KissMeData/090080/price/prices-20230801.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230831,160720,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1439,-27,5,-1.84,394521648,273214,86.37,1464,1465,1432,1905,1027,1466,1444.00,3.05,0,-53119,1509,1487,1466,1444,1423,1477,1434,275,439,500,930,1,1,54902259,790,12.96,1.91,12,0.50,111.00,755.00,2000,20230512,-28.05,1135,20230103,26.78,2000,-28.05,20230512,1135,26.78,20230103,2000,-28.05,20230512,1135,26.78,20230103,1.41,N,090080,500,274 억,,1674423,N,N,2,N,00,N
20230831,150908,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1437,-29,5,-1.98,377560704,261424,82.64,1464,1465,1432,1905,1027,1466,1444.25,3.05,0,-50330,1509,1487,1466,1444,1423,1477,1434,275,439,500,930,1,1,54902259,789,12.95,1.90,12,0.48,111.00,755.00,2000,20230512,-28.15,1135,20230103,26.61,2000,-28.15,20230512,1135,26.61,20230103,2000,-28.15,20230512,1135,26.61,20230103,1.41,N,090080,500,274 억,,1674423,N,N,2,N,00,N
20230831,141002,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1444,-22,5,-1.50,314946918,217853,68.87,1464,1465,1440,1905,1027,1466,1445.68,3.05,0,-26760,1509,1487,1466,1444,1423,1477,1434,275,439,500,930,1,1,54902259,793,13.01,1.91,12,0.40,111.00,755.00,2000,20230512,-27.80,1135,20230103,27.22,2000,-27.80,20230512,1135,27.22,20230103,2000,-27.80,20230512,1135,27.22,20230103,1.41,N,090080,500,274 억,,1674423,N,N,2,N,00,N
20230831,130933,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1445,-21,5,-1.43,249177370,172248,54.45,1464,1465,1440,1905,1027,1466,1446.62,3.05,0,-8538,1509,1487,1466,1444,1423,1477,1434,275,439,500,930,1,1,54902259,793,13.02,1.91,12,0.31,111.00,755.00,2000,20230512,-27.75,1135,20230103,27.31,2000,-27.75,20230512,1135,27.31,20230103,2000,-27.75,20230512,1135,27.31,20230103,1.41,N,090080,500,274 억,,1674423,N,N,2,N,00,N
20230831,120956,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1444,-22,5,-1.50,222175612,153554,48.54,1464,1465,1440,1905,1027,1466,1446.89,3.05,0,-5646,1509,1487,1466,1444,1423,1477,1434,275,439,500,930,1,1,54902259,793,13.01,1.91,12,0.28,111.00,755.00,2000,20230512,-27.80,1135,20230103,27.22,2000,-27.80,20230512,1135,27.22,20230103,2000,-27.80,20230512,1135,27.22,20230103,1.41,N,090080,500,274 억,,1674423,N,N,2,N,00,N
20230831,111351,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1442,-24,5,-1.64,192495321,132976,42.04,1464,1465,1440,1905,1027,1466,1447.59,3.05,0,-9331,1509,1487,1466,1444,1423,1477,1434,275,439,500,930,1,1,54902259,792,12.99,1.91,12,0.24,111.00,755.00,2000,20230512,-27.90,1135,20230103,27.05,2000,-27.90,20230512,1135,27.05,20230103,2000,-27.90,20230512,1135,27.05,20230103,1.41,N,090080,500,274 억,,1674423,N,N,2,N,00,N
20230831,101042,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1443,-23,5,-1.57,150792916,104059,32.90,1464,1465,1442,1905,1027,1466,1449.11,3.05,0,2849,1509,1487,1466,1444,1423,1477,1434,275,439,500,930,1,1,54902259,792,13.00,1.91,12,0.19,111.00,755.00,2000,20230512,-27.85,1135,20230103,27.14,2000,-27.85,20230512,1135,27.14,20230103,2000,-27.85,20230512,1135,27.14,20230103,1.41,N,090080,500,274 억,,1674423,N,N,2,N,00,N
20230831,090913,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1458,-8,5,-0.55,22276328,15291,4.83,1464,1464,1450,1905,1027,1466,1456.82,3.05,0,-1624,1509,1487,1466,1444,1423,1477,1434,275,439,500,930,1,1,54902259,800,13.14,1.93,12,0.03,111.00,755.00,2000,20230512,-27.10,1135,20230103,28.46,2000,-27.10,20230512,1135,28.46,20230103,2000,-27.10,20230512,1135,28.46,20230103,1.41,N,090080,500,274 억,,1674423,N,N,2,N,00,N
20230830,160723,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1466,-9,5,-0.61,454886879,310399,94.97,1476,1488,1445,1917,1033,1475,1465.49,3.20,0,-51128,1503,1489,1469,1455,1435,1496,1462,275,442,500,940,1,1,54902259,805,13.21,1.94,12,0.57,111.00,755.00,2000,20230512,-26.70,1135,20230103,29.16,2000,-26.70,20230512,1135,29.16,20230103,2000,-26.70,20230512,1135,29.16,20230103,1.42,N,090080,500,274 억,,1757027,N,N,2,N,00,N
20230830,150850,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1468,-7,5,-0.47,388225153,265134,81.12,1476,1488,1445,1917,1033,1475,1464.26,3.20,0,-34372,1503,1489,1469,1455,1435,1496,1462,275,442,500,940,1,1,54902259,806,13.23,1.94,12,0.48,111.00,755.00,2000,20230512,-26.60,1135,20230103,29.34,2000,-26.60,20230512,1135,29.34,20230103,2000,-26.60,20230512,1135,29.34,20230103,1.42,N,090080,500,274 억,,1757027,N,N,1,N,00,N
20230830,140932,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1447,-28,5,-1.90,261971579,178932,54.75,1476,1488,1445,1917,1033,1475,1464.08,3.20,0,-23153,1503,1489,1469,1455,1435,1496,1462,275,442,500,940,1,1,54902259,794,13.04,1.92,12,0.33,111.00,755.00,2000,20230512,-27.65,1135,20230103,27.49,2000,-27.65,20230512,1135,27.49,20230103,2000,-27.65,20230512,1135,27.49,20230103,1.42,N,090080,500,274 억,,1757027,N,N,1,N,00,N
20230830,130920,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1454,-21,5,-1.42,214451809,146157,44.72,1476,1488,1449,1917,1033,1475,1467.27,3.20,0,-23777,1503,1489,1469,1455,1435,1496,1462,275,442,500,940,1,1,54902259,798,13.10,1.93,12,0.27,111.00,755.00,2000,20230512,-27.30,1135,20230103,28.11,2000,-27.30,20230512,1135,28.11,20230103,2000,-27.30,20230512,1135,28.11,20230103,1.42,N,090080,500,274 억,,1757027,N,N,1,N,00,N
20230830,120933,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1467,-8,5,-0.54,163044683,110914,33.93,1476,1488,1462,1917,1033,1475,1470.01,3.20,0,-6842,1503,1489,1469,1455,1435,1496,1462,275,442,500,940,1,1,54902259,805,13.22,1.94,12,0.20,111.00,755.00,2000,20230512,-26.65,1135,20230103,29.25,2000,-26.65,20230512,1135,29.25,20230103,2000,-26.65,20230512,1135,29.25,20230103,1.42,N,090080,500,274 억,,1757027,N,N,1,N,00,N
20230830,111341,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1464,-11,5,-0.75,150339223,102248,31.28,1476,1488,1462,1917,1033,1475,1470.34,3.20,0,-604,1503,1489,1469,1455,1435,1496,1462,275,442,500,940,1,1,54902259,804,13.19,1.94,12,0.19,111.00,755.00,2000,20230512,-26.80,1135,20230103,28.99,2000,-26.80,20230512,1135,28.99,20230103,2000,-26.80,20230512,1135,28.99,20230103,1.42,N,090080,500,274 억,,1757027,N,N,1,N,00,N
20230830,100958,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1468,-7,5,-0.47,110773135,75221,23.01,1476,1488,1462,1917,1033,1475,1472.64,3.20,0,-1033,1503,1489,1469,1455,1435,1496,1462,275,442,500,940,1,1,54902259,806,13.23,1.94,12,0.14,111.00,755.00,2000,20230512,-26.60,1135,20230103,29.34,2000,-26.60,20230512,1135,29.34,20230103,2000,-26.60,20230512,1135,29.34,20230103,1.42,N,090080,500,274 억,,1757027,N,N,1,N,00,N
20230830,090859,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1486,11,2,0.75,53427655,36267,11.10,1476,1488,1462,1917,1033,1475,1473.18,3.20,0,3392,1503,1489,1469,1455,1435,1496,1462,275,442,500,940,1,1,54902259,816,13.39,1.97,12,0.07,111.00,755.00,2000,20230512,-25.70,1135,20230103,30.93,2000,-25.70,20230512,1135,30.93,20230103,2000,-25.70,20230512,1135,30.93,20230103,1.42,N,090080,500,274 억,,1757027,N,N,1,N,00,N
20230829,160718,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1475,25,2,1.72,479010038,326083,101.64,1470,1483,1449,1885,1015,1450,1468.93,3.07,0,55181,1491,1470,1446,1425,1401,1481,1436,275,435,500,920,1,1,54902259,810,13.29,1.95,12,0.59,111.00,755.00,2000,20230512,-26.25,1135,20230103,29.96,2000,-26.25,20230512,1135,29.96,20230103,2000,-26.25,20230512,1135,29.96,20230103,1.41,N,090080,500,274 억,,1684545,N,N,1,N,00,N
20230829,150855,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1465,15,2,1.03,446592507,304037,94.77,1470,1483,1449,1885,1015,1450,1468.88,3.07,0,56300,1491,1470,1446,1425,1401,1481,1436,275,435,500,920,1,1,54902259,804,13.20,1.94,12,0.55,111.00,755.00,2000,20230512,-26.75,1135,20230103,29.07,2000,-26.75,20230512,1135,29.07,20230103,2000,-26.75,20230512,1135,29.07,20230103,1.41,N,090080,500,274 억,,1684545,N,N,1,N,00,N
