KissMeData/018500/price/prices-20240801.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
20240830,160328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1472,2,2,0.14,42339427,28837,76.12,1470,1496,1460,1911,1029,1470,1468.23,1.82,0,1313,1549,1509,1460,1420,1371,1514,1425,234,441,500,1020,1,1,46754933,688,3.76,0.65,03,0.06,391.00,2278.00,2195,20230830,-32.94,1287,20240805,14.37,2070,-28.89,20240213,1287,14.37,20240805,2195,-32.94,20230830,1287,14.37,20240805,0.47,N,018500,500,233 억,,848824,N,N,3,N,00,N
20240830,150330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1473,3,2,0.20,33518158,22836,60.28,1470,1496,1460,1911,1029,1470,1467.78,1.82,0,1251,1549,1509,1460,1420,1371,1514,1425,234,441,500,1020,1,1,46754933,689,3.77,0.65,03,0.05,391.00,2278.00,2195,20230830,-32.89,1287,20240805,14.45,2070,-28.84,20240213,1287,14.45,20240805,2195,-32.89,20230830,1287,14.45,20240805,0.47,N,018500,500,233 억,,848824,N,N,0,N,00,N
20240830,140331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1472,2,2,0.14,31646478,21560,56.91,1470,1496,1460,1911,1029,1470,1467.83,1.82,0,1417,1549,1509,1460,1420,1371,1514,1425,234,441,500,1020,1,1,46754933,688,3.76,0.65,03,0.05,391.00,2278.00,2195,20230830,-32.94,1287,20240805,14.37,2070,-28.89,20240213,1287,14.37,20240805,2195,-32.94,20230830,1287,14.37,20240805,0.47,N,018500,500,233 억,,848824,N,N,0,N,00,N
20240830,130329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1470,0,3,0.00,27436059,18698,49.36,1470,1496,1460,1911,1029,1470,1467.33,1.82,0,1420,1549,1509,1460,1420,1371,1514,1425,234,441,500,1020,1,1,46754933,687,3.76,0.65,03,0.04,391.00,2278.00,2195,20230830,-33.03,1287,20240805,14.22,2070,-28.99,20240213,1287,14.22,20240805,2195,-33.03,20230830,1287,14.22,20240805,0.47,N,018500,500,233 억,,848824,N,N,0,N,00,N
20240830,120330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1465,-5,5,-0.34,22012004,14994,39.58,1470,1496,1460,1911,1029,1470,1468.05,1.82,0,1427,1549,1509,1460,1420,1371,1514,1425,234,441,500,1020,1,1,46754933,685,3.75,0.64,03,0.03,391.00,2278.00,2195,20230830,-33.26,1287,20240805,13.83,2070,-29.23,20240213,1287,13.83,20240805,2195,-33.26,20230830,1287,13.83,20240805,0.47,N,018500,500,233 억,,848824,N,N,0,N,00,N
20240830,110331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1460,-10,5,-0.68,19731768,13440,35.48,1470,1496,1460,1911,1029,1470,1468.14,1.82,0,1583,1549,1509,1460,1420,1371,1514,1425,234,441,500,1020,1,1,46754933,683,3.73,0.64,03,0.03,391.00,2278.00,2195,20230830,-33.49,1287,20240805,13.44,2070,-29.47,20240213,1287,13.44,20240805,2195,-33.49,20230830,1287,13.44,20240805,0.47,N,018500,500,233 억,,848824,N,N,0,N,00,N
20240830,100333,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1475,5,2,0.34,9598595,6505,17.17,1470,1496,1467,1911,1029,1470,1475.57,1.82,0,1291,1549,1509,1460,1420,1371,1514,1425,234,441,500,1020,1,1,46754933,690,3.77,0.65,03,0.01,391.00,2278.00,2195,20230830,-32.80,1287,20240805,14.61,2070,-28.74,20240213,1287,14.61,20240805,2195,-32.80,20230830,1287,14.61,20240805,0.47,N,018500,500,233 억,,848824,N,N,0,N,00,N
20240830,090332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1470,0,3,0.00,3732330,2539,6.70,1470,1470,1470,1911,1029,1470,1470.00,1.82,0,1649,1549,1509,1460,1420,1371,1514,1425,234,441,500,1020,1,1,46754933,687,3.76,0.65,03,0.01,391.00,2278.00,2195,20230830,-33.03,1287,20240805,14.22,2070,-28.99,20240213,1287,14.22,20240805,2195,-33.03,20230830,1287,14.22,20240805,0.47,N,018500,500,233 억,,848824,N,N,0,N,00,N
20240829,160332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1470,-1,5,-0.07,55269971,37783,79.53,1470,1500,1411,1912,1030,1471,1462.81,1.82,0,155,1546,1508,1454,1416,1362,1527,1435,234,441,500,1020,1,1,46754933,687,3.76,0.65,03,0.08,391.00,2278.00,2195,20230830,-33.03,1287,20240805,14.22,2070,-28.99,20240213,1287,14.22,20240805,2195,-33.03,20230830,1287,14.22,20240805,0.47,N,018500,500,233 억,,848669,N,N,6,N,00,N
20240829,150334,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1463,-8,5,-0.54,53280695,36430,76.68,1470,1500,1411,1912,1030,1471,1462.55,1.82,0,157,1546,1508,1454,1416,1362,1527,1435,234,441,500,1020,1,1,46754933,684,3.74,0.64,03,0.08,391.00,2278.00,2195,20230830,-33.35,1287,20240805,13.68,2070,-29.32,20240213,1287,13.68,20240805,2195,-33.35,20230830,1287,13.68,20240805,0.47,N,018500,500,233 억,,848669,N,N,6,N,00,N
20240829,140336,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1462,-9,5,-0.61,27406721,18834,39.64,1470,1470,1411,1912,1030,1471,1455.17,1.82,0,85,1546,1508,1454,1416,1362,1527,1435,234,441,500,1020,1,1,46754933,684,3.74,0.64,03,0.04,391.00,2278.00,2195,20230830,-33.39,1287,20240805,13.60,2070,-29.37,20240213,1287,13.60,20240805,2195,-33.39,20230830,1287,13.60,20240805,0.47,N,018500,500,233 억,,848669,N,N,6,N,00,N
20240829,130335,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1464,-7,5,-0.48,25028652,17208,36.22,1470,1470,1411,1912,1030,1471,1454.48,1.82,0,256,1546,1508,1454,1416,1362,1527,1435,234,441,500,1020,1,1,46754933,684,3.74,0.64,03,0.04,391.00,2278.00,2195,20230830,-33.30,1287,20240805,13.75,2070,-29.28,20240213,1287,13.75,20240805,2195,-33.30,20230830,1287,13.75,20240805,0.47,N,018500,500,233 억,,848669,N,N,6,N,00,N
20240829,120333,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1466,-5,5,-0.34,24571846,16896,35.56,1470,1470,1411,1912,1030,1471,1454.30,1.82,0,324,1546,1508,1454,1416,1362,1527,1435,234,441,500,1020,1,1,46754933,685,3.75,0.64,03,0.04,391.00,2278.00,2195,20230830,-33.21,1287,20240805,13.91,2070,-29.18,20240213,1287,13.91,20240805,2195,-33.21,20230830,1287,13.91,20240805,0.47,N,018500,500,233 억,,848669,N,N,6,N,00,N
20240829,110336,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1464,-7,5,-0.48,23006825,15824,33.31,1470,1470,1411,1912,1030,1471,1453.92,1.82,0,486,1546,1508,1454,1416,1362,1527,1435,234,441,500,1020,1,1,46754933,684,3.74,0.64,03,0.03,391.00,2278.00,2195,20230830,-33.30,1287,20240805,13.75,2070,-29.28,20240213,1287,13.75,20240805,2195,-33.30,20230830,1287,13.75,20240805,0.47,N,018500,500,233 억,,848669,N,N,6,N,00,N
20240829,100334,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1456,-15,5,-1.02,14202559,9793,20.61,1470,1470,1411,1912,1030,1471,1450.28,1.82,0,1306,1546,1508,1454,1416,1362,1527,1435,234,441,500,1020,1,1,46754933,681,3.72,0.64,03,0.02,391.00,2278.00,2195,20230830,-33.67,1287,20240805,13.13,2070,-29.66,20240213,1287,13.13,20240805,2195,-33.67,20230830,1287,13.13,20240805,0.47,N,018500,500,233 억,,848669,N,N,6,N,00,N
20240829,090335,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1470,-1,5,-0.07,170520,116,0.24,1470,1470,1470,1912,1030,1471,1470.00,1.82,0,-17,1546,1508,1454,1416,1362,1527,1435,234,441,500,1020,1,1,46754933,687,3.76,0.65,03,0.00,391.00,2278.00,2195,20230830,-33.03,1287,20240805,14.22,2070,-28.99,20240213,1287,14.22,20240805,2195,-33.03,20230830,1287,14.22,20240805,0.47,N,018500,500,233 억,,848669,N,N,6,N,00,N
20240828,160325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1471,1,2,0.07,69641580,47483,180.30,1469,1492,1400,1911,1029,1470,1466.66,1.84,0,-11186,1496,1482,1476,1462,1456,1480,1460,234,441,500,1020,1,1,46754933,688,3.76,0.65,03,0.10,391.00,2278.00,2195,20230822,-32.98,1287,20240805,14.30,2070,-28.94,20240213,1287,14.30,20240805,2195,-32.98,20230830,1287,14.30,20240805,0.47,N,018500,500,233 억,,859824,N,N,6,N,00,N
20240828,150326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1472,2,2,0.14,67964532,46343,175.97,1469,1492,1400,1911,1029,1470,1466.55,1.84,0,-11170,1496,1482,1476,1462,1456,1480,1460,234,441,500,1020,1,1,46754933,688,3.76,0.65,03,0.10,391.00,2278.00,2195,20230822,-32.94,1287,20240805,14.37,2070,-28.89,20240213,1287,14.37,20240805,2195,-32.94,20230830,1287,14.37,20240805,0.47,N,018500,500,233 억,,859824,N,N,123,N,00,N
20240828,140327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1472,2,2,0.14,63305917,43173,163.94,1469,1492,1400,1911,1029,1470,1466.33,1.84,0,-9583,1496,1482,1476,1462,1456,1480,1460,234,441,500,1020,1,1,46754933,688,3.76,0.65,03,0.09,391.00,2278.00,2195,20230822,-32.94,1287,20240805,14.37,2070,-28.89,20240213,1287,14.37,20240805,2195,-32.94,20230830,1287,14.37,20240805,0.47,N,018500,500,233 억,,859824,N,N,123,N,00,N
20240828,130328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1472,2,2,0.14,59085125,40303,153.04,1469,1492,1400,1911,1029,1470,1466.02,1.84,0,-9380,1496,1482,1476,1462,1456,1480,1460,234,441,500,1020,1,1,46754933,688,3.76,0.65,03,0.09,391.00,2278.00,2195,20230822,-32.94,1287,20240805,14.37,2070,-28.89,20240213,1287,14.37,20240805,2195,-32.94,20230830,1287,14.37,20240805,0.47,N,018500,500,233 억,,859824,N,N,123,N,00,N
20240828,120326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1469,-1,5,-0.07,25030846,17026,64.65,1469,1492,1464,1911,1029,1470,1470.15,1.84,0,-7792,1496,1482,1476,1462,1456,1480,1460,234,441,500,1020,1,1,46754933,687,3.76,0.64,03,0.04,391.00,2278.00,2195,20230822,-33.08,1287,20240805,14.14,2070,-29.03,20240213,1287,14.14,20240805,2195,-33.08,20230830,1287,14.14,20240805,0.47,N,018500,500,233 억,,859824,N,N,123,N,00,N
