KissMeData/090080/price/prices-20230601.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
20230630,160637,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1564,28,2,1.82,610831614,392213,84.80,1540,1580,1520,1996,1076,1536,1557.42,2.14,0,117028,1606,1571,1551,1516,1496,1561,1506,275,460,500,1100,1,1,54902259,859,14.09,2.07,12,0.71,111.00,755.00,2065,20220725,-24.26,1135,20230103,37.80,2000,-21.80,20230512,1135,37.80,20230103,2065,-24.26,20220725,1135,37.80,20230103,1.81,N,090080,500,274 억,,1176683,N,N,4,N,00,N
20230630,150641,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1559,23,2,1.50,544135723,349398,75.55,1540,1580,1520,1996,1076,1536,1557.38,2.14,0,104231,1606,1571,1551,1516,1496,1561,1506,275,460,500,1100,1,1,54902259,856,14.05,2.06,12,0.64,111.00,755.00,2065,20220725,-24.50,1135,20230103,37.36,2000,-22.05,20230512,1135,37.36,20230103,2065,-24.50,20220725,1135,37.36,20230103,1.81,N,090080,500,274 억,,1176683,N,N,4,N,00,N
20230630,140639,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1556,20,2,1.30,487365786,312919,67.66,1540,1580,1520,1996,1076,1536,1557.51,2.14,0,100312,1606,1571,1551,1516,1496,1561,1506,275,460,500,1100,1,1,54902259,854,14.02,2.06,12,0.57,111.00,755.00,2065,20220725,-24.65,1135,20230103,37.09,2000,-22.20,20230512,1135,37.09,20230103,2065,-24.65,20220725,1135,37.09,20230103,1.81,N,090080,500,274 억,,1176683,N,N,4,N,00,N
20230630,130640,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1559,23,2,1.50,441899029,283728,61.35,1540,1580,1520,1996,1076,1536,1557.50,2.14,0,88278,1606,1571,1551,1516,1496,1561,1506,275,460,500,1100,1,1,54902259,856,14.05,2.06,12,0.52,111.00,755.00,2065,20220725,-24.50,1135,20230103,37.36,2000,-22.05,20230512,1135,37.36,20230103,2065,-24.50,20220725,1135,37.36,20230103,1.81,N,090080,500,274 억,,1176683,N,N,4,N,00,N
20230630,120637,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1564,28,2,1.82,401876986,258029,55.79,1540,1580,1520,1996,1076,1536,1557.52,2.14,0,81862,1606,1571,1551,1516,1496,1561,1506,275,460,500,1100,1,1,54902259,859,14.09,2.07,12,0.47,111.00,755.00,2065,20220725,-24.26,1135,20230103,37.80,2000,-21.80,20230512,1135,37.80,20230103,2065,-24.26,20220725,1135,37.80,20230103,1.81,N,090080,500,274 억,,1176683,N,N,4,N,00,N
20230630,110640,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1567,31,2,2.02,342807560,220232,47.62,1540,1580,1520,1996,1076,1536,1556.61,2.14,0,78340,1606,1571,1551,1516,1496,1561,1506,275,460,500,1100,1,1,54902259,860,14.12,2.08,12,0.40,111.00,755.00,2065,20220725,-24.12,1135,20230103,38.06,2000,-21.65,20230512,1135,38.06,20230103,2065,-24.12,20220725,1135,38.06,20230103,1.81,N,090080,500,274 억,,1176683,N,N,4,N,00,N
20230630,100640,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1563,27,2,1.76,264450869,170110,36.78,1540,1580,1520,1996,1076,1536,1554.63,2.14,0,55689,1606,1571,1551,1516,1496,1561,1506,275,460,500,1100,1,1,54902259,858,14.08,2.07,12,0.31,111.00,755.00,2065,20220725,-24.31,1135,20230103,37.71,2000,-21.85,20230512,1135,37.71,20230103,2065,-24.31,20220725,1135,37.71,20230103,1.81,N,090080,500,274 억,,1176683,N,N,4,N,00,N
20230630,090640,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1580,44,2,2.86,110950258,71656,15.49,1540,1580,1520,1996,1076,1536,1548.44,2.14,0,24934,1606,1571,1551,1516,1496,1561,1506,275,460,500,1100,1,1,54902259,867,14.23,2.09,12,0.13,111.00,755.00,2065,20220725,-23.49,1135,20230103,39.21,2000,-21.00,20230512,1135,39.21,20230103,2065,-23.49,20220725,1135,39.21,20230103,1.81,N,090080,500,274 억,,1176683,N,N,4,N,00,N
20230629,160640,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1536,-36,5,-2.29,710736879,459015,41.14,1570,1586,1531,2040,1101,1572,1548.39,2.15,0,-1038,1676,1624,1598,1546,1520,1611,1533,275,469,500,1130,1,1,54902259,843,13.84,2.03,12,0.84,111.00,755.00,2065,20220725,-25.62,1135,20230103,35.33,2000,-23.20,20230512,1135,35.33,20230103,2065,-25.62,20220725,1135,35.33,20230103,1.88,N,090080,500,274 억,,1182474,N,N,4,N,00,N
20230629,150637,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1540,-32,5,-2.04,680344821,439234,39.37,1570,1586,1531,2040,1101,1572,1548.92,2.15,0,-3604,1676,1624,1598,1546,1520,1611,1533,275,469,500,1130,1,1,54902259,845,13.87,2.04,12,0.80,111.00,755.00,2065,20220725,-25.42,1135,20230103,35.68,2000,-23.00,20230512,1135,35.68,20230103,2065,-25.42,20220725,1135,35.68,20230103,1.88,N,090080,500,274 억,,1182474,N,N,1,N,00,N
20230629,140635,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1537,-35,5,-2.23,577630795,372291,33.37,1570,1586,1534,2040,1101,1572,1551.54,2.15,0,-13704,1676,1624,1598,1546,1520,1611,1533,275,469,500,1130,1,1,54902259,844,13.85,2.04,12,0.68,111.00,755.00,2065,20220725,-25.57,1135,20230103,35.42,2000,-23.15,20230512,1135,35.42,20230103,2065,-25.57,20220725,1135,35.42,20230103,1.88,N,090080,500,274 억,,1182474,N,N,1,N,00,N
