KissMeData/018500/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
20230731,160327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2895,15,2,0.52,4638739600,1624919,58.76,2890,2950,2760,3740,2020,2880,2854.70,4.97,0,-290361,3153,3016,2818,2681,2483,3085,2750,234,860,500,1950,5,1,46754933,1354,7.44,1.51,03,3.48,389.00,1919.00,4250,20230712,-31.88,830,20221013,248.80,4250,-31.88,20230712,890,225.28,20230405,4250,-31.88,20230712,830,248.80,20221013,0.70,N,018500,500,233 억,,2324303,N,N,17,N,00,N
20230731,150327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2865,-15,5,-0.52,4396314155,1540720,55.71,2890,2950,2760,3740,2020,2880,2853.37,4.97,0,-287500,3153,3016,2818,2681,2483,3085,2750,234,860,500,1950,5,1,46754933,1340,7.37,1.49,03,3.30,389.00,1919.00,4250,20230712,-32.59,830,20221013,245.18,4250,-32.59,20230712,890,221.91,20230405,4250,-32.59,20230712,830,245.18,20221013,0.70,N,018500,500,233 억,,2324303,N,N,17,N,00,N
20230731,140327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2870,-10,5,-0.35,4179314575,1464827,52.97,2890,2950,2760,3740,2020,2880,2853.07,4.97,0,-279134,3153,3016,2818,2681,2483,3085,2750,234,860,500,1950,5,1,46754933,1342,7.38,1.50,03,3.13,389.00,1919.00,4250,20230712,-32.47,830,20221013,245.78,4250,-32.47,20230712,890,222.47,20230405,4250,-32.47,20230712,830,245.78,20221013,0.70,N,018500,500,233 억,,2324303,N,N,17,N,00,N
20230731,130330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2880,0,3,0.00,3798743245,1331742,48.15,2890,2950,2760,3740,2020,2880,2852.41,4.97,0,-273004,3153,3016,2818,2681,2483,3085,2750,234,860,500,1950,5,1,46754933,1347,7.40,1.50,03,2.85,389.00,1919.00,4250,20230712,-32.24,830,20221013,246.99,4250,-32.24,20230712,890,223.60,20230405,4250,-32.24,20230712,830,246.99,20221013,0.70,N,018500,500,233 억,,2324303,N,N,17,N,00,N
20230731,120332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2880,0,3,0.00,3506442275,1229890,44.47,2890,2950,2760,3740,2020,2880,2850.96,4.97,0,-265258,3153,3016,2818,2681,2483,3085,2750,234,860,500,1950,5,1,46754933,1347,7.40,1.50,03,2.63,389.00,1919.00,4250,20230712,-32.24,830,20221013,246.99,4250,-32.24,20230712,890,223.60,20230405,4250,-32.24,20230712,830,246.99,20221013,0.70,N,018500,500,233 억,,2324303,N,N,17,N,00,N
20230731,110332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2915,35,2,1.22,2836885330,999815,36.15,2890,2925,2760,3740,2020,2880,2837.31,4.97,0,-192550,3153,3016,2818,2681,2483,3085,2750,234,860,500,1950,5,1,46754933,1363,7.49,1.52,03,2.14,389.00,1919.00,4250,20230712,-31.41,830,20221013,251.20,4250,-31.41,20230712,890,227.53,20230405,4250,-31.41,20230712,830,251.20,20221013,0.70,N,018500,500,233 억,,2324303,N,N,17,N,00,N
20230731,100332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2825,-55,5,-1.91,2117956430,750307,27.13,2890,2895,2760,3740,2020,2880,2822.60,4.97,0,-131946,3153,3016,2818,2681,2483,3085,2750,234,860,500,1950,5,1,46754933,1321,7.26,1.47,03,1.60,389.00,1919.00,4250,20230712,-33.53,830,20221013,240.36,4250,-33.53,20230712,890,217.42,20230405,4250,-33.53,20230712,830,240.36,20221013,0.70,N,018500,500,233 억,,2324303,N,N,17,N,00,N
20230731,090328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2875,-5,5,-0.17,164171520,56869,2.06,2890,2890,2870,3740,2020,2880,2887.14,4.97,0,-49541,3153,3016,2818,2681,2483,3085,2750,234,860,500,1950,5,1,46754933,1344,7.39,1.50,03,0.12,389.00,1919.00,4250,20230712,-32.35,830,20221013,246.39,4250,-32.35,20230712,890,223.03,20230405,4250,-32.35,20230712,830,246.39,20221013,0.70,N,018500,500,233 억,,2324303,N,N,17,N,00,N
20230728,160329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2880,215,2,8.07,7809187250,2748803,121.96,2660,2955,2620,3460,1870,2665,2840.93,5.19,0,-83088,2955,2810,2705,2560,2455,2882,2632,234,795,500,1810,5,1,46754933,1347,7.40,1.50,03,5.88,389.00,1919.00,4250,20230712,-32.24,830,20221013,246.99,4250,-32.24,20230712,890,223.60,20230405,4250,-32.24,20230712,830,246.99,20221013,0.74,N,018500,500,233 억,,2425049,N,N,17,N,00,N
20230728,150328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2850,185,2,6.94,7476879910,2633087,116.83,2660,2955,2620,3460,1870,2665,2839.59,5.19,0,-37922,2955,2810,2705,2560,2455,2882,2632,234,795,500,1810,5,1,46754933,1333,7.33,1.49,03,5.63,389.00,1919.00,4250,20230712,-32.94,830,20221013,243.37,4250,-32.94,20230712,890,220.22,20230405,4250,-32.94,20230712,830,243.37,20221013,0.74,N,018500,500,233 억,,2425049,N,N,0,N,00,N
20230728,140328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2880,215,2,8.07,6809033315,2399016,106.44,2660,2955,2620,3460,1870,2665,2838.26,5.19,0,-26488,2955,2810,2705,2560,2455,2882,2632,234,795,500,1810,5,1,46754933,1347,7.40,1.50,03,5.13,389.00,1919.00,4250,20230712,-32.24,830,20221013,246.99,4250,-32.24,20230712,890,223.60,20230405,4250,-32.24,20230712,830,246.99,20221013,0.74,N,018500,500,233 억,,2425049,N,N,0,N,00,N
20230728,130329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2890,225,2,8.44,5987592830,2111509,93.68,2660,2955,2620,3460,1870,2665,2835.69,5.19,0,-41014,2955,2810,2705,2560,2455,2882,2632,234,795,500,1810,5,1,46754933,1351,7.43,1.51,03,4.52,389.00,1919.00,4250,20230712,-32.00,830,20221013,248.19,4250,-32.00,20230712,890,224.72,20230405,4250,-32.00,20230712,830,248.19,20221013,0.74,N,018500,500,233 억,,2425049,N,N,0,N,00,N
20230728,120326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2915,250,2,9.38,5357196805,1893409,84.01,2660,2955,2620,3460,1870,2665,2829.39,5.19,0,-15286,2955,2810,2705,2560,2455,2882,2632,234,795,500,1810,5,1,46754933,1363,7.49,1.52,03,4.05,389.00,1919.00,4250,20230712,-31.41,830,20221013,251.20,4250,-31.41,20230712,890,227.53,20230405,4250,-31.41,20230712,830,251.20,20221013,0.74,N,018500,500,233 억,,2425049,N,N,0,N,00,N
20230728,110329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2890,225,2,8.44,3813144705,1361225,60.40,2660,2915,2620,3460,1870,2665,2801.26,5.19,0,-8047,2955,2810,2705,2560,2455,2882,2632,234,795,500,1810,5,1,46754933,1351,7.43,1.51,03,2.91,389.00,1919.00,4250,20230712,-32.00,830,20221013,248.19,4250,-32.00,20230712,890,224.72,20230405,4250,-32.00,20230712,830,248.19,20221013,0.74,N,018500,500,233 억,,2425049,N,N,0,N,00,N
20230728,100328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2790,125,2,4.69,1551539160,565454,25.09,2660,2800,2620,3460,1870,2665,2743.88,5.19,0,98679,2955,2810,2705,2560,2455,2882,2632,234,795,500,1810,5,1,46754933,1304,7.17,1.45,03,1.21,389.00,1919.00,4250,20230712,-34.35,830,20221013,236.14,4250,-34.35,20230712,890,213.48,20230405,4250,-34.35,20230712,830,236.14,20221013,0.74,N,018500,500,233 억,,2425049,N,N,0,N,00,N
20230728,090329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2665,0,3,0.00,192984130,72666,3.22,2660,2695,2620,3460,1870,2665,2655.77,5.19,0,7519,2955,2810,2705,2560,2455,2882,2632,234,795,500,1810,5,1,46754933,1246,6.85,1.39,03,0.16,389.00,1919.00,4250,20230712,-37.29,830,20221013,221.08,4250,-37.29,20230712,890,199.44,20230405,4250,-37.29,20230712,830,221.08,20221013,0.74,N,018500,500,233 억,,2425049,N,N,0,N,00,N
20230727,160328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2665,30,2,1.14,6029006150,2219165,54.16,2635,2850,2600,3425,1845,2635,2716.86,5.22,599296,-18327,2985,2810,2655,2480,2325,2732,2402,234,790,500,1790,5,1,46754933,1246,6.85,1.39,03,4.75,389.00,1919.00,4250,20230712,-37.29,830,20221013,221.08,4250,-37.29,20230712,890,199.44,20230405,4250,-37.29,20230712,830,221.08,20221013,0.68,N,018500,500,233 억,,2439380,N,N,0,N,00,N
20230727,150327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2650,15,2,0.57,5777769565,2124496,51.85,2635,2850,2600,3425,1845,2635,2719.62,5.22,599296,-13811,2985,2810,2655,2480,2325,2732,2402,234,790,500,1790,5,1,46754933,1239,6.81,1.38,03,4.54,389.00,1919.00,4250,20230712,-37.65,830,20221013,219.28,4250,-37.65,20230712,890,197.75,20230405,4250,-37.65,20230712,830,219.28,20221013,0.68,N,018500,500,233 억,,2439380,N,N,0,N,00,N
20230727,140324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2685,50,2,1.90,5179997275,1901341,46.41,2635,2850,2600,3425,1845,2635,2724.42,5.22,599296,-40582,2985,2810,2655,2480,2325,2732,2402,234,790,500,1790,5,1,46754933,1255,6.90,1.40,03,4.07,389.00,1919.00,4250,20230712,-36.82,830,20221013,223.49,4250,-36.82,20230712,890,201.69,20230405,4250,-36.82,20230712,830,223.49,20221013,0.68,N,018500,500,233 억,,2439380,N,N,0,N,00,N
20230727,130326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2685,50,2,1.90,4781192665,1751615,42.75,2635,2850,2600,3425,1845,2635,2729.62,5.22,599296,-71763,2985,2810,2655,2480,2325,2732,2402,234,790,500,1790,5,1,46754933,1255,6.90,1.40,03,3.75,389.00,1919.00,4250,20230712,-36.82,830,20221013,223.49,4250,-36.82,20230712,890,201.69,20230405,4250,-36.82,20230712,830,223.49,20221013,0.68,N,018500,500,233 억,,2439380,N,N,0,N,00,N
20230727,120329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2695,60,2,2.28,4418230700,1615781,39.44,2635,2850,2600,3425,1845,2635,2734.46,5.22,599296,-68296,2985,2810,2655,2480,2325,2732,2402,234,790,500,1790,5,1,46754933,1260,6.93,1.40,03,3.46,389.00,1919.00,4250,20230712,-36.59,830,20221013,224.70,4250,-36.59,20230712,890,202.81,20230405,4250,-36.59,20230712,830,224.70,20221013,0.68,N,018500,500,233 억,,2439380,N,N,0,N,00,N