20240828,110328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1470,0,3,0.00,14625374,9929,37.70,1469,1492,1469,1911,1029,1470,1473.00,1.84,0,-3232,1496,1482,1476,1462,1456,1480,1460,234,441,500,1020,1,1,46754933,687,3.76,0.65,03,0.02,391.00,2278.00,2195,20230822,-33.03,1287,20240805,14.22,2070,-28.99,20240213,1287,14.22,20240805,2195,-33.03,20230830,1287,14.22,20240805,0.47,N,018500,500,233 억,,859824,N,N,123,N,00,N
20240828,100337,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1480,10,2,0.68,8355952,5669,21.53,1469,1492,1469,1911,1029,1470,1473.97,1.84,0,-382,1496,1482,1476,1462,1456,1480,1460,234,441,500,1020,1,1,46754933,692,3.79,0.65,03,0.01,391.00,2278.00,2195,20230822,-32.57,1287,20240805,15.00,2070,-28.50,20240213,1287,15.00,20240805,2195,-32.57,20230830,1287,15.00,20240805,0.47,N,018500,500,233 억,,859824,N,N,123,N,00,N
20240828,090332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1492,22,2,1.50,4923337,3350,12.72,1469,1492,1469,1911,1029,1470,1469.65,1.84,0,-274,1496,1482,1476,1462,1456,1480,1460,234,441,500,1020,1,1,46754933,698,3.82,0.65,03,0.01,391.00,2278.00,2195,20230822,-32.03,1287,20240805,15.93,2070,-27.92,20240213,1287,15.93,20240805,2195,-32.03,20230830,1287,15.93,20240805,0.47,N,018500,500,233 억,,859824,N,N,123,N,00,N
20240827,160326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1470,-11,5,-0.74,38574665,26128,46.98,1481,1490,1470,1925,1037,1481,1476.43,1.85,0,-8436,1512,1496,1484,1468,1456,1490,1462,234,444,500,1030,1,1,46754933,687,3.76,0.65,03,0.06,391.00,2278.00,2195,20230821,-33.03,1287,20240805,14.22,2070,-28.99,20240213,1287,14.22,20240805,2195,-33.03,20230830,1287,14.22,20240805,0.48,N,018500,500,233 억,,867255,N,N,123,N,00,N
20240827,150327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1483,2,2,0.14,34181087,23157,41.64,1481,1490,1470,1925,1037,1481,1476.06,1.85,0,-6421,1512,1496,1484,1468,1456,1490,1462,234,444,500,1030,1,1,46754933,693,3.79,0.65,03,0.05,391.00,2278.00,2195,20230821,-32.44,1287,20240805,15.23,2070,-28.36,20240213,1287,15.23,20240805,2195,-32.44,20230830,1287,15.23,20240805,0.48,N,018500,500,233 억,,867255,N,N,0,N,00,N
20240827,140327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1479,-2,5,-0.14,28561307,19354,34.80,1481,1490,1470,1925,1037,1481,1475.73,1.85,0,-5036,1512,1496,1484,1468,1456,1490,1462,234,444,500,1030,1,1,46754933,692,3.78,0.65,03,0.04,391.00,2278.00,2195,20230821,-32.62,1287,20240805,14.92,2070,-28.55,20240213,1287,14.92,20240805,2195,-32.62,20230830,1287,14.92,20240805,0.48,N,018500,500,233 억,,867255,N,N,0,N,00,N
20240827,130327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1486,5,2,0.34,17019259,11514,20.70,1481,1490,1470,1925,1037,1481,1478.14,1.85,0,-6164,1512,1496,1484,1468,1456,1490,1462,234,444,500,1030,1,1,46754933,695,3.80,0.65,03,0.02,391.00,2278.00,2195,20230821,-32.30,1287,20240805,15.46,2070,-28.21,20240213,1287,15.46,20240805,2195,-32.30,20230830,1287,15.46,20240805,0.48,N,018500,500,233 억,,867255,N,N,0,N,00,N
20240827,120329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1484,3,2,0.20,16596000,11229,20.19,1481,1490,1470,1925,1037,1481,1477.96,1.85,0,-6147,1512,1496,1484,1468,1456,1490,1462,234,444,500,1030,1,1,46754933,694,3.80,0.65,03,0.02,391.00,2278.00,2195,20230821,-32.39,1287,20240805,15.31,2070,-28.31,20240213,1287,15.31,20240805,2195,-32.39,20230830,1287,15.31,20240805,0.48,N,018500,500,233 억,,867255,N,N,0,N,00,N
20240827,110329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1485,4,2,0.27,14478730,9802,17.62,1481,1490,1470,1925,1037,1481,1477.12,1.85,0,-5760,1512,1496,1484,1468,1456,1490,1462,234,444,500,1030,1,1,46754933,694,3.80,0.65,03,0.02,391.00,2278.00,2195,20230821,-32.35,1287,20240805,15.38,2070,-28.26,20240213,1287,15.38,20240805,2195,-32.35,20230830,1287,15.38,20240805,0.48,N,018500,500,233 억,,867255,N,N,0,N,00,N
20240827,100327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1490,9,2,0.61,10844175,7356,13.23,1481,1490,1470,1925,1037,1481,1474.19,1.85,0,-3774,1512,1496,1484,1468,1456,1490,1462,234,444,500,1030,1,1,46754933,697,3.81,0.65,03,0.02,391.00,2278.00,2195,20230821,-32.12,1287,20240805,15.77,2070,-28.02,20240213,1287,15.77,20240805,2195,-32.12,20230830,1287,15.77,20240805,0.48,N,018500,500,233 억,,867255,N,N,0,N,00,N
20240827,090325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1470,-11,5,-0.74,5884803,4003,7.20,1481,1481,1470,1925,1037,1481,1470.10,1.85,0,-3989,1512,1496,1484,1468,1456,1490,1462,234,444,500,1030,1,1,46754933,687,3.76,0.65,03,0.01,391.00,2278.00,2195,20230821,-33.03,1287,20240805,14.22,2070,-28.99,20240213,1287,14.22,20240805,2195,-33.03,20230830,1287,14.22,20240805,0.48,N,018500,500,233 억,,867255,N,N,0,N,00,N
20240826,160324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1481,-15,5,-1.00,81336845,54882,81.57,1496,1500,1472,1944,1048,1496,1482.04,1.88,0,-12274,1555,1525,1486,1456,1417,1506,1437,234,448,500,1040,1,1,46754933,692,3.79,0.65,03,0.12,391.00,2278.00,2195,20230821,-32.53,1287,20240805,15.07,2070,-28.45,20240213,1287,15.07,20240805,2195,-32.53,20230830,1287,15.07,20240805,0.47,N,018500,500,233 억,,879435,N,N,0,N,00,N
20240826,150326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1482,-14,5,-0.94,62516860,42139,62.63,1496,1500,1478,1944,1048,1496,1483.59,1.88,0,-11566,1555,1525,1486,1456,1417,1506,1437,234,448,500,1040,1,1,46754933,693,3.79,0.65,03,0.09,391.00,2278.00,2195,20230821,-32.48,1287,20240805,15.15,2070,-28.41,20240213,1287,15.15,20240805,2195,-32.48,20230830,1287,15.15,20240805,0.47,N,018500,500,233 억,,879435,N,N,0,N,00,N
20240826,140327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1485,-11,5,-0.74,60561077,40820,60.67,1496,1500,1478,1944,1048,1496,1483.61,1.88,0,-11463,1555,1525,1486,1456,1417,1506,1437,234,448,500,1040,1,1,46754933,694,3.80,0.65,03,0.09,391.00,2278.00,2195,20230821,-32.35,1287,20240805,15.38,2070,-28.26,20240213,1287,15.38,20240805,2195,-32.35,20230830,1287,15.38,20240805,0.47,N,018500,500,233 억,,879435,N,N,0,N,00,N
20240826,130328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1482,-14,5,-0.94,41018189,27618,41.05,1496,1500,1480,1944,1048,1496,1485.20,1.88,0,-9895,1555,1525,1486,1456,1417,1506,1437,234,448,500,1040,1,1,46754933,693,3.79,0.65,03,0.06,391.00,2278.00,2195,20230821,-32.48,1287,20240805,15.15,2070,-28.41,20240213,1287,15.15,20240805,2195,-32.48,20230830,1287,15.15,20240805,0.47,N,018500,500,233 억,,879435,N,N,0,N,00,N
20240826,120326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1482,-14,5,-0.94,30335965,20409,30.33,1496,1500,1480,1944,1048,1496,1486.40,1.88,0,-7042,1555,1525,1486,1456,1417,1506,1437,234,448,500,1040,1,1,46754933,693,3.79,0.65,03,0.04,391.00,2278.00,2195,20230821,-32.48,1287,20240805,15.15,2070,-28.41,20240213,1287,15.15,20240805,2195,-32.48,20230830,1287,15.15,20240805,0.47,N,018500,500,233 억,,879435,N,N,0,N,00,N
20240826,110326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1485,-11,5,-0.74,20647508,13878,20.63,1496,1500,1480,1944,1048,1496,1487.79,1.88,0,-3636,1555,1525,1486,1456,1417,1506,1437,234,448,500,1040,1,1,46754933,694,3.80,0.65,03,0.03,391.00,2278.00,2195,20230821,-32.35,1287,20240805,15.38,2070,-28.26,20240213,1287,15.38,20240805,2195,-32.35,20230830,1287,15.38,20240805,0.47,N,018500,500,233 억,,879435,N,N,0,N,00,N
20240826,100327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1494,-2,5,-0.13,16170439,10877,16.17,1496,1500,1480,1944,1048,1496,1486.66,1.88,0,-2539,1555,1525,1486,1456,1417,1506,1437,234,448,500,1040,1,1,46754933,699,3.82,0.66,03,0.02,391.00,2278.00,2195,20230821,-31.94,1287,20240805,16.08,2070,-27.83,20240213,1287,16.08,20240805,2195,-31.94,20230830,1287,16.08,20240805,0.47,N,018500,500,233 억,,879435,N,N,0,N,00,N
20240826,090325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1496,0,3,0.00,2167704,1449,2.15,1496,1496,1496,1944,1048,1496,1496.00,1.88,0,-1182,1555,1525,1486,1456,1417,1506,1437,234,448,500,1040,1,1,46754933,699,3.83,0.66,03,0.00,391.00,2278.00,2195,20230821,-31.85,1287,20240805,16.24,2070,-27.73,20240213,1287,16.24,20240805,2195,-31.85,20230830,1287,16.24,20240805,0.47,N,018500,500,233 억,,879435,N,N,0,N,00,N
20240823,160325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1496,1,2,0.07,99529134,67277,74.48,1516,1516,1447,1943,1047,1495,1479.39,1.87,0,2897,1545,1520,1505,1480,1465,1512,1472,234,448,500,1040,1,1,46754933,699,3.83,0.66,03,0.14,391.00,2278.00,2195,20230821,-31.85,1287,20240805,16.24,2070,-27.73,20240213,1287,16.24,20240805,2195,-31.85,20230830,1287,16.24,20240805,0.47,N,018500,500,233 억,,876542,N,N,1,N,00,N
20240823,150326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1497,2,2,0.13,98251150,66423,73.53,1516,1516,1447,1943,1047,1495,1479.17,1.87,0,3084,1545,1520,1505,1480,1465,1512,1472,234,448,500,1040,1,1,46754933,700,3.83,0.66,03,0.14,391.00,2278.00,2195,20230821,-31.80,1287,20240805,16.32,2070,-27.68,20240213,1287,16.32,20240805,2195,-31.80,20230830,1287,16.32,20240805,0.47,N,018500,500,233 억,,876542,N,N,1,N,00,N
