KissMeData/003570/price/prices-20230801.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230831,160149,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11000,50,2,0.46,1275259580,116968,32.23,10800,11040,10700,14230,7670,10950,10902.61,3.90,0,-1037,11310,11130,10770,10590,10230,11220,10680,856,3280,2500,7880,10,1,33252697,3658,15.90,0.49,12,0.35,692.00,22356.00,12250,20220830,-10.20,8100,20221021,35.80,11500,-4.35,20230130,8210,33.98,20230324,11800,-6.78,20220831,8100,35.80,20221021,0.38,N,003570,2500,856 억,,1295275,N,N,2,N,00,N
20230831,150203,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,10880,-70,5,-0.64,1188219170,109019,30.04,10800,11040,10700,14230,7670,10950,10899.19,3.90,0,-855,11310,11130,10770,10590,10230,11220,10680,856,3280,2500,7880,10,1,33252697,3618,15.72,0.49,12,0.33,692.00,22356.00,12250,20220830,-11.18,8100,20221021,34.32,11500,-5.39,20230130,8210,32.52,20230324,11800,-7.80,20220831,8100,34.32,20221021,0.38,N,003570,2500,856 억,,1295275,N,N,2,N,00,N
20230831,140209,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,10830,-120,5,-1.10,1118569090,102627,28.28,10800,11040,10700,14230,7670,10950,10899.36,3.90,0,-1122,11310,11130,10770,10590,10230,11220,10680,856,3280,2500,7880,10,1,33252697,3601,15.65,0.48,12,0.31,692.00,22356.00,12250,20220830,-11.59,8100,20221021,33.70,11500,-5.83,20230130,8210,31.91,20230324,11800,-8.22,20220831,8100,33.70,20221021,0.38,N,003570,2500,856 억,,1295275,N,N,2,N,00,N
20230831,130207,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,10880,-70,5,-0.64,987329210,90517,24.94,10800,11040,10700,14230,7670,10950,10907.67,3.90,0,-1655,11310,11130,10770,10590,10230,11220,10680,856,3280,2500,7880,10,1,33252697,3618,15.72,0.49,12,0.27,692.00,22356.00,12250,20220830,-11.18,8100,20221021,34.32,11500,-5.39,20230130,8210,32.52,20230324,11800,-7.80,20220831,8100,34.32,20221021,0.38,N,003570,2500,856 억,,1295275,N,N,2,N,00,N
20230831,120207,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11000,50,2,0.46,846483440,77627,21.39,10800,11040,10700,14230,7670,10950,10904.50,3.90,0,-1650,11310,11130,10770,10590,10230,11220,10680,856,3280,2500,7880,10,1,33252697,3658,15.90,0.49,12,0.23,692.00,22356.00,12250,20220830,-10.20,8100,20221021,35.80,11500,-4.35,20230130,8210,33.98,20230324,11800,-6.78,20220831,8100,35.80,20221021,0.38,N,003570,2500,856 억,,1295275,N,N,2,N,00,N
20230831,110240,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,10950,0,3,0.00,580477880,53391,14.71,10800,10960,10700,14230,7670,10950,10872.20,3.90,0,-3888,11310,11130,10770,10590,10230,11220,10680,856,3280,2500,7880,10,1,33252697,3641,15.82,0.49,12,0.16,692.00,22356.00,12250,20220830,-10.61,8100,20221021,35.19,11500,-4.78,20230130,8210,33.37,20230324,11800,-7.20,20220831,8100,35.19,20221021,0.38,N,003570,2500,856 억,,1295275,N,N,2,N,00,N
20230831,100225,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,10910,-40,5,-0.37,409481090,37722,10.39,10800,10960,10700,14230,7670,10950,10855.23,3.90,0,-8,11310,11130,10770,10590,10230,11220,10680,856,3280,2500,7880,10,1,33252697,3628,15.77,0.49,12,0.11,692.00,22356.00,12250,20220830,-10.94,8100,20221021,34.69,11500,-5.13,20230130,8210,32.89,20230324,11800,-7.54,20220831,8100,34.69,20221021,0.38,N,003570,2500,856 억,,1295275,N,N,2,N,00,N
20230831,090157,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,10930,-20,5,-0.18,44642460,4120,1.14,10800,10940,10800,14230,7670,10950,10835.55,3.90,0,969,11310,11130,10770,10590,10230,11220,10680,856,3280,2500,7880,10,1,33252697,3635,15.79,0.49,12,0.01,692.00,22356.00,12250,20220830,-10.78,8100,20221021,34.94,11500,-4.96,20230130,8210,33.13,20230324,11800,-7.37,20220831,8100,34.94,20221021,0.38,N,003570,2500,856 억,,1295275,N,N,2,N,00,N
20230830,160149,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,10950,550,2,5.29,3882985380,361705,471.89,10500,10950,10410,13520,7280,10400,10735.06,3.77,0,39575,10580,10490,10400,10310,10220,10445,10265,856,3120,2500,7480,10,1,33252697,3641,15.82,0.49,12,1.09,692.00,22356.00,12400,20220829,-11.69,8100,20221021,35.19,11500,-4.78,20230130,8210,33.37,20230324,12250,-10.61,20220830,8100,35.19,20221021,0.39,N,003570,2500,856 억,,1254734,N,N,2,N,00,N
20230830,150202,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,10880,480,2,4.62,3440727310,321132,418.96,10500,10920,10410,13520,7280,10400,10714.37,3.77,0,34931,10580,10490,10400,10310,10220,10445,10265,856,3120,2500,7480,10,1,33252697,3618,15.72,0.49,12,0.97,692.00,22356.00,12400,20220829,-12.26,8100,20221021,34.32,11500,-5.39,20230130,8210,32.52,20230324,12250,-11.18,20220830,8100,34.32,20221021,0.39,N,003570,2500,856 억,,1254734,N,N,1,N,00,N
20230830,140207,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,10880,480,2,4.62,3089260470,288792,376.77,10500,10920,10410,13520,7280,10400,10697.18,3.77,0,25871,10580,10490,10400,10310,10220,10445,10265,856,3120,2500,7480,10,1,33252697,3618,15.72,0.49,12,0.87,692.00,22356.00,12400,20220829,-12.26,8100,20221021,34.32,11500,-5.39,20230130,8210,32.52,20230324,12250,-11.18,20220830,8100,34.32,20221021,0.39,N,003570,2500,856 억,,1254734,N,N,1,N,00,N
20230830,130201,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,10670,270,2,2.60,2676229500,250616,326.96,10500,10920,10410,13520,7280,10400,10678.61,3.77,0,20492,10580,10490,10400,10310,10220,10445,10265,856,3120,2500,7480,10,1,33252697,3548,15.42,0.48,12,0.75,692.00,22356.00,12400,20220829,-13.95,8100,20221021,31.73,11500,-7.22,20230130,8210,29.96,20230324,12250,-12.90,20220830,8100,31.73,20221021,0.39,N,003570,2500,856 억,,1254734,N,N,1,N,00,N
20230830,120210,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,10500,100,2,0.96,2468206410,230908,301.25,10500,10920,10410,13520,7280,10400,10689.13,3.77,0,16522,10580,10490,10400,10310,10220,10445,10265,856,3120,2500,7480,10,1,33252697,3492,15.17,0.47,12,0.69,692.00,22356.00,12400,20220829,-15.32,8100,20221021,29.63,11500,-8.70,20230130,8210,27.89,20230324,12250,-14.29,20220830,8100,29.63,20221021,0.39,N,003570,2500,856 억,,1254734,N,N,1,N,00,N
20230830,110238,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,10600,200,2,1.92,2099361970,195782,255.42,10500,10920,10450,13520,7280,10400,10722.96,3.77,0,13425,10580,10490,10400,10310,10220,10445,10265,856,3120,2500,7480,10,1,33252697,3525,15.32,0.47,12,0.59,692.00,22356.00,12400,20220829,-14.52,8100,20221021,30.86,11500,-7.83,20230130,8210,29.11,20230324,12250,-13.47,20220830,8100,30.86,20221021,0.39,N,003570,2500,856 억,,1254734,N,N,1,N,00,N
20230830,100218,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,10820,420,2,4.04,1669500190,155619,203.03,10500,10920,10450,13520,7280,10400,10728.13,3.77,0,16207,10580,10490,10400,10310,10220,10445,10265,856,3120,2500,7480,10,1,33252697,3598,15.64,0.48,12,0.47,692.00,22356.00,12400,20220829,-12.74,8100,20221021,33.58,11500,-5.91,20230130,8210,31.79,20230324,12250,-11.67,20220830,8100,33.58,20221021,0.39,N,003570,2500,856 억,,1254734,N,N,1,N,00,N
20230830,090155,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,10600,200,2,1.92,103187470,9781,12.76,10500,10630,10450,13520,7280,10400,10549.79,3.77,0,-544,10580,10490,10400,10310,10220,10445,10265,856,3120,2500,7480,10,1,33252697,3525,15.32,0.47,12,0.03,692.00,22356.00,12400,20220829,-14.52,8100,20221021,30.86,11500,-7.83,20230130,8210,29.11,20230324,12250,-13.47,20220830,8100,30.86,20221021,0.39,N,003570,2500,856 억,,1254734,N,N,1,N,00,N
20230829,160147,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,10400,10,2,0.10,769298030,74018,54.23,10440,10490,10310,13500,7280,10390,10393.39,3.74,0,13799,10783,10586,10273,10076,9763,10685,10175,856,3110,2500,7480,10,1,33252697,3458,15.03,0.47,12,0.22,692.00,22356.00,12800,20220826,-18.75,8100,20221021,28.40,11500,-9.57,20230130,8210,26.67,20230324,12400,-16.13,20220829,8100,28.40,20221021,0.39,N,003570,2500,856 억,,1243509,N,N,1,N,00,N
20230829,150202,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,10370,-20,5,-0.19,708407590,68151,49.93,10440,10490,10310,13500,7280,10390,10394.68,3.74,0,10933,10783,10586,10273,10076,9763,10685,10175,856,3110,2500,7480,10,1,33252697,3448,14.99,0.46,12,0.20,692.00,22356.00,12800,20220826,-18.98,8100,20221021,28.02,11500,-9.83,20230130,8210,26.31,20230324,12400,-16.37,20220829,8100,28.02,20221021,0.39,N,003570,2500,856 억,,1243509,N,N,2,N,00,N
20230829,140207,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,10360,-30,5,-0.29,522286840,50255,36.82,10440,10490,10310,13500,7280,10390,10392.73,3.74,0,3608,10783,10586,10273,10076,9763,10685,10175,856,3110,2500,7480,10,1,33252697,3445,14.97,0.46,12,0.15,692.00,22356.00,12800,20220826,-19.06,8100,20221021,27.90,11500,-9.91,20230130,8210,26.19,20230324,12400,-16.45,20220829,8100,27.90,20221021,0.39,N,003570,2500,856 억,,1243509,N,N,2,N,00,N
20230829,130203,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,10360,-30,5,-0.29,428637600,41219,30.20,10440,10490,10310,13500,7280,10390,10399.03,3.74,0,1085,10783,10586,10273,10076,9763,10685,10175,856,3110,2500,7480,10,1,33252697,3445,14.97,0.46,12,0.12,692.00,22356.00,12800,20220826,-19.06,8100,20221021,27.90,11500,-9.91,20230130,8210,26.19,20230324,12400,-16.45,20220829,8100,27.90,20221021,0.39,N,003570,2500,856 억,,1243509,N,N,2,N,00,N
20230829,120208,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,10360,-30,5,-0.29,381338120,36655,26.86,10440,10490,10310,13500,7280,10390,10403.44,3.74,0,1149,10783,10586,10273,10076,9763,10685,10175,856,3110,2500,7480,10,1,33252697,3445,14.97,0.46,12,0.11,692.00,22356.00,12800,20220826,-19.06,8100,20221021,27.90,11500,-9.91,20230130,8210,26.19,20230324,12400,-16.45,20220829,8100,27.90,20221021,0.39,N,003570,2500,856 억,,1243509,N,N,2,N,00,N