20230629,130636,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1543,-29,5,-1.84,476849079,306706,27.49,1570,1586,1540,2040,1101,1572,1554.73,2.15,0,-17226,1676,1624,1598,1546,1520,1611,1533,275,469,500,1130,1,1,54902259,847,13.90,2.04,12,0.56,111.00,755.00,2065,20220725,-25.28,1135,20230103,35.95,2000,-22.85,20230512,1135,35.95,20230103,2065,-25.28,20220725,1135,35.95,20230103,1.88,N,090080,500,274 억,,1182474,N,N,1,N,00,N
20230629,120638,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1542,-30,5,-1.91,390170903,250492,22.45,1570,1586,1542,2040,1101,1572,1557.60,2.15,0,-25921,1676,1624,1598,1546,1520,1611,1533,275,469,500,1130,1,1,54902259,847,13.89,2.04,12,0.46,111.00,755.00,2065,20220725,-25.33,1135,20230103,35.86,2000,-22.90,20230512,1135,35.86,20230103,2065,-25.33,20220725,1135,35.86,20230103,1.88,N,090080,500,274 억,,1182474,N,N,1,N,00,N
20230629,110638,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1554,-18,5,-1.15,307106144,196761,17.64,1570,1586,1550,2040,1101,1572,1560.79,2.15,0,-21050,1676,1624,1598,1546,1520,1611,1533,275,469,500,1130,1,1,54902259,853,14.00,2.06,12,0.36,111.00,755.00,2065,20220725,-24.75,1135,20230103,36.92,2000,-22.30,20230512,1135,36.92,20230103,2065,-24.75,20220725,1135,36.92,20230103,1.88,N,090080,500,274 억,,1182474,N,N,1,N,00,N
20230629,100639,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1565,-7,5,-0.45,127265220,81114,7.27,1570,1586,1560,2040,1101,1572,1568.96,2.15,0,-7444,1676,1624,1598,1546,1520,1611,1533,275,469,500,1130,1,1,54902259,859,14.10,2.07,12,0.15,111.00,755.00,2065,20220725,-24.21,1135,20230103,37.89,2000,-21.75,20230512,1135,37.89,20230103,2065,-24.21,20220725,1135,37.89,20230103,1.88,N,090080,500,274 억,,1182474,N,N,1,N,00,N
20230629,090619,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1562,-10,5,-0.64,31543123,20129,1.80,1570,1571,1560,2040,1101,1572,1566.99,2.15,0,-1163,1676,1624,1598,1546,1520,1611,1533,275,469,500,1130,1,1,54902259,858,14.07,2.07,12,0.04,111.00,755.00,2065,20220725,-24.36,1135,20230103,37.62,2000,-21.90,20230512,1135,37.62,20230103,2065,-24.36,20220725,1135,37.62,20230103,1.88,N,090080,500,274 억,,1182474,N,N,1,N,00,N
20230628,160629,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1572,-20,5,-1.26,1774071835,1102574,279.14,1594,1650,1572,2065,1115,1592,1609.19,2.43,0,-140447,1636,1614,1595,1573,1554,1604,1563,275,475,500,1140,1,1,54902259,863,14.16,2.08,12,2.01,111.00,755.00,2065,20220725,-23.87,1135,20230103,38.50,2000,-21.40,20230512,1135,38.50,20230103,2065,-23.87,20220725,1135,38.50,20230103,1.83,N,090080,500,274 억,,1333813,N,N,1,N,00,N
20230628,150635,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1582,-10,5,-0.63,1678497897,1041986,263.80,1594,1650,1572,2065,1115,1592,1610.86,2.43,0,-140172,1636,1614,1595,1573,1554,1604,1563,275,475,500,1140,1,1,54902259,869,14.25,2.10,12,1.90,111.00,755.00,2065,20220725,-23.39,1135,20230103,39.38,2000,-20.90,20230512,1135,39.38,20230103,2065,-23.39,20220725,1135,39.38,20230103,1.83,N,090080,500,274 억,,1333813,N,N,2,N,00,N
20230628,140632,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1594,2,2,0.13,1533608414,950784,240.71,1594,1650,1572,2065,1115,1592,1612.99,2.43,0,-107515,1636,1614,1595,1573,1554,1604,1563,275,475,500,1140,1,1,54902259,875,14.36,2.11,12,1.73,111.00,755.00,2065,20220725,-22.81,1135,20230103,40.44,2000,-20.30,20230512,1135,40.44,20230103,2065,-22.81,20220725,1135,40.44,20230103,1.83,N,090080,500,274 억,,1333813,N,N,2,N,00,N
20230628,130633,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1601,9,2,0.57,1467240104,909136,230.16,1594,1650,1572,2065,1115,1592,1613.88,2.43,0,-97716,1636,1614,1595,1573,1554,1604,1563,275,475,500,1140,1,1,54902259,879,14.42,2.12,12,1.66,111.00,755.00,2065,20220725,-22.47,1135,20230103,41.06,2000,-19.95,20230512,1135,41.06,20230103,2065,-22.47,20220725,1135,41.06,20230103,1.83,N,090080,500,274 억,,1333813,N,N,2,N,00,N
20230628,120626,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1596,4,2,0.25,1370322147,848370,214.78,1594,1650,1572,2065,1115,1592,1615.24,2.43,0,-89770,1636,1614,1595,1573,1554,1604,1563,275,475,500,1140,1,1,54902259,876,14.38,2.11,12,1.55,111.00,755.00,2065,20220725,-22.71,1135,20230103,40.62,2000,-20.20,20230512,1135,40.62,20230103,2065,-22.71,20220725,1135,40.62,20230103,1.83,N,090080,500,274 억,,1333813,N,N,2,N,00,N
20230628,110636,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1607,15,2,0.94,1255059274,776273,196.53,1594,1650,1572,2065,1115,1592,1616.78,2.43,0,-95563,1636,1614,1595,1573,1554,1604,1563,275,475,500,1140,1,1,54902259,882,14.48,2.13,12,1.41,111.00,755.00,2065,20220725,-22.18,1135,20230103,41.59,2000,-19.65,20230512,1135,41.59,20230103,2065,-22.18,20220725,1135,41.59,20230103,1.83,N,090080,500,274 억,,1333813,N,N,2,N,00,N