20240823,140326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1498,3,2,0.20,88915389,60169,66.61,1516,1516,1447,1943,1047,1495,1477.76,1.87,0,3693,1545,1520,1505,1480,1465,1512,1472,234,448,500,1040,1,1,46754933,700,3.83,0.66,03,0.13,391.00,2278.00,2195,20230821,-31.75,1287,20240805,16.39,2070,-27.63,20240213,1287,16.39,20240805,2195,-31.75,20230830,1287,16.39,20240805,0.47,N,018500,500,233 억,,876542,N,N,1,N,00,N
20240823,130325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1482,-13,5,-0.87,77572780,52535,58.16,1516,1516,1447,1943,1047,1495,1476.59,1.87,0,4114,1545,1520,1505,1480,1465,1512,1472,234,448,500,1040,1,1,46754933,693,3.79,0.65,03,0.11,391.00,2278.00,2195,20230821,-32.48,1287,20240805,15.15,2070,-28.41,20240213,1287,15.15,20240805,2195,-32.48,20230830,1287,15.15,20240805,0.47,N,018500,500,233 억,,876542,N,N,1,N,00,N
20240823,120325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1482,-13,5,-0.87,72644806,49207,54.47,1516,1516,1447,1943,1047,1495,1476.31,1.87,0,3590,1545,1520,1505,1480,1465,1512,1472,234,448,500,1040,1,1,46754933,693,3.79,0.65,03,0.11,391.00,2278.00,2195,20230821,-32.48,1287,20240805,15.15,2070,-28.41,20240213,1287,15.15,20240805,2195,-32.48,20230830,1287,15.15,20240805,0.47,N,018500,500,233 억,,876542,N,N,1,N,00,N
20240823,110324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1479,-16,5,-1.07,64377681,43623,48.29,1516,1516,1447,1943,1047,1495,1475.77,1.87,0,4447,1545,1520,1505,1480,1465,1512,1472,234,448,500,1040,1,1,46754933,692,3.78,0.65,03,0.09,391.00,2278.00,2195,20230821,-32.62,1287,20240805,14.92,2070,-28.55,20240213,1287,14.92,20240805,2195,-32.62,20230830,1287,14.92,20240805,0.47,N,018500,500,233 억,,876542,N,N,1,N,00,N
20240823,100324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1478,-17,5,-1.14,39228667,26614,29.46,1516,1516,1447,1943,1047,1495,1473.99,1.87,0,-2116,1545,1520,1505,1480,1465,1512,1472,234,448,500,1040,1,1,46754933,691,3.78,0.65,03,0.06,391.00,2278.00,2195,20230821,-32.67,1287,20240805,14.84,2070,-28.60,20240213,1287,14.84,20240805,2195,-32.67,20230830,1287,14.84,20240805,0.47,N,018500,500,233 억,,876542,N,N,1,N,00,N
20240823,090326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1487,-8,5,-0.54,258522,172,0.19,1516,1516,1487,1943,1047,1495,1503.03,1.87,0,-32,1545,1520,1505,1480,1465,1512,1472,234,448,500,1040,1,1,46754933,695,3.80,0.65,03,0.00,391.00,2278.00,2195,20230821,-32.26,1287,20240805,15.54,2070,-28.16,20240213,1287,15.54,20240805,2195,-32.26,20230830,1287,15.54,20240805,0.47,N,018500,500,233 억,,876542,N,N,1,N,00,N
20240822,160323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1495,-12,5,-0.80,134983879,90130,122.04,1530,1530,1490,1959,1055,1507,1497.66,1.92,0,-17193,1574,1540,1519,1485,1464,1530,1475,234,452,500,1050,1,1,46754933,699,3.82,0.66,03,0.19,391.00,2278.00,2320,20230816,-35.56,1287,20240805,16.16,2070,-27.78,20240213,1287,16.16,20240805,2195,-31.89,20230822,1287,16.16,20240805,0.47,N,018500,500,233 억,,895828,N,N,1,N,00,N
20240822,150326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1493,-14,5,-0.93,127990233,85446,115.70,1530,1530,1490,1959,1055,1507,1497.91,1.92,0,-16700,1574,1540,1519,1485,1464,1530,1475,234,452,500,1050,1,1,46754933,698,3.82,0.66,03,0.18,391.00,2278.00,2320,20230816,-35.65,1287,20240805,16.01,2070,-27.87,20240213,1287,16.01,20240805,2195,-31.98,20230822,1287,16.01,20240805,0.47,N,018500,500,233 억,,895828,N,N,314,N,00,N
20240822,140327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1495,-12,5,-0.80,114544881,76444,103.51,1530,1530,1490,1959,1055,1507,1498.42,1.92,0,-16603,1574,1540,1519,1485,1464,1530,1475,234,452,500,1050,1,1,46754933,699,3.82,0.66,03,0.16,391.00,2278.00,2320,20230816,-35.56,1287,20240805,16.16,2070,-27.78,20240213,1287,16.16,20240805,2195,-31.89,20230822,1287,16.16,20240805,0.47,N,018500,500,233 억,,895828,N,N,314,N,00,N
20240822,130325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1493,-14,5,-0.93,112266901,74918,101.44,1530,1530,1490,1959,1055,1507,1498.53,1.92,0,-16104,1574,1540,1519,1485,1464,1530,1475,234,452,500,1050,1,1,46754933,698,3.82,0.66,03,0.16,391.00,2278.00,2320,20230816,-35.65,1287,20240805,16.01,2070,-27.87,20240213,1287,16.01,20240805,2195,-31.98,20230822,1287,16.01,20240805,0.47,N,018500,500,233 억,,895828,N,N,314,N,00,N
20240822,120329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1497,-10,5,-0.66,87322708,58225,78.84,1530,1530,1494,1959,1055,1507,1499.75,1.92,0,-9036,1574,1540,1519,1485,1464,1530,1475,234,452,500,1050,1,1,46754933,700,3.83,0.66,03,0.12,391.00,2278.00,2320,20230816,-35.47,1287,20240805,16.32,2070,-27.68,20240213,1287,16.32,20240805,2195,-31.80,20230822,1287,16.32,20240805,0.47,N,018500,500,233 억,,895828,N,N,314,N,00,N
20240822,110324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1510,3,2,0.20,67536283,45012,60.95,1530,1530,1494,1959,1055,1507,1500.41,1.92,0,-5591,1574,1540,1519,1485,1464,1530,1475,234,452,500,1050,1,1,46754933,706,3.86,0.66,03,0.10,391.00,2278.00,2320,20230816,-34.91,1287,20240805,17.33,2070,-27.05,20240213,1287,17.33,20240805,2195,-31.21,20230822,1287,17.33,20240805,0.47,N,018500,500,233 억,,895828,N,N,314,N,00,N
20240822,100325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1507,0,3,0.00,65294931,43525,58.93,1530,1530,1494,1959,1055,1507,1500.17,1.92,0,-4796,1574,1540,1519,1485,1464,1530,1475,234,452,500,1050,1,1,46754933,705,3.85,0.66,03,0.09,391.00,2278.00,2320,20230816,-35.04,1287,20240805,17.09,2070,-27.20,20240213,1287,17.09,20240805,2195,-31.34,20230822,1287,17.09,20240805,0.47,N,018500,500,233 억,,895828,N,N,314,N,00,N
20240822,090323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1516,9,2,0.60,231425,152,0.21,1530,1530,1516,1959,1055,1507,1522.53,1.92,0,-144,1574,1540,1519,1485,1464,1530,1475,234,452,500,1050,1,1,46754933,709,3.88,0.67,03,0.00,391.00,2278.00,2320,20230816,-34.66,1287,20240805,17.79,2070,-26.76,20240213,1287,17.79,20240805,2195,-30.93,20230822,1287,17.79,20240805,0.47,N,018500,500,233 억,,895828,N,N,314,N,00,N
20240821,160324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1507,-22,5,-1.44,111455601,73846,108.15,1553,1553,1498,1987,1071,1529,1509.30,1.93,0,-7778,1550,1539,1528,1517,1506,1545,1523,234,458,500,1070,1,1,46754933,705,3.85,0.66,03,0.16,391.00,2278.00,2560,20230814,-41.13,1287,20240805,17.09,2070,-27.20,20240213,1287,17.09,20240805,2195,-31.34,20230821,1287,17.09,20240805,0.46,N,018500,500,233 억,,903606,N,N,314,N,00,N
20240821,150327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1507,-22,5,-1.44,105455894,69865,102.32,1553,1553,1498,1987,1071,1529,1509.42,1.93,0,-4774,1550,1539,1528,1517,1506,1545,1523,234,458,500,1070,1,1,46754933,705,3.85,0.66,03,0.15,391.00,2278.00,2560,20230814,-41.13,1287,20240805,17.09,2070,-27.20,20240213,1287,17.09,20240805,2195,-31.34,20230821,1287,17.09,20240805,0.46,N,018500,500,233 억,,903606,N,N,27,N,00,N
20240821,140324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1520,-9,5,-0.59,56066198,36991,54.18,1553,1553,1501,1987,1071,1529,1515.67,1.93,0,-4605,1550,1539,1528,1517,1506,1545,1523,234,458,500,1070,1,1,46754933,711,3.89,0.67,03,0.08,391.00,2278.00,2560,20230814,-40.62,1287,20240805,18.10,2070,-26.57,20240213,1287,18.10,20240805,2195,-30.75,20230821,1287,18.10,20240805,0.46,N,018500,500,233 억,,903606,N,N,27,N,00,N
20240821,130325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1512,-17,5,-1.11,45196104,29829,43.69,1553,1553,1501,1987,1071,1529,1515.17,1.93,0,-3637,1550,1539,1528,1517,1506,1545,1523,234,458,500,1070,1,1,46754933,707,3.87,0.66,03,0.06,391.00,2278.00,2560,20230814,-40.94,1287,20240805,17.48,2070,-26.96,20240213,1287,17.48,20240805,2195,-31.12,20230821,1287,17.48,20240805,0.46,N,018500,500,233 억,,903606,N,N,27,N,00,N
20240821,120328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1513,-16,5,-1.05,34212001,22558,33.04,1553,1553,1501,1987,1071,1529,1516.62,1.93,0,-3417,1550,1539,1528,1517,1506,1545,1523,234,458,500,1070,1,1,46754933,707,3.87,0.66,03,0.05,391.00,2278.00,2560,20230814,-40.90,1287,20240805,17.56,2070,-26.91,20240213,1287,17.56,20240805,2195,-31.07,20230821,1287,17.56,20240805,0.46,N,018500,500,233 억,,903606,N,N,27,N,00,N
20240821,110323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1509,-20,5,-1.31,32967429,21735,31.83,1553,1553,1501,1987,1071,1529,1516.79,1.93,0,-3521,1550,1539,1528,1517,1506,1545,1523,234,458,500,1070,1,1,46754933,706,3.86,0.66,03,0.05,391.00,2278.00,2560,20230814,-41.05,1287,20240805,17.25,2070,-27.10,20240213,1287,17.25,20240805,2195,-31.25,20230821,1287,17.25,20240805,0.46,N,018500,500,233 억,,903606,N,N,27,N,00,N
20240821,100326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1518,-11,5,-0.72,15975601,10483,15.35,1553,1553,1501,1987,1071,1529,1523.95,1.93,0,-1113,1550,1539,1528,1517,1506,1545,1523,234,458,500,1070,1,1,46754933,710,3.88,0.67,03,0.02,391.00,2278.00,2560,20230814,-40.70,1287,20240805,17.95,2070,-26.67,20240213,1287,17.95,20240805,2195,-30.84,20230821,1287,17.95,20240805,0.46,N,018500,500,233 억,,903606,N,N,27,N,00,N