20230829,141000,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1468,18,2,1.24,380660885,259049,80.75,1470,1483,1449,1885,1015,1450,1469.46,3.07,0,49379,1491,1470,1446,1425,1401,1481,1436,275,435,500,920,1,1,54902259,806,13.23,1.94,12,0.47,111.00,755.00,2000,20230512,-26.60,1135,20230103,29.34,2000,-26.60,20230512,1135,29.34,20230103,2000,-26.60,20230512,1135,29.34,20230103,1.41,N,090080,500,274 억,,1684545,N,N,1,N,00,N
20230829,130917,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1473,23,2,1.59,354378222,241146,75.17,1470,1483,1449,1885,1015,1450,1469.56,3.07,0,51298,1491,1470,1446,1425,1401,1481,1436,275,435,500,920,1,1,54902259,809,13.27,1.95,12,0.44,111.00,755.00,2000,20230512,-26.35,1135,20230103,29.78,2000,-26.35,20230512,1135,29.78,20230103,2000,-26.35,20230512,1135,29.78,20230103,1.41,N,090080,500,274 억,,1684545,N,N,1,N,00,N
20230829,120948,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1471,21,2,1.45,312881970,213001,66.39,1470,1483,1449,1885,1015,1450,1468.92,3.07,0,42211,1491,1470,1446,1425,1401,1481,1436,275,435,500,920,1,1,54902259,808,13.25,1.95,12,0.39,111.00,755.00,2000,20230512,-26.45,1135,20230103,29.60,2000,-26.45,20230512,1135,29.60,20230103,2000,-26.45,20230512,1135,29.60,20230103,1.41,N,090080,500,274 억,,1684545,N,N,1,N,00,N
20230829,111602,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1475,25,2,1.72,284402677,193684,60.37,1470,1483,1449,1885,1015,1450,1468.38,3.07,0,45629,1491,1470,1446,1425,1401,1481,1436,275,435,500,920,1,1,54902259,810,13.29,1.95,12,0.35,111.00,755.00,2000,20230512,-26.25,1135,20230103,29.96,2000,-26.25,20230512,1135,29.96,20230103,2000,-26.25,20230512,1135,29.96,20230103,1.41,N,090080,500,274 억,,1684545,N,N,1,N,00,N
20230829,101035,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1476,26,2,1.79,143298348,97576,30.42,1470,1483,1449,1885,1015,1450,1468.58,3.07,0,12429,1491,1470,1446,1425,1401,1481,1436,275,435,500,920,1,1,54902259,810,13.30,1.95,12,0.18,111.00,755.00,2000,20230512,-26.20,1135,20230103,30.04,2000,-26.20,20230512,1135,30.04,20230103,2000,-26.20,20230512,1135,30.04,20230103,1.41,N,090080,500,274 억,,1684545,N,N,1,N,00,N
20230829,090704,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1451,1,2,0.07,8829071,6051,1.89,1470,1470,1451,1885,1015,1450,1459.11,3.07,0,-1130,1491,1470,1446,1425,1401,1481,1436,275,435,500,920,1,1,54902259,797,13.07,1.92,12,0.01,111.00,755.00,2000,20230512,-27.45,1135,20230103,27.84,2000,-27.45,20230512,1135,27.84,20230103,2000,-27.45,20230512,1135,27.84,20230103,1.41,N,090080,500,274 억,,1684545,N,N,1,N,00,N
20230828,160658,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1450,29,2,2.04,458188742,316716,79.44,1434,1467,1422,1847,995,1421,1446.68,2.76,0,155253,1493,1456,1433,1396,1373,1445,1385,275,426,500,900,1,1,54902259,796,13.06,1.92,12,0.58,111.00,755.00,2000,20230512,-27.50,1135,20230103,27.75,2000,-27.50,20230512,1135,27.75,20230103,2000,-27.50,20230512,1135,27.75,20230103,1.55,N,090080,500,274 억,,1515878,N,N,1,N,00,N
20230828,150706,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1444,23,2,1.62,425323692,294001,73.74,1434,1467,1422,1847,995,1421,1446.67,2.76,0,151756,1493,1456,1433,1396,1373,1445,1385,275,426,500,900,1,1,54902259,793,13.01,1.91,12,0.54,111.00,755.00,2000,20230512,-27.80,1135,20230103,27.22,2000,-27.80,20230512,1135,27.22,20230103,2000,-27.80,20230512,1135,27.22,20230103,1.55,N,090080,500,274 억,,1515878,N,N,1,N,00,N
20230828,140706,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1453,32,2,2.25,303324400,209589,52.57,1434,1467,1422,1847,995,1421,1447.23,2.76,0,89222,1493,1456,1433,1396,1373,1445,1385,275,426,500,900,1,1,54902259,798,13.09,1.92,12,0.38,111.00,755.00,2000,20230512,-27.35,1135,20230103,28.02,2000,-27.35,20230512,1135,28.02,20230103,2000,-27.35,20230512,1135,28.02,20230103,1.55,N,090080,500,274 억,,1515878,N,N,1,N,00,N
20230828,130712,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1465,44,2,3.10,277864155,192123,48.19,1434,1467,1422,1847,995,1421,1446.28,2.76,0,86629,1493,1456,1433,1396,1373,1445,1385,275,426,500,900,1,1,54902259,804,13.20,1.94,12,0.35,111.00,755.00,2000,20230512,-26.75,1135,20230103,29.07,2000,-26.75,20230512,1135,29.07,20230103,2000,-26.75,20230512,1135,29.07,20230103,1.55,N,090080,500,274 억,,1515878,N,N,1,N,00,N
20230828,120705,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1460,39,2,2.74,244524695,169339,42.47,1434,1467,1422,1847,995,1421,1444.00,2.76,0,80975,1493,1456,1433,1396,1373,1445,1385,275,426,500,900,1,1,54902259,802,13.15,1.93,12,0.31,111.00,755.00,2000,20230512,-27.00,1135,20230103,28.63,2000,-27.00,20230512,1135,28.63,20230103,2000,-27.00,20230512,1135,28.63,20230103,1.55,N,090080,500,274 억,,1515878,N,N,1,N,00,N
20230828,110700,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1455,34,2,2.39,176595115,122774,30.79,1434,1457,1422,1847,995,1421,1438.38,2.76,0,46196,1493,1456,1433,1396,1373,1445,1385,275,426,500,900,1,1,54902259,799,13.11,1.93,12,0.22,111.00,755.00,2000,20230512,-27.25,1135,20230103,28.19,2000,-27.25,20230512,1135,28.19,20230103,2000,-27.25,20230512,1135,28.19,20230103,1.55,N,090080,500,274 억,,1515878,N,N,1,N,00,N
20230828,100654,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1444,23,2,1.62,132213492,92191,23.12,1434,1447,1422,1847,995,1421,1434.13,2.76,0,32475,1493,1456,1433,1396,1373,1445,1385,275,426,500,900,1,1,54902259,793,13.01,1.91,12,0.17,111.00,755.00,2000,20230512,-27.80,1135,20230103,27.22,2000,-27.80,20230512,1135,27.22,20230103,2000,-27.80,20230512,1135,27.22,20230103,1.55,N,090080,500,274 억,,1515878,N,N,1,N,00,N
20230828,090705,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1430,9,2,0.63,43079657,30068,7.54,1434,1445,1427,1847,995,1421,1432.74,2.76,0,13259,1493,1456,1433,1396,1373,1445,1385,275,426,500,900,1,1,54902259,785,12.88,1.89,12,0.05,111.00,755.00,2000,20230512,-28.50,1135,20230103,25.99,2000,-28.50,20230512,1135,25.99,20230103,2000,-28.50,20230512,1135,25.99,20230103,1.55,N,090080,500,274 억,,1515878,N,N,1,N,00,N
20230825,160702,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1421,-44,5,-3.00,561954350,391332,26.36,1469,1470,1410,1904,1026,1465,1436.03,2.82,0,-13744,1538,1501,1468,1431,1398,1520,1450,275,439,500,930,1,1,54902259,780,12.80,1.88,12,0.71,111.00,755.00,2000,20230512,-28.95,1135,20230103,25.20,2000,-28.95,20230512,1135,25.20,20230103,2000,-28.95,20230512,1135,25.20,20230103,1.22,N,090080,500,274 억,,1545782,N,N,1,N,00,N
20230825,150704,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1425,-40,5,-2.73,529843478,368761,24.84,1469,1470,1410,1904,1026,1465,1436.82,2.82,0,-17600,1538,1501,1468,1431,1398,1520,1450,275,439,500,930,1,1,54902259,782,12.84,1.89,12,0.67,111.00,755.00,2000,20230512,-28.75,1135,20230103,25.55,2000,-28.75,20230512,1135,25.55,20230103,2000,-28.75,20230512,1135,25.55,20230103,1.22,N,090080,500,274 억,,1545782,N,N,6,N,00,N
20230825,140702,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1420,-45,5,-3.07,466136163,323946,21.82,1469,1470,1410,1904,1026,1465,1438.93,2.82,0,-22153,1538,1501,1468,1431,1398,1520,1450,275,439,500,930,1,1,54902259,780,12.79,1.88,12,0.59,111.00,755.00,2000,20230512,-29.00,1135,20230103,25.11,2000,-29.00,20230512,1135,25.11,20230103,2000,-29.00,20230512,1135,25.11,20230103,1.22,N,090080,500,274 억,,1545782,N,N,6,N,00,N
20230825,130700,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1439,-26,5,-1.77,341892138,237085,15.97,1469,1470,1410,1904,1026,1465,1442.07,2.82,0,-3697,1538,1501,1468,1431,1398,1520,1450,275,439,500,930,1,1,54902259,790,12.96,1.91,12,0.43,111.00,755.00,2000,20230512,-28.05,1135,20230103,26.78,2000,-28.05,20230512,1135,26.78,20230103,2000,-28.05,20230512,1135,26.78,20230103,1.22,N,090080,500,274 억,,1545782,N,N,6,N,00,N
20230825,120659,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1446,-19,5,-1.30,285814653,198230,13.36,1469,1470,1410,1904,1026,1465,1441.83,2.82,0,3520,1538,1501,1468,1431,1398,1520,1450,275,439,500,930,1,1,54902259,794,13.03,1.92,12,0.36,111.00,755.00,2000,20230512,-27.70,1135,20230103,27.40,2000,-27.70,20230512,1135,27.40,20230103,2000,-27.70,20230512,1135,27.40,20230103,1.22,N,090080,500,274 억,,1545782,N,N,6,N,00,N
