4495,5850,3150,4500,5177.25,2.22,0,36325,4623,4561,4458,4396,4293,4592,4427,310,1350,500,2880,10,1,62000000,3236,17.17,0.67,12,12.36,304.00,7823.00,5560,20230704,-6.12,2450,20221017,113.06,5560,-6.12,20230704,3055,70.87,20230105,5560,-6.12,20230704,2450,113.06,20221017,0.93,N,000430,500,310 억,,1378785,N,N,0,N,00,N
20230704,100105,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,4955,455,2,10.11,6227064515,1295101,280.59,4505,4955,4495,5850,3150,4500,4808.17,2.22,0,102609,4623,4561,4458,4396,4293,4592,4427,310,1350,500,2880,5,1,62000000,3072,16.30,0.63,12,2.09,304.00,7823.00,5110,20230512,-3.03,2450,20221017,102.24,5110,-3.03,20230512,3055,62.19,20230105,5110,-3.03,20230512,2450,102.24,20221017,0.93,N,000430,500,310 억,,1378785,Y,N,0,N,00,N
20230704,090105,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,4525,25,2,0.56,37405350,8291,1.80,4505,4525,4495,5850,3150,4500,4511.56,2.22,0,-4402,4623,4561,4458,4396,4293,4592,4427,310,1350,500,2880,5,1,62000000,2806,14.88,0.58,12,0.01,304.00,7823.00,5110,20230512,-11.45,2450,20221017,84.69,5110,-11.45,20230512,3055,48.12,20230105,5110,-11.45,20230512,2450,84.69,20221017,0.93,N,000430,500,310 억,,1378785,N,N,0,N,00,N
20230703,160105,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,4500,120,2,2.74,2039000900,458475,46.78,4450,4520,4355,5690,3070,4380,4447.34,2.18,0,24236,4603,4491,4413,4301,4223,4475,4285,310,1310,500,2800,5,1,62000000,2790,14.80,0.58,12,0.74,304.00,7823.00,5110,20230512,-11.94,2450,20221017,83.67,5110,-11.94,20230512,3055,47.30,20230105,5110,-11.94,20230512,2450,83.67,20221017,0.91,N,000430,500,310 억,,1350671,N,N,0,N,00,N
20230703,150105,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,4495,115,2,2.63,1918031760,431569,44.04,4450,4520,4355,5690,3070,4380,4444.45,2.18,0,23829,4603,4491,4413,4301,4223,4475,4285,310,1310,500,2800,5,1,62000000,2787,14.79,0.57,12,0.70,304.00,7823.00,5110,20230512,-12.04,2450,20221017,83.47,5110,-12.04,20230512,3055,47.14,20230105,5110,-12.04,20230512,2450,83.47,20221017,0.91,N,000430,500,310 억,,1350671,N,N,0,N,00,N
20230703,140106,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,4510,130,2,2.97,1646504190,371241,37.88,4450,4510,4355,5690,3070,4380,4435.26,2.18,0,35899,4603,4491,4413,4301,4223,4475,4285,310,1310,500,2800,5,1,62000000,2796,14.84,0.58,12,0.60,304.00,7823.00,5110,20230512,-11.74,2450,20221017,84.08,5110,-11.74,20230512,3055,47.63,20230105,5110,-11.74,20230512,2450,84.08,20221017,0.91,N,000430,500,310 억,,1350671,N,N,0,N,00,N
20230703,130105,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,4465,85,2,1.94,1073841935,243682,24.86,4450,4485,4355,5690,3070,4380,4406.83,2.18,0,34637,4603,4491,4413,4301,4223,4475,4285,310,1310,500,2800,5,1,62000000,2768,14.69,0.57,12,0.39,304.00,7823.00,5110,20230512,-12.62,2450,20221017,82.24,5110,-12.62,20230512,3055,46.15,20230105,5110,-12.62,20230512,2450,82.24,20221017,0.91,N,000430,500,310 억,,1350671,N,N,0,N,00,N
20230703,120105,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,4415,35,2,0.80,801482210,182284,18.60,4450,4450,4355,5690,3070,4380,4396.97,2.18,0,12114,4603,4491,4413,4301,4223,4475,4285,310,1310,500,2800,5,1,62000000,2737,14.52,0.56,12,0.29,304.00,7823.00,5110,20230512,-13.60,2450,20221017,80.20,5110,-13.60,20230512,3055,44.52,20230105,5110,-13.60,20230512,2450,80.20,20221017,0.91,N,000430,500,310 억,,1350671,N,N,0,N,00,N
20230703,110105,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,4420,40,2,0.91,689622695,156979,16.02,4450,4450,4355,5690,3070,4380,4393.16,2.18,0,9554,4603,4491,4413,4301,4223,4475,4285,310,1310,500,2800,5,1,62000000,2740,14.54,0.57,12,0.25,304.00,7823.00,5110,20230512,-13.50,2450,20221017,80.41,5110,-13.50,20230512,3055,44.68,20230105,5110,-13.50,20230512,2450,80.41,20221017,0.91,N,000430,500,310 억,,1350671,N,N,0,N,00,N
20230703,100105,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,4390,10,2,0.23,503468210,114638,11.70,4450,4450,4355,5690,3070,4380,4391.90,2.18,0,568,4603,4491,4413,4301,4223,4475,4285,310,1310,500,2800,5,1,62000000,2722,14.44,0.56,12,0.18,304.00,7823.00,5110,20230512,-14.09,2450,20221017,79.18,5110,-14.09,20230512,3055,43.70,20230105,5110,-14.09,20230512,2450,79.18,20221017,0.91,N,000430,500,310 억,,1350671,N,N,0,N,00,N
20230703,090106,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,4415,35,2,0.80,45237550,10199,1.04,4450,4450,4410,5690,3070,4380,4440.53,2.18,0,-2746,4603,4491,4413,4301,4223,4475,4285,310,1310,500,2800,5,1,62000000,2737,14.52,0.56,12,0.02,304.00,7823.00,5110,20230512,-13.60,2450,20221017,80.20,5110,-13.60,20230512,3055,44.52,20230105,5110,-13.60,20230512,2450,80.20,20221017,0.91,N,000430,500,310 억,,1350671,N,N,0,N,00,N