20230628,100637,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1579,-13,5,-0.82,151435553,95098,24.08,1594,1620,1572,2065,1115,1592,1592.42,2.43,0,-22449,1636,1614,1595,1573,1554,1604,1563,275,475,500,1140,1,1,54902259,867,14.23,2.09,12,0.17,111.00,755.00,2065,20220725,-23.54,1135,20230103,39.12,2000,-21.05,20230512,1135,39.12,20230103,2065,-23.54,20220725,1135,39.12,20230103,1.83,N,090080,500,274 억,,1333813,N,N,2,N,00,N
20230628,090634,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1593,1,2,0.06,27364975,17046,4.32,1594,1620,1593,2065,1115,1592,1605.36,2.43,0,-2693,1636,1614,1595,1573,1554,1604,1563,275,475,500,1140,1,1,54902259,875,14.35,2.11,12,0.03,111.00,755.00,2065,20220725,-22.86,1135,20230103,40.35,2000,-20.35,20230512,1135,40.35,20230103,2065,-22.86,20220725,1135,40.35,20230103,1.83,N,090080,500,274 억,,1333813,N,N,2,N,00,N
20230627,160633,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1592,-17,5,-1.06,623317641,392454,67.39,1600,1617,1576,2090,1127,1609,1588.26,2.41,0,17985,1675,1641,1581,1547,1487,1659,1565,275,481,500,1150,1,1,54902259,874,14.34,2.11,12,0.71,111.00,755.00,2065,20220725,-22.91,1135,20230103,40.26,2000,-20.40,20230512,1135,40.26,20230103,2065,-22.91,20220725,1135,40.26,20230103,1.91,N,090080,500,274 억,,1322343,N,N,2,N,00,N
20230627,150638,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1589,-20,5,-1.24,596600183,375656,64.50,1600,1617,1576,2090,1127,1609,1588.16,2.41,0,12701,1675,1641,1581,1547,1487,1659,1565,275,481,500,1150,1,1,54902259,872,14.32,2.10,12,0.68,111.00,755.00,2065,20220725,-23.05,1135,20230103,40.00,2000,-20.55,20230512,1135,40.00,20230103,2065,-23.05,20220725,1135,40.00,20230103,1.91,N,090080,500,274 억,,1322343,N,N,18,N,00,N
20230627,140645,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1580,-29,5,-1.80,550124754,346342,59.47,1600,1617,1576,2090,1127,1609,1588.39,2.41,0,12683,1675,1641,1581,1547,1487,1659,1565,275,481,500,1150,1,1,54902259,867,14.23,2.09,12,0.63,111.00,755.00,2065,20220725,-23.49,1135,20230103,39.21,2000,-21.00,20230512,1135,39.21,20230103,2065,-23.49,20220725,1135,39.21,20230103,1.91,N,090080,500,274 억,,1322343,N,N,18,N,00,N
20230627,130643,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1577,-32,5,-1.99,495153400,311528,53.49,1600,1617,1576,2090,1127,1609,1589.43,2.41,0,2972,1675,1641,1581,1547,1487,1659,1565,275,481,500,1150,1,1,54902259,866,14.21,2.09,12,0.57,111.00,755.00,2065,20220725,-23.63,1135,20230103,38.94,2000,-21.15,20230512,1135,38.94,20230103,2065,-23.63,20220725,1135,38.94,20230103,1.91,N,090080,500,274 억,,1322343,N,N,18,N,00,N
20230627,120645,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1579,-30,5,-1.86,451856138,284081,48.78,1600,1617,1576,2090,1127,1609,1590.59,2.41,0,3224,1675,1641,1581,1547,1487,1659,1565,275,481,500,1150,1,1,54902259,867,14.23,2.09,12,0.52,111.00,755.00,2065,20220725,-23.54,1135,20230103,39.12,2000,-21.05,20230512,1135,39.12,20230103,2065,-23.54,20220725,1135,39.12,20230103,1.91,N,090080,500,274 억,,1322343,N,N,18,N,00,N
20230627,110648,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1589,-20,5,-1.24,296844173,186027,31.94,1600,1617,1580,2090,1127,1609,1595.70,2.41,0,6120,1675,1641,1581,1547,1487,1659,1565,275,481,500,1150,1,1,54902259,872,14.32,2.10,12,0.34,111.00,755.00,2065,20220725,-23.05,1135,20230103,40.00,2000,-20.55,20230512,1135,40.00,20230103,2065,-23.05,20220725,1135,40.00,20230103,1.91,N,090080,500,274 억,,1322343,N,N,18,N,00,N
20230627,100630,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1597,-12,5,-0.75,161458609,100904,17.33,1600,1617,1586,2090,1127,1609,1600.12,2.41,0,9957,1675,1641,1581,1547,1487,1659,1565,275,481,500,1150,1,1,54902259,877,14.39,2.12,12,0.18,111.00,755.00,2065,20220725,-22.66,1135,20230103,40.70,2000,-20.15,20230512,1135,40.70,20230103,2065,-22.66,20220725,1135,40.70,20230103,1.91,N,090080,500,274 억,,1322343,N,N,18,N,00,N
20230627,090634,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1591,-18,5,-1.12,33433037,20973,3.60,1600,1600,1587,2090,1127,1609,1594.10,2.41,0,6018,1675,1641,1581,1547,1487,1659,1565,275,481,500,1150,1,1,54902259,873,14.33,2.11,12,0.04,111.00,755.00,2065,20220725,-22.95,1135,20230103,40.18,2000,-20.45,20230512,1135,40.18,20230103,2065,-22.95,20220725,1135,40.18,20230103,1.91,N,090080,500,274 억,,1322343,N,N,18,N,00,N
20230626,160632,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1609,44,2,2.81,908012827,570216,77.51,1563,1615,1521,2030,1096,1565,1592.39,2.17,0,116469,1631,1598,1575,1542,1519,1586,1530,275,467,500,1120,1,1,54902259,883,14.50,2.13,12,1.04,111.00,755.00,2065,20220725,-22.08,1135,20230103,41.76,2000,-19.55,20230512,1135,41.76,20230103,2065,-22.08,20220725,1135,41.76,20230103,1.95,N,090080,500,274 억,,1192392,N,N,18,N,00,N