20240821,090324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1544,15,2,0.98,179884,119,0.17,1553,1553,1501,1987,1071,1529,1511.63,1.93,0,-5,1550,1539,1528,1517,1506,1545,1523,234,458,500,1070,1,1,46754933,722,3.95,0.68,03,0.00,391.00,2278.00,2560,20230814,-39.69,1287,20240805,19.97,2070,-25.41,20240213,1287,19.97,20240805,2195,-29.66,20230821,1287,19.97,20240805,0.46,N,018500,500,233 억,,903606,N,N,27,N,00,N
20240820,160320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1529,13,2,0.86,104170662,68245,44.50,1517,1539,1517,1970,1062,1516,1526.40,1.90,0,12734,1560,1538,1523,1501,1486,1530,1493,234,454,500,1060,1,1,46754933,715,3.91,0.67,03,0.15,391.00,2278.00,2570,20230811,-40.51,1287,20240805,18.80,2070,-26.14,20240213,1287,18.80,20240805,2195,-30.34,20230821,1287,18.80,20240805,0.45,N,018500,500,233 억,,889602,N,N,27,N,00,N
20240820,150324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1527,11,2,0.73,93732405,61399,40.04,1517,1539,1517,1970,1062,1516,1526.61,1.90,0,13079,1560,1538,1523,1501,1486,1530,1493,234,454,500,1060,1,1,46754933,714,3.91,0.67,03,0.13,391.00,2278.00,2570,20230811,-40.58,1287,20240805,18.65,2070,-26.23,20240213,1287,18.65,20240805,2195,-30.43,20230821,1287,18.65,20240805,0.45,N,018500,500,233 억,,889602,N,N,40,N,00,N
20240820,140324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1527,11,2,0.73,88313426,57844,37.72,1517,1539,1517,1970,1062,1516,1526.75,1.90,0,12326,1560,1538,1523,1501,1486,1530,1493,234,454,500,1060,1,1,46754933,714,3.91,0.67,03,0.12,391.00,2278.00,2570,20230811,-40.58,1287,20240805,18.65,2070,-26.23,20240213,1287,18.65,20240805,2195,-30.43,20230821,1287,18.65,20240805,0.45,N,018500,500,233 억,,889602,N,N,40,N,00,N
20240820,130324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1526,10,2,0.66,70980501,46483,30.31,1517,1539,1517,1970,1062,1516,1527.02,1.90,0,14143,1560,1538,1523,1501,1486,1530,1493,234,454,500,1060,1,1,46754933,713,3.90,0.67,03,0.10,391.00,2278.00,2570,20230811,-40.62,1287,20240805,18.57,2070,-26.28,20240213,1287,18.57,20240805,2195,-30.48,20230821,1287,18.57,20240805,0.45,N,018500,500,233 억,,889602,N,N,40,N,00,N
20240820,120325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1529,13,2,0.86,64209399,42044,27.42,1517,1539,1517,1970,1062,1516,1527.20,1.90,0,12890,1560,1538,1523,1501,1486,1530,1493,234,454,500,1060,1,1,46754933,715,3.91,0.67,03,0.09,391.00,2278.00,2570,20230811,-40.51,1287,20240805,18.80,2070,-26.14,20240213,1287,18.80,20240805,2195,-30.34,20230821,1287,18.80,20240805,0.45,N,018500,500,233 억,,889602,N,N,40,N,00,N
20240820,110323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1531,15,2,0.99,44293083,28983,18.90,1517,1539,1517,1970,1062,1516,1528.24,1.90,0,6133,1560,1538,1523,1501,1486,1530,1493,234,454,500,1060,1,1,46754933,716,3.92,0.67,03,0.06,391.00,2278.00,2570,20230811,-40.43,1287,20240805,18.96,2070,-26.04,20240213,1287,18.96,20240805,2195,-30.25,20230821,1287,18.96,20240805,0.45,N,018500,500,233 억,,889602,N,N,40,N,00,N
20240820,100322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1529,13,2,0.86,14734376,9655,6.30,1517,1539,1517,1970,1062,1516,1526.09,1.90,0,638,1560,1538,1523,1501,1486,1530,1493,234,454,500,1060,1,1,46754933,715,3.91,0.67,03,0.02,391.00,2278.00,2570,20230811,-40.51,1287,20240805,18.80,2070,-26.14,20240213,1287,18.80,20240805,2195,-30.34,20230821,1287,18.80,20240805,0.45,N,018500,500,233 억,,889602,N,N,40,N,00,N
20240820,090322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1538,22,2,1.45,15315,10,0.01,1517,1539,1517,1970,1062,1516,1531.50,1.90,0,-2,1560,1538,1523,1501,1486,1530,1493,234,454,500,1060,1,1,46754933,719,3.93,0.68,03,0.00,391.00,2278.00,2570,20230811,-40.16,1287,20240805,19.50,2070,-25.70,20240213,1287,19.50,20240805,2195,-29.93,20230821,1287,19.50,20240805,0.45,N,018500,500,233 억,,889602,N,N,40,N,00,N
20240819,160320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1516,-11,5,-0.72,232110781,152347,69.30,1525,1545,1508,1985,1069,1527,1523.57,1.97,0,-13727,1579,1553,1514,1488,1449,1566,1501,234,458,500,1060,1,1,46754933,709,3.88,0.67,03,0.33,391.00,2278.00,2570,20230811,-41.01,1287,20240805,17.79,2070,-26.76,20240213,1287,17.79,20240805,2195,-30.93,20230821,1287,17.79,20240805,0.45,N,018500,500,233 억,,920050,N,N,40,N,00,N
20240819,150320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1510,-17,5,-1.11,222928491,146280,66.54,1525,1545,1510,1985,1069,1527,1523.98,1.97,0,-9506,1579,1553,1514,1488,1449,1566,1501,234,458,500,1060,1,1,46754933,706,3.86,0.66,03,0.31,391.00,2278.00,2570,20230811,-41.25,1287,20240805,17.33,2070,-27.05,20240213,1287,17.33,20240805,2195,-31.21,20230821,1287,17.33,20240805,0.45,N,018500,500,233 억,,920050,N,N,59,N,00,N
20240819,140322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1517,-10,5,-0.65,187185814,122637,55.78,1525,1545,1510,1985,1069,1527,1526.34,1.97,0,-7900,1579,1553,1514,1488,1449,1566,1501,234,458,500,1060,1,1,46754933,709,3.88,0.67,03,0.26,391.00,2278.00,2570,20230811,-40.97,1287,20240805,17.87,2070,-26.71,20240213,1287,17.87,20240805,2195,-30.89,20230821,1287,17.87,20240805,0.45,N,018500,500,233 억,,920050,N,N,59,N,00,N
20240819,130321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1521,-6,5,-0.39,153099037,100206,45.58,1525,1545,1510,1985,1069,1527,1527.84,1.97,0,-7569,1579,1553,1514,1488,1449,1566,1501,234,458,500,1060,1,1,46754933,711,3.89,0.67,03,0.21,391.00,2278.00,2570,20230811,-40.82,1287,20240805,18.18,2070,-26.52,20240213,1287,18.18,20240805,2195,-30.71,20230821,1287,18.18,20240805,0.45,N,018500,500,233 억,,920050,N,N,59,N,00,N
20240819,120320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1518,-9,5,-0.59,144136657,94312,42.90,1525,1545,1510,1985,1069,1527,1528.30,1.97,0,-6839,1579,1553,1514,1488,1449,1566,1501,234,458,500,1060,1,1,46754933,710,3.88,0.67,03,0.20,391.00,2278.00,2570,20230811,-40.93,1287,20240805,17.95,2070,-26.67,20240213,1287,17.95,20240805,2195,-30.84,20230821,1287,17.95,20240805,0.45,N,018500,500,233 억,,920050,N,N,59,N,00,N
20240819,110321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1513,-14,5,-0.92,130365885,85227,38.77,1525,1545,1510,1985,1069,1527,1529.63,1.97,0,-11539,1579,1553,1514,1488,1449,1566,1501,234,458,500,1060,1,1,46754933,707,3.87,0.66,03,0.18,391.00,2278.00,2570,20230811,-41.13,1287,20240805,17.56,2070,-26.91,20240213,1287,17.56,20240805,2195,-31.07,20230821,1287,17.56,20240805,0.45,N,018500,500,233 억,,920050,N,N,59,N,00,N
20240819,100321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1530,3,2,0.20,83585006,54420,24.75,1525,1545,1520,1985,1069,1527,1535.92,1.97,0,-4863,1579,1553,1514,1488,1449,1566,1501,234,458,500,1060,1,1,46754933,715,3.91,0.67,03,0.12,391.00,2278.00,2570,20230811,-40.47,1287,20240805,18.88,2070,-26.09,20240213,1287,18.88,20240805,2195,-30.30,20230821,1287,18.88,20240805,0.45,N,018500,500,233 억,,920050,N,N,59,N,00,N
20240819,090320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1522,-5,5,-0.33,14958458,9818,4.47,1525,1538,1520,1985,1069,1527,1523.57,1.97,0,1333,1579,1553,1514,1488,1449,1566,1501,234,458,500,1060,1,1,46754933,712,3.89,0.67,03,0.02,391.00,2278.00,2570,20230811,-40.78,1287,20240805,18.26,2070,-26.47,20240213,1287,18.26,20240805,2195,-30.66,20230821,1287,18.26,20240805,0.45,N,018500,500,233 억,,920050,N,N,59,N,00,N
20240816,160318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1527,54,2,3.67,332252407,218868,395.69,1489,1540,1475,1914,1032,1473,1518.04,1.90,0,27144,1499,1485,1465,1451,1431,1476,1442,234,441,500,1030,1,1,46754933,714,3.91,0.67,03,0.47,391.00,2278.00,2570,20230811,-40.58,1287,20240805,18.65,2070,-26.23,20240213,1287,18.65,20240805,2320,-34.18,20230816,1287,18.65,20240805,0.45,N,018500,500,233 억,,889485,N,N,59,N,00,N
20240816,150320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1532,59,2,4.01,319031571,210214,380.04,1489,1540,1475,1914,1032,1473,1517.65,1.90,0,26766,1499,1485,1465,1451,1431,1476,1442,234,441,500,1030,1,1,46754933,716,3.92,0.67,03,0.45,391.00,2278.00,2570,20230811,-40.39,1287,20240805,19.04,2070,-25.99,20240213,1287,19.04,20240805,2320,-33.97,20230816,1287,19.04,20240805,0.45,N,018500,500,233 억,,889485,N,N,5,N,00,N
20240816,140321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1532,59,2,4.01,300926472,198369,358.63,1489,1540,1475,1914,1032,1473,1517.00,1.90,0,29120,1499,1485,1465,1451,1431,1476,1442,234,441,500,1030,1,1,46754933,716,3.92,0.67,03,0.42,391.00,2278.00,2570,20230811,-40.39,1287,20240805,19.04,2070,-25.99,20240213,1287,19.04,20240805,2320,-33.97,20230816,1287,19.04,20240805,0.45,N,018500,500,233 억,,889485,N,N,5,N,00,N
20240816,130323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1536,63,2,4.28,296795503,195669,353.75,1489,1540,1475,1914,1032,1473,1516.82,1.90,0,29545,1499,1485,1465,1451,1431,1476,1442,234,441,500,1030,1,1,46754933,718,3.93,0.67,03,0.42,391.00,2278.00,2570,20230811,-40.23,1287,20240805,19.35,2070,-25.80,20240213,1287,19.35,20240805,2320,-33.79,20230816,1287,19.35,20240805,0.45,N,018500,500,233 억,,889485,N,N,5,N,00,N