20230825,110702,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1441,-24,5,-1.64,255240795,177127,11.93,1469,1470,1410,1904,1026,1465,1441.00,2.82,0,719,1538,1501,1468,1431,1398,1520,1450,275,439,500,930,1,1,54902259,791,12.98,1.91,12,0.32,111.00,755.00,2000,20230512,-27.95,1135,20230103,26.96,2000,-27.95,20230512,1135,26.96,20230103,2000,-27.95,20230512,1135,26.96,20230103,1.22,N,090080,500,274 억,,1545782,N,N,6,N,00,N
20230825,100702,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1436,-29,5,-1.98,222028195,154060,10.38,1469,1470,1410,1904,1026,1465,1441.18,2.82,0,-967,1538,1501,1468,1431,1398,1520,1450,275,439,500,930,1,1,54902259,788,12.94,1.90,12,0.28,111.00,755.00,2000,20230512,-28.20,1135,20230103,26.52,2000,-28.20,20230512,1135,26.52,20230103,2000,-28.20,20230512,1135,26.52,20230103,1.22,N,090080,500,274 억,,1545782,N,N,6,N,00,N
20230825,090700,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1425,-40,5,-2.73,109290174,75873,5.11,1469,1470,1410,1904,1026,1465,1440.44,2.82,0,-2057,1538,1501,1468,1431,1398,1520,1450,275,439,500,930,1,1,54902259,782,12.84,1.89,12,0.14,111.00,755.00,2000,20230512,-28.75,1135,20230103,25.55,2000,-28.75,20230512,1135,25.55,20230103,2000,-28.75,20230512,1135,25.55,20230103,1.22,N,090080,500,274 억,,1545782,N,N,6,N,00,N
20230824,160655,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1465,38,2,2.66,2171613973,1473536,23.82,1437,1505,1435,1855,999,1427,1473.76,2.21,0,296843,1826,1626,1498,1298,1170,1726,1398,275,428,500,910,1,1,54902259,804,13.20,1.94,12,2.68,111.00,755.00,2000,20230512,-26.75,1135,20230103,29.07,2000,-26.75,20230512,1135,29.07,20230103,2000,-26.75,20230512,1135,29.07,20230103,1.24,N,090080,500,274 억,,1214706,N,N,6,N,00,N
20230824,150654,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1472,45,2,3.15,2105619720,1428599,23.09,1437,1505,1435,1855,999,1427,1473.91,2.21,0,289087,1826,1626,1498,1298,1170,1726,1398,275,428,500,910,1,1,54902259,808,13.26,1.95,12,2.60,111.00,755.00,2000,20230512,-26.40,1135,20230103,29.69,2000,-26.40,20230512,1135,29.69,20230103,2000,-26.40,20230512,1135,29.69,20230103,1.24,N,090080,500,274 억,,1214706,N,N,7,N,00,N
20230824,140655,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1475,48,2,3.36,2015919253,1367619,22.10,1437,1505,1435,1855,999,1427,1474.04,2.21,0,285692,1826,1626,1498,1298,1170,1726,1398,275,428,500,910,1,1,54902259,810,13.29,1.95,12,2.49,111.00,755.00,2000,20230512,-26.25,1135,20230103,29.96,2000,-26.25,20230512,1135,29.96,20230103,2000,-26.25,20230512,1135,29.96,20230103,1.24,N,090080,500,274 억,,1214706,N,N,7,N,00,N
20230824,130659,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1490,63,2,4.41,1899259455,1288794,20.83,1437,1505,1435,1855,999,1427,1473.67,2.21,0,268798,1826,1626,1498,1298,1170,1726,1398,275,428,500,910,1,1,54902259,818,13.42,1.97,12,2.35,111.00,755.00,2000,20230512,-25.50,1135,20230103,31.28,2000,-25.50,20230512,1135,31.28,20230103,2000,-25.50,20230512,1135,31.28,20230103,1.24,N,090080,500,274 억,,1214706,N,N,7,N,00,N
20230824,120659,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1473,46,2,3.22,1683692088,1143526,18.48,1437,1505,1435,1855,999,1427,1472.37,2.21,0,170893,1826,1626,1498,1298,1170,1726,1398,275,428,500,910,1,1,54902259,809,13.27,1.95,12,2.08,111.00,755.00,2000,20230512,-26.35,1135,20230103,29.78,2000,-26.35,20230512,1135,29.78,20230103,2000,-26.35,20230512,1135,29.78,20230103,1.24,N,090080,500,274 억,,1214706,N,N,7,N,00,N
20230824,110658,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1462,35,2,2.45,1510266695,1026078,16.58,1437,1505,1435,1855,999,1427,1471.88,2.21,0,133172,1826,1626,1498,1298,1170,1726,1398,275,428,500,910,1,1,54902259,803,13.17,1.94,12,1.87,111.00,755.00,2000,20230512,-26.90,1135,20230103,28.81,2000,-26.90,20230512,1135,28.81,20230103,2000,-26.90,20230512,1135,28.81,20230103,1.24,N,090080,500,274 억,,1214706,N,N,7,N,00,N
20230824,100655,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1457,30,2,2.10,1342786424,911052,14.73,1437,1505,1435,1855,999,1427,1473.89,2.21,0,103554,1826,1626,1498,1298,1170,1726,1398,275,428,500,910,1,1,54902259,800,13.13,1.93,12,1.66,111.00,755.00,2000,20230512,-27.15,1135,20230103,28.37,2000,-27.15,20230512,1135,28.37,20230103,2000,-27.15,20230512,1135,28.37,20230103,1.24,N,090080,500,274 억,,1214706,N,N,7,N,00,N
20230824,090656,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1484,57,2,3.99,410559770,280994,4.54,1437,1499,1435,1855,999,1427,1461.10,2.21,0,71790,1826,1626,1498,1298,1170,1726,1398,275,428,500,910,1,1,54902259,815,13.37,1.97,12,0.51,111.00,755.00,2000,20230512,-25.80,1135,20230103,30.75,2000,-25.80,20230512,1135,30.75,20230103,2000,-25.80,20230512,1135,30.75,20230103,1.24,N,090080,500,274 억,,1214706,N,N,7,N,00,N
20230823,160653,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1427,38,2,2.74,9335377181,6062145,5109.96,1391,1698,1370,1805,973,1389,1540.03,2.98,0,-402990,1427,1407,1396,1376,1365,1402,1371,275,416,500,880,1,1,54902259,783,12.86,1.89,12,11.04,111.00,755.00,2000,20230512,-28.65,1135,20230103,25.73,2000,-28.65,20230512,1135,25.73,20230103,2000,-28.65,20230512,1135,25.73,20230103,1.25,N,090080,500,274 억,,1633981,N,N,7,N,00,N
20230823,150654,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1426,37,2,2.66,9068604880,5875668,4952.77,1391,1698,1370,1805,973,1389,1543.42,2.98,0,-437829,1427,1407,1396,1376,1365,1402,1371,275,416,500,880,1,1,54902259,783,12.85,1.89,12,10.70,111.00,755.00,2000,20230512,-28.70,1135,20230103,25.64,2000,-28.70,20230512,1135,25.64,20230103,2000,-28.70,20230512,1135,25.64,20230103,1.25,N,090080,500,274 억,,1633981,N,N,9,N,00,N
20230823,140657,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1431,42,2,3.02,453117048,323312,272.53,1391,1433,1370,1805,973,1389,1401.49,2.98,0,-25454,1427,1407,1396,1376,1365,1402,1371,275,416,500,880,1,1,54902259,786,12.89,1.90,12,0.59,111.00,755.00,2000,20230512,-28.45,1135,20230103,26.08,2000,-28.45,20230512,1135,26.08,20230103,2000,-28.45,20230512,1135,26.08,20230103,1.25,N,090080,500,274 억,,1633981,N,N,9,N,00,N
20230823,130653,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1379,-10,5,-0.72,138779274,100885,85.04,1391,1392,1370,1805,973,1389,1375.62,2.98,0,-3776,1427,1407,1396,1376,1365,1402,1371,275,416,500,880,1,1,54902259,757,12.42,1.83,12,0.18,111.00,755.00,2000,20230512,-31.05,1135,20230103,21.50,2000,-31.05,20230512,1135,21.50,20230103,2000,-31.05,20230512,1135,21.50,20230103,1.25,N,090080,500,274 억,,1633981,N,N,9,N,00,N
20230823,120658,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1380,-9,5,-0.65,115698768,84089,70.88,1391,1392,1370,1805,973,1389,1375.91,2.98,0,-373,1427,1407,1396,1376,1365,1402,1371,275,416,500,880,1,1,54902259,758,12.43,1.83,12,0.15,111.00,755.00,2000,20230512,-31.00,1135,20230103,21.59,2000,-31.00,20230512,1135,21.59,20230103,2000,-31.00,20230512,1135,21.59,20230103,1.25,N,090080,500,274 억,,1633981,N,N,9,N,00,N
20230823,110654,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1375,-14,5,-1.01,104997972,76306,64.32,1391,1392,1370,1805,973,1389,1376.01,2.98,0,-4137,1427,1407,1396,1376,1365,1402,1371,275,416,500,880,1,1,54902259,755,12.39,1.82,12,0.14,111.00,755.00,2000,20230512,-31.25,1135,20230103,21.15,2000,-31.25,20230512,1135,21.15,20230103,2000,-31.25,20230512,1135,21.15,20230103,1.25,N,090080,500,274 억,,1633981,N,N,9,N,00,N
20230823,100653,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1370,-19,5,-1.37,75146372,54621,46.04,1391,1392,1370,1805,973,1389,1375.78,2.98,0,-9306,1427,1407,1396,1376,1365,1402,1371,275,416,500,880,1,1,54902259,752,12.34,1.81,12,0.10,111.00,755.00,2000,20230512,-31.50,1135,20230103,20.70,2000,-31.50,20230512,1135,20.70,20230103,2000,-31.50,20230512,1135,20.70,20230103,1.25,N,090080,500,274 억,,1633981,N,N,9,N,00,N
20230823,090700,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1377,-12,5,-0.86,30719579,22278,18.78,1391,1392,1370,1805,973,1389,1378.92,2.98,0,-6438,1427,1407,1396,1376,1365,1402,1371,275,416,500,880,1,1,54902259,756,12.41,1.82,12,0.04,111.00,755.00,2000,20230512,-31.15,1135,20230103,21.32,2000,-31.15,20230512,1135,21.32,20230103,2000,-31.15,20230512,1135,21.32,20230103,1.25,N,090080,500,274 억,,1633981,N,N,9,N,00,N