20230727,110326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2730,95,2,3.61,3956899370,1444875,35.27,2635,2850,2600,3425,1845,2635,2738.62,5.22,599296,-53310,2985,2810,2655,2480,2325,2732,2402,234,790,500,1790,5,1,46754933,1276,7.02,1.42,03,3.09,389.00,1919.00,4250,20230712,-35.76,830,20221013,228.92,4250,-35.76,20230712,890,206.74,20230405,4250,-35.76,20230712,830,228.92,20221013,0.68,N,018500,500,233 억,,2439380,N,N,0,N,00,N
20230727,100327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2660,25,2,0.95,3079299615,1119192,27.32,2635,2850,2635,3425,1845,2635,2751.42,5.22,599296,-67067,2985,2810,2655,2480,2325,2732,2402,234,790,500,1790,5,1,46754933,1244,6.84,1.39,03,2.39,389.00,1919.00,4250,20230712,-37.41,830,20221013,220.48,4250,-37.41,20230712,890,198.88,20230405,4250,-37.41,20230712,830,220.48,20221013,0.68,N,018500,500,233 억,,2439380,N,N,0,N,00,N
20230727,090326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2765,130,2,4.93,487324060,179780,4.39,2635,2765,2635,3425,1845,2635,2710.92,5.22,599296,-9520,2985,2810,2655,2480,2325,2732,2402,234,790,500,1790,5,1,46754933,1293,7.11,1.44,03,0.38,389.00,1919.00,4250,20230712,-34.94,830,20221013,233.13,4250,-34.94,20230712,890,210.67,20230405,4250,-34.94,20230712,830,233.13,20221013,0.68,N,018500,500,233 억,,2439380,N,N,0,N,00,N
20230726,160325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2635,-180,5,-6.39,10635302720,4074185,111.75,2825,2830,2500,3655,1975,2815,2610.39,3.94,0,606666,3068,2941,2838,2711,2608,3005,2775,234,840,500,1910,5,1,46754933,1232,6.77,1.37,03,8.71,389.00,1919.00,4250,20230712,-38.00,830,20221013,217.47,4250,-38.00,20230712,890,196.07,20230405,4250,-38.00,20230712,830,217.47,20221013,0.55,N,018500,500,233 억,,1840084,N,N,0,N,00,N
20230726,150327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2620,-195,5,-6.93,10207686905,3910595,107.27,2825,2830,2500,3655,1975,2815,2610.26,3.94,0,570281,3068,2941,2838,2711,2608,3005,2775,234,840,500,1910,5,1,46754933,1225,6.74,1.37,03,8.36,389.00,1919.00,4250,20230712,-38.35,830,20221013,215.66,4250,-38.35,20230712,890,194.38,20230405,4250,-38.35,20230712,830,215.66,20221013,0.55,N,018500,500,233 억,,1840084,N,N,0,N,00,N
20230726,140327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2640,-175,5,-6.22,9200814110,3527686,96.76,2825,2830,2500,3655,1975,2815,2608.17,3.94,0,509488,3068,2941,2838,2711,2608,3005,2775,234,840,500,1910,5,1,46754933,1234,6.79,1.38,03,7.55,389.00,1919.00,4250,20230712,-37.88,830,20221013,218.07,4250,-37.88,20230712,890,196.63,20230405,4250,-37.88,20230712,830,218.07,20221013,0.55,N,018500,500,233 억,,1840084,N,N,0,N,00,N
20230726,130324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2580,-235,5,-8.35,7527909145,2890644,79.29,2825,2830,2500,3655,1975,2815,2604.23,3.94,0,513462,3068,2941,2838,2711,2608,3005,2775,234,840,500,1910,5,1,46754933,1206,6.63,1.34,03,6.18,389.00,1919.00,4250,20230712,-39.29,830,20221013,210.84,4250,-39.29,20230712,890,189.89,20230405,4250,-39.29,20230712,830,210.84,20221013,0.55,N,018500,500,233 억,,1840084,N,N,0,N,00,N
20230726,120326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2555,-260,5,-9.24,7015826670,2690702,73.81,2825,2830,2500,3655,1975,2815,2607.43,3.94,0,464418,3068,2941,2838,2711,2608,3005,2775,234,840,500,1910,5,1,46754933,1195,6.57,1.33,03,5.75,389.00,1919.00,4250,20230712,-39.88,830,20221013,207.83,4250,-39.88,20230712,890,187.08,20230405,4250,-39.88,20230712,830,207.83,20221013,0.55,N,018500,500,233 억,,1840084,N,N,0,N,00,N
20230726,110324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2580,-235,5,-8.35,6270125095,2402184,65.89,2825,2830,2500,3655,1975,2815,2610.18,3.94,0,495696,3068,2941,2838,2711,2608,3005,2775,234,840,500,1910,5,1,46754933,1206,6.63,1.34,03,5.14,389.00,1919.00,4250,20230712,-39.29,830,20221013,210.84,4250,-39.29,20230712,890,189.89,20230405,4250,-39.29,20230712,830,210.84,20221013,0.55,N,018500,500,233 억,,1840084,N,N,0,N,00,N
20230726,100327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2595,-220,5,-7.82,4010260855,1514485,41.54,2825,2830,2560,3655,1975,2815,2647.94,3.94,0,197948,3068,2941,2838,2711,2608,3005,2775,234,840,500,1910,5,1,46754933,1213,6.67,1.35,03,3.24,389.00,1919.00,4250,20230712,-38.94,830,20221013,212.65,4250,-38.94,20230712,890,191.57,20230405,4250,-38.94,20230712,830,212.65,20221013,0.55,N,018500,500,233 억,,1840084,N,N,0,N,00,N
20230726,090323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2675,-140,5,-4.97,432228515,158086,4.34,2825,2830,2650,3655,1975,2815,2734.14,3.94,0,-54138,3068,2941,2838,2711,2608,3005,2775,234,840,500,1910,5,1,46754933,1251,6.88,1.39,03,0.34,389.00,1919.00,4250,20230712,-37.06,830,20221013,222.29,4250,-37.06,20230712,890,200.56,20230405,4250,-37.06,20230712,830,222.29,20221013,0.55,N,018500,500,233 억,,1840084,N,N,0,N,00,N
20230725,160323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2815,5,2,0.18,10308569465,3626896,115.64,2800,2965,2735,3650,1970,2810,2842.26,4.15,0,-90443,3053,2931,2853,2731,2653,2892,2692,234,840,500,1910,5,1,46754933,1316,7.24,1.47,03,7.76,389.00,1919.00,4250,20230712,-33.76,830,20221013,239.16,4250,-33.76,20230712,890,216.29,20230405,4250,-33.76,20230712,830,239.16,20221013,0.57,N,018500,500,233 억,,1939001,N,N,0,N,00,N
20230725,150321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2810,0,3,0.00,9885712055,3476283,110.83,2800,2965,2735,3650,1970,2810,2843.77,4.15,0,-101050,3053,2931,2853,2731,2653,2892,2692,234,840,500,1910,5,1,46754933,1314,7.22,1.46,03,7.44,389.00,1919.00,4250,20230712,-33.88,830,20221013,238.55,4250,-33.88,20230712,890,215.73,20230405,4250,-33.88,20230712,830,238.55,20221013,0.57,N,018500,500,233 억,,1939001,N,N,0,N,00,N
20230725,140322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2850,40,2,1.42,9191639720,3232084,103.05,2800,2965,2735,3650,1970,2810,2843.88,4.15,0,-155712,3053,2931,2853,2731,2653,2892,2692,234,840,500,1910,5,1,46754933,1333,7.33,1.49,03,6.91,389.00,1919.00,4250,20230712,-32.94,830,20221013,243.37,4250,-32.94,20230712,890,220.22,20230405,4250,-32.94,20230712,830,243.37,20221013,0.57,N,018500,500,233 억,,1939001,N,N,0,N,00,N
20230725,130324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2890,80,2,2.85,8216301885,2890716,92.16,2800,2965,2735,3650,1970,2810,2842.31,4.15,0,-181931,3053,2931,2853,2731,2653,2892,2692,234,840,500,1910,5,1,46754933,1351,7.43,1.51,03,6.18,389.00,1919.00,4250,20230712,-32.00,830,20221013,248.19,4250,-32.00,20230712,890,224.72,20230405,4250,-32.00,20230712,830,248.19,20221013,0.57,N,018500,500,233 억,,1939001,N,N,0,N,00,N
20230725,120324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2835,25,2,0.89,5021574285,1789805,57.06,2800,2910,2735,3650,1970,2810,2805.65,4.15,0,-45346,3053,2931,2853,2731,2653,2892,2692,234,840,500,1910,5,1,46754933,1326,7.29,1.48,03,3.83,389.00,1919.00,4250,20230712,-33.29,830,20221013,241.57,4250,-33.29,20230712,890,218.54,20230405,4250,-33.29,20230712,830,241.57,20221013,0.57,N,018500,500,233 억,,1939001,N,N,0,N,00,N
20230725,110321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2765,-45,5,-1.60,4330331285,1540784,49.12,2800,2910,2735,3650,1970,2810,2810.47,4.15,0,-76525,3053,2931,2853,2731,2653,2892,2692,234,840,500,1910,5,1,46754933,1293,7.11,1.44,03,3.30,389.00,1919.00,4250,20230712,-34.94,830,20221013,233.13,4250,-34.94,20230712,890,210.67,20230405,4250,-34.94,20230712,830,233.13,20221013,0.57,N,018500,500,233 억,,1939001,N,N,0,N,00,N
20230725,100323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2835,25,2,0.89,3496186425,1239420,39.52,2800,2910,2735,3650,1970,2810,2820.83,4.15,0,-85210,3053,2931,2853,2731,2653,2892,2692,234,840,500,1910,5,1,46754933,1326,7.29,1.48,03,2.65,389.00,1919.00,4250,20230712,-33.29,830,20221013,241.57,4250,-33.29,20230712,890,218.54,20230405,4250,-33.29,20230712,830,241.57,20221013,0.57,N,018500,500,233 억,,1939001,N,N,0,N,00,N
20230725,090322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2805,-5,5,-0.18,248746120,88936,2.84,2800,2825,2750,3650,1970,2810,2796.82,4.15,0,-5146,3053,2931,2853,2731,2653,2892,2692,234,840,500,1910,5,1,46754933,1311,7.21,1.46,03,0.19,389.00,1919.00,4250,20230712,-34.00,830,20221013,237.95,4250,-34.00,20230712,890,215.17,20230405,4250,-34.00,20230712,830,237.95,20221013,0.57,N,018500,500,233 억,,1939001,N,N,0,N,00,N
20230724,160322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2810,-110,5,-3.77,8792161030,3095715,74.33,2920,2975,2775,3795,2045,2920,2840.17,3.27,0,399359,3173,3046,2933,2806,2693,2990,2750,234,875,500,1980,5,1,46754933,1314,7.22,1.46,03,6.62,389.00,1919.00,4250,20230712,-33.88,830,20221013,238.55,4250,-33.88,20230712,890,215.73,20230405,4250,-33.88,20230712,830,238.55,20221013,0.69,N,018500,500,233 억,,1528649,N,N,0,N,00,N
20230724,150321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2810,-110,5,-3.77,8249322920,2901667,69.67,2920,2975,2775,3795,2045,2920,2842.96,3.27,0,322696,3173,3046,2933,2806,2693,2990,2750,234,875,500,1980,5,1,46754933,1314,7.22,1.46,03,6.21,389.00,1919.00,4250,20230712,-33.88,830,20221013,238.55,4250,-33.88,20230712,890,215.73,20230405,4250,-33.88,20230712,830,238.55,20221013,0.69,N,018500,500,233 억,,1528649,N,N,0,N,00,N