20230829,110259,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,10380,-10,5,-0.10,315530850,30305,22.20,10440,10490,10310,13500,7280,10390,10411.84,3.74,0,848,10783,10586,10273,10076,9763,10685,10175,856,3110,2500,7480,10,1,33252697,3452,15.00,0.46,12,0.09,692.00,22356.00,12800,20220826,-18.91,8100,20221021,28.15,11500,-9.74,20230130,8210,26.43,20230324,12400,-16.29,20220829,8100,28.15,20221021,0.39,N,003570,2500,856 억,,1243509,N,N,2,N,00,N
20230829,100217,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,10360,-30,5,-0.29,208476960,19998,14.65,10440,10490,10310,13500,7280,10390,10424.89,3.74,0,-330,10783,10586,10273,10076,9763,10685,10175,856,3110,2500,7480,10,1,33252697,3445,14.97,0.46,12,0.06,692.00,22356.00,12800,20220826,-19.06,8100,20221021,27.90,11500,-9.91,20230130,8210,26.19,20230324,12400,-16.45,20220829,8100,27.90,20221021,0.39,N,003570,2500,856 억,,1243509,N,N,2,N,00,N
20230829,090142,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,10460,70,2,0.67,11857140,1136,0.83,10440,10470,10400,13500,7280,10390,10437.62,3.74,0,-128,10783,10586,10273,10076,9763,10685,10175,856,3110,2500,7480,10,1,33252697,3478,15.12,0.47,12,0.00,692.00,22356.00,12800,20220826,-18.28,8100,20221021,29.14,11500,-9.04,20230130,8210,27.41,20230324,12400,-15.65,20220829,8100,29.14,20221021,0.39,N,003570,2500,856 억,,1243509,N,N,2,N,00,N
20230828,160145,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,10390,430,2,4.32,1403190160,136409,207.28,9960,10470,9960,12940,6980,9960,10286.62,3.61,0,37569,10200,10080,9960,9840,9720,10140,9900,856,2980,2500,7170,10,1,33252697,3455,15.01,0.46,12,0.41,692.00,22356.00,12800,20220826,-18.83,8100,20221021,28.27,11500,-9.65,20230130,8210,26.55,20230324,12400,-16.21,20220829,8100,28.27,20221021,0.38,N,003570,2500,856 억,,1201334,N,N,2,N,00,N
20230828,150146,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,10390,430,2,4.32,1374640360,133655,203.10,9960,10470,9960,12940,6980,9960,10284.99,3.61,0,36311,10200,10080,9960,9840,9720,10140,9900,856,2980,2500,7170,10,1,33252697,3455,15.01,0.46,12,0.40,692.00,22356.00,12800,20220826,-18.83,8100,20221021,28.27,11500,-9.65,20230130,8210,26.55,20230324,12400,-16.21,20220829,8100,28.27,20221021,0.38,N,003570,2500,856 억,,1201334,N,N,2,N,00,N
20230828,140147,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,10400,440,2,4.42,1279119060,124472,189.14,9960,10470,9960,12940,6980,9960,10276.36,3.61,0,34657,10200,10080,9960,9840,9720,10140,9900,856,2980,2500,7170,10,1,33252697,3458,15.03,0.47,12,0.37,692.00,22356.00,12800,20220826,-18.75,8100,20221021,28.40,11500,-9.57,20230130,8210,26.67,20230324,12400,-16.13,20220829,8100,28.40,20221021,0.38,N,003570,2500,856 억,,1201334,N,N,2,N,00,N
20230828,130148,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,10360,400,2,4.02,1123299940,109480,166.36,9960,10470,9960,12940,6980,9960,10260.32,3.61,0,32184,10200,10080,9960,9840,9720,10140,9900,856,2980,2500,7170,10,1,33252697,3445,14.97,0.46,12,0.33,692.00,22356.00,12800,20220826,-19.06,8100,20221021,27.90,11500,-9.91,20230130,8210,26.19,20230324,12400,-16.45,20220829,8100,27.90,20221021,0.38,N,003570,2500,856 억,,1201334,N,N,2,N,00,N
20230828,120146,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,10300,340,2,3.41,764862470,74897,113.81,9960,10330,9960,12940,6980,9960,10212.19,3.61,0,20236,10200,10080,9960,9840,9720,10140,9900,856,2980,2500,7170,10,1,33252697,3425,14.88,0.46,12,0.23,692.00,22356.00,12800,20220826,-19.53,8100,20221021,27.16,11500,-10.43,20230130,8210,25.46,20230324,12400,-16.94,20220829,8100,27.16,20221021,0.38,N,003570,2500,856 억,,1201334,N,N,2,N,00,N
20230828,110147,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,10290,330,2,3.31,622430180,61080,92.82,9960,10330,9960,12940,6980,9960,10190.41,3.61,0,14685,10200,10080,9960,9840,9720,10140,9900,856,2980,2500,7170,10,1,33252697,3422,14.87,0.46,12,0.18,692.00,22356.00,12800,20220826,-19.61,8100,20221021,27.04,11500,-10.52,20230130,8210,25.33,20230324,12400,-17.02,20220829,8100,27.04,20221021,0.38,N,003570,2500,856 억,,1201334,N,N,2,N,00,N
20230828,100144,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,10210,250,2,2.51,343005300,33892,51.50,9960,10210,9960,12940,6980,9960,10120.54,3.61,0,8307,10200,10080,9960,9840,9720,10140,9900,856,2980,2500,7170,10,1,33252697,3395,14.75,0.46,12,0.10,692.00,22356.00,12800,20220826,-20.23,8100,20221021,26.05,11500,-11.22,20230130,8210,24.36,20230324,12400,-17.66,20220829,8100,26.05,20221021,0.38,N,003570,2500,856 억,,1201334,N,N,2,N,00,N
20230828,090147,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,10070,110,2,1.10,52322490,5190,7.89,9960,10150,9960,12940,6980,9960,10081.40,3.61,0,-1313,10200,10080,9960,9840,9720,10140,9900,856,2980,2500,7170,10,1,33252697,3349,14.55,0.45,12,0.02,692.00,22356.00,12800,20220826,-21.33,8100,20221021,24.32,11500,-12.43,20230130,8210,22.66,20230324,12400,-18.79,20220829,8100,24.32,20221021,0.38,N,003570,2500,856 억,,1201334,N,N,2,N,00,N
20230825,160147,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9960,160,2,1.63,655009790,65808,131.59,9890,10080,9840,12740,6860,9800,9953.34,3.58,0,8676,10100,9950,9820,9670,9540,9885,9605,856,2940,2500,7050,10,1,33252697,3312,14.39,0.45,12,0.20,692.00,22356.00,12800,20220826,-22.19,8100,20221021,22.96,11500,-13.39,20230130,8210,21.32,20230324,12800,-22.19,20220826,8100,22.96,20221021,0.37,N,003570,2500,856 억,,1189408,N,N,2,N,00,N
20230825,150146,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9940,140,2,1.43,613889190,61673,123.32,9890,10080,9840,12740,6860,9800,9953.94,3.58,0,7754,10100,9950,9820,9670,9540,9885,9605,856,2940,2500,7050,10,1,33252697,3305,14.36,0.44,12,0.19,692.00,22356.00,12800,20220826,-22.34,8100,20221021,22.72,11500,-13.57,20230130,8210,21.07,20230324,12800,-22.34,20220826,8100,22.72,20221021,0.37,N,003570,2500,856 억,,1189408,N,N,5,N,00,N
20230825,140146,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9930,130,2,1.33,574386030,57698,115.37,9890,10080,9840,12740,6860,9800,9955.04,3.58,0,8846,10100,9950,9820,9670,9540,9885,9605,856,2940,2500,7050,10,1,33252697,3302,14.35,0.44,12,0.17,692.00,22356.00,12800,20220826,-22.42,8100,20221021,22.59,11500,-13.65,20230130,8210,20.95,20230324,12800,-22.42,20220826,8100,22.59,20221021,0.37,N,003570,2500,856 억,,1189408,N,N,5,N,00,N
20230825,130146,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9870,70,2,0.71,544499190,54677,109.33,9890,10080,9840,12740,6860,9800,9958.47,3.58,0,8879,10100,9950,9820,9670,9540,9885,9605,856,2940,2500,7050,10,1,33252697,3282,14.26,0.44,12,0.16,692.00,22356.00,12800,20220826,-22.89,8100,20221021,21.85,11500,-14.17,20230130,8210,20.22,20230324,12800,-22.89,20220826,8100,21.85,20221021,0.37,N,003570,2500,856 억,,1189408,N,N,5,N,00,N
20230825,120146,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9920,120,2,1.22,469386670,47087,94.15,9890,10080,9840,12740,6860,9800,9968.50,3.58,0,12705,10100,9950,9820,9670,9540,9885,9605,856,2940,2500,7050,10,1,33252697,3299,14.34,0.44,12,0.14,692.00,22356.00,12800,20220826,-22.50,8100,20221021,22.47,11500,-13.74,20230130,8210,20.83,20230324,12800,-22.50,20220826,8100,22.47,20221021,0.37,N,003570,2500,856 억,,1189408,N,N,5,N,00,N
20230825,110146,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9980,180,2,1.84,442334700,44362,88.70,9890,10080,9840,12740,6860,9800,9971.03,3.58,0,13006,10100,9950,9820,9670,9540,9885,9605,856,2940,2500,7050,10,1,33252697,3319,14.42,0.45,12,0.13,692.00,22356.00,12800,20220826,-22.03,8100,20221021,23.21,11500,-13.22,20230130,8210,21.56,20230324,12800,-22.03,20220826,8100,23.21,20221021,0.37,N,003570,2500,856 억,,1189408,N,N,5,N,00,N
20230825,100146,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9950,150,2,1.53,111097000,11226,22.45,9890,9980,9840,12740,6860,9800,9896.40,3.58,0,2674,10100,9950,9820,9670,9540,9885,9605,856,2940,2500,7050,10,1,33252697,3309,14.38,0.45,12,0.03,692.00,22356.00,12800,20220826,-22.27,8100,20221021,22.84,11500,-13.48,20230130,8210,21.19,20230324,12800,-22.27,20220826,8100,22.84,20221021,0.37,N,003570,2500,856 억,,1189408,N,N,5,N,00,N
20230825,090145,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9860,60,2,0.61,11162280,1129,2.26,9890,9900,9850,12740,6860,9800,9886.87,3.58,0,-909,10100,9950,9820,9670,9540,9885,9605,856,2940,2500,7050,10,1,33252697,3279,14.25,0.44,12,0.00,692.00,22356.00,12800,20220826,-22.97,8100,20221021,21.73,11500,-14.26,20230130,8210,20.10,20230324,12800,-22.97,20220826,8100,21.73,20221021,0.37,N,003570,2500,856 억,,1189408,N,N,5,N,00,N
20230824,160145,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9800,-120,5,-1.21,490286190,49845,119.42,9840,9970,9690,12890,6950,9920,9836.26,3.59,0,-82,10133,10026,9903,9796,9673,10080,9850,856,2970,2500,7140,10,1,33252697,3259,14.16,0.44,12,0.15,692.00,22356.00,12800,20220826,-23.44,8100,20221021,20.99,11500,-14.78,20230130,8210,19.37,20230324,12800,-23.44,20220826,8100,20.99,20221021,0.38,N,003570,2500,856 억,,1192976,N,N,5,N,00,N
20230824,150145,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9850,-70,5,-0.71,456924340,46457,111.31,9840,9970,9690,12890,6950,9920,9835.43,3.59,0,-885,10133,10026,9903,9796,9673,10080,9850,856,2970,2500,7140,10,1,33252697,3275,14.23,0.44,12,0.14,692.00,22356.00,12800,20220826,-23.05,8100,20221021,21.60,11500,-14.35,20230130,8210,19.98,20230324,12800,-23.05,20220826,8100,21.60,20221021,0.38,N,003570,2500,856 억,,1192976,N,N,6,N,00,N
20230824,140145,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9940,20,2,0.20,406550060,41366,99.11,9840,9970,9690,12890,6950,9920,9828.12,3.59,0,-626,10133,10026,9903,9796,9673,10080,9850,856,2970,2500,7140,10,1,33252697,3305,14.36,0.44,12,0.12,692.00,22356.00,12800,20220826,-22.34,8100,20221021,22.72,11500,-13.57,20230130,8210,21.07,20230324,12800,-22.34,20220826,8100,22.72,20221021,0.38,N,003570,2500,856 억,,1192976,N,N,6,N,00,N