20230822,160650,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1389,-4,5,-0.29,163172738,117353,94.32,1393,1416,1385,1810,976,1393,1390.44,3.03,0,-29695,1417,1404,1394,1381,1371,1400,1377,275,417,500,890,1,1,54902259,763,12.51,1.84,12,0.21,111.00,755.00,2000,20230512,-30.55,1135,20230103,22.38,2000,-30.55,20230512,1135,22.38,20230103,2000,-30.55,20230512,1135,22.38,20230103,1.22,N,090080,500,274 억,,1664157,N,N,9,N,00,N
20230822,150652,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1385,-8,5,-0.57,157098677,112977,90.80,1393,1416,1385,1810,976,1393,1390.54,3.03,0,-28481,1417,1404,1394,1381,1371,1400,1377,275,417,500,890,1,1,54902259,760,12.48,1.83,12,0.21,111.00,755.00,2000,20230512,-30.75,1135,20230103,22.03,2000,-30.75,20230512,1135,22.03,20230103,2000,-30.75,20230512,1135,22.03,20230103,1.22,N,090080,500,274 억,,1664157,N,N,16,N,00,N
20230822,140654,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1388,-5,5,-0.36,109494131,78639,63.20,1393,1416,1388,1810,976,1393,1392.36,3.03,0,-12754,1417,1404,1394,1381,1371,1400,1377,275,417,500,890,1,1,54902259,762,12.50,1.84,12,0.14,111.00,755.00,2000,20230512,-30.60,1135,20230103,22.29,2000,-30.60,20230512,1135,22.29,20230103,2000,-30.60,20230512,1135,22.29,20230103,1.22,N,090080,500,274 억,,1664157,N,N,16,N,00,N
20230822,130649,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1389,-4,5,-0.29,85807397,61587,49.50,1393,1416,1389,1810,976,1393,1393.27,3.03,0,-6069,1417,1404,1394,1381,1371,1400,1377,275,417,500,890,1,1,54902259,763,12.51,1.84,12,0.11,111.00,755.00,2000,20230512,-30.55,1135,20230103,22.38,2000,-30.55,20230512,1135,22.38,20230103,2000,-30.55,20230512,1135,22.38,20230103,1.22,N,090080,500,274 억,,1664157,N,N,16,N,00,N
20230822,120640,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1396,3,2,0.22,71544612,51337,41.26,1393,1416,1389,1810,976,1393,1393.63,3.03,0,-155,1417,1404,1394,1381,1371,1400,1377,275,417,500,890,1,1,54902259,766,12.58,1.85,12,0.09,111.00,755.00,2000,20230512,-30.20,1135,20230103,23.00,2000,-30.20,20230512,1135,23.00,20230103,2000,-30.20,20230512,1135,23.00,20230103,1.22,N,090080,500,274 억,,1664157,N,N,16,N,00,N
20230822,110649,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1393,0,3,0.00,53018170,38087,30.61,1393,1416,1389,1810,976,1393,1392.03,3.03,0,-2446,1417,1404,1394,1381,1371,1400,1377,275,417,500,890,1,1,54902259,765,12.55,1.85,12,0.07,111.00,755.00,2000,20230512,-30.35,1135,20230103,22.73,2000,-30.35,20230512,1135,22.73,20230103,2000,-30.35,20230512,1135,22.73,20230103,1.22,N,090080,500,274 억,,1664157,N,N,16,N,00,N
20230822,100645,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1399,6,2,0.43,43071381,30935,24.86,1393,1416,1389,1810,976,1393,1392.32,3.03,0,-1169,1417,1404,1394,1381,1371,1400,1377,275,417,500,890,1,1,54902259,768,12.60,1.85,12,0.06,111.00,755.00,2000,20230512,-30.05,1135,20230103,23.26,2000,-30.05,20230512,1135,23.26,20230103,2000,-30.05,20230512,1135,23.26,20230103,1.22,N,090080,500,274 억,,1664157,N,N,16,N,00,N
20230822,090649,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1394,1,2,0.07,8470109,6072,4.88,1393,1416,1393,1810,976,1393,1394.95,3.03,0,-288,1417,1404,1394,1381,1371,1400,1377,275,417,500,890,1,1,54902259,765,12.56,1.85,12,0.01,111.00,755.00,2000,20230512,-30.30,1135,20230103,22.82,2000,-30.30,20230512,1135,22.82,20230103,2000,-30.30,20230512,1135,22.82,20230103,1.22,N,090080,500,274 억,,1664157,N,N,16,N,00,N
20230821,160646,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1393,3,2,0.22,172917010,123897,93.54,1400,1407,1384,1807,973,1390,1395.66,2.96,0,37455,1422,1406,1388,1372,1354,1414,1380,275,417,500,880,1,1,54902259,765,12.55,1.85,12,0.23,111.00,755.00,2000,20230512,-30.35,1135,20230103,22.73,2000,-30.35,20230512,1135,22.73,20230103,2000,-30.35,20230512,1135,22.73,20230103,1.21,N,090080,500,274 억,,1626273,N,N,16,N,00,N
20230821,150652,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1397,7,2,0.50,153889496,110267,83.25,1400,1407,1384,1807,973,1390,1395.61,2.96,0,39403,1422,1406,1388,1372,1354,1414,1380,275,417,500,880,1,1,54902259,767,12.59,1.85,12,0.20,111.00,755.00,2000,20230512,-30.15,1135,20230103,23.08,2000,-30.15,20230512,1135,23.08,20230103,2000,-30.15,20230512,1135,23.08,20230103,1.21,N,090080,500,274 억,,1626273,N,N,24,N,00,N
20230821,140649,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1395,5,2,0.36,122842030,87993,66.43,1400,1407,1384,1807,973,1390,1396.04,2.96,0,28513,1422,1406,1388,1372,1354,1414,1380,275,417,500,880,1,1,54902259,766,12.57,1.85,12,0.16,111.00,755.00,2000,20230512,-30.25,1135,20230103,22.91,2000,-30.25,20230512,1135,22.91,20230103,2000,-30.25,20230512,1135,22.91,20230103,1.21,N,090080,500,274 억,,1626273,N,N,24,N,00,N
20230821,130655,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1403,13,2,0.94,97133271,69591,52.54,1400,1407,1384,1807,973,1390,1395.77,2.96,0,29359,1422,1406,1388,1372,1354,1414,1380,275,417,500,880,1,1,54902259,770,12.64,1.86,12,0.13,111.00,755.00,2000,20230512,-29.85,1135,20230103,23.61,2000,-29.85,20230512,1135,23.61,20230103,2000,-29.85,20230512,1135,23.61,20230103,1.21,N,090080,500,274 억,,1626273,N,N,24,N,00,N
20230821,120652,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1398,8,2,0.58,85119354,61010,46.06,1400,1407,1384,1807,973,1390,1395.17,2.96,0,33888,1422,1406,1388,1372,1354,1414,1380,275,417,500,880,1,1,54902259,768,12.59,1.85,12,0.11,111.00,755.00,2000,20230512,-30.10,1135,20230103,23.17,2000,-30.10,20230512,1135,23.17,20230103,2000,-30.10,20230512,1135,23.17,20230103,1.21,N,090080,500,274 억,,1626273,N,N,24,N,00,N
20230821,110648,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1396,6,2,0.43,72571298,52039,39.29,1400,1407,1384,1807,973,1390,1394.56,2.96,0,34135,1422,1406,1388,1372,1354,1414,1380,275,417,500,880,1,1,54902259,766,12.58,1.85,12,0.09,111.00,755.00,2000,20230512,-30.20,1135,20230103,23.00,2000,-30.20,20230512,1135,23.00,20230103,2000,-30.20,20230512,1135,23.00,20230103,1.21,N,090080,500,274 억,,1626273,N,N,24,N,00,N
20230821,100648,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1406,16,2,1.15,65024071,46651,35.22,1400,1406,1384,1807,973,1390,1393.84,2.96,0,33450,1422,1406,1388,1372,1354,1414,1380,275,417,500,880,1,1,54902259,772,12.67,1.86,12,0.08,111.00,755.00,2000,20230512,-29.70,1135,20230103,23.88,2000,-29.70,20230512,1135,23.88,20230103,2000,-29.70,20230512,1135,23.88,20230103,1.21,N,090080,500,274 억,,1626273,N,N,24,N,00,N
20230821,090654,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1399,9,2,0.65,1033082,739,0.56,1400,1400,1391,1807,973,1390,1397.95,2.96,0,-93,1422,1406,1388,1372,1354,1414,1380,275,417,500,880,1,1,54902259,768,12.60,1.85,12,0.00,111.00,755.00,2000,20230512,-30.05,1135,20230103,23.26,2000,-30.05,20230512,1135,23.26,20230103,2000,-30.05,20230512,1135,23.26,20230103,1.21,N,090080,500,274 억,,1626273,N,N,24,N,00,N
20230818,160648,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1390,-10,5,-0.71,182903602,132284,55.06,1375,1404,1370,1820,980,1400,1382.65,2.95,0,2885,1435,1417,1394,1376,1353,1406,1365,275,420,500,890,1,1,54902259,763,12.52,1.84,12,0.24,111.00,755.00,2000,20230512,-30.50,1135,20230103,22.47,2000,-30.50,20230512,1135,22.47,20230103,2000,-30.50,20230512,1135,22.47,20230103,1.23,N,090080,500,274 억,,1617844,N,N,24,N,00,N
20230818,150641,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1391,-9,5,-0.64,173324840,125382,52.19,1375,1404,1370,1820,980,1400,1382.37,2.95,0,1494,1435,1417,1394,1376,1353,1406,1365,275,420,500,890,1,1,54902259,764,12.53,1.84,12,0.23,111.00,755.00,2000,20230512,-30.45,1135,20230103,22.56,2000,-30.45,20230512,1135,22.56,20230103,2000,-30.45,20230512,1135,22.56,20230103,1.23,N,090080,500,274 억,,1617844,N,N,66,N,00,N
20230818,140646,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1392,-8,5,-0.57,145444610,105248,43.81,1375,1404,1370,1820,980,1400,1381.92,2.95,0,-3360,1435,1417,1394,1376,1353,1406,1365,275,420,500,890,1,1,54902259,764,12.54,1.84,12,0.19,111.00,755.00,2000,20230512,-30.40,1135,20230103,22.64,2000,-30.40,20230512,1135,22.64,20230103,2000,-30.40,20230512,1135,22.64,20230103,1.23,N,090080,500,274 억,,1617844,N,N,66,N,00,N