20230724,140319,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2820,-100,5,-3.42,7729716375,2716548,65.22,2920,2975,2775,3795,2045,2920,2845.42,3.27,0,278332,3173,3046,2933,2806,2693,2990,2750,234,875,500,1980,5,1,46754933,1318,7.25,1.47,03,5.81,389.00,1919.00,4250,20230712,-33.65,830,20221013,239.76,4250,-33.65,20230712,890,216.85,20230405,4250,-33.65,20230712,830,239.76,20221013,0.69,N,018500,500,233 억,,1528649,N,N,0,N,00,N
20230724,130321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2835,-85,5,-2.91,6819480595,2392211,57.44,2920,2975,2775,3795,2045,2920,2850.70,3.27,0,235667,3173,3046,2933,2806,2693,2990,2750,234,875,500,1980,5,1,46754933,1326,7.29,1.48,03,5.12,389.00,1919.00,4250,20230712,-33.29,830,20221013,241.57,4250,-33.29,20230712,890,218.54,20230405,4250,-33.29,20230712,830,241.57,20221013,0.69,N,018500,500,233 억,,1528649,N,N,0,N,00,N
20230724,120320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2790,-130,5,-4.45,6118634995,2143643,51.47,2920,2975,2775,3795,2045,2920,2854.32,3.27,0,132262,3173,3046,2933,2806,2693,2990,2750,234,875,500,1980,5,1,46754933,1304,7.17,1.45,03,4.58,389.00,1919.00,4250,20230712,-34.35,830,20221013,236.14,4250,-34.35,20230712,890,213.48,20230405,4250,-34.35,20230712,830,236.14,20221013,0.69,N,018500,500,233 억,,1528649,N,N,0,N,00,N
20230724,110323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2840,-80,5,-2.74,5184347075,1811165,43.49,2920,2975,2775,3795,2045,2920,2862.44,3.27,0,75573,3173,3046,2933,2806,2693,2990,2750,234,875,500,1980,5,1,46754933,1328,7.30,1.48,03,3.87,389.00,1919.00,4250,20230712,-33.18,830,20221013,242.17,4250,-33.18,20230712,890,219.10,20230405,4250,-33.18,20230712,830,242.17,20221013,0.69,N,018500,500,233 억,,1528649,N,N,0,N,00,N
20230724,100318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2865,-55,5,-1.88,3760369715,1317979,31.64,2920,2930,2775,3795,2045,2920,2853.13,3.27,0,133765,3173,3046,2933,2806,2693,2990,2750,234,875,500,1980,5,1,46754933,1340,7.37,1.49,03,2.82,389.00,1919.00,4250,20230712,-32.59,830,20221013,245.18,4250,-32.59,20230712,890,221.91,20230405,4250,-32.59,20230712,830,245.18,20221013,0.69,N,018500,500,233 억,,1528649,N,N,0,N,00,N
20230724,090319,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2850,-70,5,-2.40,491395130,169976,4.08,2920,2920,2840,3795,2045,2920,2890.96,3.27,0,-25167,3173,3046,2933,2806,2693,2990,2750,234,875,500,1980,5,1,46754933,1333,7.33,1.49,03,0.36,389.00,1919.00,4250,20230712,-32.94,830,20221013,243.37,4250,-32.94,20230712,890,220.22,20230405,4250,-32.94,20230712,830,243.37,20221013,0.69,N,018500,500,233 억,,1528649,N,N,0,N,00,N
20230721,160318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2920,-130,5,-4.26,12176154395,4137722,127.23,2970,3060,2820,3965,2135,3050,2942.78,2.19,0,504277,3453,3251,3133,2931,2813,3192,2872,234,915,500,2070,5,1,46754933,1365,7.51,1.52,03,8.85,389.00,1919.00,4250,20230712,-31.29,830,20221013,251.81,4250,-31.29,20230712,890,228.09,20230405,4250,-31.29,20230712,830,251.81,20221013,0.72,N,018500,500,233 억,,1025347,N,N,6,N,00,N
20230721,150320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2935,-115,5,-3.77,11681322305,3968859,122.03,2970,3060,2820,3965,2135,3050,2943.24,2.19,0,513516,3453,3251,3133,2931,2813,3192,2872,234,915,500,2070,5,1,46754933,1372,7.54,1.53,03,8.49,389.00,1919.00,4250,20230712,-30.94,830,20221013,253.61,4250,-30.94,20230712,890,229.78,20230405,4250,-30.94,20230712,830,253.61,20221013,0.72,N,018500,500,233 억,,1025347,N,N,6,N,00,N
20230721,140319,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2940,-110,5,-3.61,10685614885,3629768,111.61,2970,3060,2820,3965,2135,3050,2943.87,2.19,0,549100,3453,3251,3133,2931,2813,3192,2872,234,915,500,2070,5,1,46754933,1375,7.56,1.53,03,7.76,389.00,1919.00,4250,20230712,-30.82,830,20221013,254.22,4250,-30.82,20230712,890,230.34,20230405,4250,-30.82,20230712,830,254.22,20221013,0.72,N,018500,500,233 억,,1025347,N,N,6,N,00,N
20230721,130318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2965,-85,5,-2.79,10028705685,3407022,104.76,2970,3060,2820,3965,2135,3050,2943.53,2.19,0,570549,3453,3251,3133,2931,2813,3192,2872,234,915,500,2070,5,1,46754933,1386,7.62,1.55,03,7.29,389.00,1919.00,4250,20230712,-30.24,830,20221013,257.23,4250,-30.24,20230712,890,233.15,20230405,4250,-30.24,20230712,830,257.23,20221013,0.72,N,018500,500,233 억,,1025347,N,N,6,N,00,N
20230721,120322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3010,-40,5,-1.31,8530014225,2906734,89.38,2970,3035,2820,3965,2135,3050,2934.56,2.19,0,611577,3453,3251,3133,2931,2813,3192,2872,234,915,500,2070,5,1,46754933,1407,7.74,1.57,03,6.22,389.00,1919.00,4250,20230712,-29.18,830,20221013,262.65,4250,-29.18,20230712,890,238.20,20230405,4250,-29.18,20230712,830,262.65,20221013,0.72,N,018500,500,233 억,,1025347,N,N,6,N,00,N
20230721,110321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2960,-90,5,-2.95,6876538690,2354540,72.40,2970,3020,2820,3965,2135,3050,2920.53,2.19,0,619600,3453,3251,3133,2931,2813,3192,2872,234,915,500,2070,5,1,46754933,1384,7.61,1.54,03,5.04,389.00,1919.00,4250,20230712,-30.35,830,20221013,256.63,4250,-30.35,20230712,890,232.58,20230405,4250,-30.35,20230712,830,256.63,20221013,0.72,N,018500,500,233 억,,1025347,N,N,6,N,00,N
20230721,100321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2915,-135,5,-4.43,4941178470,1689830,51.96,2970,3020,2820,3965,2135,3050,2924.05,2.19,0,500269,3453,3251,3133,2931,2813,3192,2872,234,915,500,2070,5,1,46754933,1363,7.49,1.52,03,3.61,389.00,1919.00,4250,20230712,-31.41,830,20221013,251.20,4250,-31.41,20230712,890,227.53,20230405,4250,-31.41,20230712,830,251.20,20221013,0.72,N,018500,500,233 억,,1025347,N,N,6,N,00,N
20230721,090321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2990,-60,5,-1.97,363791525,122575,3.77,2970,2995,2955,3965,2135,3050,2967.71,2.19,0,56899,3453,3251,3133,2931,2813,3192,2872,234,915,500,2070,5,1,46754933,1398,7.69,1.56,03,0.26,389.00,1919.00,4250,20230712,-29.65,830,20221013,260.24,4250,-29.65,20230712,890,235.96,20230405,4250,-29.65,20230712,830,260.24,20221013,0.72,N,018500,500,233 억,,1025347,N,N,6,N,00,N
20230720,160319,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3050,-195,5,-6.01,9816533435,3117624,125.32,3175,3335,3015,4215,2275,3245,3149.01,2.05,0,79634,3435,3340,3245,3150,3055,3292,3102,234,970,500,2200,5,1,46754933,1426,7.84,1.59,03,6.67,389.00,1919.00,4250,20230712,-28.24,830,20221013,267.47,4250,-28.24,20230712,890,242.70,20230405,4250,-28.24,20230712,830,267.47,20221013,0.90,N,018500,500,233 억,,956582,N,N,6,N,00,N
20230720,150318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3045,-200,5,-6.16,9098698905,2883169,115.89,3175,3335,3015,4215,2275,3245,3155.79,2.05,0,-5323,3435,3340,3245,3150,3055,3292,3102,234,970,500,2200,5,1,46754933,1424,7.83,1.59,03,6.17,389.00,1919.00,4250,20230712,-28.35,830,20221013,266.87,4250,-28.35,20230712,890,242.13,20230405,4250,-28.35,20230712,830,266.87,20221013,0.90,N,018500,500,233 억,,956582,N,N,6,N,00,N
20230720,140318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3130,-115,5,-3.54,7354453915,2317328,93.15,3175,3335,3075,4215,2275,3245,3173.67,2.05,0,-57279,3435,3340,3245,3150,3055,3292,3102,234,970,500,2200,5,1,46754933,1463,8.05,1.63,03,4.96,389.00,1919.00,4250,20230712,-26.35,830,20221013,277.11,4250,-26.35,20230712,890,251.69,20230405,4250,-26.35,20230712,830,277.11,20221013,0.90,N,018500,500,233 억,,956582,N,N,6,N,00,N
20230720,130317,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3150,-95,5,-2.93,5750169085,1801537,72.41,3175,3335,3075,4215,2275,3245,3191.81,2.05,0,-72812,3435,3340,3245,3150,3055,3292,3102,234,970,500,2200,5,1,46754933,1473,8.10,1.64,03,3.85,389.00,1919.00,4250,20230712,-25.88,830,20221013,279.52,4250,-25.88,20230712,890,253.93,20230405,4250,-25.88,20230712,830,279.52,20221013,0.90,N,018500,500,233 억,,956582,N,N,6,N,00,N
20230720,120321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3220,-25,5,-0.77,5055331110,1583005,63.63,3175,3335,3075,4215,2275,3245,3193.50,2.05,0,-58302,3435,3340,3245,3150,3055,3292,3102,234,970,500,2200,5,1,46754933,1506,8.28,1.68,03,3.39,389.00,1919.00,4250,20230712,-24.24,830,20221013,287.95,4250,-24.24,20230712,890,261.80,20230405,4250,-24.24,20230712,830,287.95,20221013,0.90,N,018500,500,233 억,,956582,N,N,6,N,00,N
20230720,110320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3200,-45,5,-1.39,3395932670,1073536,43.15,3175,3250,3075,4215,2275,3245,3163.30,2.05,0,51967,3435,3340,3245,3150,3055,3292,3102,234,970,500,2200,5,1,46754933,1496,8.23,1.67,03,2.30,389.00,1919.00,4250,20230712,-24.71,830,20221013,285.54,4250,-24.71,20230712,890,259.55,20230405,4250,-24.71,20230712,830,285.54,20221013,0.90,N,018500,500,233 억,,956582,N,N,6,N,00,N
20230720,100316,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3225,-20,5,-0.62,2833696035,897352,36.07,3175,3250,3075,4215,2275,3245,3157.82,2.05,0,56687,3435,3340,3245,3150,3055,3292,3102,234,970,500,2200,5,1,46754933,1508,8.29,1.68,03,1.92,389.00,1919.00,4250,20230712,-24.12,830,20221013,288.55,4250,-24.12,20230712,890,262.36,20230405,4250,-24.12,20230712,830,288.55,20221013,0.90,N,018500,500,233 억,,956582,N,N,6,N,00,N