20230824,130146,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9920,0,3,0.00,342332680,34897,83.61,9840,9920,9690,12890,6950,9920,9809.80,3.59,0,1422,10133,10026,9903,9796,9673,10080,9850,856,2970,2500,7140,10,1,33252697,3299,14.34,0.44,12,0.10,692.00,22356.00,12800,20220826,-22.50,8100,20221021,22.47,11500,-13.74,20230130,8210,20.83,20230324,12800,-22.50,20220826,8100,22.47,20221021,0.38,N,003570,2500,856 억,,1192976,N,N,6,N,00,N
20230824,120147,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9860,-60,5,-0.60,275540980,28119,67.37,9840,9920,9690,12890,6950,9920,9799.10,3.59,0,-2205,10133,10026,9903,9796,9673,10080,9850,856,2970,2500,7140,10,1,33252697,3279,14.25,0.44,12,0.08,692.00,22356.00,12800,20220826,-22.97,8100,20221021,21.73,11500,-14.26,20230130,8210,20.10,20230324,12800,-22.97,20220826,8100,21.73,20221021,0.38,N,003570,2500,856 억,,1192976,N,N,6,N,00,N
20230824,110144,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9890,-30,5,-0.30,230240800,23521,56.35,9840,9920,9690,12890,6950,9920,9788.73,3.59,0,-2297,10133,10026,9903,9796,9673,10080,9850,856,2970,2500,7140,10,1,33252697,3289,14.29,0.44,12,0.07,692.00,22356.00,12800,20220826,-22.73,8100,20221021,22.10,11500,-14.00,20230130,8210,20.46,20230324,12800,-22.73,20220826,8100,22.10,20221021,0.38,N,003570,2500,856 억,,1192976,N,N,6,N,00,N
20230824,100145,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9840,-80,5,-0.81,181394770,18576,44.51,9840,9880,9690,12890,6950,9920,9765.01,3.59,0,-1386,10133,10026,9903,9796,9673,10080,9850,856,2970,2500,7140,10,1,33252697,3272,14.22,0.44,12,0.06,692.00,22356.00,12800,20220826,-23.12,8100,20221021,21.48,11500,-14.43,20230130,8210,19.85,20230324,12800,-23.12,20220826,8100,21.48,20221021,0.38,N,003570,2500,856 억,,1192976,N,N,6,N,00,N
20230824,090145,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9860,-60,5,-0.60,1182610,120,0.29,9840,9870,9840,12890,6950,9920,9855.08,3.59,0,-14,10133,10026,9903,9796,9673,10080,9850,856,2970,2500,7140,10,1,33252697,3279,14.25,0.44,12,0.00,692.00,22356.00,12800,20220826,-22.97,8100,20221021,21.73,11500,-14.26,20230130,8210,20.10,20230324,12800,-22.97,20220826,8100,21.73,20221021,0.38,N,003570,2500,856 억,,1192976,N,N,6,N,00,N
20230823,160145,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9920,110,2,1.12,415517650,41737,71.15,9810,10010,9780,12750,6870,9810,9955.62,3.57,0,8659,10156,9982,9886,9712,9616,9935,9665,856,2940,2500,7060,10,1,33252697,3299,14.34,0.44,12,0.13,692.00,22356.00,12800,20220826,-22.50,8100,20221021,22.47,11500,-13.74,20230130,8210,20.83,20230324,12800,-22.50,20220826,8100,22.47,20221021,0.39,N,003570,2500,856 억,,1186633,N,N,6,N,00,N
20230823,150144,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9880,70,2,0.71,379352370,38083,64.92,9810,10010,9780,12750,6870,9810,9961.20,3.57,0,7491,10156,9982,9886,9712,9616,9935,9665,856,2940,2500,7060,10,1,33252697,3285,14.28,0.44,12,0.11,692.00,22356.00,12800,20220826,-22.81,8100,20221021,21.98,11500,-14.09,20230130,8210,20.34,20230324,12800,-22.81,20220826,8100,21.98,20221021,0.39,N,003570,2500,856 억,,1186633,N,N,8,N,00,N
20230823,140145,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9980,170,2,1.73,303335560,30426,51.87,9810,10010,9780,12750,6870,9810,9969.62,3.57,0,7300,10156,9982,9886,9712,9616,9935,9665,856,2940,2500,7060,10,1,33252697,3319,14.42,0.45,12,0.09,692.00,22356.00,12800,20220826,-22.03,8100,20221021,23.21,11500,-13.22,20230130,8210,21.56,20230324,12800,-22.03,20220826,8100,23.21,20221021,0.39,N,003570,2500,856 억,,1186633,N,N,8,N,00,N
20230823,130145,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9990,180,2,1.83,247078570,24790,42.26,9810,10010,9780,12750,6870,9810,9966.86,3.57,0,7339,10156,9982,9886,9712,9616,9935,9665,856,2940,2500,7060,10,1,33252697,3322,14.44,0.45,12,0.07,692.00,22356.00,12800,20220826,-21.95,8100,20221021,23.33,11500,-13.13,20230130,8210,21.68,20230324,12800,-21.95,20220826,8100,23.33,20221021,0.39,N,003570,2500,856 억,,1186633,N,N,8,N,00,N
20230823,120145,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9970,160,2,1.63,167113780,16787,28.62,9810,10010,9780,12750,6870,9810,9954.95,3.57,0,6555,10156,9982,9886,9712,9616,9935,9665,856,2940,2500,7060,10,1,33252697,3315,14.41,0.45,12,0.05,692.00,22356.00,12800,20220826,-22.11,8100,20221021,23.09,11500,-13.30,20230130,8210,21.44,20230324,12800,-22.11,20220826,8100,23.09,20221021,0.39,N,003570,2500,856 억,,1186633,N,N,8,N,00,N
20230823,110145,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9960,150,2,1.53,146566910,14726,25.10,9810,10010,9780,12750,6870,9810,9952.93,3.57,0,6139,10156,9982,9886,9712,9616,9935,9665,856,2940,2500,7060,10,1,33252697,3312,14.39,0.45,12,0.04,692.00,22356.00,12800,20220826,-22.19,8100,20221021,22.96,11500,-13.39,20230130,8210,21.32,20230324,12800,-22.19,20220826,8100,22.96,20221021,0.39,N,003570,2500,856 억,,1186633,N,N,8,N,00,N
20230823,100145,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9930,120,2,1.22,93419990,9395,16.02,9810,10010,9780,12750,6870,9810,9943.59,3.57,0,3209,10156,9982,9886,9712,9616,9935,9665,856,2940,2500,7060,10,1,33252697,3302,14.35,0.44,12,0.03,692.00,22356.00,12800,20220826,-22.42,8100,20221021,22.59,11500,-13.65,20230130,8210,20.95,20230324,12800,-22.42,20220826,8100,22.59,20221021,0.39,N,003570,2500,856 억,,1186633,N,N,8,N,00,N
20230823,090145,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9780,-30,5,-0.31,3409500,348,0.59,9810,9810,9780,12750,6870,9810,9797.41,3.57,0,-130,10156,9982,9886,9712,9616,9935,9665,856,2940,2500,7060,10,1,33252697,3252,14.13,0.44,12,0.00,692.00,22356.00,12800,20220826,-23.59,8100,20221021,20.74,11500,-14.96,20230130,8210,19.12,20230324,12800,-23.59,20220826,8100,20.74,20221021,0.39,N,003570,2500,856 억,,1186633,N,N,8,N,00,N
20230822,160145,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9810,-170,5,-1.70,578172610,58657,76.90,9980,10060,9790,12970,6990,9980,9856.84,3.53,0,14116,10353,10166,9913,9726,9473,10260,9820,856,2990,2500,7180,10,1,33252697,3262,14.18,0.44,12,0.18,692.00,22356.00,12800,20220826,-23.36,8100,20221021,21.11,11500,-14.70,20230130,8210,19.49,20230324,12800,-23.36,20220826,8100,21.11,20221021,0.42,N,003570,2500,856 억,,1174394,N,N,8,N,00,N
20230822,150144,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9840,-140,5,-1.40,570902140,57918,75.93,9980,10060,9790,12970,6990,9980,9857.08,3.53,0,14063,10353,10166,9913,9726,9473,10260,9820,856,2990,2500,7180,10,1,33252697,3272,14.22,0.44,12,0.17,692.00,22356.00,12800,20220826,-23.12,8100,20221021,21.48,11500,-14.43,20230130,8210,19.85,20230324,12800,-23.12,20220826,8100,21.48,20221021,0.42,N,003570,2500,856 억,,1174394,N,N,13,N,00,N
20230822,140145,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9830,-150,5,-1.50,481133040,48785,63.96,9980,10060,9790,12970,6990,9980,9862.32,3.53,0,8806,10353,10166,9913,9726,9473,10260,9820,856,2990,2500,7180,10,1,33252697,3269,14.21,0.44,12,0.15,692.00,22356.00,12800,20220826,-23.20,8100,20221021,21.36,11500,-14.52,20230130,8210,19.73,20230324,12800,-23.20,20220826,8100,21.36,20221021,0.42,N,003570,2500,856 억,,1174394,N,N,13,N,00,N
20230822,130143,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9840,-140,5,-1.40,391879310,39703,52.05,9980,10060,9790,12970,6990,9980,9870.27,3.53,0,5129,10353,10166,9913,9726,9473,10260,9820,856,2990,2500,7180,10,1,33252697,3272,14.22,0.44,12,0.12,692.00,22356.00,12800,20220826,-23.12,8100,20221021,21.48,11500,-14.43,20230130,8210,19.85,20230324,12800,-23.12,20220826,8100,21.48,20221021,0.42,N,003570,2500,856 억,,1174394,N,N,13,N,00,N
20230822,120143,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9790,-190,5,-1.90,314351510,31797,41.68,9980,10060,9790,12970,6990,9980,9886.20,3.53,0,2395,10353,10166,9913,9726,9473,10260,9820,856,2990,2500,7180,10,1,33252697,3255,14.15,0.44,12,0.10,692.00,22356.00,12800,20220826,-23.52,8100,20221021,20.86,11500,-14.87,20230130,8210,19.24,20230324,12800,-23.52,20220826,8100,20.86,20221021,0.42,N,003570,2500,856 억,,1174394,N,N,13,N,00,N
20230822,110145,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9860,-120,5,-1.20,206107630,20782,27.24,9980,10060,9810,12970,6990,9980,9917.60,3.53,0,-809,10353,10166,9913,9726,9473,10260,9820,856,2990,2500,7180,10,1,33252697,3279,14.25,0.44,12,0.06,692.00,22356.00,12800,20220826,-22.97,8100,20221021,21.73,11500,-14.26,20230130,8210,20.10,20230324,12800,-22.97,20220826,8100,21.73,20221021,0.42,N,003570,2500,856 억,,1174394,N,N,13,N,00,N
20230822,100143,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,10020,40,2,0.40,67500430,6748,8.85,9980,10060,9920,12970,6990,9980,10003.03,3.53,0,-1475,10353,10166,9913,9726,9473,10260,9820,856,2990,2500,7180,10,1,33252697,3332,14.48,0.45,12,0.02,692.00,22356.00,12800,20220826,-21.72,8100,20221021,23.70,11500,-12.87,20230130,8210,22.05,20230324,12800,-21.72,20220826,8100,23.70,20221021,0.42,N,003570,2500,856 억,,1174394,N,N,13,N,00,N
20230822,090144,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9980,0,3,0.00,568860,57,0.07,9980,9980,9980,12970,6990,9980,9980.00,3.53,0,-42,10353,10166,9913,9726,9473,10260,9820,856,2990,2500,7180,10,1,33252697,3319,14.42,0.45,12,0.00,692.00,22356.00,12800,20220826,-22.03,8100,20221021,23.21,11500,-13.22,20230130,8210,21.56,20230324,12800,-22.03,20220826,8100,23.21,20221021,0.42,N,003570,2500,856 억,,1174394,N,N,13,N,00,N
20230821,160144,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9980,200,2,2.04,758246970,76259,74.42,9780,10100,9660,12710,6850,9780,9943.04,3.52,0,4836,10106,9942,9666,9502,9226,10025,9585,856,2930,2500,7040,10,1,33252697,3319,14.42,0.45,12,0.23,692.00,22356.00,12800,20220826,-22.03,8100,20221021,23.21,11500,-13.22,20230130,8210,21.56,20230324,12800,-22.03,20220826,8100,23.21,20221021,0.42,N,003570,2500,856 억,,1171931,N,N,13,N,00,N