20230818,130641,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1390,-10,5,-0.71,131873970,95518,39.76,1375,1392,1370,1820,980,1400,1380.62,2.95,0,-5303,1435,1417,1394,1376,1353,1406,1365,275,420,500,890,1,1,54902259,763,12.52,1.84,12,0.17,111.00,755.00,2000,20230512,-30.50,1135,20230103,22.47,2000,-30.50,20230512,1135,22.47,20230103,2000,-30.50,20230512,1135,22.47,20230103,1.23,N,090080,500,274 억,,1617844,N,N,66,N,00,N
20230818,120653,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1389,-11,5,-0.79,114396135,82922,34.51,1375,1392,1370,1820,980,1400,1379.56,2.95,0,-9746,1435,1417,1394,1376,1353,1406,1365,275,420,500,890,1,1,54902259,763,12.51,1.84,12,0.15,111.00,755.00,2000,20230512,-30.55,1135,20230103,22.38,2000,-30.55,20230512,1135,22.38,20230103,2000,-30.55,20230512,1135,22.38,20230103,1.23,N,090080,500,274 억,,1617844,N,N,66,N,00,N
20230818,110645,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1387,-13,5,-0.93,99666406,72307,30.10,1375,1388,1370,1820,980,1400,1378.38,2.95,0,-10680,1435,1417,1394,1376,1353,1406,1365,275,420,500,890,1,1,54902259,761,12.50,1.84,12,0.13,111.00,755.00,2000,20230512,-30.65,1135,20230103,22.20,2000,-30.65,20230512,1135,22.20,20230103,2000,-30.65,20230512,1135,22.20,20230103,1.23,N,090080,500,274 억,,1617844,N,N,66,N,00,N
20230818,100646,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1371,-29,5,-2.07,73955990,53680,22.34,1375,1388,1371,1820,980,1400,1377.72,2.95,0,-18008,1435,1417,1394,1376,1353,1406,1365,275,420,500,890,1,1,54902259,753,12.35,1.82,12,0.10,111.00,755.00,2000,20230512,-31.45,1135,20230103,20.79,2000,-31.45,20230512,1135,20.79,20230103,2000,-31.45,20230512,1135,20.79,20230103,1.23,N,090080,500,274 억,,1617844,N,N,66,N,00,N
20230818,090648,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1377,-23,5,-1.64,2039177,1480,0.62,1375,1388,1375,1820,980,1400,1377.82,2.95,0,494,1435,1417,1394,1376,1353,1406,1365,275,420,500,890,1,1,54902259,756,12.41,1.82,12,0.00,111.00,755.00,2000,20230512,-31.15,1135,20230103,21.32,2000,-31.15,20230512,1135,21.32,20230103,2000,-31.15,20230512,1135,21.32,20230103,1.23,N,090080,500,274 억,,1617844,N,N,66,N,00,N
20230817,160646,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1400,-12,5,-0.85,333493684,239776,118.90,1412,1412,1371,1835,989,1412,1390.85,2.91,0,20351,1476,1443,1424,1391,1372,1434,1382,275,423,500,900,1,1,54902259,769,12.61,1.85,12,0.44,111.00,755.00,2000,20230512,-30.00,1135,20230103,23.35,2000,-30.00,20230512,1135,23.35,20230103,2000,-30.00,20230512,1135,23.35,20230103,1.24,N,090080,500,274 억,,1595178,N,N,66,N,00,N
20230817,150652,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1407,-5,5,-0.35,319679176,229918,114.01,1412,1412,1371,1835,989,1412,1390.40,2.91,0,19958,1476,1443,1424,1391,1372,1434,1382,275,423,500,900,1,1,54902259,772,12.68,1.86,12,0.42,111.00,755.00,2000,20230512,-29.65,1135,20230103,23.96,2000,-29.65,20230512,1135,23.96,20230103,2000,-29.65,20230512,1135,23.96,20230103,1.24,N,090080,500,274 억,,1595178,N,N,4,N,00,N
20230817,140645,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1402,-10,5,-0.71,294133416,211710,104.98,1412,1412,1371,1835,989,1412,1389.32,2.91,0,22116,1476,1443,1424,1391,1372,1434,1382,275,423,500,900,1,1,54902259,770,12.63,1.86,12,0.39,111.00,755.00,2000,20230512,-29.90,1135,20230103,23.52,2000,-29.90,20230512,1135,23.52,20230103,2000,-29.90,20230512,1135,23.52,20230103,1.24,N,090080,500,274 억,,1595178,N,N,4,N,00,N
20230817,130644,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1395,-17,5,-1.20,212168814,152954,75.84,1412,1412,1371,1835,989,1412,1387.14,2.91,0,-14485,1476,1443,1424,1391,1372,1434,1382,275,423,500,900,1,1,54902259,766,12.57,1.85,12,0.28,111.00,755.00,2000,20230512,-30.25,1135,20230103,22.91,2000,-30.25,20230512,1135,22.91,20230103,2000,-30.25,20230512,1135,22.91,20230103,1.24,N,090080,500,274 억,,1595178,N,N,4,N,00,N
20230817,120647,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1392,-20,5,-1.42,191766263,138259,68.56,1412,1412,1371,1835,989,1412,1387.01,2.91,0,-17902,1476,1443,1424,1391,1372,1434,1382,275,423,500,900,1,1,54902259,764,12.54,1.84,12,0.25,111.00,755.00,2000,20230512,-30.40,1135,20230103,22.64,2000,-30.40,20230512,1135,22.64,20230103,2000,-30.40,20230512,1135,22.64,20230103,1.24,N,090080,500,274 억,,1595178,N,N,4,N,00,N
20230817,110645,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1379,-33,5,-2.34,158705073,114582,56.82,1412,1412,1371,1835,989,1412,1385.08,2.91,0,-4567,1476,1443,1424,1391,1372,1434,1382,275,423,500,900,1,1,54902259,757,12.42,1.83,12,0.21,111.00,755.00,2000,20230512,-31.05,1135,20230103,21.50,2000,-31.05,20230512,1135,21.50,20230103,2000,-31.05,20230512,1135,21.50,20230103,1.24,N,090080,500,274 억,,1595178,N,N,4,N,00,N
20230817,100643,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1388,-24,5,-1.70,113838673,82005,40.66,1412,1412,1376,1835,989,1412,1388.19,2.91,0,-8738,1476,1443,1424,1391,1372,1434,1382,275,423,500,900,1,1,54902259,762,12.50,1.84,12,0.15,111.00,755.00,2000,20230512,-30.60,1135,20230103,22.29,2000,-30.60,20230512,1135,22.29,20230103,2000,-30.60,20230512,1135,22.29,20230103,1.24,N,090080,500,274 억,,1595178,N,N,4,N,00,N
20230817,090641,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1400,-12,5,-0.85,12255030,8753,4.34,1412,1412,1389,1835,989,1412,1400.09,2.91,0,-3677,1476,1443,1424,1391,1372,1434,1382,275,423,500,900,1,1,54902259,769,12.61,1.85,12,0.02,111.00,755.00,2000,20230512,-30.00,1135,20230103,23.35,2000,-30.00,20230512,1135,23.35,20230103,2000,-30.00,20230512,1135,23.35,20230103,1.24,N,090080,500,274 억,,1595178,N,N,4,N,00,N
20230816,160645,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1412,-45,5,-3.09,282891269,199765,121.58,1457,1457,1405,1894,1020,1457,1416.14,2.93,0,4744,1486,1471,1461,1446,1436,1466,1441,275,437,500,930,1,1,54902259,775,12.72,1.87,12,0.36,111.00,755.00,2000,20230512,-29.40,1135,20230103,24.41,2000,-29.40,20230512,1135,24.41,20230103,2000,-29.40,20230512,1135,24.41,20230103,1.28,N,090080,500,274 억,,1610641,N,N,4,N,00,N
20230816,150646,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1419,-38,5,-2.61,271336643,191588,116.61,1457,1457,1405,1894,1020,1457,1416.25,2.93,0,5316,1486,1471,1461,1446,1436,1466,1441,275,437,500,930,1,1,54902259,779,12.78,1.88,12,0.35,111.00,755.00,2000,20230512,-29.05,1135,20230103,25.02,2000,-29.05,20230512,1135,25.02,20230103,2000,-29.05,20230512,1135,25.02,20230103,1.28,N,090080,500,274 억,,1610641,N,N,8,N,00,N
20230816,140644,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1422,-35,5,-2.40,256230663,180963,110.14,1457,1457,1405,1894,1020,1457,1415.93,2.93,0,4349,1486,1471,1461,1446,1436,1466,1441,275,437,500,930,1,1,54902259,781,12.81,1.88,12,0.33,111.00,755.00,2000,20230512,-28.90,1135,20230103,25.29,2000,-28.90,20230512,1135,25.29,20230103,2000,-28.90,20230512,1135,25.29,20230103,1.28,N,090080,500,274 억,,1610641,N,N,8,N,00,N
20230816,130643,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1424,-33,5,-2.26,233163794,164749,100.27,1457,1457,1405,1894,1020,1457,1415.27,2.93,0,6875,1486,1471,1461,1446,1436,1466,1441,275,437,500,930,1,1,54902259,782,12.83,1.89,12,0.30,111.00,755.00,2000,20230512,-28.80,1135,20230103,25.46,2000,-28.80,20230512,1135,25.46,20230103,2000,-28.80,20230512,1135,25.46,20230103,1.28,N,090080,500,274 억,,1610641,N,N,8,N,00,N
20230816,120652,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1428,-29,5,-1.99,218151381,154210,93.86,1457,1457,1405,1894,1020,1457,1414.64,2.93,0,3262,1486,1471,1461,1446,1436,1466,1441,275,437,500,930,1,1,54902259,784,12.86,1.89,12,0.28,111.00,755.00,2000,20230512,-28.60,1135,20230103,25.81,2000,-28.60,20230512,1135,25.81,20230103,2000,-28.60,20230512,1135,25.81,20230103,1.28,N,090080,500,274 억,,1610641,N,N,8,N,00,N