20230720,090316,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3135,-110,5,-3.39,549599965,174831,7.03,3175,3175,3100,4215,2275,3245,3143.49,2.05,0,-16128,3435,3340,3245,3150,3055,3292,3102,234,970,500,2200,5,1,46754933,1466,8.06,1.63,03,0.37,389.00,1919.00,4250,20230712,-26.24,830,20221013,277.71,4250,-26.24,20230712,890,252.25,20230405,4250,-26.24,20230712,830,277.71,20221013,0.90,N,018500,500,233 억,,956582,N,N,6,N,00,N
20230719,160323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3245,-50,5,-1.52,7953302900,2448757,46.07,3325,3340,3150,4280,2310,3295,3247.88,1.33,0,316349,3808,3551,3343,3086,2878,3447,2982,234,985,500,2240,5,1,46754933,1517,8.34,1.69,03,5.24,389.00,1919.00,4250,20230712,-23.65,830,20221013,290.96,4250,-23.65,20230712,890,264.61,20230405,4250,-23.65,20230712,830,290.96,20221013,0.96,N,018500,500,233 억,,623228,N,N,6,N,00,N
20230719,150322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3260,-35,5,-1.06,7514945125,2313667,43.53,3325,3340,3150,4280,2310,3295,3248.04,1.33,0,349816,3808,3551,3343,3086,2878,3447,2982,234,985,500,2240,5,1,46754933,1524,8.38,1.70,03,4.95,389.00,1919.00,4250,20230712,-23.29,830,20221013,292.77,4250,-23.29,20230712,890,266.29,20230405,4250,-23.29,20230712,830,292.77,20221013,0.96,N,018500,500,233 억,,623228,N,N,0,N,00,N
20230719,140322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3235,-60,5,-1.82,6827768615,2101238,39.53,3325,3340,3150,4280,2310,3295,3249.37,1.33,0,362316,3808,3551,3343,3086,2878,3447,2982,234,985,500,2240,5,1,46754933,1513,8.32,1.69,03,4.49,389.00,1919.00,4250,20230712,-23.88,830,20221013,289.76,4250,-23.88,20230712,890,263.48,20230405,4250,-23.88,20230712,830,289.76,20221013,0.96,N,018500,500,233 억,,623228,N,N,0,N,00,N
20230719,130319,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3175,-120,5,-3.64,6327268940,1944801,36.59,3325,3340,3150,4280,2310,3295,3253.40,1.33,0,337740,3808,3551,3343,3086,2878,3447,2982,234,985,500,2240,5,1,46754933,1484,8.16,1.65,03,4.16,389.00,1919.00,4250,20230712,-25.29,830,20221013,282.53,4250,-25.29,20230712,890,256.74,20230405,4250,-25.29,20230712,830,282.53,20221013,0.96,N,018500,500,233 억,,623228,N,N,0,N,00,N
20230719,120321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3240,-55,5,-1.67,5657728230,1736684,32.67,3325,3340,3150,4280,2310,3295,3257.74,1.33,0,315884,3808,3551,3343,3086,2878,3447,2982,234,985,500,2240,5,1,46754933,1515,8.33,1.69,03,3.71,389.00,1919.00,4250,20230712,-23.76,830,20221013,290.36,4250,-23.76,20230712,890,264.04,20230405,4250,-23.76,20230712,830,290.36,20221013,0.96,N,018500,500,233 억,,623228,N,N,0,N,00,N
20230719,110321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3205,-90,5,-2.73,4600689525,1409946,26.52,3325,3340,3150,4280,2310,3295,3262.99,1.33,0,226024,3808,3551,3343,3086,2878,3447,2982,234,985,500,2240,5,1,46754933,1498,8.24,1.67,03,3.02,389.00,1919.00,4250,20230712,-24.59,830,20221013,286.14,4250,-24.59,20230712,890,260.11,20230405,4250,-24.59,20230712,830,286.14,20221013,0.96,N,018500,500,233 억,,623228,N,N,0,N,00,N
20230719,100320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3270,-25,5,-0.76,2788691700,849212,15.98,3325,3340,3225,4280,2310,3295,3283.84,1.33,0,136635,3808,3551,3343,3086,2878,3447,2982,234,985,500,2240,5,1,46754933,1529,8.41,1.70,03,1.82,389.00,1919.00,4250,20230712,-23.06,830,20221013,293.98,4250,-23.06,20230712,890,267.42,20230405,4250,-23.06,20230712,830,293.98,20221013,0.96,N,018500,500,233 억,,623228,N,N,0,N,00,N
20230719,090321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3295,0,3,0.00,308524065,93295,1.76,3325,3330,3260,4280,2310,3295,3307.17,1.33,0,2068,3808,3551,3343,3086,2878,3447,2982,234,985,500,2240,5,1,46754933,1541,8.47,1.72,03,0.20,389.00,1919.00,4250,20230712,-22.47,830,20221013,296.99,4250,-22.47,20230712,890,270.22,20230405,4250,-22.47,20230712,830,296.99,20221013,0.96,N,018500,500,233 억,,623228,N,N,0,N,00,N
20230718,160319,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3295,-340,5,-9.35,17545439665,5289534,200.93,3565,3600,3135,4725,2545,3635,3316.97,1.37,0,-26477,3998,3816,3658,3476,3318,3737,3397,234,1090,500,2470,5,1,46754933,1541,8.47,1.72,03,11.31,389.00,1919.00,4250,20230712,-22.47,824,20220715,299.88,4250,-22.47,20230712,890,270.22,20230405,4250,-22.47,20230712,830,296.99,20221013,0.89,N,018500,500,233 억,,639595,N,N,11,N,00,N
20230718,150319,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3245,-390,5,-10.73,16604660110,5002397,190.03,3565,3600,3135,4725,2545,3635,3319.25,1.37,0,20596,3998,3816,3658,3476,3318,3737,3397,234,1090,500,2470,5,1,46754933,1517,8.34,1.69,03,10.70,389.00,1919.00,4250,20230712,-23.65,824,20220715,293.81,4250,-23.65,20230712,890,264.61,20230405,4250,-23.65,20230712,830,290.96,20221013,0.89,N,018500,500,233 억,,639595,N,N,11,N,00,N
20230718,140318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3280,-355,5,-9.77,14987431065,4499866,170.94,3565,3600,3135,4725,2545,3635,3330.54,1.37,0,20030,3998,3816,3658,3476,3318,3737,3397,234,1090,500,2470,5,1,46754933,1534,8.43,1.71,03,9.62,389.00,1919.00,4250,20230712,-22.82,824,20220715,298.06,4250,-22.82,20230712,890,268.54,20230405,4250,-22.82,20230712,830,295.18,20221013,0.89,N,018500,500,233 억,,639595,N,N,11,N,00,N
20230718,130319,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3250,-385,5,-10.59,11474410410,3410073,129.54,3565,3600,3220,4725,2545,3635,3364.74,1.37,0,-100316,3998,3816,3658,3476,3318,3737,3397,234,1090,500,2470,5,1,46754933,1520,8.35,1.69,03,7.29,389.00,1919.00,4250,20230712,-23.53,824,20220715,294.42,4250,-23.53,20230712,890,265.17,20230405,4250,-23.53,20230712,830,291.57,20221013,0.89,N,018500,500,233 억,,639595,N,N,11,N,00,N
20230718,120320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3320,-315,5,-8.67,9851752995,2917845,110.84,3565,3600,3220,4725,2545,3635,3376.25,1.37,0,-9836,3998,3816,3658,3476,3318,3737,3397,234,1090,500,2470,5,1,46754933,1552,8.53,1.73,03,6.24,389.00,1919.00,4250,20230712,-21.88,824,20220715,302.91,4250,-21.88,20230712,890,273.03,20230405,4250,-21.88,20230712,830,300.00,20221013,0.89,N,018500,500,233 억,,639595,N,N,11,N,00,N
20230718,110320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3345,-290,5,-7.98,8698476965,2570006,97.63,3565,3600,3220,4725,2545,3635,3384.47,1.37,0,80759,3998,3816,3658,3476,3318,3737,3397,234,1090,500,2470,5,1,46754933,1564,8.60,1.74,03,5.50,389.00,1919.00,4250,20230712,-21.29,824,20220715,305.95,4250,-21.29,20230712,890,275.84,20230405,4250,-21.29,20230712,830,303.01,20221013,0.89,N,018500,500,233 억,,639595,N,N,11,N,00,N
20230718,100317,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3360,-275,5,-7.57,5924043325,1733003,65.83,3565,3600,3310,4725,2545,3635,3418.19,1.37,0,79593,3998,3816,3658,3476,3318,3737,3397,234,1090,500,2470,5,1,46754933,1571,8.64,1.75,03,3.71,389.00,1919.00,4250,20230712,-20.94,824,20220715,307.77,4250,-20.94,20230712,890,277.53,20230405,4250,-20.94,20230712,830,304.82,20221013,0.89,N,018500,500,233 억,,639595,N,N,11,N,00,N
20230718,090318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3545,-90,5,-2.48,183026955,51565,1.96,3565,3600,3515,4725,2545,3635,3546.94,1.37,0,2842,3998,3816,3658,3476,3318,3737,3397,234,1090,500,2470,5,1,46754933,1657,9.11,1.85,03,0.11,389.00,1919.00,4250,20230712,-16.59,824,20220715,330.22,4250,-16.59,20230712,890,298.31,20230405,4250,-16.59,20230712,830,327.11,20221013,0.89,N,018500,500,233 억,,639595,N,N,11,N,00,N
20230717,160318,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3635,-80,5,-2.15,9411013130,2613372,42.56,3755,3840,3500,4825,2605,3715,3600.97,2.66,0,-635695,4198,3956,3723,3481,3248,4077,3602,234,1110,500,2520,5,1,46754933,1700,9.34,1.89,03,5.59,389.00,1919.00,4250,20230712,-14.47,824,20220715,341.14,4250,-14.47,20230712,890,308.43,20230405,4250,-14.47,20230712,830,337.95,20221013,0.81,N,018500,500,233 억,,1245820,N,N,11,N,01,N
20230717,150317,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3585,-130,5,-3.50,8941815920,2483702,40.45,3755,3840,3500,4825,2605,3715,3600.19,2.66,0,-628377,4198,3956,3723,3481,3248,4077,3602,234,1110,500,2520,5,1,46754933,1676,9.22,1.87,03,5.31,389.00,1919.00,4250,20230712,-15.65,824,20220715,335.07,4250,-15.65,20230712,890,302.81,20230405,4250,-15.65,20230712,830,331.93,20221013,0.81,N,018500,500,233 억,,1245820,N,N,302,N,01,N
20230717,140318,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3575,-140,5,-3.77,8319899890,2309823,37.61,3755,3840,3500,4825,2605,3715,3601.96,2.66,0,-620175,4198,3956,3723,3481,3248,4077,3602,234,1110,500,2520,5,1,46754933,1671,9.19,1.86,03,4.94,389.00,1919.00,4250,20230712,-15.88,824,20220715,333.86,4250,-15.88,20230712,890,301.69,20230405,4250,-15.88,20230712,830,330.72,20221013,0.81,N,018500,500,233 억,,1245820,N,N,302,N,01,N
20230717,130316,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3590,-125,5,-3.36,7937705505,2203008,35.87,3755,3840,3500,4825,2605,3715,3603.12,2.66,0,-596065,4198,3956,3723,3481,3248,4077,3602,234,1110,500,2520,5,1,46754933,1679,9.23,1.87,03,4.71,389.00,1919.00,4250,20230712,-15.53,824,20220715,335.68,4250,-15.53,20230712,890,303.37,20230405,4250,-15.53,20230712,830,332.53,20221013,0.81,N,018500,500,233 억,,1245820,N,N,302,N,01,N