20230626,150636,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1600,35,2,2.24,846254075,531802,72.29,1563,1615,1521,2030,1096,1565,1591.30,2.17,0,111851,1631,1598,1575,1542,1519,1586,1530,275,467,500,1120,1,1,54902259,878,14.41,2.12,12,0.97,111.00,755.00,2065,20220725,-22.52,1135,20230103,40.97,2000,-20.00,20230512,1135,40.97,20230103,2065,-22.52,20220725,1135,40.97,20230103,1.95,N,090080,500,274 억,,1192392,N,N,6,N,00,N
20230626,140636,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1599,34,2,2.17,751457631,472679,64.25,1563,1615,1521,2030,1096,1565,1589.78,2.17,0,107984,1631,1598,1575,1542,1519,1586,1530,275,467,500,1120,1,1,54902259,878,14.41,2.12,12,0.86,111.00,755.00,2065,20220725,-22.57,1135,20230103,40.88,2000,-20.05,20230512,1135,40.88,20230103,2065,-22.57,20220725,1135,40.88,20230103,1.95,N,090080,500,274 억,,1192392,N,N,6,N,00,N
20230626,130633,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1604,39,2,2.49,705851668,444225,60.39,1563,1615,1521,2030,1096,1565,1588.95,2.17,0,107469,1631,1598,1575,1542,1519,1586,1530,275,467,500,1120,1,1,54902259,881,14.45,2.12,12,0.81,111.00,755.00,2065,20220725,-22.32,1135,20230103,41.32,2000,-19.80,20230512,1135,41.32,20230103,2065,-22.32,20220725,1135,41.32,20230103,1.95,N,090080,500,274 억,,1192392,N,N,6,N,00,N
20230626,120633,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1603,38,2,2.43,637697764,401586,54.59,1563,1615,1521,2030,1096,1565,1587.95,2.17,0,83353,1631,1598,1575,1542,1519,1586,1530,275,467,500,1120,1,1,54902259,880,14.44,2.12,12,0.73,111.00,755.00,2065,20220725,-22.37,1135,20230103,41.23,2000,-19.85,20230512,1135,41.23,20230103,2065,-22.37,20220725,1135,41.23,20230103,1.95,N,090080,500,274 억,,1192392,N,N,6,N,00,N
20230626,110631,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1601,36,2,2.30,488434600,308718,41.97,1563,1608,1521,2030,1096,1565,1582.14,2.17,0,68871,1631,1598,1575,1542,1519,1586,1530,275,467,500,1120,1,1,54902259,879,14.42,2.12,12,0.56,111.00,755.00,2065,20220725,-22.47,1135,20230103,41.06,2000,-19.95,20230512,1135,41.06,20230103,2065,-22.47,20220725,1135,41.06,20230103,1.95,N,090080,500,274 억,,1192392,N,N,6,N,00,N
20230626,100631,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1591,26,2,1.66,264651642,168527,22.91,1563,1591,1521,2030,1096,1565,1570.38,2.17,0,19554,1631,1598,1575,1542,1519,1586,1530,275,467,500,1120,1,1,54902259,873,14.33,2.11,12,0.31,111.00,755.00,2065,20220725,-22.95,1135,20230103,40.18,2000,-20.45,20230512,1135,40.18,20230103,2065,-22.95,20220725,1135,40.18,20230103,1.95,N,090080,500,274 억,,1192392,N,N,6,N,00,N
20230626,090634,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1555,-10,5,-0.64,52432355,33884,4.61,1563,1563,1521,2030,1096,1565,1547.41,2.17,0,-2021,1631,1598,1575,1542,1519,1586,1530,275,467,500,1120,1,1,54902259,854,14.01,2.06,12,0.06,111.00,755.00,2065,20220725,-24.70,1135,20230103,37.00,2000,-22.25,20230512,1135,37.00,20230103,2065,-24.70,20220725,1135,37.00,20230103,1.95,N,090080,500,274 억,,1192392,N,N,6,N,00,N
20230623,171551,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1565,-20,5,-1.26,1150537448,733233,96.49,1578,1608,1552,2060,1110,1585,1569.21,1.89,0,156004,1659,1621,1601,1563,1543,1612,1554,275,475,500,1140,1,1,54902259,859,14.10,2.07,12,1.34,111.00,755.00,2065,20220725,-24.21,1135,20230103,37.89,2000,-21.75,20230512,1135,37.89,20230103,2065,-24.21,20220725,1135,37.89,20230103,1.97,N,090080,500,274 억,,1036389,N,N,6,N,00,N
20230623,140525,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1567,-18,5,-1.14,921207156,586173,77.14,1578,1608,1552,2060,1110,1585,1571.56,1.89,0,106410,1659,1621,1601,1563,1543,1612,1554,275,475,500,1140,1,1,54902259,860,14.12,2.08,12,1.07,111.00,755.00,2065,20220725,-24.12,1135,20230103,38.06,2000,-21.65,20230512,1135,38.06,20230103,2065,-24.12,20220725,1135,38.06,20230103,1.97,N,090080,500,274 억,,1036389,N,N,7,N,00,N
20230622,160358,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1585,-54,5,-3.29,1177010173,732424,116.34,1630,1639,1581,2130,1148,1639,1607.03,1.97,0,-27668,1682,1660,1639,1617,1596,1671,1628,275,491,500,1180,1,1,54902259,870,14.28,2.10,12,1.33,111.00,755.00,2065,20220725,-23.24,1135,20230103,39.65,2000,-20.75,20230512,1135,39.65,20230103,2065,-23.24,20220725,1135,39.65,20230103,2.00,N,090080,500,274 억,,1082285,N,N,7,N,00,N
20230622,151016,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1587,-52,5,-3.17,1098519789,682906,108.48,1630,1639,1581,2130,1148,1639,1608.60,1.97,0,-31875,1682,1660,1639,1617,1596,1671,1628,275,491,500,1180,1,1,54902259,871,14.30,2.10,12,1.24,111.00,755.00,2065,20220725,-23.15,1135,20230103,39.82,2000,-20.65,20230512,1135,39.82,20230103,2065,-23.15,20220725,1135,39.82,20230103,2.00,N,090080,500,274 억,,1082285,N,N,239,N,00,N