20230816,110648,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1422,-35,5,-2.40,184583544,130626,79.50,1457,1457,1405,1894,1020,1457,1413.07,2.93,0,-4895,1486,1471,1461,1446,1436,1466,1441,275,437,500,930,1,1,54902259,781,12.81,1.88,12,0.24,111.00,755.00,2000,20230512,-28.90,1135,20230103,25.29,2000,-28.90,20230512,1135,25.29,20230103,2000,-28.90,20230512,1135,25.29,20230103,1.28,N,090080,500,274 억,,1610641,N,N,8,N,00,N
20230816,100646,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1415,-42,5,-2.88,145688272,103146,62.78,1457,1457,1405,1894,1020,1457,1412.45,2.93,0,-18961,1486,1471,1461,1446,1436,1466,1441,275,437,500,930,1,1,54902259,777,12.75,1.87,12,0.19,111.00,755.00,2000,20230512,-29.25,1135,20230103,24.67,2000,-29.25,20230512,1135,24.67,20230103,2000,-29.25,20230512,1135,24.67,20230103,1.28,N,090080,500,274 억,,1610641,N,N,8,N,00,N
20230816,090643,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1420,-37,5,-2.54,17327085,12154,7.40,1457,1457,1410,1894,1020,1457,1425.63,2.93,0,-2778,1486,1471,1461,1446,1436,1466,1441,275,437,500,930,1,1,54902259,780,12.79,1.88,12,0.02,111.00,755.00,2000,20230512,-29.00,1135,20230103,25.11,2000,-29.00,20230512,1135,25.11,20230103,2000,-29.00,20230512,1135,25.11,20230103,1.28,N,090080,500,274 억,,1610641,N,N,8,N,00,N
20230814,160637,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1457,-3,5,-0.21,222092540,151869,61.29,1462,1476,1451,1898,1022,1460,1462.40,2.94,0,-6393,1489,1474,1462,1447,1435,1482,1455,275,438,500,930,1,1,54902259,800,13.13,1.93,12,0.28,111.00,755.00,2000,20230512,-27.15,1135,20230103,28.37,2000,-27.15,20230512,1135,28.37,20230103,2000,-27.15,20230512,1135,28.37,20230103,1.29,N,090080,500,274 억,,1615598,N,N,8,N,00,N
20230814,150636,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1454,-6,5,-0.41,217869824,148969,60.12,1462,1476,1451,1898,1022,1460,1462.52,2.94,0,-6280,1489,1474,1462,1447,1435,1482,1455,275,438,500,930,1,1,54902259,798,13.10,1.93,12,0.27,111.00,755.00,2000,20230512,-27.30,1135,20230103,28.11,2000,-27.30,20230512,1135,28.11,20230103,2000,-27.30,20230512,1135,28.11,20230103,1.29,N,090080,500,274 억,,1615598,N,N,12,N,00,N
20230814,140636,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1458,-2,5,-0.14,182859830,124903,50.41,1462,1476,1457,1898,1022,1460,1464.01,2.94,0,-11203,1489,1474,1462,1447,1435,1482,1455,275,438,500,930,1,1,54902259,800,13.14,1.93,12,0.23,111.00,755.00,2000,20230512,-27.10,1135,20230103,28.46,2000,-27.10,20230512,1135,28.46,20230103,2000,-27.10,20230512,1135,28.46,20230103,1.29,N,090080,500,274 억,,1615598,N,N,12,N,00,N
20230814,130631,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1462,2,2,0.14,137478880,93842,37.87,1462,1476,1457,1898,1022,1460,1465.00,2.94,0,-2190,1489,1474,1462,1447,1435,1482,1455,275,438,500,930,1,1,54902259,803,13.17,1.94,12,0.17,111.00,755.00,2000,20230512,-26.90,1135,20230103,28.81,2000,-26.90,20230512,1135,28.81,20230103,2000,-26.90,20230512,1135,28.81,20230103,1.29,N,090080,500,274 억,,1615598,N,N,12,N,00,N
20230814,120635,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1468,8,2,0.55,123920370,84563,34.13,1462,1476,1457,1898,1022,1460,1465.42,2.94,0,-2278,1489,1474,1462,1447,1435,1482,1455,275,438,500,930,1,1,54902259,806,13.23,1.94,12,0.15,111.00,755.00,2000,20230512,-26.60,1135,20230103,29.34,2000,-26.60,20230512,1135,29.34,20230103,2000,-26.60,20230512,1135,29.34,20230103,1.29,N,090080,500,274 억,,1615598,N,N,12,N,00,N
20230814,110632,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1465,5,2,0.34,94987271,64785,26.15,1462,1476,1457,1898,1022,1460,1466.19,2.94,0,1805,1489,1474,1462,1447,1435,1482,1455,275,438,500,930,1,1,54902259,804,13.20,1.94,12,0.12,111.00,755.00,2000,20230512,-26.75,1135,20230103,29.07,2000,-26.75,20230512,1135,29.07,20230103,2000,-26.75,20230512,1135,29.07,20230103,1.29,N,090080,500,274 억,,1615598,N,N,12,N,00,N
20230814,100632,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1462,2,2,0.14,59715342,40769,16.45,1462,1476,1457,1898,1022,1460,1464.72,2.94,0,2926,1489,1474,1462,1447,1435,1482,1455,275,438,500,930,1,1,54902259,803,13.17,1.94,12,0.07,111.00,755.00,2000,20230512,-26.90,1135,20230103,28.81,2000,-26.90,20230512,1135,28.81,20230103,2000,-26.90,20230512,1135,28.81,20230103,1.29,N,090080,500,274 억,,1615598,N,N,12,N,00,N
20230814,090632,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1458,-2,5,-0.14,6651918,4555,1.84,1462,1462,1457,1898,1022,1460,1460.36,2.94,0,-4002,1489,1474,1462,1447,1435,1482,1455,275,438,500,930,1,1,54902259,800,13.14,1.93,12,0.01,111.00,755.00,2000,20230512,-27.10,1135,20230103,28.46,2000,-27.10,20230512,1135,28.46,20230103,2000,-27.10,20230512,1135,28.46,20230103,1.29,N,090080,500,274 억,,1615598,N,N,12,N,00,N
20230811,160632,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1460,-2,5,-0.14,362335629,246708,121.55,1450,1477,1450,1900,1024,1462,1468.68,2.99,0,-11278,1490,1476,1451,1437,1412,1483,1444,275,438,500,930,1,1,54902259,802,13.15,1.93,12,0.45,111.00,755.00,2000,20230512,-27.00,1135,20230103,28.63,2000,-27.00,20230512,1135,28.63,20230103,2000,-27.00,20230512,1135,28.63,20230103,1.36,N,090080,500,274 억,,1644055,N,N,12,N,00,N
20230811,150627,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1469,7,2,0.48,348919664,237529,117.03,1450,1477,1450,1900,1024,1462,1468.96,2.99,0,-10165,1490,1476,1451,1437,1412,1483,1444,275,438,500,930,1,1,54902259,807,13.23,1.95,12,0.43,111.00,755.00,2000,20230512,-26.55,1135,20230103,29.43,2000,-26.55,20230512,1135,29.43,20230103,2000,-26.55,20230512,1135,29.43,20230103,1.36,N,090080,500,274 억,,1644055,N,N,18,N,00,N
20230811,140628,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1469,7,2,0.48,276102066,187886,92.57,1450,1477,1450,1900,1024,1462,1469.52,2.99,0,2239,1490,1476,1451,1437,1412,1483,1444,275,438,500,930,1,1,54902259,807,13.23,1.95,12,0.34,111.00,755.00,2000,20230512,-26.55,1135,20230103,29.43,2000,-26.55,20230512,1135,29.43,20230103,2000,-26.55,20230512,1135,29.43,20230103,1.36,N,090080,500,274 억,,1644055,N,N,18,N,00,N
20230811,130625,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1473,11,2,0.75,193975516,132038,65.06,1450,1477,1450,1900,1024,1462,1469.09,2.99,0,21008,1490,1476,1451,1437,1412,1483,1444,275,438,500,930,1,1,54902259,809,13.27,1.95,12,0.24,111.00,755.00,2000,20230512,-26.35,1135,20230103,29.78,2000,-26.35,20230512,1135,29.78,20230103,2000,-26.35,20230512,1135,29.78,20230103,1.36,N,090080,500,274 억,,1644055,N,N,18,N,00,N
20230811,120622,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1473,11,2,0.75,174947203,119122,58.69,1450,1477,1450,1900,1024,1462,1468.64,2.99,0,21531,1490,1476,1451,1437,1412,1483,1444,275,438,500,930,1,1,54902259,809,13.27,1.95,12,0.22,111.00,755.00,2000,20230512,-26.35,1135,20230103,29.78,2000,-26.35,20230512,1135,29.78,20230103,2000,-26.35,20230512,1135,29.78,20230103,1.36,N,090080,500,274 억,,1644055,N,N,18,N,00,N
20230811,110621,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1471,9,2,0.62,137900334,93995,46.31,1450,1477,1450,1900,1024,1462,1467.10,2.99,0,12565,1490,1476,1451,1437,1412,1483,1444,275,438,500,930,1,1,54902259,808,13.25,1.95,12,0.17,111.00,755.00,2000,20230512,-26.45,1135,20230103,29.60,2000,-26.45,20230512,1135,29.60,20230103,2000,-26.45,20230512,1135,29.60,20230103,1.36,N,090080,500,274 억,,1644055,N,N,18,N,00,N
20230811,100619,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1467,5,2,0.34,105492887,71956,35.45,1450,1477,1450,1900,1024,1462,1466.07,2.99,0,12049,1490,1476,1451,1437,1412,1483,1444,275,438,500,930,1,1,54902259,805,13.22,1.94,12,0.13,111.00,755.00,2000,20230512,-26.65,1135,20230103,29.25,2000,-26.65,20230512,1135,29.25,20230103,2000,-26.65,20230512,1135,29.25,20230103,1.36,N,090080,500,274 억,,1644055,N,N,18,N,00,N
20230811,090627,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1455,-7,5,-0.48,4997101,3438,1.69,1450,1455,1450,1900,1024,1462,1453.49,2.99,0,2055,1490,1476,1451,1437,1412,1483,1444,275,438,500,930,1,1,54902259,799,13.11,1.93,12,0.01,111.00,755.00,2000,20230512,-27.25,1135,20230103,28.19,2000,-27.25,20230512,1135,28.19,20230103,2000,-27.25,20230512,1135,28.19,20230103,1.36,N,090080,500,274 억,,1644055,N,N,18,N,00,N