20230717,120319,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3555,-160,5,-4.31,7382766385,2048166,33.35,3755,3840,3500,4825,2605,3715,3604.57,2.66,0,-553795,4198,3956,3723,3481,3248,4077,3602,234,1110,500,2520,5,1,46754933,1662,9.14,1.85,03,4.38,389.00,1919.00,4250,20230712,-16.35,824,20220715,331.43,4250,-16.35,20230712,890,299.44,20230405,4250,-16.35,20230712,830,328.31,20221013,0.81,N,018500,500,233 억,,1245820,N,N,302,N,01,N
20230717,110316,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3540,-175,5,-4.71,6897929140,1911918,31.13,3755,3840,3500,4825,2605,3715,3607.85,2.66,0,-533102,4198,3956,3723,3481,3248,4077,3602,234,1110,500,2520,5,1,46754933,1655,9.10,1.84,03,4.09,389.00,1919.00,4250,20230712,-16.71,824,20220715,329.61,4250,-16.71,20230712,890,297.75,20230405,4250,-16.71,20230712,830,326.51,20221013,0.81,N,018500,500,233 억,,1245820,N,N,302,N,01,N
20230717,100317,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3520,-195,5,-5.25,5379301385,1483511,24.16,3755,3840,3510,4825,2605,3715,3626.06,2.66,0,-387982,4198,3956,3723,3481,3248,4077,3602,234,1110,500,2520,5,1,46754933,1646,9.05,1.83,03,3.17,389.00,1919.00,4250,20230712,-17.18,824,20220715,327.18,4250,-17.18,20230712,890,295.51,20230405,4250,-17.18,20230712,830,324.10,20221013,0.81,N,018500,500,233 억,,1245820,N,N,302,N,01,N
20230717,090316,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3730,15,2,0.40,1043171975,277319,4.52,3755,3840,3715,4825,2605,3715,3761.64,2.66,0,-84696,4198,3956,3723,3481,3248,4077,3602,234,1110,500,2520,5,1,46754933,1744,9.59,1.94,03,0.59,389.00,1919.00,4250,20230712,-12.24,824,20220715,352.67,4250,-12.24,20230712,890,319.10,20230405,4250,-12.24,20230712,830,349.40,20221013,0.81,N,018500,500,233 억,,1245820,N,N,302,N,01,N
20230714,160315,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3715,235,2,6.75,22939167985,6095010,118.69,3520,3965,3490,4520,2440,3480,3763.62,1.46,0,579852,4013,3746,3608,3341,3203,3677,3272,234,1040,500,2360,5,1,46754933,1737,9.55,1.94,03,13.04,389.00,1919.00,4250,20230712,-12.59,821,20220713,352.50,4250,-12.59,20230712,890,317.42,20230405,4250,-12.59,20230712,824,350.85,20220715,0.77,N,018500,500,233 억,,682701,N,N,302,N,00,N
20230714,150318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3715,235,2,6.75,22496208610,5975574,116.36,3520,3965,3490,4520,2440,3480,3764.69,1.46,0,595772,4013,3746,3608,3341,3203,3677,3272,234,1040,500,2360,5,1,46754933,1737,9.55,1.94,03,12.78,389.00,1919.00,4250,20230712,-12.59,821,20220713,352.50,4250,-12.59,20230712,890,317.42,20230405,4250,-12.59,20230712,824,350.85,20220715,0.77,N,018500,500,233 억,,682701,N,N,387,N,00,N
20230714,140318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3650,170,2,4.89,21031912095,5577976,108.62,3520,3965,3490,4520,2440,3480,3770.53,1.46,0,607944,4013,3746,3608,3341,3203,3677,3272,234,1040,500,2360,5,1,46754933,1707,9.38,1.90,03,11.93,389.00,1919.00,4250,20230712,-14.12,821,20220713,344.58,4250,-14.12,20230712,890,310.11,20230405,4250,-14.12,20230712,824,342.96,20220715,0.77,N,018500,500,233 억,,682701,N,N,387,N,00,N
20230714,130315,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3775,295,2,8.48,19407987745,5139486,100.08,3520,3965,3490,4520,2440,3480,3776.25,1.46,0,579504,4013,3746,3608,3341,3203,3677,3272,234,1040,500,2360,5,1,46754933,1765,9.70,1.97,03,10.99,389.00,1919.00,4250,20230712,-11.18,821,20220713,359.81,4250,-11.18,20230712,890,324.16,20230405,4250,-11.18,20230712,824,358.13,20220715,0.77,N,018500,500,233 억,,682701,N,N,387,N,00,N
20230714,120315,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3840,360,2,10.34,17763559705,4702825,91.58,3520,3965,3490,4520,2440,3480,3777.21,1.46,0,467432,4013,3746,3608,3341,3203,3677,3272,234,1040,500,2360,5,1,46754933,1795,9.87,2.00,03,10.06,389.00,1919.00,4250,20230712,-9.65,821,20220713,367.72,4250,-9.65,20230712,890,331.46,20230405,4250,-9.65,20230712,824,366.02,20220715,0.77,N,018500,500,233 억,,682701,N,N,387,N,00,N
20230714,110316,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3820,340,2,9.77,15672097185,4155908,80.93,3520,3965,3490,4520,2440,3480,3771.04,1.46,0,395144,4013,3746,3608,3341,3203,3677,3272,234,1040,500,2360,5,1,46754933,1786,9.82,1.99,03,8.89,389.00,1919.00,4250,20230712,-10.12,821,20220713,365.29,4250,-10.12,20230712,890,329.21,20230405,4250,-10.12,20230712,824,363.59,20220715,0.77,N,018500,500,233 억,,682701,N,N,387,N,00,N
20230714,100318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3740,260,2,7.47,8685619405,2354875,45.86,3520,3835,3490,4520,2440,3480,3688.36,1.46,0,302184,4013,3746,3608,3341,3203,3677,3272,234,1040,500,2360,5,1,46754933,1749,9.61,1.95,03,5.04,389.00,1919.00,4250,20230712,-12.00,821,20220713,355.54,4250,-12.00,20230712,890,320.22,20230405,4250,-12.00,20230712,824,353.88,20220715,0.77,N,018500,500,233 억,,682701,N,N,387,N,00,N
20230714,090317,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3565,85,2,2.44,969701330,271059,5.28,3520,3645,3515,4520,2440,3480,3577.46,1.46,0,3401,4013,3746,3608,3341,3203,3677,3272,234,1040,500,2360,5,1,46754933,1667,9.16,1.86,03,0.58,389.00,1919.00,4250,20230712,-16.12,821,20220713,334.23,4250,-16.12,20230712,890,300.56,20230405,4250,-16.12,20230712,824,332.65,20220715,0.77,N,018500,500,233 억,,682701,N,N,387,N,00,N
20230713,160316,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3480,-445,5,-11.34,18407546640,5074223,128.23,3850,3875,3470,5100,2750,3925,3627.80,1.89,0,-202043,4358,4141,4033,3816,3708,4087,3762,234,1175,500,2660,5,1,46754933,1627,8.95,1.81,03,10.85,389.00,1919.00,4250,20230712,-18.12,808,20220712,330.69,4250,-18.12,20230712,890,291.01,20230405,4250,-18.12,20230712,821,323.87,20220713,0.50,N,018500,500,233 억,,884421,N,N,387,N,00,N
20230713,150313,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3595,-330,5,-8.41,16361842030,4492118,113.52,3850,3875,3510,5100,2750,3925,3642.26,1.89,0,-201258,4358,4141,4033,3816,3708,4087,3762,234,1175,500,2660,5,1,46754933,1681,9.24,1.87,03,9.61,389.00,1919.00,4250,20230712,-15.41,808,20220712,344.93,4250,-15.41,20230712,890,303.93,20230405,4250,-15.41,20230712,821,337.88,20220713,0.50,N,018500,500,233 억,,884421,N,N,36,N,00,N
20230713,140313,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3590,-335,5,-8.54,14465290845,3961106,100.10,3850,3875,3510,5100,2750,3925,3651.74,1.89,0,-236637,4358,4141,4033,3816,3708,4087,3762,234,1175,500,2660,5,1,46754933,1679,9.23,1.87,03,8.47,389.00,1919.00,4250,20230712,-15.53,808,20220712,344.31,4250,-15.53,20230712,890,303.37,20230405,4250,-15.53,20230712,821,337.27,20220713,0.50,N,018500,500,233 억,,884421,N,N,36,N,00,N
20230713,130314,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3605,-320,5,-8.15,12337462455,3364741,85.03,3850,3875,3510,5100,2750,3925,3666.59,1.89,0,-246832,4358,4141,4033,3816,3708,4087,3762,234,1175,500,2660,5,1,46754933,1686,9.27,1.88,03,7.20,389.00,1919.00,4250,20230712,-15.18,808,20220712,346.16,4250,-15.18,20230712,890,305.06,20230405,4250,-15.18,20230712,821,339.10,20220713,0.50,N,018500,500,233 억,,884421,N,N,36,N,00,N
20230713,120311,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3635,-290,5,-7.39,11299983970,3078139,77.79,3850,3875,3510,5100,2750,3925,3670.94,1.89,0,-187425,4358,4141,4033,3816,3708,4087,3762,234,1175,500,2660,5,1,46754933,1700,9.34,1.89,03,6.58,389.00,1919.00,4250,20230712,-14.47,808,20220712,349.88,4250,-14.47,20230712,890,308.43,20230405,4250,-14.47,20230712,821,342.75,20220713,0.50,N,018500,500,233 억,,884421,N,N,36,N,00,N
20230713,110315,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3610,-315,5,-8.03,9596340685,2606394,65.87,3850,3875,3510,5100,2750,3925,3681.73,1.89,0,-165363,4358,4141,4033,3816,3708,4087,3762,234,1175,500,2660,5,1,46754933,1688,9.28,1.88,03,5.57,389.00,1919.00,4250,20230712,-15.06,808,20220712,346.78,4250,-15.06,20230712,890,305.62,20230405,4250,-15.06,20230712,821,339.71,20220713,0.50,N,018500,500,233 억,,884421,N,N,36,N,00,N
20230713,100314,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3695,-230,5,-5.86,8107422985,2199239,55.58,3850,3875,3510,5100,2750,3925,3686.33,1.89,0,-73484,4358,4141,4033,3816,3708,4087,3762,234,1175,500,2660,5,1,46754933,1728,9.50,1.93,03,4.70,389.00,1919.00,4250,20230712,-13.06,808,20220712,357.30,4250,-13.06,20230712,890,315.17,20230405,4250,-13.06,20230712,821,350.06,20220713,0.50,N,018500,500,233 억,,884421,N,N,36,N,00,N
20230713,090250,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3770,-155,5,-3.95,1457336810,390388,9.87,3850,3875,3510,5100,2750,3925,3732.41,1.89,0,-26349,4358,4141,4033,3816,3708,4087,3762,234,1175,500,2660,5,1,46754933,1763,9.69,1.96,03,0.83,389.00,1919.00,4250,20230712,-11.29,808,20220712,366.58,4250,-11.29,20230712,890,323.60,20230405,4250,-11.29,20230712,821,359.20,20220713,0.50,N,018500,500,233 억,,884421,N,N,36,N,00,N
20230712,160311,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,3925,-70,5,-1.75,15877116810,3918561,49.22,4070,4250,3925,5190,2800,3995,4052.32,2.22,0,-141102,4551,4272,3871,3592,3191,4412,3732,234,1195,500,2710,5,1,46754933,1835,10.09,2.05,03,8.38,389.00,1919.00,4250,20230712,-7.65,808,20220712,385.77,4250,-7.65,20230712,890,341.01,20230405,4250,-7.65,20230712,808,385.77,20220712,0.70,N,018500,500,233 억,,1040055,N,N,36,N,00,N