20230622,141018,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1610,-29,5,-1.77,757846258,469183,74.53,1630,1639,1606,2130,1148,1639,1615.25,1.97,0,-1622,1682,1660,1639,1617,1596,1671,1628,275,491,500,1180,1,1,54902259,884,14.50,2.13,12,0.85,111.00,755.00,2065,20220725,-22.03,1135,20230103,41.85,2000,-19.50,20230512,1135,41.85,20230103,2065,-22.03,20220725,1135,41.85,20230103,2.00,N,090080,500,274 억,,1082285,N,N,239,N,00,N
20230622,130143,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1618,-21,5,-1.28,583790359,361092,57.36,1630,1639,1610,2130,1148,1639,1616.74,1.97,0,18192,1682,1660,1639,1617,1596,1671,1628,275,491,500,1180,1,1,54902259,888,14.58,2.14,12,0.66,111.00,755.00,2065,20220725,-21.65,1135,20230103,42.56,2000,-19.10,20230512,1135,42.56,20230103,2065,-21.65,20220725,1135,42.56,20230103,2.00,N,090080,500,274 억,,1082285,N,N,239,N,00,N
20230622,120659,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1616,-23,5,-1.40,494539298,305794,48.57,1630,1639,1610,2130,1148,1639,1617.23,1.97,0,35747,1682,1660,1639,1617,1596,1671,1628,275,491,500,1180,1,1,54902259,887,14.56,2.14,12,0.56,111.00,755.00,2065,20220725,-21.74,1135,20230103,42.38,2000,-19.20,20230512,1135,42.38,20230103,2065,-21.74,20220725,1135,42.38,20230103,2.00,N,090080,500,274 억,,1082285,N,N,239,N,00,N
20230622,110435,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1616,-23,5,-1.40,426913762,263884,41.92,1630,1639,1610,2130,1148,1639,1617.81,1.97,0,36529,1682,1660,1639,1617,1596,1671,1628,275,491,500,1180,1,1,54902259,887,14.56,2.14,12,0.48,111.00,755.00,2065,20220725,-21.74,1135,20230103,42.38,2000,-19.20,20230512,1135,42.38,20230103,2065,-21.74,20220725,1135,42.38,20230103,2.00,N,090080,500,274 억,,1082285,N,N,239,N,00,N
20230622,100417,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1622,-17,5,-1.04,295718806,182633,29.01,1630,1639,1610,2130,1148,1639,1619.20,1.97,0,32242,1682,1660,1639,1617,1596,1671,1628,275,491,500,1180,1,1,54902259,891,14.61,2.15,12,0.33,111.00,755.00,2065,20220725,-21.45,1135,20230103,42.91,2000,-18.90,20230512,1135,42.91,20230103,2065,-21.45,20220725,1135,42.91,20230103,2.00,N,090080,500,274 억,,1082285,N,N,239,N,00,N
20230622,090817,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1626,-13,5,-0.79,53338132,32875,5.22,1630,1631,1620,2130,1148,1639,1622.45,1.97,0,9430,1682,1660,1639,1617,1596,1671,1628,275,491,500,1180,1,1,54902259,893,14.65,2.15,12,0.06,111.00,755.00,2065,20220725,-21.26,1135,20230103,43.26,2000,-18.70,20230512,1135,43.26,20230103,2065,-21.26,20220725,1135,43.26,20230103,2.00,N,090080,500,274 억,,1082285,N,N,239,N,00,N
20230621,160825,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1639,5,2,0.31,1026405294,627393,87.36,1634,1661,1618,2120,1144,1634,1635.99,1.74,0,111551,1692,1663,1644,1615,1596,1653,1605,275,488,500,1170,1,1,54902259,900,14.77,2.17,12,1.14,111.00,755.00,2065,20220725,-20.63,1135,20230103,44.41,2000,-18.05,20230512,1135,44.41,20230103,2065,-20.63,20220725,1135,44.41,20230103,1.85,N,090080,500,274 억,,952591,N,N,239,N,00,N
20230621,150845,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1643,9,2,0.55,981576438,600043,83.55,1634,1661,1618,2120,1144,1634,1635.85,1.74,0,113323,1692,1663,1644,1615,1596,1653,1605,275,488,500,1170,1,1,54902259,902,14.80,2.18,12,1.09,111.00,755.00,2065,20220725,-20.44,1135,20230103,44.76,2000,-17.85,20230512,1135,44.76,20230103,2065,-20.44,20220725,1135,44.76,20230103,1.85,N,090080,500,274 억,,952591,N,N,11,N,00,N
20230621,140934,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1639,5,2,0.31,883899003,540419,75.25,1634,1661,1618,2120,1144,1634,1635.59,1.74,0,110193,1692,1663,1644,1615,1596,1653,1605,275,488,500,1170,1,1,54902259,900,14.77,2.17,12,0.98,111.00,755.00,2065,20220725,-20.63,1135,20230103,44.41,2000,-18.05,20230512,1135,44.41,20230103,2065,-20.63,20220725,1135,44.41,20230103,1.85,N,090080,500,274 억,,952591,N,N,11,N,00,N
20230621,130700,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1657,23,2,1.41,756287518,462575,64.41,1634,1661,1618,2120,1144,1634,1634.96,1.74,0,102218,1692,1663,1644,1615,1596,1653,1605,275,488,500,1170,1,1,54902259,910,14.93,2.19,12,0.84,111.00,755.00,2065,20220725,-19.76,1135,20230103,45.99,2000,-17.15,20230512,1135,45.99,20230103,2065,-19.76,20220725,1135,45.99,20230103,1.85,N,090080,500,274 억,,952591,N,N,11,N,00,N
20230621,120750,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1644,10,2,0.61,582640915,357268,49.75,1634,1653,1618,2120,1144,1634,1630.80,1.74,0,83838,1692,1663,1644,1615,1596,1653,1605,275,488,500,1170,1,1,54902259,903,14.81,2.18,12,0.65,111.00,755.00,2065,20220725,-20.39,1135,20230103,44.85,2000,-17.80,20230512,1135,44.85,20230103,2065,-20.39,20220725,1135,44.85,20230103,1.85,N,090080,500,274 억,,952591,N,N,11,N,00,N