20230821,150144,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,10060,280,2,2.86,726514300,73083,71.32,9780,10100,9660,12710,6850,9780,9940.95,3.52,0,6097,10106,9942,9666,9502,9226,10025,9585,856,2930,2500,7040,10,1,33252697,3345,14.54,0.45,12,0.22,692.00,22356.00,12800,20220826,-21.41,8100,20221021,24.20,11500,-12.52,20230130,8210,22.53,20230324,12800,-21.41,20220826,8100,24.20,20221021,0.42,N,003570,2500,856 억,,1171931,N,N,16,N,00,N
20230821,140145,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9880,100,2,1.02,346779440,35191,34.34,9780,9950,9660,12710,6850,9780,9854.21,3.52,0,2219,10106,9942,9666,9502,9226,10025,9585,856,2930,2500,7040,10,1,33252697,3285,14.28,0.44,12,0.11,692.00,22356.00,12800,20220826,-22.81,8100,20221021,21.98,11500,-14.09,20230130,8210,20.34,20230324,12800,-22.81,20220826,8100,21.98,20221021,0.42,N,003570,2500,856 억,,1171931,N,N,16,N,00,N
20230821,130146,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9920,140,2,1.43,293219640,29779,29.06,9780,9950,9660,12710,6850,9780,9846.52,3.52,0,2973,10106,9942,9666,9502,9226,10025,9585,856,2930,2500,7040,10,1,33252697,3299,14.34,0.44,12,0.09,692.00,22356.00,12800,20220826,-22.50,8100,20221021,22.47,11500,-13.74,20230130,8210,20.83,20230324,12800,-22.50,20220826,8100,22.47,20221021,0.42,N,003570,2500,856 억,,1171931,N,N,16,N,00,N
20230821,120146,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9900,120,2,1.23,228183390,23227,22.67,9780,9930,9660,12710,6850,9780,9824.06,3.52,0,3016,10106,9942,9666,9502,9226,10025,9585,856,2930,2500,7040,10,1,33252697,3292,14.31,0.44,12,0.07,692.00,22356.00,12800,20220826,-22.66,8100,20221021,22.22,11500,-13.91,20230130,8210,20.58,20230324,12800,-22.66,20220826,8100,22.22,20221021,0.42,N,003570,2500,856 억,,1171931,N,N,16,N,00,N
20230821,110145,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9920,140,2,1.43,164623500,16809,16.40,9780,9920,9660,12710,6850,9780,9793.77,3.52,0,3932,10106,9942,9666,9502,9226,10025,9585,856,2930,2500,7040,10,1,33252697,3299,14.34,0.44,12,0.05,692.00,22356.00,12800,20220826,-22.50,8100,20221021,22.47,11500,-13.74,20230130,8210,20.83,20230324,12800,-22.50,20220826,8100,22.47,20221021,0.42,N,003570,2500,856 억,,1171931,N,N,16,N,00,N
20230821,100144,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9690,-90,5,-0.92,53855450,5545,5.41,9780,9810,9660,12710,6850,9780,9712.43,3.52,0,-1330,10106,9942,9666,9502,9226,10025,9585,856,2930,2500,7040,10,1,33252697,3222,14.00,0.43,12,0.02,692.00,22356.00,12800,20220826,-24.30,8100,20221021,19.63,11500,-15.74,20230130,8210,18.03,20230324,12800,-24.30,20220826,8100,19.63,20221021,0.42,N,003570,2500,856 억,,1171931,N,N,16,N,00,N
20230821,090146,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9780,0,3,0.00,1153940,118,0.12,9780,9780,9770,12710,6850,9780,9779.15,3.52,0,-45,10106,9942,9666,9502,9226,10025,9585,856,2930,2500,7040,10,1,33252697,3252,14.13,0.44,12,0.00,692.00,22356.00,12800,20220826,-23.59,8100,20221021,20.74,11500,-14.96,20230130,8210,19.12,20230324,12800,-23.59,20220826,8100,20.74,20221021,0.42,N,003570,2500,856 억,,1171931,N,N,16,N,00,N
20230818,160144,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9780,270,2,2.84,990892310,102387,192.96,9480,9830,9390,12360,6660,9510,9677.99,3.49,0,30306,9910,9710,9550,9350,9190,9630,9270,856,2850,2500,6840,10,1,33252697,3252,14.13,0.44,12,0.31,692.00,22356.00,12800,20220826,-23.59,8100,20221021,20.74,11500,-14.96,20230130,8210,19.12,20230324,12800,-23.59,20220826,8100,20.74,20221021,0.50,N,003570,2500,856 억,,1160652,N,N,16,N,00,N
20230818,150145,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9760,250,2,2.63,951216070,98328,185.31,9480,9830,9390,12360,6660,9510,9673.99,3.49,0,29594,9910,9710,9550,9350,9190,9630,9270,856,2850,2500,6840,10,1,33252697,3245,14.10,0.44,12,0.30,692.00,22356.00,12800,20220826,-23.75,8100,20221021,20.49,11500,-15.13,20230130,8210,18.88,20230324,12800,-23.75,20220826,8100,20.49,20221021,0.50,N,003570,2500,856 억,,1160652,N,N,39,N,00,N
20230818,140145,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9790,280,2,2.94,704116400,73005,137.59,9480,9830,9390,12360,6660,9510,9644.86,3.49,0,22568,9910,9710,9550,9350,9190,9630,9270,856,2850,2500,6840,10,1,33252697,3255,14.15,0.44,12,0.22,692.00,22356.00,12800,20220826,-23.52,8100,20221021,20.86,11500,-14.87,20230130,8210,19.24,20230324,12800,-23.52,20220826,8100,20.86,20221021,0.50,N,003570,2500,856 억,,1160652,N,N,39,N,00,N
20230818,130144,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9820,310,2,3.26,560121280,58270,109.82,9480,9820,9390,12360,6660,9510,9612.60,3.49,0,19117,9910,9710,9550,9350,9190,9630,9270,856,2850,2500,6840,10,1,33252697,3265,14.19,0.44,12,0.18,692.00,22356.00,12800,20220826,-23.28,8100,20221021,21.23,11500,-14.61,20230130,8210,19.61,20230324,12800,-23.28,20220826,8100,21.23,20221021,0.50,N,003570,2500,856 억,,1160652,N,N,39,N,00,N
20230818,120151,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9760,250,2,2.63,501420900,52273,98.51,9480,9790,9390,12360,6660,9510,9592.43,3.49,0,17158,9910,9710,9550,9350,9190,9630,9270,856,2850,2500,6840,10,1,33252697,3245,14.10,0.44,12,0.16,692.00,22356.00,12800,20220826,-23.75,8100,20221021,20.49,11500,-15.13,20230130,8210,18.88,20230324,12800,-23.75,20220826,8100,20.49,20221021,0.50,N,003570,2500,856 억,,1160652,N,N,39,N,00,N
20230818,110143,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9660,150,2,1.58,311944390,32737,61.70,9480,9660,9390,12360,6660,9510,9528.83,3.49,0,7325,9910,9710,9550,9350,9190,9630,9270,856,2850,2500,6840,10,1,33252697,3212,13.96,0.43,12,0.10,692.00,22356.00,12800,20220826,-24.53,8100,20221021,19.26,11500,-16.00,20230130,8210,17.66,20230324,12800,-24.53,20220826,8100,19.26,20221021,0.50,N,003570,2500,856 억,,1160652,N,N,39,N,00,N
20230818,100145,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9490,-20,5,-0.21,136774840,14408,27.15,9480,9620,9390,12360,6660,9510,9492.92,3.49,0,25,9910,9710,9550,9350,9190,9630,9270,856,2850,2500,6840,10,1,33252697,3156,13.71,0.42,12,0.04,692.00,22356.00,12800,20220826,-25.86,8100,20221021,17.16,11500,-17.48,20230130,8210,15.59,20230324,12800,-25.86,20220826,8100,17.16,20221021,0.50,N,003570,2500,856 억,,1160652,N,N,39,N,00,N
20230818,090145,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9430,-80,5,-0.84,872180,92,0.17,9480,9480,9420,12360,6660,9510,9444.76,3.49,0,-28,9910,9710,9550,9350,9190,9630,9270,856,2850,2500,6840,10,1,33252697,3136,13.63,0.42,12,0.00,692.00,22356.00,12800,20220826,-26.33,8100,20221021,16.42,11500,-18.00,20230130,8210,14.86,20230324,12800,-26.33,20220826,8100,16.42,20221021,0.50,N,003570,2500,856 억,,1160652,N,N,39,N,00,N
20230817,160145,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9510,-90,5,-0.94,503561020,53057,64.73,9750,9750,9390,12480,6720,9600,9490.94,3.50,0,-1694,9933,9766,9573,9406,9213,9850,9490,856,2880,2500,6910,10,1,33252697,3162,13.74,0.43,12,0.16,692.00,22356.00,12800,20220826,-25.70,8100,20221021,17.41,11500,-17.30,20230130,8210,15.83,20230324,12800,-25.70,20220826,8100,17.41,20221021,0.48,N,003570,2500,856 억,,1163240,N,N,39,N,00,N
20230817,150145,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9510,-90,5,-0.94,486707920,51287,62.57,9750,9750,9390,12480,6720,9600,9489.89,3.50,0,-2457,9933,9766,9573,9406,9213,9850,9490,856,2880,2500,6910,10,1,33252697,3162,13.74,0.43,12,0.15,692.00,22356.00,12800,20220826,-25.70,8100,20221021,17.41,11500,-17.30,20230130,8210,15.83,20230324,12800,-25.70,20220826,8100,17.41,20221021,0.48,N,003570,2500,856 억,,1163240,N,N,3,N,00,N
20230817,140144,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9540,-60,5,-0.62,448302180,47254,57.65,9750,9750,9390,12480,6720,9600,9487.07,3.50,0,-4303,9933,9766,9573,9406,9213,9850,9490,856,2880,2500,6910,10,1,33252697,3172,13.79,0.43,12,0.14,692.00,22356.00,12800,20220826,-25.47,8100,20221021,17.78,11500,-17.04,20230130,8210,16.20,20230324,12800,-25.47,20220826,8100,17.78,20221021,0.48,N,003570,2500,856 억,,1163240,N,N,3,N,00,N
20230817,130143,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9530,-70,5,-0.73,398036510,41968,51.20,9750,9750,9390,12480,6720,9600,9484.29,3.50,0,-6056,9933,9766,9573,9406,9213,9850,9490,856,2880,2500,6910,10,1,33252697,3169,13.77,0.43,12,0.13,692.00,22356.00,12800,20220826,-25.55,8100,20221021,17.65,11500,-17.13,20230130,8210,16.08,20230324,12800,-25.55,20220826,8100,17.65,20221021,0.48,N,003570,2500,856 억,,1163240,N,N,3,N,00,N
20230817,120144,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9440,-160,5,-1.67,347694960,36655,44.72,9750,9750,9390,12480,6720,9600,9485.61,3.50,0,-8780,9933,9766,9573,9406,9213,9850,9490,856,2880,2500,6910,10,1,33252697,3139,13.64,0.42,12,0.11,692.00,22356.00,12800,20220826,-26.25,8100,20221021,16.54,11500,-17.91,20230130,8210,14.98,20230324,12800,-26.25,20220826,8100,16.54,20221021,0.48,N,003570,2500,856 억,,1163240,N,N,3,N,00,N
20230817,110144,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9430,-170,5,-1.77,286135450,30120,36.75,9750,9750,9390,12480,6720,9600,9499.85,3.50,0,-10159,9933,9766,9573,9406,9213,9850,9490,856,2880,2500,6910,10,1,33252697,3136,13.63,0.42,12,0.09,692.00,22356.00,12800,20220826,-26.33,8100,20221021,16.42,11500,-18.00,20230130,8210,14.86,20230324,12800,-26.33,20220826,8100,16.42,20221021,0.48,N,003570,2500,856 억,,1163240,N,N,3,N,00,N
20230817,100143,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9430,-170,5,-1.77,129628180,13672,16.68,9750,9750,9390,12480,6720,9600,9481.29,3.50,0,-4014,9933,9766,9573,9406,9213,9850,9490,856,2880,2500,6910,10,1,33252697,3136,13.63,0.42,12,0.04,692.00,22356.00,12800,20220826,-26.33,8100,20221021,16.42,11500,-18.00,20230130,8210,14.86,20230324,12800,-26.33,20220826,8100,16.42,20221021,0.48,N,003570,2500,856 억,,1163240,N,N,3,N,00,N
20230817,090144,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9610,10,2,0.10,1407710,145,0.18,9750,9750,9610,12480,6720,9600,9708.34,3.50,0,0,9933,9766,9573,9406,9213,9850,9490,856,2880,2500,6910,10,1,33252697,3196,13.89,0.43,12,0.00,692.00,22356.00,12800,20220826,-24.92,8100,20221021,18.64,11500,-16.43,20230130,8210,17.05,20230324,12800,-24.92,20220826,8100,18.64,20221021,0.48,N,003570,2500,856 억,,1163240,N,N,3,N,00,N