20240816,120321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1530,57,2,3.87,279053370,184068,332.78,1489,1540,1475,1914,1032,1473,1516.03,1.90,0,30449,1499,1485,1465,1451,1431,1476,1442,234,441,500,1030,1,1,46754933,715,3.91,0.67,03,0.39,391.00,2278.00,2570,20230811,-40.47,1287,20240805,18.88,2070,-26.09,20240213,1287,18.88,20240805,2320,-34.05,20230816,1287,18.88,20240805,0.45,N,018500,500,233 억,,889485,N,N,5,N,00,N
20240816,110322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1532,59,2,4.01,251289062,165882,299.90,1489,1540,1475,1914,1032,1473,1514.87,1.90,0,32024,1499,1485,1465,1451,1431,1476,1442,234,441,500,1030,1,1,46754933,716,3.92,0.67,03,0.35,391.00,2278.00,2570,20230811,-40.39,1287,20240805,19.04,2070,-25.99,20240213,1287,19.04,20240805,2320,-33.97,20230816,1287,19.04,20240805,0.45,N,018500,500,233 억,,889485,N,N,5,N,00,N
20240816,100319,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1502,29,2,1.97,82544462,55079,99.58,1489,1510,1475,1914,1032,1473,1498.66,1.90,0,-10904,1499,1485,1465,1451,1431,1476,1442,234,441,500,1030,1,1,46754933,702,3.84,0.66,03,0.12,391.00,2278.00,2570,20230811,-41.56,1287,20240805,16.71,2070,-27.44,20240213,1287,16.71,20240805,2320,-35.26,20230816,1287,16.71,20240805,0.45,N,018500,500,233 억,,889485,N,N,5,N,00,N
20240816,090320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1487,14,2,0.95,540666,364,0.66,1489,1489,1475,1914,1032,1473,1485.35,1.90,0,-39,1499,1485,1465,1451,1431,1476,1442,234,441,500,1030,1,1,46754933,695,3.80,0.65,03,0.00,391.00,2278.00,2570,20230811,-42.14,1287,20240805,15.54,2070,-28.16,20240213,1287,15.54,20240805,2320,-35.91,20230816,1287,15.54,20240805,0.45,N,018500,500,233 억,,889485,N,N,5,N,00,N
20240814,160321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1473,34,2,2.36,80848088,55282,23.15,1479,1479,1445,1870,1008,1439,1462.47,1.90,0,2756,1560,1499,1427,1366,1294,1463,1330,234,431,500,1000,1,1,46754933,689,3.77,0.65,03,0.12,391.00,2278.00,2675,20230808,-44.93,1287,20240805,14.45,2070,-28.84,20240213,1287,14.45,20240805,2560,-42.46,20230814,1287,14.45,20240805,0.46,N,018500,500,233 억,,886717,N,N,5,N,00,N
20240814,150321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1466,27,2,1.88,65704088,44979,18.84,1479,1479,1445,1870,1008,1439,1460.77,1.90,0,-225,1560,1499,1427,1366,1294,1463,1330,234,431,500,1000,1,1,46754933,685,3.75,0.64,03,0.10,391.00,2278.00,2675,20230808,-45.20,1287,20240805,13.91,2070,-29.18,20240213,1287,13.91,20240805,2560,-42.73,20230814,1287,13.91,20240805,0.46,N,018500,500,233 억,,886717,N,N,7,N,00,N
20240814,140325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1460,21,2,1.46,50844655,34790,14.57,1479,1479,1445,1870,1008,1439,1461.47,1.90,0,-2379,1560,1499,1427,1366,1294,1463,1330,234,431,500,1000,1,1,46754933,683,3.73,0.64,03,0.07,391.00,2278.00,2675,20230808,-45.42,1287,20240805,13.44,2070,-29.47,20240213,1287,13.44,20240805,2560,-42.97,20230814,1287,13.44,20240805,0.46,N,018500,500,233 억,,886717,N,N,7,N,00,N
20240814,130322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1467,28,2,1.95,36751287,25168,10.54,1479,1479,1445,1870,1008,1439,1460.24,1.90,0,-1593,1560,1499,1427,1366,1294,1463,1330,234,431,500,1000,1,1,46754933,686,3.75,0.64,03,0.05,391.00,2278.00,2675,20230808,-45.16,1287,20240805,13.99,2070,-29.13,20240213,1287,13.99,20240805,2560,-42.70,20230814,1287,13.99,20240805,0.46,N,018500,500,233 억,,886717,N,N,7,N,00,N
20240814,120321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1463,24,2,1.67,33332986,22835,9.56,1479,1479,1445,1870,1008,1439,1459.73,1.90,0,-1721,1560,1499,1427,1366,1294,1463,1330,234,431,500,1000,1,1,46754933,684,3.74,0.64,03,0.05,391.00,2278.00,2675,20230808,-45.31,1287,20240805,13.68,2070,-29.32,20240213,1287,13.68,20240805,2560,-42.85,20230814,1287,13.68,20240805,0.46,N,018500,500,233 억,,886717,N,N,7,N,00,N
20240814,110318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1459,20,2,1.39,21893036,14988,6.28,1479,1479,1445,1870,1008,1439,1460.70,1.90,0,-3231,1560,1499,1427,1366,1294,1463,1330,234,431,500,1000,1,1,46754933,682,3.73,0.64,03,0.03,391.00,2278.00,2675,20230808,-45.46,1287,20240805,13.36,2070,-29.52,20240213,1287,13.36,20240805,2560,-43.01,20230814,1287,13.36,20240805,0.46,N,018500,500,233 억,,886717,N,N,7,N,00,N
20240814,100319,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1457,18,2,1.25,14189519,9704,4.06,1479,1479,1445,1870,1008,1439,1462.23,1.90,0,-2612,1560,1499,1427,1366,1294,1463,1330,234,431,500,1000,1,1,46754933,681,3.73,0.64,03,0.02,391.00,2278.00,2675,20230808,-45.53,1287,20240805,13.21,2070,-29.61,20240213,1287,13.21,20240805,2560,-43.09,20230814,1287,13.21,20240805,0.46,N,018500,500,233 억,,886717,N,N,7,N,00,N
20240814,090349,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1474,35,2,2.43,3604321,2438,1.02,1479,1479,1463,1870,1008,1439,1478.39,1.90,0,-432,1560,1499,1427,1366,1294,1463,1330,234,431,500,1000,1,1,46754933,689,3.77,0.65,03,0.01,391.00,2278.00,2675,20230808,-44.90,1287,20240805,14.53,2070,-28.79,20240213,1287,14.53,20240805,2560,-42.42,20230814,1287,14.53,20240805,0.46,N,018500,500,233 억,,886717,N,N,7,N,00,N
20240813,160316,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1439,-24,5,-1.64,345145401,238794,272.94,1463,1488,1355,1901,1025,1463,1445.37,2.04,0,-57715,1487,1475,1451,1439,1415,1481,1445,234,438,500,1020,1,1,46754933,673,3.68,0.63,03,0.51,391.00,2278.00,2790,20230807,-48.42,1287,20240805,11.81,2070,-30.48,20240213,1287,11.81,20240805,2560,-43.79,20230814,1287,11.81,20240805,0.45,N,018500,500,233 억,,951870,N,N,7,N,00,N
20240813,150318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1433,-30,5,-2.05,337475905,233449,266.83,1463,1488,1355,1901,1025,1463,1445.61,2.04,0,-57136,1487,1475,1451,1439,1415,1481,1445,234,438,500,1020,1,1,46754933,670,3.66,0.63,03,0.50,391.00,2278.00,2790,20230807,-48.64,1287,20240805,11.34,2070,-30.77,20240213,1287,11.34,20240805,2560,-44.02,20230814,1287,11.34,20240805,0.45,N,018500,500,233 억,,951870,N,N,7,N,00,N
20240813,140318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1441,-22,5,-1.50,328035036,226892,259.33,1463,1488,1355,1901,1025,1463,1445.78,2.04,0,-56294,1487,1475,1451,1439,1415,1481,1445,234,438,500,1020,1,1,46754933,674,3.69,0.63,03,0.49,391.00,2278.00,2790,20230807,-48.35,1287,20240805,11.97,2070,-30.39,20240213,1287,11.97,20240805,2560,-43.71,20230814,1287,11.97,20240805,0.45,N,018500,500,233 억,,951870,N,N,7,N,00,N
20240813,130319,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1428,-35,5,-2.39,151569141,106099,121.27,1463,1488,1355,1901,1025,1463,1428.56,2.04,0,4148,1487,1475,1451,1439,1415,1481,1445,234,438,500,1020,1,1,46754933,668,3.65,0.63,03,0.23,391.00,2278.00,2790,20230807,-48.82,1287,20240805,10.96,2070,-31.01,20240213,1287,10.96,20240805,2560,-44.22,20230814,1287,10.96,20240805,0.45,N,018500,500,233 억,,951870,N,N,7,N,00,N
20240813,120318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1421,-42,5,-2.87,147818763,103466,118.26,1463,1488,1355,1901,1025,1463,1428.67,2.04,0,3075,1487,1475,1451,1439,1415,1481,1445,234,438,500,1020,1,1,46754933,664,3.63,0.62,03,0.22,391.00,2278.00,2790,20230807,-49.07,1287,20240805,10.41,2070,-31.35,20240213,1287,10.41,20240805,2560,-44.49,20230814,1287,10.41,20240805,0.45,N,018500,500,233 억,,951870,N,N,7,N,00,N
20240813,110315,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1421,-42,5,-2.87,117435150,81994,93.72,1463,1488,1355,1901,1025,1463,1432.24,2.04,0,-1415,1487,1475,1451,1439,1415,1481,1445,234,438,500,1020,1,1,46754933,664,3.63,0.62,03,0.18,391.00,2278.00,2790,20230807,-49.07,1287,20240805,10.41,2070,-31.35,20240213,1287,10.41,20240805,2560,-44.49,20230814,1287,10.41,20240805,0.45,N,018500,500,233 억,,951870,N,N,7,N,00,N
20240813,100315,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1449,-14,5,-0.96,41607964,28655,32.75,1463,1488,1431,1901,1025,1463,1452.03,2.04,0,-11483,1487,1475,1451,1439,1415,1481,1445,234,438,500,1020,1,1,46754933,677,3.71,0.64,03,0.06,391.00,2278.00,2790,20230807,-48.06,1287,20240805,12.59,2070,-30.00,20240213,1287,12.59,20240805,2560,-43.40,20230814,1287,12.59,20240805,0.45,N,018500,500,233 억,,951870,N,N,7,N,00,N
20240813,090317,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1463,0,3,0.00,2174835,1485,1.70,1463,1488,1463,1901,1025,1463,1464.54,2.04,0,-48,1487,1475,1451,1439,1415,1481,1445,234,438,500,1020,1,1,46754933,684,3.74,0.64,03,0.00,391.00,2278.00,2790,20230807,-47.56,1287,20240805,13.68,2070,-29.32,20240213,1287,13.68,20240805,2560,-42.85,20230814,1287,13.68,20240805,0.45,N,018500,500,233 억,,951870,N,N,7,N,00,N
20240812,160315,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1463,43,2,3.03,126693024,87441,55.63,1439,1463,1427,1846,994,1420,1448.90,2.01,0,12092,1454,1437,1418,1401,1382,1445,1409,234,426,500,990,1,1,46754933,684,3.74,0.64,03,0.19,391.00,2278.00,2880,20230804,-49.20,1287,20240805,13.68,2070,-29.32,20240213,1287,13.68,20240805,2560,-42.85,20230814,1287,13.68,20240805,0.45,N,018500,500,233 억,,938059,N,N,7,N,00,N