20230621,110231,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1643,9,2,0.55,483547320,296958,41.35,1634,1647,1618,2120,1144,1634,1628.29,1.74,0,83067,1692,1663,1644,1615,1596,1653,1605,275,488,500,1170,1,1,54902259,902,14.80,2.18,12,0.54,111.00,755.00,2065,20220725,-20.44,1135,20230103,44.76,2000,-17.85,20230512,1135,44.76,20230103,2065,-20.44,20220725,1135,44.76,20230103,1.85,N,090080,500,274 억,,952591,N,N,11,N,00,N
20230621,100510,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1635,1,2,0.06,306934947,188932,26.31,1634,1640,1618,2120,1144,1634,1624.46,1.74,0,51635,1692,1663,1644,1615,1596,1653,1605,275,488,500,1170,1,1,54902259,898,14.73,2.17,12,0.34,111.00,755.00,2065,20220725,-20.82,1135,20230103,44.05,2000,-18.25,20230512,1135,44.05,20230103,2065,-20.82,20220725,1135,44.05,20230103,1.85,N,090080,500,274 억,,952591,N,N,11,N,00,N
20230621,090834,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1623,-11,5,-0.67,39513427,24244,3.38,1634,1634,1623,2120,1144,1634,1629.36,1.74,0,-3572,1692,1663,1644,1615,1596,1653,1605,275,488,500,1170,1,1,54902259,891,14.62,2.15,12,0.04,111.00,755.00,2065,20220725,-21.40,1135,20230103,43.00,2000,-18.85,20230512,1135,43.00,20230103,2065,-21.40,20220725,1135,43.00,20230103,1.85,N,090080,500,274 억,,952591,N,N,11,N,00,N
20230620,160501,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1634,-40,5,-2.39,1139389208,697104,56.88,1665,1673,1625,2175,1172,1674,1634.42,1.90,0,-92113,1716,1694,1652,1630,1588,1706,1642,275,501,500,1200,1,1,54902259,897,14.72,2.16,12,1.27,111.00,755.00,2065,20220725,-20.87,1135,20230103,43.96,2000,-18.30,20230512,1135,43.96,20230103,2065,-20.87,20220725,1135,43.96,20230103,1.83,N,090080,500,274 억,,1044704,N,N,11,N,00,N
20230620,150324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1627,-47,5,-2.81,1042950460,637928,52.05,1665,1673,1625,2175,1172,1674,1634.86,1.90,0,-94566,1716,1694,1652,1630,1588,1706,1642,275,501,500,1200,1,1,54902259,893,14.66,2.15,12,1.16,111.00,755.00,2065,20220725,-21.21,1135,20230103,43.35,2000,-18.65,20230512,1135,43.35,20230103,2065,-21.21,20220725,1135,43.35,20230103,1.83,N,090080,500,274 억,,1044704,N,N,15,N,00,N
20230620,140839,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1630,-44,5,-2.63,963004019,588849,48.04,1665,1673,1625,2175,1172,1674,1635.35,1.90,0,-92466,1716,1694,1652,1630,1588,1706,1642,275,501,500,1200,1,1,54902259,895,14.68,2.16,12,1.07,111.00,755.00,2065,20220725,-21.07,1135,20230103,43.61,2000,-18.50,20230512,1135,43.61,20230103,2065,-21.07,20220725,1135,43.61,20230103,1.83,N,090080,500,274 억,,1044704,N,N,15,N,00,N
20230620,130207,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1627,-47,5,-2.81,822825429,502852,41.03,1665,1673,1625,2175,1172,1674,1636.26,1.90,0,-58957,1716,1694,1652,1630,1588,1706,1642,275,501,500,1200,1,1,54902259,893,14.66,2.15,12,0.92,111.00,755.00,2065,20220725,-21.21,1135,20230103,43.35,2000,-18.65,20230512,1135,43.35,20230103,2065,-21.21,20220725,1135,43.35,20230103,1.83,N,090080,500,274 억,,1044704,N,N,15,N,00,N
20230620,121013,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1628,-46,5,-2.75,714852188,436506,35.62,1665,1673,1627,2175,1172,1674,1637.61,1.90,0,-45505,1716,1694,1652,1630,1588,1706,1642,275,501,500,1200,1,1,54902259,894,14.67,2.16,12,0.80,111.00,755.00,2065,20220725,-21.16,1135,20230103,43.44,2000,-18.60,20230512,1135,43.44,20230103,2065,-21.16,20220725,1135,43.44,20230103,1.83,N,090080,500,274 억,,1044704,N,N,15,N,00,N
20230620,110243,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1633,-41,5,-2.45,570203915,347761,28.37,1665,1673,1630,2175,1172,1674,1639.57,1.90,0,-32732,1716,1694,1652,1630,1588,1706,1642,275,501,500,1200,1,1,54902259,897,14.71,2.16,12,0.63,111.00,755.00,2065,20220725,-20.92,1135,20230103,43.88,2000,-18.35,20230512,1135,43.88,20230103,2065,-20.92,20220725,1135,43.88,20230103,1.83,N,090080,500,274 억,,1044704,N,N,15,N,00,N
20230620,100754,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1631,-43,5,-2.57,442466650,269523,21.99,1665,1673,1630,2175,1172,1674,1641.57,1.90,0,-36212,1716,1694,1652,1630,1588,1706,1642,275,501,500,1200,1,1,54902259,895,14.69,2.16,12,0.49,111.00,755.00,2065,20220725,-21.02,1135,20230103,43.70,2000,-18.45,20230512,1135,43.70,20230103,2065,-21.02,20220725,1135,43.70,20230103,1.83,N,090080,500,274 억,,1044704,N,N,15,N,00,N
20230620,090215,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1649,-25,5,-1.49,28528306,17195,1.40,1665,1673,1649,2175,1172,1674,1658.42,1.90,0,-2000,1716,1694,1652,1630,1588,1706,1642,275,501,500,1200,1,1,54902259,905,14.86,2.18,12,0.03,111.00,755.00,2065,20220725,-20.15,1135,20230103,45.29,2000,-17.55,20230512,1135,45.29,20230103,2065,-20.15,20220725,1135,45.29,20230103,1.83,N,090080,500,274 억,,1044704,N,N,15,N,00,N