20230810,160621,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1462,22,2,1.53,285071784,197206,83.50,1455,1465,1426,1872,1008,1440,1445.52,2.97,0,18094,1481,1460,1422,1401,1363,1471,1412,275,432,500,920,1,1,54902259,803,13.17,1.94,12,0.36,111.00,755.00,2000,20230512,-26.90,1135,20230103,28.81,2000,-26.90,20230512,1135,28.81,20230103,2000,-26.90,20230512,1135,28.81,20230103,1.33,N,090080,500,274 억,,1629550,N,N,18,N,00,N
20230810,150619,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1462,22,2,1.53,260031007,180073,76.24,1455,1465,1426,1872,1008,1440,1444.03,2.97,0,18426,1481,1460,1422,1401,1363,1471,1412,275,432,500,920,1,1,54902259,803,13.17,1.94,12,0.33,111.00,755.00,2000,20230512,-26.90,1135,20230103,28.81,2000,-26.90,20230512,1135,28.81,20230103,2000,-26.90,20230512,1135,28.81,20230103,1.33,N,090080,500,274 억,,1629550,N,N,8,N,00,N
20230810,140618,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1450,10,2,0.69,176721446,122901,52.04,1455,1455,1426,1872,1008,1440,1437.92,2.97,0,8221,1481,1460,1422,1401,1363,1471,1412,275,432,500,920,1,1,54902259,796,13.06,1.92,12,0.22,111.00,755.00,2000,20230512,-27.50,1135,20230103,27.75,2000,-27.50,20230512,1135,27.75,20230103,2000,-27.50,20230512,1135,27.75,20230103,1.33,N,090080,500,274 억,,1629550,N,N,8,N,00,N
20230810,130613,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1449,9,2,0.62,156489548,108933,46.12,1455,1455,1426,1872,1008,1440,1436.57,2.97,0,5957,1481,1460,1422,1401,1363,1471,1412,275,432,500,920,1,1,54902259,796,13.05,1.92,12,0.20,111.00,755.00,2000,20230512,-27.55,1135,20230103,27.67,2000,-27.55,20230512,1135,27.67,20230103,2000,-27.55,20230512,1135,27.67,20230103,1.33,N,090080,500,274 억,,1629550,N,N,8,N,00,N
20230810,120622,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1439,-1,5,-0.07,124696590,86938,36.81,1455,1455,1426,1872,1008,1440,1434.32,2.97,0,-673,1481,1460,1422,1401,1363,1471,1412,275,432,500,920,1,1,54902259,790,12.96,1.91,12,0.16,111.00,755.00,2000,20230512,-28.05,1135,20230103,26.78,2000,-28.05,20230512,1135,26.78,20230103,2000,-28.05,20230512,1135,26.78,20230103,1.33,N,090080,500,274 억,,1629550,N,N,8,N,00,N
20230810,110624,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1439,-1,5,-0.07,116222632,81051,34.32,1455,1455,1426,1872,1008,1440,1433.94,2.97,0,-4363,1481,1460,1422,1401,1363,1471,1412,275,432,500,920,1,1,54902259,790,12.96,1.91,12,0.15,111.00,755.00,2000,20230512,-28.05,1135,20230103,26.78,2000,-28.05,20230512,1135,26.78,20230103,2000,-28.05,20230512,1135,26.78,20230103,1.33,N,090080,500,274 억,,1629550,N,N,8,N,00,N
20230810,100621,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1434,-6,5,-0.42,89149075,62207,26.34,1455,1455,1426,1872,1008,1440,1433.10,2.97,0,-8345,1481,1460,1422,1401,1363,1471,1412,275,432,500,920,1,1,54902259,787,12.92,1.90,12,0.11,111.00,755.00,2000,20230512,-28.30,1135,20230103,26.34,2000,-28.30,20230512,1135,26.34,20230103,2000,-28.30,20230512,1135,26.34,20230103,1.33,N,090080,500,274 억,,1629550,N,N,8,N,00,N
20230810,090629,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1440,0,3,0.00,6297331,4367,1.85,1455,1455,1426,1872,1008,1440,1442.03,2.97,0,-227,1481,1460,1422,1401,1363,1471,1412,275,432,500,920,1,1,54902259,791,12.97,1.91,12,0.01,111.00,755.00,2000,20230512,-28.00,1135,20230103,26.87,2000,-28.00,20230512,1135,26.87,20230103,2000,-28.00,20230512,1135,26.87,20230103,1.33,N,090080,500,274 억,,1629550,N,N,8,N,00,N
20230809,160620,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1440,51,2,3.67,335070579,235349,87.28,1384,1443,1384,1805,973,1389,1423.72,2.75,0,110956,1430,1409,1399,1378,1368,1404,1373,275,416,500,880,1,1,54902259,791,12.97,1.91,12,0.43,111.00,755.00,2000,20230512,-28.00,1135,20230103,26.87,2000,-28.00,20230512,1135,26.87,20230103,2000,-28.00,20230512,1135,26.87,20230103,1.34,N,090080,500,274 억,,1510361,N,N,8,N,00,N
20230809,150612,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1440,51,2,3.67,319365234,224430,83.23,1384,1443,1384,1805,973,1389,1423.01,2.75,0,110063,1430,1409,1399,1378,1368,1404,1373,275,416,500,880,1,1,54902259,791,12.97,1.91,12,0.41,111.00,755.00,2000,20230512,-28.00,1135,20230103,26.87,2000,-28.00,20230512,1135,26.87,20230103,2000,-28.00,20230512,1135,26.87,20230103,1.34,N,090080,500,274 억,,1510361,N,N,21,N,00,N
20230809,140612,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1438,49,2,3.53,266744917,187896,69.68,1384,1439,1384,1805,973,1389,1419.64,2.75,0,98651,1430,1409,1399,1378,1368,1404,1373,275,416,500,880,1,1,54902259,789,12.95,1.90,12,0.34,111.00,755.00,2000,20230512,-28.10,1135,20230103,26.70,2000,-28.10,20230512,1135,26.70,20230103,2000,-28.10,20230512,1135,26.70,20230103,1.34,N,090080,500,274 억,,1510361,N,N,21,N,00,N
20230809,130625,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1433,44,2,3.17,195295545,138086,51.21,1384,1433,1384,1805,973,1389,1414.30,2.75,0,80963,1430,1409,1399,1378,1368,1404,1373,275,416,500,880,1,1,54902259,787,12.91,1.90,12,0.25,111.00,755.00,2000,20230512,-28.35,1135,20230103,26.26,2000,-28.35,20230512,1135,26.26,20230103,2000,-28.35,20230512,1135,26.26,20230103,1.34,N,090080,500,274 억,,1510361,N,N,21,N,00,N
20230809,120622,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1420,31,2,2.23,119857702,85239,31.61,1384,1420,1384,1805,973,1389,1406.14,2.75,0,55543,1430,1409,1399,1378,1368,1404,1373,275,416,500,880,1,1,54902259,780,12.79,1.88,12,0.16,111.00,755.00,2000,20230512,-29.00,1135,20230103,25.11,2000,-29.00,20230512,1135,25.11,20230103,2000,-29.00,20230512,1135,25.11,20230103,1.34,N,090080,500,274 억,,1510361,N,N,21,N,00,N
20230809,110621,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1413,24,2,1.73,94839624,67569,25.06,1384,1416,1384,1805,973,1389,1403.60,2.75,0,42355,1430,1409,1399,1378,1368,1404,1373,275,416,500,880,1,1,54902259,776,12.73,1.87,12,0.12,111.00,755.00,2000,20230512,-29.35,1135,20230103,24.49,2000,-29.35,20230512,1135,24.49,20230103,2000,-29.35,20230512,1135,24.49,20230103,1.34,N,090080,500,274 억,,1510361,N,N,21,N,00,N
20230809,100610,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1416,27,2,1.94,83058730,59232,21.97,1384,1416,1384,1805,973,1389,1402.26,2.75,0,36837,1430,1409,1399,1378,1368,1404,1373,275,416,500,880,1,1,54902259,777,12.76,1.88,12,0.11,111.00,755.00,2000,20230512,-29.20,1135,20230103,24.76,2000,-29.20,20230512,1135,24.76,20230103,2000,-29.20,20230512,1135,24.76,20230103,1.34,N,090080,500,274 억,,1510361,N,N,21,N,00,N
20230809,090613,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1400,11,2,0.79,8972634,6448,2.39,1384,1400,1384,1805,973,1389,1391.54,2.75,0,3271,1430,1409,1399,1378,1368,1404,1373,275,416,500,880,1,1,54902259,769,12.61,1.85,12,0.01,111.00,755.00,2000,20230512,-30.00,1135,20230103,23.35,2000,-30.00,20230512,1135,23.35,20230103,2000,-30.00,20230512,1135,23.35,20230103,1.34,N,090080,500,274 억,,1510361,N,N,21,N,00,N
20230808,160625,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1389,-33,5,-2.32,377018230,269224,114.43,1407,1420,1389,1848,996,1422,1400.39,2.91,0,-90204,1473,1447,1427,1401,1381,1437,1391,275,426,500,910,1,1,54902259,763,12.51,1.84,12,0.49,111.00,755.00,2000,20230512,-30.55,1135,20230103,22.38,2000,-30.55,20230512,1135,22.38,20230103,2000,-30.55,20230512,1135,22.38,20230103,1.37,N,090080,500,274 억,,1598931,N,N,21,N,00,N
20230808,150618,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1391,-31,5,-2.18,361717974,258210,109.75,1407,1420,1390,1848,996,1422,1400.87,2.91,0,-89684,1473,1447,1427,1401,1381,1437,1391,275,426,500,910,1,1,54902259,764,12.53,1.84,12,0.47,111.00,755.00,2000,20230512,-30.45,1135,20230103,22.56,2000,-30.45,20230512,1135,22.56,20230103,2000,-30.45,20230512,1135,22.56,20230103,1.37,N,090080,500,274 억,,1598931,N,N,9,N,00,N
20230808,140615,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1397,-25,5,-1.76,291799329,208046,88.43,1407,1420,1395,1848,996,1422,1402.57,2.91,0,-64702,1473,1447,1427,1401,1381,1437,1391,275,426,500,910,1,1,54902259,767,12.59,1.85,12,0.38,111.00,755.00,2000,20230512,-30.15,1135,20230103,23.08,2000,-30.15,20230512,1135,23.08,20230103,2000,-30.15,20230512,1135,23.08,20230103,1.37,N,090080,500,274 억,,1598931,N,N,9,N,00,N