20240812,150317,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1460,40,2,2.82,109569906,75722,48.18,1439,1463,1427,1846,994,1420,1447.00,2.01,0,11625,1454,1437,1418,1401,1382,1445,1409,234,426,500,990,1,1,46754933,683,3.73,0.64,03,0.16,391.00,2278.00,2880,20230804,-49.31,1287,20240805,13.44,2070,-29.47,20240213,1287,13.44,20240805,2560,-42.97,20230814,1287,13.44,20240805,0.45,N,018500,500,233 억,,938059,N,N,0,N,00,N
20240812,140316,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1454,34,2,2.39,88404100,61215,38.95,1439,1458,1427,1846,994,1420,1444.16,2.01,0,7084,1454,1437,1418,1401,1382,1445,1409,234,426,500,990,1,1,46754933,680,3.72,0.64,03,0.13,391.00,2278.00,2880,20230804,-49.51,1287,20240805,12.98,2070,-29.76,20240213,1287,12.98,20240805,2560,-43.20,20230814,1287,12.98,20240805,0.45,N,018500,500,233 억,,938059,N,N,0,N,00,N
20240812,130313,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1442,22,2,1.55,51657245,35778,22.76,1439,1458,1427,1846,994,1420,1443.83,2.01,0,3372,1454,1437,1418,1401,1382,1445,1409,234,426,500,990,1,1,46754933,674,3.69,0.63,03,0.08,391.00,2278.00,2880,20230804,-49.93,1287,20240805,12.04,2070,-30.34,20240213,1287,12.04,20240805,2560,-43.67,20230814,1287,12.04,20240805,0.45,N,018500,500,233 억,,938059,N,N,0,N,00,N
20240812,120314,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1439,19,2,1.34,46505488,32203,20.49,1439,1458,1427,1846,994,1420,1444.14,2.01,0,3062,1454,1437,1418,1401,1382,1445,1409,234,426,500,990,1,1,46754933,673,3.68,0.63,03,0.07,391.00,2278.00,2880,20230804,-50.03,1287,20240805,11.81,2070,-30.48,20240213,1287,11.81,20240805,2560,-43.79,20230814,1287,11.81,20240805,0.45,N,018500,500,233 억,,938059,N,N,0,N,00,N
20240812,110314,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1441,21,2,1.48,42238745,29249,18.61,1439,1458,1427,1846,994,1420,1444.11,2.01,0,5398,1454,1437,1418,1401,1382,1445,1409,234,426,500,990,1,1,46754933,674,3.69,0.63,03,0.06,391.00,2278.00,2880,20230804,-49.97,1287,20240805,11.97,2070,-30.39,20240213,1287,11.97,20240805,2560,-43.71,20230814,1287,11.97,20240805,0.45,N,018500,500,233 억,,938059,N,N,0,N,00,N
20240812,100311,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1449,29,2,2.04,32312283,22393,14.25,1439,1458,1427,1846,994,1420,1442.96,2.01,0,5319,1454,1437,1418,1401,1382,1445,1409,234,426,500,990,1,1,46754933,677,3.71,0.64,03,0.05,391.00,2278.00,2880,20230804,-49.69,1287,20240805,12.59,2070,-30.00,20240213,1287,12.59,20240805,2560,-43.40,20230814,1287,12.59,20240805,0.45,N,018500,500,233 억,,938059,N,N,0,N,00,N
20240812,090311,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1440,20,2,1.41,7777748,5385,3.43,1439,1458,1439,1846,994,1420,1444.34,2.01,0,-447,1454,1437,1418,1401,1382,1445,1409,234,426,500,990,1,1,46754933,673,3.68,0.63,03,0.01,391.00,2278.00,2880,20230804,-50.00,1287,20240805,11.89,2070,-30.43,20240213,1287,11.89,20240805,2560,-43.75,20230814,1287,11.89,20240805,0.45,N,018500,500,233 억,,938059,N,N,0,N,00,N
20240809,160311,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1420,21,2,1.50,221685707,157176,251.32,1399,1435,1399,1818,980,1399,1410.43,1.89,0,53700,1448,1423,1399,1374,1350,1436,1387,234,419,500,970,1,1,46754933,664,3.63,0.62,03,0.34,391.00,2278.00,3030,20230803,-53.14,1287,20240805,10.33,2070,-31.40,20240213,1287,10.33,20240805,2570,-44.75,20230811,1287,10.33,20240805,0.46,N,018500,500,233 억,,883807,N,N,0,N,00,N
20240809,150316,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1417,18,2,1.29,213625490,151473,242.21,1399,1435,1399,1818,980,1399,1410.32,1.89,0,55431,1448,1423,1399,1374,1350,1436,1387,234,419,500,970,1,1,46754933,663,3.62,0.62,03,0.32,391.00,2278.00,3030,20230803,-53.23,1287,20240805,10.10,2070,-31.55,20240213,1287,10.10,20240805,2570,-44.86,20230811,1287,10.10,20240805,0.46,N,018500,500,233 억,,883807,N,N,0,N,00,N
20240809,140316,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1414,15,2,1.07,204870436,145287,232.31,1399,1435,1399,1818,980,1399,1410.11,1.89,0,57870,1448,1423,1399,1374,1350,1436,1387,234,419,500,970,1,1,46754933,661,3.62,0.62,03,0.31,391.00,2278.00,3030,20230803,-53.33,1287,20240805,9.87,2070,-31.69,20240213,1287,9.87,20240805,2570,-44.98,20230811,1287,9.87,20240805,0.46,N,018500,500,233 억,,883807,N,N,0,N,00,N
20240809,130315,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1425,26,2,1.86,186569405,132380,211.68,1399,1435,1399,1818,980,1399,1409.35,1.89,0,61817,1448,1423,1399,1374,1350,1436,1387,234,419,500,970,1,1,46754933,666,3.64,0.63,03,0.28,391.00,2278.00,3030,20230803,-52.97,1287,20240805,10.72,2070,-31.16,20240213,1287,10.72,20240805,2570,-44.55,20230811,1287,10.72,20240805,0.46,N,018500,500,233 억,,883807,N,N,0,N,00,N
20240809,120315,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1428,29,2,2.07,178638214,126816,202.78,1399,1435,1399,1818,980,1399,1408.64,1.89,0,64123,1448,1423,1399,1374,1350,1436,1387,234,419,500,970,1,1,46754933,668,3.65,0.63,03,0.27,391.00,2278.00,3030,20230803,-52.87,1287,20240805,10.96,2070,-31.01,20240213,1287,10.96,20240805,2570,-44.44,20230811,1287,10.96,20240805,0.46,N,018500,500,233 억,,883807,N,N,0,N,00,N
20240809,110311,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1425,26,2,1.86,170366873,121019,193.51,1399,1435,1399,1818,980,1399,1407.77,1.89,0,65051,1448,1423,1399,1374,1350,1436,1387,234,419,500,970,1,1,46754933,666,3.64,0.63,03,0.26,391.00,2278.00,3030,20230803,-52.97,1287,20240805,10.72,2070,-31.16,20240213,1287,10.72,20240805,2570,-44.55,20230811,1287,10.72,20240805,0.46,N,018500,500,233 억,,883807,N,N,0,N,00,N
20240809,100317,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1429,30,2,2.14,159682065,113540,181.55,1399,1435,1399,1818,980,1399,1406.39,1.89,0,69894,1448,1423,1399,1374,1350,1436,1387,234,419,500,970,1,1,46754933,668,3.65,0.63,03,0.24,391.00,2278.00,3030,20230803,-52.84,1287,20240805,11.03,2070,-30.97,20240213,1287,11.03,20240805,2570,-44.40,20230811,1287,11.03,20240805,0.46,N,018500,500,233 억,,883807,N,N,0,N,00,N
20240809,090312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1400,1,2,0.07,2727286,1949,3.12,1399,1401,1399,1818,980,1399,1399.33,1.89,0,90,1448,1423,1399,1374,1350,1436,1387,234,419,500,970,1,1,46754933,655,3.58,0.61,03,0.00,391.00,2278.00,3030,20230803,-53.80,1287,20240805,8.78,2070,-32.37,20240213,1287,8.78,20240805,2570,-45.53,20230811,1287,8.78,20240805,0.46,N,018500,500,233 억,,883807,N,N,0,N,00,N
20240808,160309,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1399,4,2,0.29,87103909,62518,41.69,1390,1424,1375,1813,977,1395,1393.26,1.90,0,-6339,1491,1442,1410,1361,1329,1467,1386,234,418,500,970,1,1,46754933,654,3.58,0.61,03,0.13,391.00,2278.00,3375,20230802,-58.55,1287,20240805,8.70,2070,-32.42,20240213,1287,8.70,20240805,2675,-47.70,20230808,1287,8.70,20240805,0.45,N,018500,500,233 억,,890146,N,N,0,N,00,N
20240808,150313,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1392,-3,5,-0.22,78999099,56677,37.80,1390,1424,1375,1813,977,1395,1393.85,1.90,0,-5082,1491,1442,1410,1361,1329,1467,1386,234,418,500,970,1,1,46754933,651,3.56,0.61,03,0.12,391.00,2278.00,3375,20230802,-58.76,1287,20240805,8.16,2070,-32.75,20240213,1287,8.16,20240805,2675,-47.96,20230808,1287,8.16,20240805,0.45,N,018500,500,233 억,,890146,N,N,0,N,00,N
20240808,140313,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1395,0,3,0.00,71909549,51595,34.41,1390,1424,1375,1813,977,1395,1393.73,1.90,0,-3762,1491,1442,1410,1361,1329,1467,1386,234,418,500,970,1,1,46754933,652,3.57,0.61,03,0.11,391.00,2278.00,3375,20230802,-58.67,1287,20240805,8.39,2070,-32.61,20240213,1287,8.39,20240805,2675,-47.85,20230808,1287,8.39,20240805,0.45,N,018500,500,233 억,,890146,N,N,0,N,00,N
20240808,130314,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1396,1,2,0.07,65585980,47081,31.40,1390,1424,1375,1813,977,1395,1393.05,1.90,0,-2791,1491,1442,1410,1361,1329,1467,1386,234,418,500,970,1,1,46754933,653,3.57,0.61,03,0.10,391.00,2278.00,3375,20230802,-58.64,1287,20240805,8.47,2070,-32.56,20240213,1287,8.47,20240805,2675,-47.81,20230808,1287,8.47,20240805,0.45,N,018500,500,233 억,,890146,N,N,0,N,00,N
20240808,120316,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1388,-7,5,-0.50,46813257,33663,22.45,1390,1424,1375,1813,977,1395,1390.64,1.90,0,-3499,1491,1442,1410,1361,1329,1467,1386,234,418,500,970,1,1,46754933,649,3.55,0.61,03,0.07,391.00,2278.00,3375,20230802,-58.87,1287,20240805,7.85,2070,-32.95,20240213,1287,7.85,20240805,2675,-48.11,20230808,1287,7.85,20240805,0.45,N,018500,500,233 억,,890146,N,N,0,N,00,N
20240808,110314,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1395,0,3,0.00,42367787,30463,20.32,1390,1424,1375,1813,977,1395,1390.79,1.90,0,-1740,1491,1442,1410,1361,1329,1467,1386,234,418,500,970,1,1,46754933,652,3.57,0.61,03,0.07,391.00,2278.00,3375,20230802,-58.67,1287,20240805,8.39,2070,-32.61,20240213,1287,8.39,20240805,2675,-47.85,20230808,1287,8.39,20240805,0.45,N,018500,500,233 억,,890146,N,N,0,N,00,N