20230712,150311,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,3980,-15,5,-0.38,14976095280,3690185,46.35,4070,4250,3925,5190,2800,3995,4058.36,2.22,0,-126650,4551,4272,3871,3592,3191,4412,3732,234,1195,500,2710,5,1,46754933,1861,10.23,2.07,03,7.89,389.00,1919.00,4250,20230712,-6.35,808,20220712,392.57,4250,-6.35,20230712,890,347.19,20230405,4250,-6.35,20230712,808,392.57,20220712,0.70,N,018500,500,233 억,,1040055,N,N,0,N,00,N
20230712,140309,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,3995,0,3,0.00,13643354015,3356051,42.16,4070,4250,3925,5190,2800,3995,4065.30,2.22,0,-25028,4551,4272,3871,3592,3191,4412,3732,234,1195,500,2710,5,1,46754933,1868,10.27,2.08,03,7.18,389.00,1919.00,4250,20230712,-6.00,808,20220712,394.43,4250,-6.00,20230712,890,348.88,20230405,4250,-6.00,20230712,808,394.43,20220712,0.70,N,018500,500,233 억,,1040055,N,N,0,N,00,N
20230712,130310,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,4005,10,2,0.25,13013928555,3199110,40.18,4070,4250,3925,5190,2800,3995,4067.98,2.22,0,642,4551,4272,3871,3592,3191,4412,3732,234,1195,500,2710,5,1,46754933,1873,10.30,2.09,03,6.84,389.00,1919.00,4250,20230712,-5.76,808,20220712,395.67,4250,-5.76,20230712,890,350.00,20230405,4250,-5.76,20230712,808,395.67,20220712,0.70,N,018500,500,233 억,,1040055,N,N,0,N,00,N
20230712,120312,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,4015,20,2,0.50,12283585210,3016225,37.89,4070,4250,3925,5190,2800,3995,4072.50,2.22,0,44336,4551,4272,3871,3592,3191,4412,3732,234,1195,500,2710,5,1,46754933,1877,10.32,2.09,03,6.45,389.00,1919.00,4250,20230712,-5.53,808,20220712,396.91,4250,-5.53,20230712,890,351.12,20230405,4250,-5.53,20230712,808,396.91,20220712,0.70,N,018500,500,233 억,,1040055,N,N,0,N,00,N
20230712,110310,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,3980,-15,5,-0.38,11399648935,2795355,35.11,4070,4250,3925,5190,2800,3995,4078.07,2.22,0,82206,4551,4272,3871,3592,3191,4412,3732,234,1195,500,2710,5,1,46754933,1861,10.23,2.07,03,5.98,389.00,1919.00,4250,20230712,-6.35,808,20220712,392.57,4250,-6.35,20230712,890,347.19,20230405,4250,-6.35,20230712,808,392.57,20220712,0.70,N,018500,500,233 억,,1040055,N,N,0,N,00,N
20230712,100313,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,4090,95,2,2.38,8250386170,2008626,25.23,4070,4250,3975,5190,2800,3995,4107.48,2.22,0,181963,4551,4272,3871,3592,3191,4412,3732,234,1195,500,2710,5,1,46754933,1912,10.51,2.13,03,4.30,389.00,1919.00,4250,20230712,-3.76,808,20220712,406.19,4250,-3.76,20230712,890,359.55,20230405,4250,-3.76,20230712,808,406.19,20220712,0.70,N,018500,500,233 억,,1040055,N,N,0,N,00,N
20230712,090311,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4025,30,2,0.75,942501935,231714,2.91,4070,4100,4015,5190,2800,3995,4067.53,2.22,0,-78541,4551,4272,3871,3592,3191,4412,3732,234,1195,500,2710,5,1,46754933,1882,10.35,2.10,03,0.50,389.00,1919.00,4150,20230711,-3.01,808,20220712,398.14,4150,-3.01,20230711,890,352.25,20230405,4150,-3.01,20230711,808,398.14,20220712,0.70,N,018500,500,233 억,,1040055,N,N,0,N,00,N
20230711,160309,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,3995,260,2,6.96,30003504920,7864171,179.28,3850,4150,3470,4855,2615,3735,3815.16,2.34,0,-42908,3935,3835,3640,3540,3345,3885,3590,234,1120,500,2530,5,1,46754933,1868,10.27,2.08,03,16.82,389.00,1919.00,4150,20230711,-3.73,808,20220712,394.43,4150,-3.73,20230711,890,348.88,20230405,4150,-3.73,20230711,808,394.43,20220712,0.87,N,018500,500,233 억,,1093916,N,N,0,N,00,N
20230711,150308,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,3980,245,2,6.56,28042473315,7370626,168.03,3850,4150,3470,4855,2615,3735,3804.63,2.34,0,-41489,3935,3835,3640,3540,3345,3885,3590,234,1120,500,2530,5,1,46754933,1861,10.23,2.07,03,15.76,389.00,1919.00,4150,20230711,-4.10,808,20220712,392.57,4150,-4.10,20230711,890,347.19,20230405,4150,-4.10,20230711,808,392.57,20220712,0.87,N,018500,500,233 억,,1093916,N,N,0,N,00,N
20230711,140307,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,3770,35,2,0.94,24598338830,6475005,147.61,3850,4150,3470,4855,2615,3735,3798.97,2.34,0,-63665,3935,3835,3640,3540,3345,3885,3590,234,1120,500,2530,5,1,46754933,1763,9.69,1.96,03,13.85,389.00,1919.00,4150,20230711,-9.16,808,20220712,366.58,4150,-9.16,20230711,890,323.60,20230405,4150,-9.16,20230711,808,366.58,20220712,0.87,N,018500,500,233 억,,1093916,N,N,0,N,00,N
20230711,130305,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,3745,10,2,0.27,23307511010,6130922,139.77,3850,4150,3470,4855,2615,3735,3801.63,2.34,0,-166885,3935,3835,3640,3540,3345,3885,3590,234,1120,500,2530,5,1,46754933,1751,9.63,1.95,03,13.11,389.00,1919.00,4150,20230711,-9.76,808,20220712,363.49,4150,-9.76,20230711,890,320.79,20230405,4150,-9.76,20230711,808,363.49,20220712,0.87,N,018500,500,233 억,,1093916,N,N,0,N,00,N
20230711,120309,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,3725,-10,5,-0.27,22558828965,5930460,135.20,3850,4150,3470,4855,2615,3735,3803.89,2.34,0,-189597,3935,3835,3640,3540,3345,3885,3590,234,1120,500,2530,5,1,46754933,1742,9.58,1.94,03,12.68,389.00,1919.00,4150,20230711,-10.24,808,20220712,361.01,4150,-10.24,20230711,890,318.54,20230405,4150,-10.24,20230711,808,361.01,20220712,0.87,N,018500,500,233 억,,1093916,N,N,0,N,00,N
20230711,110311,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,3730,-5,5,-0.13,20960626765,5502678,125.45,3850,4150,3470,4855,2615,3735,3809.17,2.34,0,-184225,3935,3835,3640,3540,3345,3885,3590,234,1120,500,2530,5,1,46754933,1744,9.59,1.94,03,11.77,389.00,1919.00,4150,20230711,-10.12,808,20220712,361.63,4150,-10.12,20230711,890,319.10,20230405,4150,-10.12,20230711,808,361.63,20220712,0.87,N,018500,500,233 억,,1093916,N,N,0,N,00,N
20230711,100310,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,3850,115,2,3.08,11531420010,2923039,66.64,3850,4150,3760,4855,2615,3735,3945.01,2.34,0,-84552,3935,3835,3640,3540,3345,3885,3590,234,1120,500,2530,5,1,46754933,1800,9.90,2.01,03,6.25,389.00,1919.00,4150,20230711,-7.23,808,20220712,376.49,4150,-7.23,20230711,890,332.58,20230405,4150,-7.23,20230711,808,376.49,20220712,0.87,N,018500,500,233 억,,1093916,N,N,0,N,00,N
20230711,090308,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,3805,70,2,1.87,1257620635,326990,7.45,3850,3900,3760,4855,2615,3735,3846.05,2.34,0,-137396,3935,3835,3640,3540,3345,3885,3590,234,1120,500,2530,5,1,46754933,1779,9.78,1.98,03,0.70,389.00,1919.00,3900,20230711,-2.44,808,20220712,370.92,3900,-2.44,20230711,890,327.53,20230405,3900,-2.44,20230711,808,370.92,20220712,0.87,N,018500,500,233 억,,1093916,N,N,0,N,00,N
20230710,160309,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,3735,215,2,6.11,15517878630,4273762,118.06,3485,3740,3445,4575,2465,3520,3631.64,1.73,0,277489,3726,3622,3481,3377,3236,3675,3430,234,1055,500,2390,5,1,46754933,1746,9.60,1.95,03,9.14,389.00,1919.00,3740,20230710,-0.13,808,20220712,362.25,3740,-0.13,20230710,890,319.66,20230405,3740,-0.13,20230710,808,362.25,20220712,0.49,N,018500,500,233 억,,807121,N,N,0,N,00,N
20230710,150306,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,3730,210,2,5.97,14783485665,4076997,112.63,3485,3735,3445,4575,2465,3520,3626.92,1.73,0,303166,3726,3622,3481,3377,3236,3675,3430,234,1055,500,2390,5,1,46754933,1744,9.59,1.94,03,8.72,389.00,1919.00,3735,20230710,-0.13,808,20220712,361.63,3735,-0.13,20230710,890,319.10,20230405,3735,-0.13,20230710,808,361.63,20220712,0.49,N,018500,500,233 억,,807121,N,N,0,N,00,N
20230710,140305,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,3700,180,2,5.11,13600275105,3758222,103.82,3485,3725,3445,4575,2465,3520,3619.67,1.73,0,357890,3726,3622,3481,3377,3236,3675,3430,234,1055,500,2390,5,1,46754933,1730,9.51,1.93,03,8.04,389.00,1919.00,3725,20230710,-0.67,808,20220712,357.92,3725,-0.67,20230710,890,315.73,20230405,3725,-0.67,20230710,808,357.92,20220712,0.49,N,018500,500,233 억,,807121,N,N,0,N,00,N
20230710,130303,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,3710,190,2,5.40,12546233595,3472932,95.94,3485,3725,3445,4575,2465,3520,3613.45,1.73,0,406568,3726,3622,3481,3377,3236,3675,3430,234,1055,500,2390,5,1,46754933,1735,9.54,1.93,03,7.43,389.00,1919.00,3725,20230710,-0.40,808,20220712,359.16,3725,-0.40,20230710,890,316.85,20230405,3725,-0.40,20230710,808,359.16,20220712,0.49,N,018500,500,233 억,,807121,N,N,0,N,00,N
20230710,120308,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,3675,155,2,4.40,10305958930,2866791,79.19,3485,3675,3445,4575,2465,3520,3595.80,1.73,0,384078,3726,3622,3481,3377,3236,3675,3430,234,1055,500,2390,5,1,46754933,1718,9.45,1.92,03,6.13,389.00,1919.00,3675,20230710,0.00,808,20220712,354.83,3675,0.00,20230710,890,312.92,20230405,3675,0.00,20230710,808,354.83,20220712,0.49,N,018500,500,233 억,,807121,N,N,0,N,00,N
20230710,110309,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,3635,115,2,3.27,7354817945,2060215,56.91,3485,3650,3445,4575,2465,3520,3570.73,1.73,0,-8422,3726,3622,3481,3377,3236,3675,3430,234,1055,500,2390,5,1,46754933,1700,9.34,1.89,03,4.41,389.00,1919.00,3650,20230710,-0.41,808,20220712,349.88,3650,-0.41,20230710,890,308.43,20230405,3650,-0.41,20230710,808,349.88,20220712,0.49,N,018500,500,233 억,,807121,N,N,0,N,00,N