20230816,160144,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9600,30,2,0.31,790620890,81959,272.20,9450,9740,9380,12440,6700,9570,9646.54,3.45,0,26360,9750,9660,9550,9460,9350,9605,9405,856,2870,2500,6890,10,1,33252697,3192,13.87,0.43,12,0.25,692.00,22356.00,12800,20220826,-25.00,8100,20221021,18.52,11500,-16.52,20230130,8210,16.93,20230324,12800,-25.00,20220826,8100,18.52,20221021,0.49,N,003570,2500,856 억,,1146692,N,N,3,N,00,N
20230816,150143,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9720,150,2,1.57,744925060,77218,256.45,9450,9740,9380,12440,6700,9570,9647.04,3.45,0,24566,9750,9660,9550,9460,9350,9605,9405,856,2870,2500,6890,10,1,33252697,3232,14.05,0.43,12,0.23,692.00,22356.00,12800,20220826,-24.06,8100,20221021,20.00,11500,-15.48,20230130,8210,18.39,20230324,12800,-24.06,20220826,8100,20.00,20221021,0.49,N,003570,2500,856 억,,1146692,N,N,5,N,00,N
20230816,140143,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9690,120,2,1.25,675954310,70117,232.87,9450,9740,9380,12440,6700,9570,9640.38,3.45,0,21849,9750,9660,9550,9460,9350,9605,9405,856,2870,2500,6890,10,1,33252697,3222,14.00,0.43,12,0.21,692.00,22356.00,12800,20220826,-24.30,8100,20221021,19.63,11500,-15.74,20230130,8210,18.03,20230324,12800,-24.30,20220826,8100,19.63,20221021,0.49,N,003570,2500,856 억,,1146692,N,N,5,N,00,N
20230816,130145,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9710,140,2,1.46,441322510,45881,152.38,9450,9740,9380,12440,6700,9570,9618.85,3.45,0,7627,9750,9660,9550,9460,9350,9605,9405,856,2870,2500,6890,10,1,33252697,3229,14.03,0.43,12,0.14,692.00,22356.00,12800,20220826,-24.14,8100,20221021,19.88,11500,-15.57,20230130,8210,18.27,20230324,12800,-24.14,20220826,8100,19.88,20221021,0.49,N,003570,2500,856 억,,1146692,N,N,5,N,00,N
20230816,120145,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9700,130,2,1.36,325897970,33988,112.88,9450,9740,9380,12440,6700,9570,9588.62,3.45,0,-1075,9750,9660,9550,9460,9350,9605,9405,856,2870,2500,6890,10,1,33252697,3226,14.02,0.43,12,0.10,692.00,22356.00,12800,20220826,-24.22,8100,20221021,19.75,11500,-15.65,20230130,8210,18.15,20230324,12800,-24.22,20220826,8100,19.75,20221021,0.49,N,003570,2500,856 억,,1146692,N,N,5,N,00,N
20230816,110145,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9700,130,2,1.36,284045930,29673,98.55,9450,9740,9380,12440,6700,9570,9572.54,3.45,0,-1607,9750,9660,9550,9460,9350,9605,9405,856,2870,2500,6890,10,1,33252697,3226,14.02,0.43,12,0.09,692.00,22356.00,12800,20220826,-24.22,8100,20221021,19.75,11500,-15.65,20230130,8210,18.15,20230324,12800,-24.22,20220826,8100,19.75,20221021,0.49,N,003570,2500,856 억,,1146692,N,N,5,N,00,N
20230816,100144,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9500,-70,5,-0.73,159875480,16812,55.84,9450,9640,9380,12440,6700,9570,9509.61,3.45,0,-4795,9750,9660,9550,9460,9350,9605,9405,856,2870,2500,6890,10,1,33252697,3159,13.73,0.42,12,0.05,692.00,22356.00,12800,20220826,-25.78,8100,20221021,17.28,11500,-17.39,20230130,8210,15.71,20230324,12800,-25.78,20220826,8100,17.28,20221021,0.49,N,003570,2500,856 억,,1146692,N,N,5,N,00,N
20230816,090143,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9460,-110,5,-1.15,614350,65,0.22,9450,9460,9450,12440,6700,9570,9451.54,3.45,0,0,9750,9660,9550,9460,9350,9605,9405,856,2870,2500,6890,10,1,33252697,3146,13.67,0.42,12,0.00,692.00,22356.00,12800,20220826,-26.09,8100,20221021,16.79,11500,-17.74,20230130,8210,15.23,20230324,12800,-26.09,20220826,8100,16.79,20221021,0.49,N,003570,2500,856 억,,1146692,N,N,5,N,00,N
20230814,160143,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9570,-70,5,-0.73,286269120,30109,65.78,9640,9640,9440,12530,6750,9640,9507.76,3.49,0,-13859,9806,9722,9566,9482,9326,9765,9525,856,2890,2500,6940,10,1,33252697,3182,13.83,0.43,12,0.09,692.00,22356.00,12800,20220826,-25.23,8100,20221021,18.15,11500,-16.78,20230130,8210,16.57,20230324,12800,-25.23,20220826,8100,18.15,20221021,0.47,N,003570,2500,856 억,,1159994,N,N,5,N,00,N
20230814,150143,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9560,-80,5,-0.83,281090080,29567,64.60,9640,9640,9440,12530,6750,9640,9506.89,3.49,0,-13928,9806,9722,9566,9482,9326,9765,9525,856,2890,2500,6940,10,1,33252697,3179,13.82,0.43,12,0.09,692.00,22356.00,12800,20220826,-25.31,8100,20221021,18.02,11500,-16.87,20230130,8210,16.44,20230324,12800,-25.31,20220826,8100,18.02,20221021,0.47,N,003570,2500,856 억,,1159994,N,N,8,N,00,N
20230814,140143,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9530,-110,5,-1.14,244273230,25709,56.17,9640,9640,9440,12530,6750,9640,9501.47,3.49,0,-13674,9806,9722,9566,9482,9326,9765,9525,856,2890,2500,6940,10,1,33252697,3169,13.77,0.43,12,0.08,692.00,22356.00,12800,20220826,-25.55,8100,20221021,17.65,11500,-17.13,20230130,8210,16.08,20230324,12800,-25.55,20220826,8100,17.65,20221021,0.47,N,003570,2500,856 억,,1159994,N,N,8,N,00,N
20230814,130143,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9510,-130,5,-1.35,239214230,25178,55.01,9640,9640,9440,12530,6750,9640,9500.92,3.49,0,-13539,9806,9722,9566,9482,9326,9765,9525,856,2890,2500,6940,10,1,33252697,3162,13.74,0.43,12,0.08,692.00,22356.00,12800,20220826,-25.70,8100,20221021,17.41,11500,-17.30,20230130,8210,15.83,20230324,12800,-25.70,20220826,8100,17.41,20221021,0.47,N,003570,2500,856 억,,1159994,N,N,8,N,00,N
20230814,120142,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9490,-150,5,-1.56,209816000,22082,48.24,9640,9640,9440,12530,6750,9640,9501.68,3.49,0,-12209,9806,9722,9566,9482,9326,9765,9525,856,2890,2500,6940,10,1,33252697,3156,13.71,0.42,12,0.07,692.00,22356.00,12800,20220826,-25.86,8100,20221021,17.16,11500,-17.48,20230130,8210,15.59,20230324,12800,-25.86,20220826,8100,17.16,20221021,0.47,N,003570,2500,856 억,,1159994,N,N,8,N,00,N
20230814,110143,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9460,-180,5,-1.87,173033240,18203,39.77,9640,9640,9440,12530,6750,9640,9505.75,3.49,0,-11652,9806,9722,9566,9482,9326,9765,9525,856,2890,2500,6940,10,1,33252697,3146,13.67,0.42,12,0.05,692.00,22356.00,12800,20220826,-26.09,8100,20221021,16.79,11500,-17.74,20230130,8210,15.23,20230324,12800,-26.09,20220826,8100,16.79,20221021,0.47,N,003570,2500,856 억,,1159994,N,N,8,N,00,N
20230814,100142,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9510,-130,5,-1.35,57021250,5966,13.03,9640,9640,9510,12530,6750,9640,9557.70,3.49,0,-2630,9806,9722,9566,9482,9326,9765,9525,856,2890,2500,6940,10,1,33252697,3162,13.74,0.43,12,0.02,692.00,22356.00,12800,20220826,-25.70,8100,20221021,17.41,11500,-17.30,20230130,8210,15.83,20230324,12800,-25.70,20220826,8100,17.41,20221021,0.47,N,003570,2500,856 억,,1159994,N,N,8,N,00,N
20230814,090143,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9630,-10,5,-0.10,163860,17,0.04,9640,9640,9630,12530,6750,9640,9638.82,3.49,0,-2,9806,9722,9566,9482,9326,9765,9525,856,2890,2500,6940,10,1,33252697,3202,13.92,0.43,12,0.00,692.00,22356.00,12800,20220826,-24.77,8100,20221021,18.89,11500,-16.26,20230130,8210,17.30,20230324,12800,-24.77,20220826,8100,18.89,20221021,0.47,N,003570,2500,856 억,,1159994,N,N,8,N,00,N
20230811,160141,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9640,210,2,2.23,437709250,45768,41.69,9440,9650,9410,12250,6610,9430,9563.65,3.44,0,11292,9923,9676,9543,9296,9163,9610,9230,856,2820,2500,6780,10,1,33252697,3206,13.93,0.43,12,0.14,692.00,22356.00,12800,20220826,-24.69,8100,20221021,19.01,11500,-16.17,20230130,8210,17.42,20230324,12800,-24.69,20220826,8100,19.01,20221021,0.46,N,003570,2500,856 억,,1143625,N,N,8,N,00,N
20230811,150141,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9590,160,2,1.70,384343660,40230,36.65,9440,9640,9410,12250,6610,9430,9553.66,3.44,0,7481,9923,9676,9543,9296,9163,9610,9230,856,2820,2500,6780,10,1,33252697,3189,13.86,0.43,12,0.12,692.00,22356.00,12800,20220826,-25.08,8100,20221021,18.40,11500,-16.61,20230130,8210,16.81,20230324,12800,-25.08,20220826,8100,18.40,20221021,0.46,N,003570,2500,856 억,,1143625,N,N,11,N,00,N
20230811,140142,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9560,130,2,1.38,368970200,38626,35.19,9440,9640,9410,12250,6610,9430,9552.38,3.44,0,7426,9923,9676,9543,9296,9163,9610,9230,856,2820,2500,6780,10,1,33252697,3179,13.82,0.43,12,0.12,692.00,22356.00,12800,20220826,-25.31,8100,20221021,18.02,11500,-16.87,20230130,8210,16.44,20230324,12800,-25.31,20220826,8100,18.02,20221021,0.46,N,003570,2500,856 억,,1143625,N,N,11,N,00,N
20230811,130141,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9560,130,2,1.38,352151640,36869,33.59,9440,9640,9410,12250,6610,9430,9551.43,3.44,0,7454,9923,9676,9543,9296,9163,9610,9230,856,2820,2500,6780,10,1,33252697,3179,13.82,0.43,12,0.11,692.00,22356.00,12800,20220826,-25.31,8100,20221021,18.02,11500,-16.87,20230130,8210,16.44,20230324,12800,-25.31,20220826,8100,18.02,20221021,0.46,N,003570,2500,856 억,,1143625,N,N,11,N,00,N
20230811,120142,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9580,150,2,1.59,336713770,35255,32.12,9440,9640,9410,12250,6610,9430,9550.81,3.44,0,7425,9923,9676,9543,9296,9163,9610,9230,856,2820,2500,6780,10,1,33252697,3186,13.84,0.43,12,0.11,692.00,22356.00,12800,20220826,-25.16,8100,20221021,18.27,11500,-16.70,20230130,8210,16.69,20230324,12800,-25.16,20220826,8100,18.27,20221021,0.46,N,003570,2500,856 억,,1143625,N,N,11,N,00,N
20230811,110141,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9510,80,2,0.85,223302720,23379,21.30,9440,9640,9410,12250,6610,9430,9551.42,3.44,0,2133,9923,9676,9543,9296,9163,9610,9230,856,2820,2500,6780,10,1,33252697,3162,13.74,0.43,12,0.07,692.00,22356.00,12800,20220826,-25.70,8100,20221021,17.41,11500,-17.30,20230130,8210,15.83,20230324,12800,-25.70,20220826,8100,17.41,20221021,0.46,N,003570,2500,856 억,,1143625,N,N,11,N,00,N