20240808,100312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1389,-6,5,-0.43,35435753,25488,17.00,1390,1424,1375,1813,977,1395,1390.29,1.90,0,72,1491,1442,1410,1361,1329,1467,1386,234,418,500,970,1,1,46754933,649,3.55,0.61,03,0.05,391.00,2278.00,3375,20230802,-58.84,1287,20240805,7.93,2070,-32.90,20240213,1287,7.93,20240805,2675,-48.07,20230808,1287,7.93,20240805,0.45,N,018500,500,233 억,,890146,N,N,0,N,00,N
20240808,090310,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1397,2,2,0.14,16260809,11625,7.75,1390,1424,1390,1813,977,1395,1398.78,1.90,0,9714,1491,1442,1410,1361,1329,1467,1386,234,418,500,970,1,1,46754933,653,3.57,0.61,03,0.02,391.00,2278.00,3375,20230802,-58.61,1287,20240805,8.55,2070,-32.51,20240213,1287,8.55,20240805,2675,-47.78,20230808,1287,8.55,20240805,0.45,N,018500,500,233 억,,890146,N,N,0,N,00,N
20240807,160306,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1395,4,2,0.29,209100571,149941,66.12,1378,1459,1378,1808,974,1391,1394.55,1.88,0,10706,1483,1436,1367,1320,1251,1460,1344,234,417,500,970,1,1,46754933,652,3.57,0.61,03,0.32,391.00,2278.00,3385,20230801,-58.79,1287,20240805,8.39,2070,-32.61,20240213,1287,8.39,20240805,2790,-50.00,20230807,1287,8.39,20240805,0.52,N,018500,500,233 억,,878517,N,N,0,N,00,N
20240807,150309,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1392,1,2,0.07,195648823,140292,61.86,1378,1459,1378,1808,974,1391,1394.58,1.88,0,12300,1483,1436,1367,1320,1251,1460,1344,234,417,500,970,1,1,46754933,651,3.56,0.61,03,0.30,391.00,2278.00,3385,20230801,-58.88,1287,20240805,8.16,2070,-32.75,20240213,1287,8.16,20240805,2790,-50.11,20230807,1287,8.16,20240805,0.52,N,018500,500,233 억,,878517,N,N,0,N,00,N
20240807,140312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1400,9,2,0.65,170403350,122218,53.89,1378,1459,1378,1808,974,1391,1394.26,1.88,0,23024,1483,1436,1367,1320,1251,1460,1344,234,417,500,970,1,1,46754933,655,3.58,0.61,03,0.26,391.00,2278.00,3385,20230801,-58.64,1287,20240805,8.78,2070,-32.37,20240213,1287,8.78,20240805,2790,-49.82,20230807,1287,8.78,20240805,0.52,N,018500,500,233 억,,878517,N,N,0,N,00,N
20240807,130312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1394,3,2,0.22,163957263,117605,51.86,1378,1459,1378,1808,974,1391,1394.14,1.88,0,24308,1483,1436,1367,1320,1251,1460,1344,234,417,500,970,1,1,46754933,652,3.57,0.61,03,0.25,391.00,2278.00,3385,20230801,-58.82,1287,20240805,8.31,2070,-32.66,20240213,1287,8.31,20240805,2790,-50.04,20230807,1287,8.31,20240805,0.52,N,018500,500,233 억,,878517,N,N,0,N,00,N
20240807,120312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1402,11,2,0.79,146382208,105028,46.31,1378,1459,1378,1808,974,1391,1393.74,1.88,0,25930,1483,1436,1367,1320,1251,1460,1344,234,417,500,970,1,1,46754933,656,3.59,0.62,03,0.22,391.00,2278.00,3385,20230801,-58.58,1287,20240805,8.94,2070,-32.27,20240213,1287,8.94,20240805,2790,-49.75,20230807,1287,8.94,20240805,0.52,N,018500,500,233 억,,878517,N,N,0,N,00,N
20240807,110312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1396,5,2,0.36,136533686,97989,43.21,1378,1459,1378,1808,974,1391,1393.36,1.88,0,26597,1483,1436,1367,1320,1251,1460,1344,234,417,500,970,1,1,46754933,653,3.57,0.61,03,0.21,391.00,2278.00,3385,20230801,-58.76,1287,20240805,8.47,2070,-32.56,20240213,1287,8.47,20240805,2790,-49.96,20230807,1287,8.47,20240805,0.52,N,018500,500,233 억,,878517,N,N,0,N,00,N
20240807,100308,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1386,-5,5,-0.36,103597138,74261,32.75,1378,1459,1378,1808,974,1391,1395.04,1.88,0,30149,1483,1436,1367,1320,1251,1460,1344,234,417,500,970,1,1,46754933,648,3.54,0.61,03,0.16,391.00,2278.00,3385,20230801,-59.05,1287,20240805,7.69,2070,-33.04,20240213,1287,7.69,20240805,2790,-50.32,20230807,1287,7.69,20240805,0.52,N,018500,500,233 억,,878517,N,N,0,N,00,N
20240807,090308,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1390,-1,5,-0.07,8480498,6141,2.71,1378,1395,1378,1808,974,1391,1380.96,1.88,0,-138,1483,1436,1367,1320,1251,1460,1344,234,417,500,970,1,1,46754933,650,3.55,0.61,03,0.01,391.00,2278.00,3385,20230801,-58.94,1287,20240805,8.00,2070,-32.85,20240213,1287,8.00,20240805,2790,-50.18,20230807,1287,8.00,20240805,0.52,N,018500,500,233 억,,878517,N,N,0,N,00,N
20240806,160307,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1391,93,2,7.16,313065964,226775,66.91,1298,1414,1298,1687,909,1298,1380.49,1.78,0,43210,1584,1441,1364,1221,1144,1402,1182,234,389,500,900,1,1,46754933,650,3.56,0.61,03,0.49,391.00,2278.00,3385,20230801,-58.91,1287,20240805,8.08,2070,-32.80,20240213,1287,8.08,20240805,2790,-50.14,20230807,1287,8.08,20240805,0.59,N,018500,500,233 억,,833810,N,N,11,N,00,N
20240806,150310,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1411,113,2,8.71,288753756,209367,61.77,1298,1411,1298,1687,909,1298,1379.18,1.78,0,44703,1584,1441,1364,1221,1144,1402,1182,234,389,500,900,1,1,46754933,660,3.61,0.62,03,0.45,391.00,2278.00,3385,20230801,-58.32,1287,20240805,9.63,2070,-31.84,20240213,1287,9.63,20240805,2790,-49.43,20230807,1287,9.63,20240805,0.59,N,018500,500,233 억,,833810,N,N,11,N,00,N
20240806,140307,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1389,91,2,7.01,234278942,170385,50.27,1298,1406,1298,1687,909,1298,1375.00,1.78,0,32255,1584,1441,1364,1221,1144,1402,1182,234,389,500,900,1,1,46754933,649,3.55,0.61,03,0.36,391.00,2278.00,3385,20230801,-58.97,1287,20240805,7.93,2070,-32.90,20240213,1287,7.93,20240805,2790,-50.22,20230807,1287,7.93,20240805,0.59,N,018500,500,233 억,,833810,N,N,11,N,00,N
20240806,130309,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1406,108,2,8.32,215522096,156982,46.32,1298,1406,1298,1687,909,1298,1372.91,1.78,0,32106,1584,1441,1364,1221,1144,1402,1182,234,389,500,900,1,1,46754933,657,3.60,0.62,03,0.34,391.00,2278.00,3385,20230801,-58.46,1287,20240805,9.25,2070,-32.08,20240213,1287,9.25,20240805,2790,-49.61,20230807,1287,9.25,20240805,0.59,N,018500,500,233 억,,833810,N,N,11,N,00,N
20240806,120309,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1381,83,2,6.39,195820928,142840,42.14,1298,1397,1298,1687,909,1298,1370.91,1.78,0,26251,1584,1441,1364,1221,1144,1402,1182,234,389,500,900,1,1,46754933,646,3.53,0.61,03,0.31,391.00,2278.00,3385,20230801,-59.20,1287,20240805,7.30,2070,-33.29,20240213,1287,7.30,20240805,2790,-50.50,20230807,1287,7.30,20240805,0.59,N,018500,500,233 억,,833810,N,N,11,N,00,N
20240806,110308,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1379,81,2,6.24,184276844,134458,39.67,1298,1397,1298,1687,909,1298,1370.52,1.78,0,26926,1584,1441,1364,1221,1144,1402,1182,234,389,500,900,1,1,46754933,645,3.53,0.61,03,0.29,391.00,2278.00,3385,20230801,-59.26,1287,20240805,7.15,2070,-33.38,20240213,1287,7.15,20240805,2790,-50.57,20230807,1287,7.15,20240805,0.59,N,018500,500,233 억,,833810,N,N,11,N,00,N
20240806,100305,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1390,92,2,7.09,98349622,72086,21.27,1298,1397,1298,1687,909,1298,1364.34,1.78,0,25416,1584,1441,1364,1221,1144,1402,1182,234,389,500,900,1,1,46754933,650,3.55,0.61,03,0.15,391.00,2278.00,3385,20230801,-58.94,1287,20240805,8.00,2070,-32.85,20240213,1287,8.00,20240805,2790,-50.18,20230807,1287,8.00,20240805,0.59,N,018500,500,233 억,,833810,N,N,11,N,00,N
20240806,090305,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1336,38,2,2.93,6376779,4858,1.43,1298,1336,1298,1687,909,1298,1312.63,1.78,0,-1186,1584,1441,1364,1221,1144,1402,1182,234,389,500,900,1,1,46754933,625,3.42,0.59,03,0.01,391.00,2278.00,3385,20230801,-60.53,1287,20240805,3.81,2070,-35.46,20240213,1287,3.81,20240805,2790,-52.11,20230807,1287,3.81,20240805,0.59,N,018500,500,233 억,,833810,N,N,11,N,00,N
20240805,160304,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1298,-200,5,-13.35,442419032,324537,224.84,1490,1507,1287,1947,1049,1498,1363.23,1.84,0,-24138,1558,1527,1508,1477,1458,1518,1468,234,449,500,1040,1,1,46754933,607,3.32,0.57,03,0.69,391.00,2278.00,3385,20230801,-61.65,1287,20240805,0.85,2070,-37.29,20240213,1287,0.85,20240805,2790,-53.48,20230807,1287,0.85,20240805,0.59,N,018500,500,233 억,,858112,N,N,11,N,00,N
20240805,150306,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1311,-187,5,-12.48,416413133,304408,210.89,1490,1507,1300,1947,1049,1498,1367.94,1.84,0,-19127,1558,1527,1508,1477,1458,1518,1468,234,449,500,1040,1,1,46754933,613,3.35,0.58,03,0.65,391.00,2278.00,3385,20230801,-61.27,1300,20240805,0.85,2070,-36.67,20240213,1300,0.85,20240805,2790,-53.01,20230807,1300,0.85,20240805,0.59,N,018500,500,233 억,,858112,N,N,47,N,00,N
20240805,140308,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1305,-193,5,-12.88,336016544,243215,168.50,1490,1507,1305,1947,1049,1498,1381.56,1.84,0,-14188,1558,1527,1508,1477,1458,1518,1468,234,449,500,1040,1,1,46754933,610,3.34,0.57,03,0.52,391.00,2278.00,3385,20230801,-61.45,1305,20240805,0.00,2070,-36.96,20240213,1305,0.00,20240805,2790,-53.23,20230807,1305,0.00,20240805,0.59,N,018500,500,233 억,,858112,N,N,47,N,00,N