20230710,100308,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,3610,90,2,2.56,4379307800,1240118,34.26,3485,3610,3445,4575,2465,3520,3531.67,1.73,0,-75900,3726,3622,3481,3377,3236,3675,3430,234,1055,500,2390,5,1,46754933,1688,9.28,1.88,03,2.65,389.00,1919.00,3610,20230710,0.00,808,20220712,346.78,3610,0.00,20230710,890,305.62,20230405,3610,0.00,20230710,808,346.78,20220712,0.49,N,018500,500,233 억,,807121,N,N,0,N,00,N
20230710,090305,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3515,-5,5,-0.14,845497790,241442,6.67,3485,3555,3445,4575,2465,3520,3499.06,1.73,0,-26371,3726,3622,3481,3377,3236,3675,3430,234,1055,500,2390,5,1,46754933,1643,9.04,1.83,03,0.52,389.00,1919.00,3585,20230707,-1.95,808,20220712,335.02,3585,-1.95,20230707,890,294.94,20230405,3585,-1.95,20230707,808,335.02,20220712,0.49,N,018500,500,233 억,,807121,N,N,0,N,00,N
20230707,160303,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,3520,165,2,4.92,12239056265,3536292,101.49,3340,3585,3340,4360,2350,3355,3460.89,2.69,0,-458129,3521,3437,3271,3187,3021,3480,3230,234,1005,500,2280,5,1,46754933,1646,9.05,1.83,03,7.56,389.00,1919.00,3585,20230707,-1.81,808,20220712,335.64,3585,-1.81,20230707,890,295.51,20230405,3585,-1.81,20230707,808,335.64,20220712,0.49,N,018500,500,233 억,,1256717,N,N,0,N,00,N
20230707,150305,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,3485,130,2,3.87,11464703630,3315697,95.16,3340,3585,3340,4360,2350,3355,3457.71,2.69,0,-497482,3521,3437,3271,3187,3021,3480,3230,234,1005,500,2280,5,1,46754933,1629,8.96,1.82,03,7.09,389.00,1919.00,3585,20230707,-2.79,808,20220712,331.31,3585,-2.79,20230707,890,291.57,20230405,3585,-2.79,20230707,808,331.31,20220712,0.49,N,018500,500,233 억,,1256717,N,N,0,N,00,N
20230707,140309,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,3430,75,2,2.24,10639129240,3076868,88.30,3340,3585,3340,4360,2350,3355,3457.78,2.69,0,-520357,3521,3437,3271,3187,3021,3480,3230,234,1005,500,2280,5,1,46754933,1604,8.82,1.79,03,6.58,389.00,1919.00,3585,20230707,-4.32,808,20220712,324.50,3585,-4.32,20230707,890,285.39,20230405,3585,-4.32,20230707,808,324.50,20220712,0.49,N,018500,500,233 억,,1256717,N,N,0,N,00,N
20230707,130308,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,3500,145,2,4.32,9453291380,2733111,78.44,3340,3585,3340,4360,2350,3355,3458.81,2.69,0,-381958,3521,3437,3271,3187,3021,3480,3230,234,1005,500,2280,5,1,46754933,1636,9.00,1.82,03,5.85,389.00,1919.00,3585,20230707,-2.37,808,20220712,333.17,3585,-2.37,20230707,890,293.26,20230405,3585,-2.37,20230707,808,333.17,20220712,0.49,N,018500,500,233 억,,1256717,N,N,0,N,00,N
20230707,120308,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,3475,120,2,3.58,8738869835,2528148,72.56,3340,3585,3340,4360,2350,3355,3456.63,2.69,0,-335090,3521,3437,3271,3187,3021,3480,3230,234,1005,500,2280,5,1,46754933,1625,8.93,1.81,03,5.41,389.00,1919.00,3585,20230707,-3.07,808,20220712,330.07,3585,-3.07,20230707,890,290.45,20230405,3585,-3.07,20230707,808,330.07,20220712,0.49,N,018500,500,233 억,,1256717,N,N,0,N,00,N
20230707,110307,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,3480,125,2,3.73,8036001925,2325631,66.74,3340,3585,3340,4360,2350,3355,3455.41,2.69,0,-320777,3521,3437,3271,3187,3021,3480,3230,234,1005,500,2280,5,1,46754933,1627,8.95,1.81,03,4.97,389.00,1919.00,3585,20230707,-2.93,808,20220712,330.69,3585,-2.93,20230707,890,291.01,20230405,3585,-2.93,20230707,808,330.69,20220712,0.49,N,018500,500,233 억,,1256717,N,N,0,N,00,N
20230707,100306,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,3380,25,2,0.75,6031562570,1744808,50.08,3340,3585,3340,4360,2350,3355,3456.87,2.69,0,-231137,3521,3437,3271,3187,3021,3480,3230,234,1005,500,2280,5,1,46754933,1580,8.69,1.76,03,3.73,389.00,1919.00,3585,20230707,-5.72,808,20220712,318.32,3585,-5.72,20230707,890,279.78,20230405,3585,-5.72,20230707,808,318.32,20220712,0.49,N,018500,500,233 억,,1256717,N,N,0,N,00,N
20230707,090305,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,3565,210,2,6.26,1216879495,351396,10.08,3340,3580,3340,4360,2350,3355,3463.02,2.69,0,-1620,3521,3437,3271,3187,3021,3480,3230,234,1005,500,2280,5,1,46754933,1667,9.16,1.86,03,0.75,389.00,1919.00,3580,20230707,-0.42,808,20220712,341.21,3580,-0.42,20230707,890,300.56,20230405,3580,-0.42,20230707,808,341.21,20220712,0.49,N,018500,500,233 억,,1256717,N,N,0,N,00,N
20230706,160304,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,3355,210,2,6.68,11159215990,3431188,68.74,3175,3355,3105,4085,2205,3145,3252.18,4.05,0,-642280,3428,3286,3153,3011,2878,3220,2945,234,940,500,2130,5,1,46754933,1569,8.62,1.75,03,7.34,389.00,1919.00,3355,20230706,0.00,807,20220705,315.74,3355,0.00,20230706,890,276.97,20230405,3355,0.00,20230706,808,315.22,20220712,0.49,N,018500,500,233 억,,1893935,N,N,0,N,00,N
20230706,150306,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,3310,165,2,5.25,10194579470,3142638,62.96,3175,3350,3105,4085,2205,3145,3243.96,4.05,0,-605196,3428,3286,3153,3011,2878,3220,2945,234,940,500,2130,5,1,46754933,1548,8.51,1.72,03,6.72,389.00,1919.00,3350,20230706,-1.19,807,20220705,310.16,3350,-1.19,20230706,890,271.91,20230405,3350,-1.19,20230706,808,309.65,20220712,0.49,N,018500,500,233 억,,1893935,N,N,0,N,00,N
20230706,140305,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,3285,140,2,4.45,8081550260,2506388,50.21,3175,3320,3105,4085,2205,3145,3224.38,4.05,0,-400833,3428,3286,3153,3011,2878,3220,2945,234,940,500,2130,5,1,46754933,1536,8.44,1.71,03,5.36,389.00,1919.00,3320,20230706,-1.05,807,20220705,307.06,3320,-1.05,20230706,890,269.10,20230405,3320,-1.05,20230706,808,306.56,20220712,0.49,N,018500,500,233 억,,1893935,N,N,0,N,00,N
20230706,130304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3260,115,2,3.66,6494394510,2023571,40.54,3175,3290,3105,4085,2205,3145,3209.37,4.05,0,-348314,3428,3286,3153,3011,2878,3220,2945,234,940,500,2130,5,1,46754933,1524,8.38,1.70,03,4.33,389.00,1919.00,3295,20230705,-1.06,807,20220705,303.97,3295,-1.06,20230705,890,266.29,20230405,3295,-1.06,20230705,808,303.47,20220712,0.49,N,018500,500,233 억,,1893935,N,N,0,N,00,N
20230706,120305,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3245,100,2,3.18,5336565770,1669254,33.44,3175,3275,3105,4085,2205,3145,3196.98,4.05,0,-358743,3428,3286,3153,3011,2878,3220,2945,234,940,500,2130,5,1,46754933,1517,8.34,1.69,03,3.57,389.00,1919.00,3295,20230705,-1.52,807,20220705,302.11,3295,-1.52,20230705,890,264.61,20230405,3295,-1.52,20230705,808,301.61,20220712,0.49,N,018500,500,233 억,,1893935,N,N,0,N,00,N
20230706,110308,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3180,35,2,1.11,4089630525,1283645,25.72,3175,3250,3105,4085,2205,3145,3185.95,4.05,0,-414483,3428,3286,3153,3011,2878,3220,2945,234,940,500,2130,5,1,46754933,1487,8.17,1.66,03,2.75,389.00,1919.00,3295,20230705,-3.49,807,20220705,294.05,3295,-3.49,20230705,890,257.30,20230405,3295,-3.49,20230705,808,293.56,20220712,0.49,N,018500,500,233 억,,1893935,N,N,0,N,00,N
20230706,100304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3215,70,2,2.23,2568837350,810397,16.23,3175,3230,3105,4085,2205,3145,3169.85,4.05,0,-198199,3428,3286,3153,3011,2878,3220,2945,234,940,500,2130,5,1,46754933,1503,8.26,1.68,03,1.73,389.00,1919.00,3295,20230705,-2.43,807,20220705,298.39,3295,-2.43,20230705,890,261.24,20230405,3295,-2.43,20230705,808,297.90,20220712,0.49,N,018500,500,233 억,,1893935,N,N,0,N,00,N
20230706,090304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3130,-15,5,-0.48,460973935,146149,2.93,3175,3200,3105,4085,2205,3145,3154.14,4.05,0,-71105,3428,3286,3153,3011,2878,3220,2945,234,940,500,2130,5,1,46754933,1463,8.05,1.63,03,0.31,389.00,1919.00,3295,20230705,-5.01,807,20220705,287.86,3295,-5.01,20230705,890,251.69,20230405,3295,-5.01,20230705,808,287.38,20220712,0.49,N,018500,500,233 억,,1893935,N,N,0,N,00,N
20230705,160304,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,3145,-5,5,-0.16,15810702875,4973331,107.08,3180,3295,3020,4095,2205,3150,3179.12,5.31,0,-601327,3430,3290,3020,2880,2610,3360,2950,234,945,500,2140,5,1,46754933,1470,8.08,1.64,03,10.64,389.00,1919.00,3295,20230705,-4.55,807,20220704,289.71,3295,-4.55,20230705,890,253.37,20230405,3295,-4.55,20230705,807,289.71,20220705,0.49,N,018500,500,233 억,,2484806,N,N,0,N,00,N
20230705,150303,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,3160,10,2,0.32,15238627330,4791621,103.16,3180,3295,3020,4095,2205,3150,3180.27,5.31,0,-586432,3430,3290,3020,2880,2610,3360,2950,234,945,500,2140,5,1,46754933,1477,8.12,1.65,03,10.25,389.00,1919.00,3295,20230705,-4.10,807,20220704,291.57,3295,-4.10,20230705,890,255.06,20230405,3295,-4.10,20230705,807,291.57,20220705,0.49,N,018500,500,233 억,,2484806,N,N,0,N,00,N
20230705,140300,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,3200,50,2,1.59,13120388720,4120017,88.70,3180,3295,3020,4095,2205,3150,3184.55,5.31,0,-535501,3430,3290,3020,2880,2610,3360,2950,234,945,500,2140,5,1,46754933,1496,8.23,1.67,03,8.81,389.00,1919.00,3295,20230705,-2.88,807,20220704,296.53,3295,-2.88,20230705,890,259.55,20230405,3295,-2.88,20230705,807,296.53,20220705,0.49,N,018500,500,233 억,,2484806,N,N,0,N,00,N