20230619,161002,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1674,47,2,2.89,1946545679,1182189,86.13,1630,1674,1610,2115,1139,1627,1646.44,1.76,0,76855,1694,1660,1636,1602,1578,1677,1619,275,488,500,1170,1,1,54902259,919,15.08,2.22,12,2.15,111.00,755.00,2065,20220725,-18.93,1135,20230103,47.49,2000,-16.30,20230512,1135,47.49,20230103,2065,-18.93,20220725,1135,47.49,20230103,1.87,N,090080,500,274 억,,968093,N,N,15,N,00,N
20230619,150432,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1664,37,2,2.27,1736500895,1056361,76.96,1630,1667,1610,2115,1139,1627,1643.86,1.76,0,66823,1694,1660,1636,1602,1578,1677,1619,275,488,500,1170,1,1,54902259,914,14.99,2.20,12,1.92,111.00,755.00,2065,20220725,-19.42,1135,20230103,46.61,2000,-16.80,20230512,1135,46.61,20230103,2065,-19.42,20220725,1135,46.61,20230103,1.87,N,090080,500,274 억,,968093,N,N,5,N,00,N
20230619,140150,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1650,23,2,1.41,1523530896,927701,67.59,1630,1667,1610,2115,1139,1627,1642.27,1.76,0,53153,1694,1660,1636,1602,1578,1677,1619,275,488,500,1170,1,1,54902259,906,14.86,2.19,12,1.69,111.00,755.00,2065,20220725,-20.10,1135,20230103,45.37,2000,-17.50,20230512,1135,45.37,20230103,2065,-20.10,20220725,1135,45.37,20230103,1.87,N,090080,500,274 억,,968093,N,N,5,N,00,N
20230619,130518,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1645,18,2,1.11,1008371264,616479,44.91,1630,1667,1610,2115,1139,1627,1635.70,1.76,0,87524,1694,1660,1636,1602,1578,1677,1619,275,488,500,1170,1,1,54902259,903,14.82,2.18,12,1.12,111.00,755.00,2065,20220725,-20.34,1135,20230103,44.93,2000,-17.75,20230512,1135,44.93,20230103,2065,-20.34,20220725,1135,44.93,20230103,1.87,N,090080,500,274 억,,968093,N,N,5,N,00,N
20230619,120116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1631,4,2,0.25,540761211,333034,24.26,1630,1636,1610,2115,1139,1627,1623.74,1.76,0,93667,1694,1660,1636,1602,1578,1677,1619,275,488,500,1170,1,1,54902259,895,14.69,2.16,12,0.61,111.00,755.00,2065,20220725,-21.02,1135,20230103,43.70,2000,-18.45,20230512,1135,43.70,20230103,2065,-21.02,20220725,1135,43.70,20230103,1.87,N,090080,500,274 억,,968093,N,N,5,N,00,N
20230619,110800,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1632,5,2,0.31,489584463,301639,21.98,1630,1636,1610,2115,1139,1627,1623.08,1.76,0,92125,1694,1660,1636,1602,1578,1677,1619,275,488,500,1170,1,1,54902259,896,14.70,2.16,12,0.55,111.00,755.00,2065,20220725,-20.97,1135,20230103,43.79,2000,-18.40,20230512,1135,43.79,20230103,2065,-20.97,20220725,1135,43.79,20230103,1.87,N,090080,500,274 억,,968093,N,N,5,N,00,N
20230619,100653,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1623,-4,5,-0.25,261344419,161108,11.74,1630,1632,1610,2115,1139,1627,1622.16,1.76,0,28276,1694,1660,1636,1602,1578,1677,1619,275,488,500,1170,1,1,54902259,891,14.62,2.15,12,0.29,111.00,755.00,2065,20220725,-21.40,1135,20230103,43.00,2000,-18.85,20230512,1135,43.00,20230103,2065,-21.40,20220725,1135,43.00,20230103,1.87,N,090080,500,274 억,,968093,N,N,5,N,00,N
20230619,090806,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1631,4,2,0.25,62383067,38327,2.79,1630,1632,1624,2115,1139,1627,1627.66,1.76,0,3787,1694,1660,1636,1602,1578,1677,1619,275,488,500,1170,1,1,54902259,895,14.69,2.16,12,0.07,111.00,755.00,2065,20220725,-21.02,1135,20230103,43.70,2000,-18.45,20230512,1135,43.70,20230103,2065,-21.02,20220725,1135,43.70,20230103,1.87,N,090080,500,274 억,,968093,N,N,5,N,00,N
20230616,160104,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1627,12,2,0.74,2224957960,1358057,144.73,1615,1670,1612,2095,1131,1615,1638.37,1.92,0,-83274,1673,1644,1612,1583,1551,1628,1567,275,482,500,1160,1,1,54902259,893,14.66,2.15,12,2.47,111.00,755.00,2065,20220725,-21.21,1135,20230103,43.35,2000,-18.65,20230512,1135,43.35,20230103,2065,-21.21,20220725,1135,43.35,20230103,1.98,N,090080,500,274 억,,1055354,N,N,5,N,00,N
20230616,150356,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1630,15,2,0.93,2101517173,1282252,136.65,1615,1670,1612,2095,1131,1615,1638.93,1.92,0,-102421,1673,1644,1612,1583,1551,1628,1567,275,482,500,1160,1,1,54902259,895,14.68,2.16,12,2.34,111.00,755.00,2065,20220725,-21.07,1135,20230103,43.61,2000,-18.50,20230512,1135,43.61,20230103,2065,-21.07,20220725,1135,43.61,20230103,1.98,N,090080,500,274 억,,1055354,N,N,0,N,00,N
20230616,140953,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1627,12,2,0.74,2000606238,1220402,130.06,1615,1670,1612,2095,1131,1615,1639.30,1.92,0,-104010,1673,1644,1612,1583,1551,1628,1567,275,482,500,1160,1,1,54902259,893,14.66,2.15,12,2.22,111.00,755.00,2065,20220725,-21.21,1135,20230103,43.35,2000,-18.65,20230512,1135,43.35,20230103,2065,-21.21,20220725,1135,43.35,20230103,1.98,N,090080,500,274 억,,1055354,N,N,0,N,00,N