20240805,130305,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1361,-137,5,-9.15,257260763,183957,127.44,1490,1507,1361,1947,1049,1498,1398.48,1.84,0,-20186,1558,1527,1508,1477,1458,1518,1468,234,449,500,1040,1,1,46754933,636,3.48,0.60,03,0.39,391.00,2278.00,3385,20230801,-59.79,1361,20240805,0.00,2070,-34.25,20240213,1361,0.00,20240805,2790,-51.22,20230807,1361,0.00,20240805,0.59,N,018500,500,233 억,,858112,N,N,47,N,00,N
20240805,120305,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1383,-115,5,-7.68,173325836,122881,85.13,1490,1507,1379,1947,1049,1498,1410.52,1.84,0,-19276,1558,1527,1508,1477,1458,1518,1468,234,449,500,1040,1,1,46754933,647,3.54,0.61,03,0.26,391.00,2278.00,3385,20230801,-59.14,1379,20240805,0.29,2070,-33.19,20240213,1379,0.29,20240805,2790,-50.43,20230807,1379,0.29,20240805,0.59,N,018500,500,233 억,,858112,N,N,47,N,00,N
20240805,110310,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1405,-93,5,-6.21,100312732,70242,48.66,1490,1507,1398,1947,1049,1498,1428.10,1.84,0,-18522,1558,1527,1508,1477,1458,1518,1468,234,449,500,1040,1,1,46754933,657,3.59,0.62,03,0.15,391.00,2278.00,3385,20230801,-58.49,1398,20240805,0.50,2070,-32.13,20240213,1398,0.50,20240805,2790,-49.64,20230807,1398,0.50,20240805,0.59,N,018500,500,233 억,,858112,N,N,47,N,00,N
20240805,100305,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1430,-68,5,-4.54,54961951,38092,26.39,1490,1507,1425,1947,1049,1498,1442.87,1.84,0,-13513,1558,1527,1508,1477,1458,1518,1468,234,449,500,1040,1,1,46754933,669,3.66,0.63,03,0.08,391.00,2278.00,3385,20230801,-57.75,1425,20240805,0.35,2070,-30.92,20240213,1425,0.35,20240805,2790,-48.75,20230807,1425,0.35,20240805,0.59,N,018500,500,233 억,,858112,N,N,47,N,00,N
20240805,090303,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1469,-29,5,-1.94,7257413,4949,3.43,1490,1507,1450,1947,1049,1498,1466.44,1.84,0,-98,1558,1527,1508,1477,1458,1518,1468,234,449,500,1040,1,1,46754933,687,3.76,0.64,03,0.01,391.00,2278.00,3385,20230801,-56.60,1450,20240805,1.31,2070,-29.03,20240213,1450,1.31,20240805,2790,-47.35,20230807,1450,1.31,20240805,0.59,N,018500,500,233 억,,858112,N,N,47,N,00,N
20240802,160300,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1498,-43,5,-2.79,215957121,144077,264.17,1539,1539,1489,2000,1079,1541,1498.90,1.93,0,-36239,1568,1554,1534,1520,1500,1561,1527,234,459,500,1070,1,1,46754933,700,3.83,0.66,03,0.31,391.00,2278.00,3385,20230801,-55.75,1489,20240802,0.60,2070,-27.63,20240213,1489,0.60,20240802,3375,-55.61,20230802,1489,0.60,20240802,0.59,N,018500,500,233 억,,904112,N,N,47,N,00,N
20240802,150259,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1498,-43,5,-2.79,208641147,139181,255.19,1539,1539,1489,2000,1079,1541,1499.06,1.93,0,-34952,1568,1554,1534,1520,1500,1561,1527,234,459,500,1070,1,1,46754933,700,3.83,0.66,03,0.30,391.00,2278.00,3385,20230801,-55.75,1489,20240802,0.60,2070,-27.63,20240213,1489,0.60,20240802,3375,-55.61,20230802,1489,0.60,20240802,0.59,N,018500,500,233 억,,904112,N,N,79,N,00,N
20240802,140302,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1498,-43,5,-2.79,185979673,123989,227.34,1539,1539,1489,2000,1079,1541,1499.97,1.93,0,-29046,1568,1554,1534,1520,1500,1561,1527,234,459,500,1070,1,1,46754933,700,3.83,0.66,03,0.27,391.00,2278.00,3385,20230801,-55.75,1489,20240802,0.60,2070,-27.63,20240213,1489,0.60,20240802,3375,-55.61,20230802,1489,0.60,20240802,0.59,N,018500,500,233 억,,904112,N,N,79,N,00,N
20240802,130302,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1510,-31,5,-2.01,128116678,85363,156.51,1539,1539,1489,2000,1079,1541,1500.85,1.93,0,-26054,1568,1554,1534,1520,1500,1561,1527,234,459,500,1070,1,1,46754933,706,3.86,0.66,03,0.18,391.00,2278.00,3385,20230801,-55.39,1489,20240802,1.41,2070,-27.05,20240213,1489,1.41,20240802,3375,-55.26,20230802,1489,1.41,20240802,0.59,N,018500,500,233 억,,904112,N,N,79,N,00,N
20240802,120302,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1495,-46,5,-2.99,119821937,79817,146.35,1539,1539,1489,2000,1079,1541,1501.21,1.93,0,-25392,1568,1554,1534,1520,1500,1561,1527,234,459,500,1070,1,1,46754933,699,3.82,0.66,03,0.17,391.00,2278.00,3385,20230801,-55.83,1489,20240802,0.40,2070,-27.78,20240213,1489,0.40,20240802,3375,-55.70,20230802,1489,0.40,20240802,0.59,N,018500,500,233 억,,904112,N,N,79,N,00,N
20240802,110303,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1499,-42,5,-2.73,82628172,54911,100.68,1539,1539,1496,2000,1079,1541,1504.77,1.93,0,-18807,1568,1554,1534,1520,1500,1561,1527,234,459,500,1070,1,1,46754933,701,3.83,0.66,03,0.12,391.00,2278.00,3385,20230801,-55.72,1493,20231206,0.40,2070,-27.58,20240213,1496,0.20,20240802,3375,-55.59,20230802,1493,0.40,20231206,0.59,N,018500,500,233 억,,904112,N,N,79,N,00,N
20240802,100300,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1505,-36,5,-2.34,28910042,19121,35.06,1539,1539,1504,2000,1079,1541,1511.95,1.93,0,-9359,1568,1554,1534,1520,1500,1561,1527,234,459,500,1070,1,1,46754933,704,3.85,0.66,03,0.04,391.00,2278.00,3385,20230801,-55.54,1493,20231206,0.80,2070,-27.29,20240213,1497,0.53,20240731,3375,-55.41,20230802,1493,0.80,20231206,0.59,N,018500,500,233 억,,904112,N,N,79,N,00,N
20240802,090304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1530,-11,5,-0.71,1954068,1275,2.34,1539,1539,1510,2000,1079,1541,1532.60,1.93,0,144,1568,1554,1534,1520,1500,1561,1527,234,459,500,1070,1,1,46754933,715,3.91,0.67,03,0.00,391.00,2278.00,3385,20230801,-54.80,1493,20231206,2.48,2070,-26.09,20240213,1497,2.20,20240731,3375,-54.67,20230802,1493,2.48,20231206,0.59,N,018500,500,233 억,,904112,N,N,79,N,00,N
20240801,160300,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1541,27,2,1.78,83841677,54540,74.07,1514,1548,1514,1968,1060,1514,1537.25,1.92,0,7632,1532,1523,1510,1501,1488,1516,1494,234,454,500,1050,1,1,46754933,720,3.94,0.68,03,0.12,391.00,2278.00,3385,20230801,-54.48,1493,20231206,3.22,2070,-25.56,20240213,1497,2.94,20240731,3385,-54.48,20230801,1493,3.22,20231206,0.59,N,018500,500,233 억,,896598,N,N,79,N,00,N
20240801,150304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1540,26,2,1.72,80895042,52628,71.47,1514,1548,1514,1968,1060,1514,1537.11,1.92,0,7793,1532,1523,1510,1501,1488,1516,1494,234,454,500,1050,1,1,46754933,720,3.94,0.68,03,0.11,391.00,2278.00,3385,20230801,-54.51,1493,20231206,3.15,2070,-25.60,20240213,1497,2.87,20240731,3385,-54.51,20230801,1493,3.15,20231206,0.59,N,018500,500,233 억,,896598,N,N,76,N,00,N
20240801,140305,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1541,27,2,1.78,65720287,42780,58.10,1514,1548,1514,1968,1060,1514,1536.24,1.92,0,8617,1532,1523,1510,1501,1488,1516,1494,234,454,500,1050,1,1,46754933,720,3.94,0.68,03,0.09,391.00,2278.00,3385,20230801,-54.48,1493,20231206,3.22,2070,-25.56,20240213,1497,2.94,20240731,3385,-54.48,20230801,1493,3.22,20231206,0.59,N,018500,500,233 억,,896598,N,N,76,N,00,N
20240801,130302,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1542,28,2,1.85,60874378,39635,53.83,1514,1548,1514,1968,1060,1514,1535.87,1.92,0,8617,1532,1523,1510,1501,1488,1516,1494,234,454,500,1050,1,1,46754933,721,3.94,0.68,03,0.08,391.00,2278.00,3385,20230801,-54.45,1493,20231206,3.28,2070,-25.51,20240213,1497,3.01,20240731,3385,-54.45,20230801,1493,3.28,20231206,0.59,N,018500,500,233 억,,896598,N,N,76,N,00,N
20240801,120301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1537,23,2,1.52,56498004,36793,49.97,1514,1548,1514,1968,1060,1514,1535.56,1.92,0,9640,1532,1523,1510,1501,1488,1516,1494,234,454,500,1050,1,1,46754933,719,3.93,0.67,03,0.08,391.00,2278.00,3385,20230801,-54.59,1493,20231206,2.95,2070,-25.75,20240213,1497,2.67,20240731,3385,-54.59,20230801,1493,2.95,20231206,0.59,N,018500,500,233 억,,896598,N,N,76,N,00,N
20240801,110302,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1545,31,2,2.05,54770156,35674,48.45,1514,1548,1514,1968,1060,1514,1535.30,1.92,0,9775,1532,1523,1510,1501,1488,1516,1494,234,454,500,1050,1,1,46754933,722,3.95,0.68,03,0.08,391.00,2278.00,3385,20230801,-54.36,1493,20231206,3.48,2070,-25.36,20240213,1497,3.21,20240731,3385,-54.36,20230801,1493,3.48,20231206,0.59,N,018500,500,233 억,,896598,N,N,76,N,00,N
20240801,100301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1548,34,2,2.25,39262786,25645,34.83,1514,1548,1514,1968,1060,1514,1531.01,1.92,0,12873,1532,1523,1510,1501,1488,1516,1494,234,454,500,1050,1,1,46754933,724,3.96,0.68,03,0.05,391.00,2278.00,3385,20230801,-54.27,1493,20231206,3.68,2070,-25.22,20240213,1497,3.41,20240731,3385,-54.27,20230801,1493,3.68,20231206,0.59,N,018500,500,233 억,,896598,N,N,76,N,00,N
20240801,090257,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1514,0,3,0.00,5822844,3846,5.22,1514,1514,1514,1968,1060,1514,1514.00,1.92,0,615,1532,1523,1510,1501,1488,1516,1494,234,454,500,1050,1,1,46754933,708,3.87,0.66,03,0.01,391.00,2278.00,3385,20230801,-55.27,1493,20231206,1.41,2070,-26.86,20240213,1497,1.14,20240731,3385,-55.27,20230801,1493,1.41,20231206,0.59,N,018500,500,233 억,,896598,N,N,76,N,00,N