20230811,100141,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9530,100,2,1.06,95867310,10085,9.19,9440,9590,9410,12250,6610,9430,9505.93,3.44,0,178,9923,9676,9543,9296,9163,9610,9230,856,2820,2500,6780,10,1,33252697,3169,13.77,0.43,12,0.03,692.00,22356.00,12800,20220826,-25.55,8100,20221021,17.65,11500,-17.13,20230130,8210,16.08,20230324,12800,-25.55,20220826,8100,17.65,20221021,0.46,N,003570,2500,856 억,,1143625,N,N,11,N,00,N
20230811,090142,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9440,10,2,0.11,122720,13,0.01,9440,9440,9440,12250,6610,9430,9440.00,3.44,0,-3,9923,9676,9543,9296,9163,9610,9230,856,2820,2500,6780,10,1,33252697,3139,13.64,0.42,12,0.00,692.00,22356.00,12800,20220826,-26.25,8100,20221021,16.54,11500,-17.91,20230130,8210,14.98,20230324,12800,-26.25,20220826,8100,16.54,20221021,0.46,N,003570,2500,856 억,,1143625,N,N,11,N,00,N
20230810,160140,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9430,-320,5,-3.28,1044953330,109743,336.67,9730,9790,9410,12670,6830,9750,9521.90,3.47,0,-37895,9983,9866,9793,9676,9603,9830,9640,856,2920,2500,7020,10,1,33252697,3136,13.63,0.42,12,0.33,692.00,22356.00,12800,20220826,-26.33,8100,20221021,16.42,11500,-18.00,20230130,8210,14.86,20230324,12800,-26.33,20220826,8100,16.42,20221021,0.46,N,003570,2500,856 억,,1153215,N,N,11,N,00,N
20230810,150140,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9430,-320,5,-3.28,1000092780,104986,322.07,9730,9790,9410,12670,6830,9750,9525.96,3.47,0,-35680,9983,9866,9793,9676,9603,9830,9640,856,2920,2500,7020,10,1,33252697,3136,13.63,0.42,12,0.32,692.00,22356.00,12800,20220826,-26.33,8100,20221021,16.42,11500,-18.00,20230130,8210,14.86,20230324,12800,-26.33,20220826,8100,16.42,20221021,0.46,N,003570,2500,856 억,,1153215,N,N,4,N,00,N
20230810,140141,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9440,-310,5,-3.18,749087420,78389,240.48,9730,9790,9430,12670,6830,9750,9556.03,3.47,0,-29195,9983,9866,9793,9676,9603,9830,9640,856,2920,2500,7020,10,1,33252697,3139,13.64,0.42,12,0.24,692.00,22356.00,12800,20220826,-26.25,8100,20221021,16.54,11500,-17.91,20230130,8210,14.98,20230324,12800,-26.25,20220826,8100,16.54,20221021,0.46,N,003570,2500,856 억,,1153215,N,N,4,N,00,N
20230810,130140,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9530,-220,5,-2.26,447382000,46617,143.01,9730,9790,9530,12670,6830,9750,9596.97,3.47,0,-16817,9983,9866,9793,9676,9603,9830,9640,856,2920,2500,7020,10,1,33252697,3169,13.77,0.43,12,0.14,692.00,22356.00,12800,20220826,-25.55,8100,20221021,17.65,11500,-17.13,20230130,8210,16.08,20230324,12800,-25.55,20220826,8100,17.65,20221021,0.46,N,003570,2500,856 억,,1153215,N,N,4,N,00,N
20230810,120140,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9560,-190,5,-1.95,305813950,31788,97.52,9730,9790,9550,12670,6830,9750,9620.42,3.47,0,-9356,9983,9866,9793,9676,9603,9830,9640,856,2920,2500,7020,10,1,33252697,3179,13.82,0.43,12,0.10,692.00,22356.00,12800,20220826,-25.31,8100,20221021,18.02,11500,-16.87,20230130,8210,16.44,20230324,12800,-25.31,20220826,8100,18.02,20221021,0.46,N,003570,2500,856 억,,1153215,N,N,4,N,00,N
20230810,110141,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9620,-130,5,-1.33,221064720,22930,70.34,9730,9790,9570,12670,6830,9750,9640.85,3.47,0,-4969,9983,9866,9793,9676,9603,9830,9640,856,2920,2500,7020,10,1,33252697,3199,13.90,0.43,12,0.07,692.00,22356.00,12800,20220826,-24.84,8100,20221021,18.77,11500,-16.35,20230130,8210,17.17,20230324,12800,-24.84,20220826,8100,18.77,20221021,0.46,N,003570,2500,856 억,,1153215,N,N,4,N,00,N
20230810,100142,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9630,-120,5,-1.23,101407120,10471,32.12,9730,9790,9630,12670,6830,9750,9684.57,3.47,0,-2597,9983,9866,9793,9676,9603,9830,9640,856,2920,2500,7020,10,1,33252697,3202,13.92,0.43,12,0.03,692.00,22356.00,12800,20220826,-24.77,8100,20221021,18.89,11500,-16.26,20230130,8210,17.30,20230324,12800,-24.77,20220826,8100,18.89,20221021,0.46,N,003570,2500,856 억,,1153215,N,N,4,N,00,N
20230810,090141,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9720,-30,5,-0.31,2946890,303,0.93,9730,9730,9720,12670,6830,9750,9725.71,3.47,0,-130,9983,9866,9793,9676,9603,9830,9640,856,2920,2500,7020,10,1,33252697,3232,14.05,0.43,12,0.00,692.00,22356.00,12800,20220826,-24.06,8100,20221021,20.00,11500,-15.48,20230130,8210,18.39,20230324,12800,-24.06,20220826,8100,20.00,20221021,0.46,N,003570,2500,856 억,,1153215,N,N,4,N,00,N
20230809,160141,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9750,-160,5,-1.61,318080180,32568,124.57,9910,9910,9720,12880,6940,9910,9766.96,3.51,0,-14775,10283,10096,9983,9796,9683,10040,9740,856,2970,2500,7130,10,1,33252697,3242,14.09,0.44,12,0.10,692.00,22356.00,12800,20220826,-23.83,8100,20221021,20.37,11500,-15.22,20230130,8210,18.76,20230324,12800,-23.83,20220826,8100,20.37,20221021,0.48,N,003570,2500,856 억,,1166507,N,N,4,N,00,N
20230809,150140,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9740,-170,5,-1.72,288551950,29537,112.97,9910,9910,9720,12880,6940,9910,9769.17,3.51,0,-14226,10283,10096,9983,9796,9683,10040,9740,856,2970,2500,7130,10,1,33252697,3239,14.08,0.44,12,0.09,692.00,22356.00,12800,20220826,-23.91,8100,20221021,20.25,11500,-15.30,20230130,8210,18.64,20230324,12800,-23.91,20220826,8100,20.25,20221021,0.48,N,003570,2500,856 억,,1166507,N,N,15,N,00,N
20230809,140140,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9770,-140,5,-1.41,240277070,24588,94.04,9910,9910,9720,12880,6940,9910,9772.13,3.51,0,-13280,10283,10096,9983,9796,9683,10040,9740,856,2970,2500,7130,10,1,33252697,3249,14.12,0.44,12,0.07,692.00,22356.00,12800,20220826,-23.67,8100,20221021,20.62,11500,-15.04,20230130,8210,19.00,20230324,12800,-23.67,20220826,8100,20.62,20221021,0.48,N,003570,2500,856 억,,1166507,N,N,15,N,00,N
20230809,130141,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9730,-180,5,-1.82,183154410,18729,71.64,9910,9910,9720,12880,6940,9910,9779.19,3.51,0,-9103,10283,10096,9983,9796,9683,10040,9740,856,2970,2500,7130,10,1,33252697,3235,14.06,0.44,12,0.06,692.00,22356.00,12800,20220826,-23.98,8100,20221021,20.12,11500,-15.39,20230130,8210,18.51,20230324,12800,-23.98,20220826,8100,20.12,20221021,0.48,N,003570,2500,856 억,,1166507,N,N,15,N,00,N
20230809,120141,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9730,-180,5,-1.82,166273120,16995,65.00,9910,9910,9720,12880,6940,9910,9783.65,3.51,0,-8166,10283,10096,9983,9796,9683,10040,9740,856,2970,2500,7130,10,1,33252697,3235,14.06,0.44,12,0.05,692.00,22356.00,12800,20220826,-23.98,8100,20221021,20.12,11500,-15.39,20230130,8210,18.51,20230324,12800,-23.98,20220826,8100,20.12,20221021,0.48,N,003570,2500,856 억,,1166507,N,N,15,N,00,N
20230809,110141,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9750,-160,5,-1.61,132404300,13517,51.70,9910,9910,9720,12880,6940,9910,9795.39,3.51,0,-5451,10283,10096,9983,9796,9683,10040,9740,856,2970,2500,7130,10,1,33252697,3242,14.09,0.44,12,0.04,692.00,22356.00,12800,20220826,-23.83,8100,20221021,20.37,11500,-15.22,20230130,8210,18.76,20230324,12800,-23.83,20220826,8100,20.37,20221021,0.48,N,003570,2500,856 억,,1166507,N,N,15,N,00,N
20230809,100139,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9810,-100,5,-1.01,87105520,8873,33.94,9910,9910,9760,12880,6940,9910,9816.92,3.51,0,-1919,10283,10096,9983,9796,9683,10040,9740,856,2970,2500,7130,10,1,33252697,3262,14.18,0.44,12,0.03,692.00,22356.00,12800,20220826,-23.36,8100,20221021,21.11,11500,-14.70,20230130,8210,19.49,20230324,12800,-23.36,20220826,8100,21.11,20221021,0.48,N,003570,2500,856 억,,1166507,N,N,15,N,00,N
20230809,090140,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9860,-50,5,-0.50,1710820,173,0.66,9910,9910,9860,12880,6940,9910,9889.13,3.51,0,-98,10283,10096,9983,9796,9683,10040,9740,856,2970,2500,7130,10,1,33252697,3279,14.25,0.44,12,0.00,692.00,22356.00,12800,20220826,-22.97,8100,20221021,21.73,11500,-14.26,20230130,8210,20.10,20230324,12800,-22.97,20220826,8100,21.73,20221021,0.48,N,003570,2500,856 억,,1166507,N,N,15,N,00,N
20230808,160141,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9910,-260,5,-2.56,261055950,26143,20.96,10030,10170,9870,13220,7120,10170,9985.69,3.54,0,-10461,10663,10416,10003,9756,9343,10540,9880,856,3050,2500,7320,10,1,33252697,3295,14.32,0.44,12,0.08,692.00,22356.00,12800,20220826,-22.58,8030,20220805,23.41,11500,-13.83,20230130,8210,20.71,20230324,12800,-22.58,20220826,8100,22.35,20221021,0.48,N,003570,2500,856 억,,1176325,N,N,15,N,00,N
20230808,150140,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9900,-270,5,-2.65,243873750,24406,19.57,10030,10170,9890,13220,7120,10170,9992.37,3.54,0,-9568,10663,10416,10003,9756,9343,10540,9880,856,3050,2500,7320,10,1,33252697,3292,14.31,0.44,12,0.07,692.00,22356.00,12800,20220826,-22.66,8030,20220805,23.29,11500,-13.91,20230130,8210,20.58,20230324,12800,-22.66,20220826,8100,22.22,20221021,0.48,N,003570,2500,856 억,,1176325,N,N,7,N,00,N
20230808,140140,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9930,-240,5,-2.36,186688590,18646,14.95,10030,10170,9890,13220,7120,10170,10012.26,3.54,0,-6179,10663,10416,10003,9756,9343,10540,9880,856,3050,2500,7320,10,1,33252697,3302,14.35,0.44,12,0.06,692.00,22356.00,12800,20220826,-22.42,8030,20220805,23.66,11500,-13.65,20230130,8210,20.95,20230324,12800,-22.42,20220826,8100,22.59,20221021,0.48,N,003570,2500,856 억,,1176325,N,N,7,N,00,N
20230808,130139,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9960,-210,5,-2.06,168491660,16814,13.48,10030,10170,9890,13220,7120,10170,10020.91,3.54,0,-5615,10663,10416,10003,9756,9343,10540,9880,856,3050,2500,7320,10,1,33252697,3312,14.39,0.45,12,0.05,692.00,22356.00,12800,20220826,-22.19,8030,20220805,24.03,11500,-13.39,20230130,8210,21.32,20230324,12800,-22.19,20220826,8100,22.96,20221021,0.48,N,003570,2500,856 억,,1176325,N,N,7,N,00,N