20230616,131026,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1630,15,2,0.93,1687981139,1029563,109.72,1615,1670,1612,2095,1131,1615,1639.52,1.92,0,-98249,1673,1644,1612,1583,1551,1628,1567,275,482,500,1160,1,1,54902259,895,14.68,2.16,12,1.88,111.00,755.00,2065,20220725,-21.07,1135,20230103,43.61,2000,-18.50,20230512,1135,43.61,20230103,2065,-21.07,20220725,1135,43.61,20230103,1.98,N,090080,500,274 억,,1055354,N,N,0,N,00,N
20230616,120415,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1626,11,2,0.68,1536103122,936296,99.78,1615,1670,1612,2095,1131,1615,1640.62,1.92,0,-103530,1673,1644,1612,1583,1551,1628,1567,275,482,500,1160,1,1,54902259,893,14.65,2.15,12,1.71,111.00,755.00,2065,20220725,-21.26,1135,20230103,43.26,2000,-18.70,20230512,1135,43.26,20230103,2065,-21.26,20220725,1135,43.26,20230103,1.98,N,090080,500,274 억,,1055354,N,N,0,N,00,N
20230616,110713,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1630,15,2,0.93,1365375308,831288,88.59,1615,1670,1612,2095,1131,1615,1642.49,1.92,0,-72467,1673,1644,1612,1583,1551,1628,1567,275,482,500,1160,1,1,54902259,895,14.68,2.16,12,1.51,111.00,755.00,2065,20220725,-21.07,1135,20230103,43.61,2000,-18.50,20230512,1135,43.61,20230103,2065,-21.07,20220725,1135,43.61,20230103,1.98,N,090080,500,274 억,,1055354,N,N,0,N,00,N
20230616,100800,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1631,16,2,0.99,1182017919,718609,76.58,1615,1670,1612,2095,1131,1615,1644.88,1.92,0,-61425,1673,1644,1612,1583,1551,1628,1567,275,482,500,1160,1,1,54902259,895,14.69,2.16,12,1.31,111.00,755.00,2065,20220725,-21.02,1135,20230103,43.70,2000,-18.45,20230512,1135,43.70,20230103,2065,-21.02,20220725,1135,43.70,20230103,1.98,N,090080,500,274 억,,1055354,N,N,0,N,00,N
20230616,091004,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1624,9,2,0.56,122096101,75483,8.04,1615,1630,1612,2095,1131,1615,1617.54,1.92,0,25094,1673,1644,1612,1583,1551,1628,1567,275,482,500,1160,1,1,54902259,892,14.63,2.15,12,0.14,111.00,755.00,2065,20220725,-21.36,1135,20230103,43.08,2000,-18.80,20230512,1135,43.08,20230103,2065,-21.36,20220725,1135,43.08,20230103,1.98,N,090080,500,274 억,,1055354,N,N,0,N,00,N
20230615,150112,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1617,-18,5,-1.10,1345389825,832773,49.20,1635,1641,1580,2125,1145,1635,1615.55,1.85,0,15757,1745,1689,1645,1589,1545,1668,1568,275,490,500,1170,1,1,54902259,888,14.57,2.14,12,1.52,111.00,755.00,2065,20220725,-21.69,1135,20230103,42.47,2000,-19.15,20230512,1135,42.47,20230103,2065,-21.69,20220725,1135,42.47,20230103,2.10,N,090080,500,274 억,,1015559,N,N,0,N,00,N
20230615,140643,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1618,-17,5,-1.04,1225608217,758710,44.82,1635,1641,1580,2125,1145,1635,1615.38,1.85,0,25628,1745,1689,1645,1589,1545,1668,1568,275,490,500,1170,1,1,54902259,888,14.58,2.14,12,1.38,111.00,755.00,2065,20220725,-21.65,1135,20230103,42.56,2000,-19.10,20230512,1135,42.56,20230103,2065,-21.65,20220725,1135,42.56,20230103,2.10,N,090080,500,274 억,,1015559,N,N,0,N,00,N
20230615,130527,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1623,-12,5,-0.73,1138004025,704578,41.62,1635,1641,1580,2125,1145,1635,1615.16,1.85,0,25181,1745,1689,1645,1589,1545,1668,1568,275,490,500,1170,1,1,54902259,891,14.62,2.15,12,1.28,111.00,755.00,2065,20220725,-21.40,1135,20230103,43.00,2000,-18.85,20230512,1135,43.00,20230103,2065,-21.40,20220725,1135,43.00,20230103,2.10,N,090080,500,274 억,,1015559,N,N,0,N,00,N
20230615,120756,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1618,-17,5,-1.04,1068947467,661977,39.11,1635,1641,1580,2125,1145,1635,1614.78,1.85,0,26279,1745,1689,1645,1589,1545,1668,1568,275,490,500,1170,1,1,54902259,888,14.58,2.14,12,1.21,111.00,755.00,2065,20220725,-21.65,1135,20230103,42.56,2000,-19.10,20230512,1135,42.56,20230103,2065,-21.65,20220725,1135,42.56,20230103,2.10,N,090080,500,274 억,,1015559,N,N,0,N,00,N
20230615,110748,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1601,-34,5,-2.08,953364645,590031,34.86,1635,1641,1580,2125,1145,1635,1615.79,1.85,0,284,1745,1689,1645,1589,1545,1668,1568,275,490,500,1170,1,1,54902259,879,14.42,2.12,12,1.07,111.00,755.00,2065,20220725,-22.47,1135,20230103,41.06,2000,-19.95,20230512,1135,41.06,20230103,2065,-22.47,20220725,1135,41.06,20230103,2.10,N,090080,500,274 억,,1015559,N,N,0,N,00,N
20230611,184546,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1778,38,2,2.18,35809438132,19307745,968.46,1784,1914,1765,2260,1218,1740,1855.17,1.64,-11321,6491,1821,1780,1746,1705,1671,1763,1688,275,521,500,1250,1,1,54902259,976,16.02,2.35,12,35.17,111.00,755.00,2065,20220725,-13.90,1135,20230103,56.65,2000,-11.10,20230512,1135,56.65,20230103,2065,-13.90,20220725,1135,56.65,20230103,1.13,N,090080,500,274 억,,900905,N,N,19,N,00,N