20230705,130301,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,3270,120,2,3.81,11213401470,3530436,76.01,3180,3295,3020,4095,2205,3150,3176.21,5.31,0,-496305,3430,3290,3020,2880,2610,3360,2950,234,945,500,2140,5,1,46754933,1529,8.41,1.70,03,7.55,389.00,1919.00,3295,20230705,-0.76,807,20220704,305.20,3295,-0.76,20230705,890,267.42,20230405,3295,-0.76,20230705,807,305.20,20220705,0.49,N,018500,500,233 억,,2484806,N,N,0,N,00,N
20230705,120301,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,3170,20,2,0.63,8417055320,2670907,57.50,3180,3245,3020,4095,2205,3150,3151.38,5.31,0,-435881,3430,3290,3020,2880,2610,3360,2950,234,945,500,2140,5,1,46754933,1482,8.15,1.65,03,5.71,389.00,1919.00,3245,20230705,-2.31,807,20220704,292.81,3245,-2.31,20230705,890,256.18,20230405,3245,-2.31,20230705,807,292.81,20220705,0.49,N,018500,500,233 억,,2484806,N,N,0,N,00,N
20230705,110303,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,3160,10,2,0.32,5804057330,1847438,39.78,3180,3200,3020,4095,2205,3150,3141.68,5.31,0,-378098,3430,3290,3020,2880,2610,3360,2950,234,945,500,2140,5,1,46754933,1477,8.12,1.65,03,3.95,389.00,1919.00,3200,20230705,-1.25,807,20220704,291.57,3200,-1.25,20230705,890,255.06,20230405,3200,-1.25,20230705,807,291.57,20220705,0.49,N,018500,500,233 억,,2484806,N,N,0,N,00,N
20230705,100301,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,3130,-20,5,-0.63,4197913030,1338385,28.82,3180,3200,3020,4095,2205,3150,3136.55,5.31,0,-353523,3430,3290,3020,2880,2610,3360,2950,234,945,500,2140,5,1,46754933,1463,8.05,1.63,03,2.86,389.00,1919.00,3200,20230705,-2.19,807,20220704,287.86,3200,-2.19,20230705,890,251.69,20230405,3200,-2.19,20230705,807,287.86,20220705,0.49,N,018500,500,233 억,,2484806,N,N,0,N,00,N
20230705,090300,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,3105,-45,5,-1.43,925665380,297137,6.40,3180,3180,3020,4095,2205,3150,3115.28,5.31,0,-68036,3430,3290,3020,2880,2610,3360,2950,234,945,500,2140,5,1,46754933,1452,7.98,1.62,03,0.64,389.00,1919.00,3180,20230705,-2.36,807,20220704,284.76,3180,-2.36,20230705,890,248.88,20230405,3180,-2.36,20230705,807,284.76,20220705,0.49,N,018500,500,233 억,,2484806,N,N,0,N,00,N
20230704,160301,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,3150,325,2,11.50,13809085820,4618294,135.88,2855,3160,2750,3670,1980,2825,2989.88,4.38,0,454868,3058,2941,2838,2721,2618,3000,2780,234,845,500,1920,5,1,46754933,1473,8.10,1.64,03,9.88,389.00,1919.00,3160,20230704,-0.32,807,20220704,290.33,3160,-0.32,20230704,890,253.93,20230405,3160,-0.32,20230704,807,290.33,20220704,0.49,N,018500,500,233 억,,2047187,N,N,0,N,00,N
20230704,150258,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,3130,305,2,10.80,12747654580,4280129,125.93,2855,3160,2750,3670,1980,2825,2978.37,4.38,0,393306,3058,2941,2838,2721,2618,3000,2780,234,845,500,1920,5,1,46754933,1463,8.05,1.63,03,9.15,389.00,1919.00,3160,20230704,-0.95,807,20220704,287.86,3160,-0.95,20230704,890,251.69,20230405,3160,-0.95,20230704,807,287.86,20220704,0.49,N,018500,500,233 억,,2047187,N,N,0,N,00,N
20230704,140300,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,3070,245,2,8.67,9297849465,3169266,93.25,2855,3070,2750,3670,1980,2825,2933.79,4.38,0,366724,3058,2941,2838,2721,2618,3000,2780,234,845,500,1920,5,1,46754933,1435,7.89,1.60,03,6.78,389.00,1919.00,3070,20230704,0.00,807,20220704,280.42,3070,0.00,20230704,890,244.94,20230405,3070,0.00,20230704,807,280.42,20220704,0.49,N,018500,500,233 억,,2047187,N,N,0,N,00,N
20230704,130257,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2990,165,2,5.84,7232313985,2486452,73.16,2855,3005,2750,3670,1980,2825,2908.73,4.38,0,188387,3058,2941,2838,2721,2618,3000,2780,234,845,500,1920,5,1,46754933,1398,7.69,1.56,03,5.32,389.00,1919.00,3005,20230704,-0.50,807,20220704,270.51,3005,-0.50,20230704,890,235.96,20230405,3005,-0.50,20230704,807,270.51,20220704,0.49,N,018500,500,233 억,,2047187,N,N,0,N,00,N
20230704,120259,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2960,135,2,4.78,5911289580,2043191,60.11,2855,2995,2750,3670,1980,2825,2893.20,4.38,0,42272,3058,2941,2838,2721,2618,3000,2780,234,845,500,1920,5,1,46754933,1384,7.61,1.54,03,4.37,389.00,1919.00,2995,20230704,-1.17,807,20220704,266.79,2995,-1.17,20230704,890,232.58,20230405,2995,-1.17,20230704,807,266.79,20220704,0.49,N,018500,500,233 억,,2047187,N,N,0,N,00,N
20230704,110256,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2930,105,2,3.72,3928009380,1375184,40.46,2855,2965,2750,3670,1980,2825,2856.38,4.38,0,-110611,3058,2941,2838,2721,2618,3000,2780,234,845,500,1920,5,1,46754933,1370,7.53,1.53,03,2.94,389.00,1919.00,2965,20230704,-1.18,807,20220704,263.07,2965,-1.18,20230704,890,229.21,20230405,2965,-1.18,20230704,807,263.07,20220704,0.49,N,018500,500,233 억,,2047187,N,N,0,N,00,N
20230704,100256,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2840,15,2,0.53,1809855705,644780,18.97,2855,2920,2750,3670,1980,2825,2806.90,4.38,0,-167078,3058,2941,2838,2721,2618,3000,2780,234,845,500,1920,5,1,46754933,1328,7.30,1.48,03,1.38,389.00,1919.00,2955,20230703,-3.89,807,20220704,251.92,2955,-3.89,20230703,890,219.10,20230405,2955,-3.89,20230703,807,251.92,20220704,0.49,N,018500,500,233 억,,2047187,N,N,0,N,00,N
20230704,090256,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2820,-5,5,-0.18,192619110,67443,1.98,2855,2920,2820,3670,1980,2825,2856.54,4.38,0,-34497,3058,2941,2838,2721,2618,3000,2780,234,845,500,1920,5,1,46754933,1318,7.25,1.47,03,0.14,389.00,1919.00,2955,20230703,-4.57,807,20220704,249.44,2955,-4.57,20230703,890,216.85,20230405,2955,-4.57,20230703,807,249.44,20220704,0.49,N,018500,500,233 억,,2047187,N,N,0,N,00,N
20230703,160254,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2825,80,2,2.91,9662203605,3379887,84.80,2750,2955,2735,3565,1925,2745,2858.85,3.65,0,338896,3081,2912,2711,2542,2341,2997,2627,234,820,500,1860,5,1,46754933,1321,7.26,1.47,03,7.23,389.00,1919.00,2955,20230703,-4.40,807,20220704,250.06,2955,-4.40,20230703,890,217.42,20230405,2955,-4.40,20230703,807,250.06,20220704,0.50,N,018500,500,233 억,,1706119,N,N,0,N,00,N
20230703,150257,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2825,80,2,2.91,9093443550,3177915,79.73,2750,2955,2735,3565,1925,2745,2861.45,3.65,0,400893,3081,2912,2711,2542,2341,2997,2627,234,820,500,1860,5,1,46754933,1321,7.26,1.47,03,6.80,389.00,1919.00,2955,20230703,-4.40,807,20220704,250.06,2955,-4.40,20230703,890,217.42,20230405,2955,-4.40,20230703,807,250.06,20220704,0.50,N,018500,500,233 억,,1706119,N,N,0,N,00,N
20230703,140256,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2830,85,2,3.10,8611374320,3007764,75.46,2750,2955,2735,3565,1925,2745,2863.05,3.65,0,465677,3081,2912,2711,2542,2341,2997,2627,234,820,500,1860,5,1,46754933,1323,7.28,1.47,03,6.43,389.00,1919.00,2955,20230703,-4.23,807,20220704,250.68,2955,-4.23,20230703,890,217.98,20230405,2955,-4.23,20230703,807,250.68,20220704,0.50,N,018500,500,233 억,,1706119,N,N,0,N,00,N
20230703,130254,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2905,160,2,5.83,7612334965,2658035,66.69,2750,2955,2735,3565,1925,2745,2863.90,3.65,0,504372,3081,2912,2711,2542,2341,2997,2627,234,820,500,1860,5,1,46754933,1358,7.47,1.51,03,5.69,389.00,1919.00,2955,20230703,-1.69,807,20220704,259.98,2955,-1.69,20230703,890,226.40,20230405,2955,-1.69,20230703,807,259.98,20220704,0.50,N,018500,500,233 억,,1706119,N,N,0,N,00,N
20230703,120254,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2885,140,2,5.10,7016974250,2452861,61.54,2750,2955,2735,3565,1925,2745,2860.73,3.65,0,504410,3081,2912,2711,2542,2341,2997,2627,234,820,500,1860,5,1,46754933,1349,7.42,1.50,03,5.25,389.00,1919.00,2955,20230703,-2.37,807,20220704,257.50,2955,-2.37,20230703,890,224.16,20230405,2955,-2.37,20230703,807,257.50,20220704,0.50,N,018500,500,233 억,,1706119,N,N,0,N,00,N
20230703,110256,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2885,140,2,5.10,4719644770,1665903,41.80,2750,2915,2735,3565,1925,2745,2833.08,3.65,0,330264,3081,2912,2711,2542,2341,2997,2627,234,820,500,1860,5,1,46754933,1349,7.42,1.50,03,3.56,389.00,1919.00,2915,20230703,-1.03,807,20220704,257.50,2915,-1.03,20230703,890,224.16,20230405,2915,-1.03,20230703,807,257.50,20220704,0.50,N,018500,500,233 억,,1706119,N,N,0,N,00,N
20230703,100251,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2820,75,2,2.73,3214986590,1142356,28.66,2750,2875,2735,3565,1925,2745,2814.35,3.65,0,218603,3081,2912,2711,2542,2341,2997,2627,234,820,500,1860,5,1,46754933,1318,7.25,1.47,03,2.44,389.00,1919.00,2880,20230630,-2.08,807,20220704,249.44,2880,-2.08,20230630,890,216.85,20230405,2880,-2.08,20230630,807,249.44,20220704,0.50,N,018500,500,233 억,,1706119,N,N,0,N,00,N
20230703,090252,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2810,65,2,2.37,443490480,160292,4.02,2750,2830,2735,3565,1925,2745,2766.77,3.65,0,33857,3081,2912,2711,2542,2341,2997,2627,234,820,500,1860,5,1,46754933,1314,7.22,1.46,03,0.34,389.00,1919.00,2880,20230630,-2.43,807,20220704,248.20,2880,-2.43,20230630,890,215.73,20230405,2880,-2.43,20230630,807,248.20,20220704,0.50,N,018500,500,233 억,,1706119,N,N,0,N,00,N