20230808,120139,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9980,-190,5,-1.87,145019130,14460,11.59,10030,10170,9890,13220,7120,10170,10028.99,3.54,0,-4612,10663,10416,10003,9756,9343,10540,9880,856,3050,2500,7320,10,1,33252697,3319,14.42,0.45,12,0.04,692.00,22356.00,12800,20220826,-22.03,8030,20220805,24.28,11500,-13.22,20230130,8210,21.56,20230324,12800,-22.03,20220826,8100,23.21,20221021,0.48,N,003570,2500,856 억,,1176325,N,N,7,N,00,N
20230808,110140,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,10010,-160,5,-1.57,131908970,13147,10.54,10030,10170,9890,13220,7120,10170,10033.39,3.54,0,-3562,10663,10416,10003,9756,9343,10540,9880,856,3050,2500,7320,10,1,33252697,3329,14.47,0.45,12,0.04,692.00,22356.00,12800,20220826,-21.80,8030,20220805,24.66,11500,-12.96,20230130,8210,21.92,20230324,12800,-21.80,20220826,8100,23.58,20221021,0.48,N,003570,2500,856 억,,1176325,N,N,7,N,00,N
20230808,100140,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,10010,-160,5,-1.57,90441910,8986,7.21,10030,10170,10010,13220,7120,10170,10064.76,3.54,0,-1014,10663,10416,10003,9756,9343,10540,9880,856,3050,2500,7320,10,1,33252697,3329,14.47,0.45,12,0.03,692.00,22356.00,12800,20220826,-21.80,8030,20220805,24.66,11500,-12.96,20230130,8210,21.92,20230324,12800,-21.80,20220826,8100,23.58,20221021,0.48,N,003570,2500,856 억,,1176325,N,N,7,N,00,N
20230808,090141,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,10030,-140,5,-1.38,10323800,1029,0.83,10030,10110,10030,13220,7120,10170,10032.85,3.54,0,52,10663,10416,10003,9756,9343,10540,9880,856,3050,2500,7320,10,1,33252697,3335,14.49,0.45,12,0.00,692.00,22356.00,12800,20220826,-21.64,8030,20220805,24.91,11500,-12.78,20230130,8210,22.17,20230324,12800,-21.64,20220826,8100,23.83,20221021,0.48,N,003570,2500,856 억,,1176325,N,N,7,N,00,N
20230807,160138,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,10170,510,2,5.28,1232185060,124158,729.44,9660,10250,9590,12550,6770,9660,9924.30,3.48,0,13929,9840,9750,9700,9610,9560,9725,9585,856,2890,2500,6950,10,1,33252697,3382,14.70,0.45,12,0.37,692.00,22356.00,12800,20220826,-20.55,8030,20220805,26.65,11500,-11.57,20230130,8210,23.87,20230324,12800,-20.55,20220826,8100,25.56,20221021,0.48,N,003570,2500,856 억,,1157365,N,N,7,N,00,N
20230807,150138,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,10190,530,2,5.49,1192483910,120255,706.51,9660,10250,9590,12550,6770,9660,9916.29,3.48,0,13314,9840,9750,9700,9610,9560,9725,9585,856,2890,2500,6950,10,1,33252697,3388,14.73,0.46,12,0.36,692.00,22356.00,12800,20220826,-20.39,8030,20220805,26.90,11500,-11.39,20230130,8210,24.12,20230324,12800,-20.39,20220826,8100,25.80,20221021,0.48,N,003570,2500,856 억,,1157365,N,N,6,N,00,N
20230807,140140,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,10050,390,2,4.04,910704910,92469,543.26,9660,10160,9590,12550,6770,9660,9848.76,3.48,0,1635,9840,9750,9700,9610,9560,9725,9585,856,2890,2500,6950,10,1,33252697,3342,14.52,0.45,12,0.28,692.00,22356.00,12800,20220826,-21.48,8030,20220805,25.16,11500,-12.61,20230130,8210,22.41,20230324,12800,-21.48,20220826,8100,24.07,20221021,0.48,N,003570,2500,856 억,,1157365,N,N,6,N,00,N
20230807,130139,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9890,230,2,2.38,598309520,61283,360.04,9660,9950,9590,12550,6770,9660,9763.06,3.48,0,-7124,9840,9750,9700,9610,9560,9725,9585,856,2890,2500,6950,10,1,33252697,3289,14.29,0.44,12,0.18,692.00,22356.00,12800,20220826,-22.73,8030,20220805,23.16,11500,-14.00,20230130,8210,20.46,20230324,12800,-22.73,20220826,8100,22.10,20221021,0.48,N,003570,2500,856 억,,1157365,N,N,6,N,00,N
20230807,120139,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9940,280,2,2.90,512685570,52645,309.29,9660,9950,9590,12550,6770,9660,9738.54,3.48,0,-5927,9840,9750,9700,9610,9560,9725,9585,856,2890,2500,6950,10,1,33252697,3305,14.36,0.44,12,0.16,692.00,22356.00,12800,20220826,-22.34,8030,20220805,23.79,11500,-13.57,20230130,8210,21.07,20230324,12800,-22.34,20220826,8100,22.72,20221021,0.48,N,003570,2500,856 억,,1157365,N,N,6,N,00,N
20230807,110138,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9740,80,2,0.83,304759790,31575,185.51,9660,9900,9590,12550,6770,9660,9651.93,3.48,0,-10908,9840,9750,9700,9610,9560,9725,9585,856,2890,2500,6950,10,1,33252697,3239,14.08,0.44,12,0.09,692.00,22356.00,12800,20220826,-23.91,8030,20220805,21.30,11500,-15.30,20230130,8210,18.64,20230324,12800,-23.91,20220826,8100,20.25,20221021,0.48,N,003570,2500,856 억,,1157365,N,N,6,N,00,N
20230807,100140,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9610,-50,5,-0.52,210364670,21818,128.18,9660,9900,9590,12550,6770,9660,9641.79,3.48,0,-9960,9840,9750,9700,9610,9560,9725,9585,856,2890,2500,6950,10,1,33252697,3196,13.89,0.43,12,0.07,692.00,22356.00,12800,20220826,-24.92,8030,20220805,19.68,11500,-16.43,20230130,8210,17.05,20230324,12800,-24.92,20220826,8100,18.64,20221021,0.48,N,003570,2500,856 억,,1157365,N,N,6,N,00,N
20230807,090138,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9670,10,2,0.10,2028950,210,1.23,9660,9670,9660,12550,6770,9660,9661.67,3.48,0,-50,9840,9750,9700,9610,9560,9725,9585,856,2890,2500,6950,10,1,33252697,3216,13.97,0.43,12,0.00,692.00,22356.00,12800,20220826,-24.45,8030,20220805,20.42,11500,-15.91,20230130,8210,17.78,20230324,12800,-24.45,20220826,8100,19.38,20221021,0.48,N,003570,2500,856 억,,1157365,N,N,6,N,00,N
20230804,160139,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9660,-60,5,-0.62,165240140,17021,33.71,9790,9790,9650,12630,6810,9720,9708.02,3.49,0,-4471,10086,9902,9776,9592,9466,9840,9530,856,2910,2500,6990,10,1,33252697,3212,13.96,0.43,12,0.05,692.00,22356.00,12800,20220826,-24.53,8030,20220805,20.30,11500,-16.00,20230130,8210,17.66,20230324,12800,-24.53,20220826,8030,20.30,20220805,0.49,N,003570,2500,856 억,,1161482,N,N,6,N,00,N
20230804,150139,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9690,-30,5,-0.31,133638610,13748,27.22,9790,9790,9650,12630,6810,9720,9720.59,3.49,0,-4369,10086,9902,9776,9592,9466,9840,9530,856,2910,2500,6990,10,1,33252697,3222,14.00,0.43,12,0.04,692.00,22356.00,12800,20220826,-24.30,8030,20220805,20.67,11500,-15.74,20230130,8210,18.03,20230324,12800,-24.30,20220826,8030,20.67,20220805,0.49,N,003570,2500,856 억,,1161482,N,N,8,N,00,N
20230804,140139,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9720,0,3,0.00,81700970,8391,16.62,9790,9790,9650,12630,6810,9720,9736.74,3.49,0,-3878,10086,9902,9776,9592,9466,9840,9530,856,2910,2500,6990,10,1,33252697,3232,14.05,0.43,12,0.03,692.00,22356.00,12800,20220826,-24.06,8030,20220805,21.05,11500,-15.48,20230130,8210,18.39,20230324,12800,-24.06,20220826,8030,21.05,20220805,0.49,N,003570,2500,856 억,,1161482,N,N,8,N,00,N
20230804,130139,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9720,0,3,0.00,72085210,7403,14.66,9790,9790,9650,12630,6810,9720,9737.30,3.49,0,-3613,10086,9902,9776,9592,9466,9840,9530,856,2910,2500,6990,10,1,33252697,3232,14.05,0.43,12,0.02,692.00,22356.00,12800,20220826,-24.06,8030,20220805,21.05,11500,-15.48,20230130,8210,18.39,20230324,12800,-24.06,20220826,8030,21.05,20220805,0.49,N,003570,2500,856 억,,1161482,N,N,8,N,00,N
20230804,120139,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9730,10,2,0.10,57472010,5902,11.69,9790,9790,9650,12630,6810,9720,9737.72,3.49,0,-2903,10086,9902,9776,9592,9466,9840,9530,856,2910,2500,6990,10,1,33252697,3235,14.06,0.44,12,0.02,692.00,22356.00,12800,20220826,-23.98,8030,20220805,21.17,11500,-15.39,20230130,8210,18.51,20230324,12800,-23.98,20220826,8030,21.17,20220805,0.49,N,003570,2500,856 억,,1161482,N,N,8,N,00,N
20230804,110139,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9740,20,2,0.21,46778570,4802,9.51,9790,9790,9650,12630,6810,9720,9741.48,3.49,0,-2031,10086,9902,9776,9592,9466,9840,9530,856,2910,2500,6990,10,1,33252697,3239,14.08,0.44,12,0.01,692.00,22356.00,12800,20220826,-23.91,8030,20220805,21.30,11500,-15.30,20230130,8210,18.64,20230324,12800,-23.91,20220826,8030,21.30,20220805,0.49,N,003570,2500,856 억,,1161482,N,N,8,N,00,N
20230804,100137,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9730,10,2,0.10,18730290,1929,3.82,9790,9790,9650,12630,6810,9720,9709.84,3.49,0,-585,10086,9902,9776,9592,9466,9840,9530,856,2910,2500,6990,10,1,33252697,3235,14.06,0.44,12,0.01,692.00,22356.00,12800,20220826,-23.98,8030,20220805,21.17,11500,-15.39,20230130,8210,18.51,20230324,12800,-23.98,20220826,8030,21.17,20220805,0.49,N,003570,2500,856 억,,1161482,N,N,8,N,00,N
20230804,090138,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9650,-70,5,-0.72,1965860,203,0.40,9790,9790,9650,12630,6810,9720,9684.04,3.49,0,0,10086,9902,9776,9592,9466,9840,9530,856,2910,2500,6990,10,1,33252697,3209,13.95,0.43,12,0.00,692.00,22356.00,12800,20220826,-24.61,8030,20220805,20.17,11500,-16.09,20230130,8210,17.54,20230324,12800,-24.61,20220826,8030,20.17,20220805,0.49,N,003570,2500,856 억,,1161482,N,N,8,N,00,N
20230803,160138,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9720,-190,5,-1.92,491714330,50496,98.49,9960,9960,9650,12880,6940,9910,9737.73,3.54,0,-15284,10236,10072,9976,9812,9716,10025,9765,856,2970,2500,7130,10,1,33252697,3232,14.05,0.43,12,0.15,692.00,22356.00,12800,20220826,-24.06,8030,20220805,21.05,11500,-15.48,20230130,8210,18.39,20230324,12800,-24.06,20220826,8030,21.05,20220805,0.47,N,003570,2500,856 억,,1175737,N,N,8,N,00,N
20230803,150139,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9720,-190,5,-1.92,468245840,48080,93.78,9960,9960,9650,12880,6940,9910,9738.89,3.54,0,-16166,10236,10072,9976,9812,9716,10025,9765,856,2970,2500,7130,10,1,33252697,3232,14.05,0.43,12,0.14,692.00,22356.00,12800,20220826,-24.06,8030,20220805,21.05,11500,-15.48,20230130,8210,18.39,20230324,12800,-24.06,20220826,8030,21.05,20220805,0.47,N,003570,2500,856 억,,1175737,N,N,12,N,00,N
20230803,140136,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9720,-190,5,-1.92,438895200,45057,87.88,9960,9960,9650,12880,6940,9910,9740.89,3.54,0,-16371,10236,10072,9976,9812,9716,10025,9765,856,2970,2500,7130,10,1,33252697,3232,14.05,0.43,12,0.14,692.00,22356.00,12800,20220826,-24.06,8030,20220805,21.05,11500,-15.48,20230130,8210,18.39,20230324,12800,-24.06,20220826,8030,21.05,20220805,0.47,N,003570,2500,856 억,,1175737,N,N,12,N,00,N
20230803,130139,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9700,-210,5,-2.12,405126630,41570,81.08,9960,9960,9650,12880,6940,9910,9745.65,3.54,0,-18238,10236,10072,9976,9812,9716,10025,9765,856,2970,2500,7130,10,1,33252697,3226,14.02,0.43,12,0.13,692.00,22356.00,12800,20220826,-24.22,8030,20220805,20.80,11500,-15.65,20230130,8210,18.15,20230324,12800,-24.22,20220826,8030,20.80,20220805,0.47,N,003570,2500,856 억,,1175737,N,N,12,N,00,N
20230803,120138,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9670,-240,5,-2.42,350157050,35911,70.04,9960,9960,9650,12880,6940,9910,9750.69,3.54,0,-14427,10236,10072,9976,9812,9716,10025,9765,856,2970,2500,7130,10,1,33252697,3216,13.97,0.43,12,0.11,692.00,22356.00,12800,20220826,-24.45,8030,20220805,20.42,11500,-15.91,20230130,8210,17.78,20230324,12800,-24.45,20220826,8030,20.42,20220805,0.47,N,003570,2500,856 억,,1175737,N,N,12,N,00,N
20230803,110137,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9680,-230,5,-2.32,289768450,29672,57.87,9960,9960,9650,12880,6940,9910,9765.72,3.54,0,-11897,10236,10072,9976,9812,9716,10025,9765,856,2970,2500,7130,10,1,33252697,3219,13.99,0.43,12,0.09,692.00,22356.00,12800,20220826,-24.38,8030,20220805,20.55,11500,-15.83,20230130,8210,17.90,20230324,12800,-24.38,20220826,8030,20.55,20220805,0.47,N,003570,2500,856 억,,1175737,N,N,12,N,00,N
20230803,100137,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9800,-110,5,-1.11,136029460,13851,27.02,9960,9960,9760,12880,6940,9910,9820.91,3.54,0,-2105,10236,10072,9976,9812,9716,10025,9765,856,2970,2500,7130,10,1,33252697,3259,14.16,0.44,12,0.04,692.00,22356.00,12800,20220826,-23.44,8030,20220805,22.04,11500,-14.78,20230130,8210,19.37,20230324,12800,-23.44,20220826,8030,22.04,20220805,0.47,N,003570,2500,856 억,,1175737,N,N,12,N,00,N
20230803,090137,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9960,50,2,0.50,149400,15,0.03,9960,9960,9960,12880,6940,9910,9960.00,3.54,0,-2,10236,10072,9976,9812,9716,10025,9765,856,2970,2500,7130,10,1,33252697,3312,14.39,0.45,12,0.00,692.00,22356.00,12800,20220826,-22.19,8030,20220805,24.03,11500,-13.39,20230130,8210,21.32,20230324,12800,-22.19,20220826,8030,24.03,20220805,0.47,N,003570,2500,856 억,,1175737,N,N,12,N,00,N
20230802,160138,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9910,-40,5,-0.40,513098290,51255,156.00,9950,10140,9880,12930,6970,9950,10010.70,3.50,0,9081,10163,10056,9953,9846,9743,10005,9795,856,2980,2500,7160,10,1,33252697,3295,14.32,0.44,12,0.15,692.00,22356.00,12800,20220826,-22.58,8030,20220805,23.41,11500,-13.83,20230130,8210,20.71,20230324,12800,-22.58,20220826,8030,23.41,20220805,0.51,N,003570,2500,856 억,,1163727,N,N,12,N,00,N
20230802,150138,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9930,-20,5,-0.20,481707110,48085,146.36,9950,10140,9880,12930,6970,9950,10017.82,3.50,0,8811,10163,10056,9953,9846,9743,10005,9795,856,2980,2500,7160,10,1,33252697,3302,14.35,0.44,12,0.14,692.00,22356.00,12800,20220826,-22.42,8030,20220805,23.66,11500,-13.65,20230130,8210,20.95,20230324,12800,-22.42,20220826,8030,23.66,20220805,0.51,N,003570,2500,856 억,,1163727,N,N,7,N,00,N
20230802,140139,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9930,-20,5,-0.20,440249070,43916,133.67,9950,10140,9880,12930,6970,9950,10024.80,3.50,0,9427,10163,10056,9953,9846,9743,10005,9795,856,2980,2500,7160,10,1,33252697,3302,14.35,0.44,12,0.13,692.00,22356.00,12800,20220826,-22.42,8030,20220805,23.66,11500,-13.65,20230130,8210,20.95,20230324,12800,-22.42,20220826,8030,23.66,20220805,0.51,N,003570,2500,856 억,,1163727,N,N,7,N,00,N
20230802,130137,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,10030,80,2,0.80,366775030,36528,111.18,9950,10140,9880,12930,6970,9950,10040.93,3.50,0,10206,10163,10056,9953,9846,9743,10005,9795,856,2980,2500,7160,10,1,33252697,3335,14.49,0.45,12,0.11,692.00,22356.00,12800,20220826,-21.64,8030,20220805,24.91,11500,-12.78,20230130,8210,22.17,20230324,12800,-21.64,20220826,8030,24.91,20220805,0.51,N,003570,2500,856 억,,1163727,N,N,7,N,00,N
20230802,120138,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,10020,70,2,0.70,345918240,34447,104.85,9950,10140,9880,12930,6970,9950,10042.04,3.50,0,10590,10163,10056,9953,9846,9743,10005,9795,856,2980,2500,7160,10,1,33252697,3332,14.48,0.45,12,0.10,692.00,22356.00,12800,20220826,-21.72,8030,20220805,24.78,11500,-12.87,20230130,8210,22.05,20230324,12800,-21.72,20220826,8030,24.78,20220805,0.51,N,003570,2500,856 억,,1163727,N,N,7,N,00,N
20230802,110137,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,10040,90,2,0.90,266574570,26516,80.71,9950,10140,9880,12930,6970,9950,10053.35,3.50,0,12343,10163,10056,9953,9846,9743,10005,9795,856,2980,2500,7160,10,1,33252697,3339,14.51,0.45,12,0.08,692.00,22356.00,12800,20220826,-21.56,8030,20220805,25.03,11500,-12.70,20230130,8210,22.29,20230324,12800,-21.56,20220826,8030,25.03,20220805,0.51,N,003570,2500,856 억,,1163727,N,N,7,N,00,N
20230802,100137,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,10030,80,2,0.80,118488520,11848,36.06,9950,10080,9880,12930,6970,9950,10000.72,3.50,0,4984,10163,10056,9953,9846,9743,10005,9795,856,2980,2500,7160,10,1,33252697,3335,14.49,0.45,12,0.04,692.00,22356.00,12800,20220826,-21.64,8030,20220805,24.91,11500,-12.78,20230130,8210,22.17,20230324,12800,-21.64,20220826,8030,24.91,20220805,0.51,N,003570,2500,856 억,,1163727,N,N,7,N,00,N
20230802,090139,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9950,0,3,0.00,632630,64,0.19,9950,9950,9880,12930,6970,9950,9884.84,3.50,0,50,10163,10056,9953,9846,9743,10005,9795,856,2980,2500,7160,10,1,33252697,3309,14.38,0.45,12,0.00,692.00,22356.00,12800,20220826,-22.27,8030,20220805,23.91,11500,-13.48,20230130,8210,21.19,20230324,12800,-22.27,20220826,8030,23.91,20220805,0.51,N,003570,2500,856 억,,1163727,N,N,7,N,00,N
20230801,160138,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9950,-110,5,-1.09,325529300,32839,43.53,10020,10060,9850,13070,7050,10060,9912.88,3.55,0,-20235,10453,10256,9993,9796,9533,10355,9895,856,3010,2500,7240,10,1,33252697,3309,14.38,0.45,12,0.10,692.00,22356.00,12800,20220826,-22.27,8030,20220805,23.91,11500,-13.48,20230130,8210,21.19,20230324,12800,-22.27,20220826,8030,23.91,20220805,0.52,N,003570,2500,856 억,,1182016,N,N,7,N,00,N
20230801,150136,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9880,-180,5,-1.79,308198310,31093,41.21,10020,10060,9850,13070,7050,10060,9912.14,3.55,0,-20571,10453,10256,9993,9796,9533,10355,9895,856,3010,2500,7240,10,1,33252697,3285,14.28,0.44,12,0.09,692.00,22356.00,12800,20220826,-22.81,8030,20220805,23.04,11500,-14.09,20230130,8210,20.34,20230324,12800,-22.81,20220826,8030,23.04,20220805,0.52,N,003570,2500,856 억,,1182016,N,N,5,N,00,N
20230801,140138,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9850,-210,5,-2.09,284227030,28664,38.00,10020,10060,9850,13070,7050,10060,9915.82,3.55,0,-19416,10453,10256,9993,9796,9533,10355,9895,856,3010,2500,7240,10,1,33252697,3275,14.23,0.44,12,0.09,692.00,22356.00,12800,20220826,-23.05,8030,20220805,22.67,11500,-14.35,20230130,8210,19.98,20230324,12800,-23.05,20220826,8030,22.67,20220805,0.52,N,003570,2500,856 억,,1182016,N,N,5,N,00,N
20230801,130138,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9910,-150,5,-1.49,200407320,20169,26.73,10020,10060,9890,13070,7050,10060,9936.40,3.55,0,-14223,10453,10256,9993,9796,9533,10355,9895,856,3010,2500,7240,10,1,33252697,3295,14.32,0.44,12,0.06,692.00,22356.00,12800,20220826,-22.58,8030,20220805,23.41,11500,-13.83,20230130,8210,20.71,20230324,12800,-22.58,20220826,8030,23.41,20220805,0.52,N,003570,2500,856 억,,1182016,N,N,5,N,00,N
20230801,120137,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9910,-150,5,-1.49,168652720,16965,22.49,10020,10060,9890,13070,7050,10060,9941.22,3.55,0,-12438,10453,10256,9993,9796,9533,10355,9895,856,3010,2500,7240,10,1,33252697,3295,14.32,0.44,12,0.05,692.00,22356.00,12800,20220826,-22.58,8030,20220805,23.41,11500,-13.83,20230130,8210,20.71,20230324,12800,-22.58,20220826,8030,23.41,20220805,0.52,N,003570,2500,856 억,,1182016,N,N,5,N,00,N
20230801,110136,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9900,-160,5,-1.59,129982390,13061,17.31,10020,10060,9890,13070,7050,10060,9951.95,3.55,0,-9464,10453,10256,9993,9796,9533,10355,9895,856,3010,2500,7240,10,1,33252697,3292,14.31,0.44,12,0.04,692.00,22356.00,12800,20220826,-22.66,8030,20220805,23.29,11500,-13.91,20230130,8210,20.58,20230324,12800,-22.66,20220826,8030,23.29,20220805,0.52,N,003570,2500,856 억,,1182016,N,N,5,N,00,N
20230801,100137,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,9970,-90,5,-0.89,50697960,5075,6.73,10020,10060,9950,13070,7050,10060,9989.75,3.55,0,-3130,10453,10256,9993,9796,9533,10355,9895,856,3010,2500,7240,10,1,33252697,3315,14.41,0.45,12,0.02,692.00,22356.00,12800,20220826,-22.11,8030,20220805,24.16,11500,-13.30,20230130,8210,21.44,20230324,12800,-22.11,20220826,8030,24.16,20220805,0.52,N,003570,2500,856 억,,1182016,N,N,5,N,00,N
20230801,090136,55,30.00,KOSPI,,운수.장비,N,N,N,Y,40,N,10020,-40,5,-0.40,1903800,190,0.25,10020,10020,10020,13070,7050,10060,10020.00,3.55,0,-189,10453,10256,9993,9796,9533,10355,9895,856,3010,2500,7240,10,1,33252697,3332,14.48,0.45,12,0.00,692.00,22356.00,12800,20220826,-21.72,8030,20220805,24.78,11500,-12.87,20230130,8210,22.05,20230324,12800,-21.72,20220826,8030,24.78,20220805,0.52,N,003570,2500,856 억,,1182016,N,N,5,N,00,N