20230808,130608,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1400,-22,5,-1.55,264549507,188539,80.14,1407,1420,1395,1848,996,1422,1403.16,2.91,0,-63135,1473,1447,1427,1401,1381,1437,1391,275,426,500,910,1,1,54902259,769,12.61,1.85,12,0.34,111.00,755.00,2000,20230512,-30.00,1135,20230103,23.35,2000,-30.00,20230512,1135,23.35,20230103,2000,-30.00,20230512,1135,23.35,20230103,1.37,N,090080,500,274 억,,1598931,N,N,9,N,00,N
20230808,120614,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1400,-22,5,-1.55,246502530,175616,74.64,1407,1420,1395,1848,996,1422,1403.65,2.91,0,-63135,1473,1447,1427,1401,1381,1437,1391,275,426,500,910,1,1,54902259,769,12.61,1.85,12,0.32,111.00,755.00,2000,20230512,-30.00,1135,20230103,23.35,2000,-30.00,20230512,1135,23.35,20230103,2000,-30.00,20230512,1135,23.35,20230103,1.37,N,090080,500,274 억,,1598931,N,N,9,N,00,N
20230808,110606,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1399,-23,5,-1.62,197925211,140833,59.86,1407,1420,1396,1848,996,1422,1405.39,2.91,0,-58236,1473,1447,1427,1401,1381,1437,1391,275,426,500,910,1,1,54902259,768,12.60,1.85,12,0.26,111.00,755.00,2000,20230512,-30.05,1135,20230103,23.26,2000,-30.05,20230512,1135,23.26,20230103,2000,-30.05,20230512,1135,23.26,20230103,1.37,N,090080,500,274 억,,1598931,N,N,9,N,00,N
20230808,100616,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1410,-12,5,-0.84,64479248,45730,19.44,1407,1420,1407,1848,996,1422,1410.00,2.91,0,4878,1473,1447,1427,1401,1381,1437,1391,275,426,500,910,1,1,54902259,774,12.70,1.87,12,0.08,111.00,755.00,2000,20230512,-29.50,1135,20230103,24.23,2000,-29.50,20230512,1135,24.23,20230103,2000,-29.50,20230512,1135,24.23,20230103,1.37,N,090080,500,274 억,,1598931,N,N,9,N,00,N
20230808,090617,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1419,-3,5,-0.21,11830434,8392,3.57,1407,1420,1407,1848,996,1422,1409.73,2.91,0,3103,1473,1447,1427,1401,1381,1437,1391,275,426,500,910,1,1,54902259,779,12.78,1.88,12,0.02,111.00,755.00,2000,20230512,-29.05,1135,20230103,25.02,2000,-29.05,20230512,1135,25.02,20230103,2000,-29.05,20230512,1135,25.02,20230103,1.37,N,090080,500,274 억,,1598931,N,N,9,N,00,N
20230807,160612,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1422,-12,5,-0.84,334244406,235112,126.35,1453,1453,1407,1864,1004,1434,1421.64,3.04,0,-68683,1470,1451,1427,1408,1384,1461,1418,275,430,500,910,1,1,54902259,781,12.81,1.88,12,0.43,111.00,755.00,2000,20230512,-28.90,1135,20230103,25.29,2000,-28.90,20230512,1135,25.29,20230103,2000,-28.90,20230512,1135,25.29,20230103,1.37,N,090080,500,274 억,,1666544,N,N,9,N,00,N
20230807,150612,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1419,-15,5,-1.05,321857907,226393,121.66,1453,1453,1407,1864,1004,1434,1421.68,3.04,0,-68709,1470,1451,1427,1408,1384,1461,1418,275,430,500,910,1,1,54902259,779,12.78,1.88,12,0.41,111.00,755.00,2000,20230512,-29.05,1135,20230103,25.02,2000,-29.05,20230512,1135,25.02,20230103,2000,-29.05,20230512,1135,25.02,20230103,1.37,N,090080,500,274 억,,1666544,N,N,6,N,00,N
20230807,140613,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1415,-19,5,-1.32,308963821,217297,116.77,1453,1453,1407,1864,1004,1434,1421.85,3.04,0,-71013,1470,1451,1427,1408,1384,1461,1418,275,430,500,910,1,1,54902259,777,12.75,1.87,12,0.40,111.00,755.00,2000,20230512,-29.25,1135,20230103,24.67,2000,-29.25,20230512,1135,24.67,20230103,2000,-29.25,20230512,1135,24.67,20230103,1.37,N,090080,500,274 억,,1666544,N,N,6,N,00,N
20230807,130609,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1416,-18,5,-1.26,294767421,207275,111.39,1453,1453,1407,1864,1004,1434,1422.11,3.04,0,-70006,1470,1451,1427,1408,1384,1461,1418,275,430,500,910,1,1,54902259,777,12.76,1.88,12,0.38,111.00,755.00,2000,20230512,-29.20,1135,20230103,24.76,2000,-29.20,20230512,1135,24.76,20230103,2000,-29.20,20230512,1135,24.76,20230103,1.37,N,090080,500,274 억,,1666544,N,N,6,N,00,N
20230807,120608,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1418,-16,5,-1.12,240221433,168802,90.71,1453,1453,1407,1864,1004,1434,1423.10,3.04,0,-87348,1470,1451,1427,1408,1384,1461,1418,275,430,500,910,1,1,54902259,779,12.77,1.88,12,0.31,111.00,755.00,2000,20230512,-29.10,1135,20230103,24.93,2000,-29.10,20230512,1135,24.93,20230103,2000,-29.10,20230512,1135,24.93,20230103,1.37,N,090080,500,274 억,,1666544,N,N,6,N,00,N
20230807,110604,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1415,-19,5,-1.32,223517731,157016,84.38,1453,1453,1407,1864,1004,1434,1423.53,3.04,0,-94221,1470,1451,1427,1408,1384,1461,1418,275,430,500,910,1,1,54902259,777,12.75,1.87,12,0.29,111.00,755.00,2000,20230512,-29.25,1135,20230103,24.67,2000,-29.25,20230512,1135,24.67,20230103,2000,-29.25,20230512,1135,24.67,20230103,1.37,N,090080,500,274 억,,1666544,N,N,6,N,00,N
20230807,100610,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1417,-17,5,-1.19,209386973,147025,79.01,1453,1453,1407,1864,1004,1434,1424.16,3.04,0,-95908,1470,1451,1427,1408,1384,1461,1418,275,430,500,910,1,1,54902259,778,12.77,1.88,12,0.27,111.00,755.00,2000,20230512,-29.15,1135,20230103,24.85,2000,-29.15,20230512,1135,24.85,20230103,2000,-29.15,20230512,1135,24.85,20230103,1.37,N,090080,500,274 억,,1666544,N,N,6,N,00,N
20230807,090609,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1426,-8,5,-0.56,52349884,36516,19.62,1453,1453,1421,1864,1004,1434,1433.61,3.04,0,-28236,1470,1451,1427,1408,1384,1461,1418,275,430,500,910,1,1,54902259,783,12.85,1.89,12,0.07,111.00,755.00,2000,20230512,-28.70,1135,20230103,25.64,2000,-28.70,20230512,1135,25.64,20230103,2000,-28.70,20230512,1135,25.64,20230103,1.37,N,090080,500,274 억,,1666544,N,N,6,N,00,N
20230804,160604,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1434,24,2,1.70,263470417,184226,72.35,1413,1446,1403,1833,987,1410,1430.15,2.92,0,64405,1448,1429,1413,1394,1378,1421,1386,275,423,500,900,1,1,54902259,787,12.92,1.90,12,0.34,111.00,755.00,2000,20230512,-28.30,1135,20230103,26.34,2000,-28.30,20230512,1135,26.34,20230103,2000,-28.30,20230512,1135,26.34,20230103,1.37,N,090080,500,274 억,,1602170,N,N,6,N,00,N
20230804,150605,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1441,31,2,2.20,252201468,176363,69.26,1413,1446,1403,1833,987,1410,1430.01,2.92,0,63789,1448,1429,1413,1394,1378,1421,1386,275,423,500,900,1,1,54902259,791,12.98,1.91,12,0.32,111.00,755.00,2000,20230512,-27.95,1135,20230103,26.96,2000,-27.95,20230512,1135,26.96,20230103,2000,-27.95,20230512,1135,26.96,20230103,1.37,N,090080,500,274 억,,1602170,N,N,8,N,00,N
20230804,140613,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1438,28,2,1.99,158542601,111351,43.73,1413,1439,1403,1833,987,1410,1423.81,2.92,0,50910,1448,1429,1413,1394,1378,1421,1386,275,423,500,900,1,1,54902259,789,12.95,1.90,12,0.20,111.00,755.00,2000,20230512,-28.10,1135,20230103,26.70,2000,-28.10,20230512,1135,26.70,20230103,2000,-28.10,20230512,1135,26.70,20230103,1.37,N,090080,500,274 억,,1602170,N,N,8,N,00,N
20230804,130604,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1430,20,2,1.42,114120989,80364,31.56,1413,1432,1403,1833,987,1410,1420.05,2.92,0,28732,1448,1429,1413,1394,1378,1421,1386,275,423,500,900,1,1,54902259,785,12.88,1.89,12,0.15,111.00,755.00,2000,20230512,-28.50,1135,20230103,25.99,2000,-28.50,20230512,1135,25.99,20230103,2000,-28.50,20230512,1135,25.99,20230103,1.37,N,090080,500,274 억,,1602170,N,N,8,N,00,N
20230804,120602,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1421,11,2,0.78,98146123,69136,27.15,1413,1432,1403,1833,987,1410,1419.61,2.92,0,25262,1448,1429,1413,1394,1378,1421,1386,275,423,500,900,1,1,54902259,780,12.80,1.88,12,0.13,111.00,755.00,2000,20230512,-28.95,1135,20230103,25.20,2000,-28.95,20230512,1135,25.20,20230103,2000,-28.95,20230512,1135,25.20,20230103,1.37,N,090080,500,274 억,,1602170,N,N,8,N,00,N
20230804,110606,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1428,18,2,1.28,78798604,55517,21.80,1413,1432,1403,1833,987,1410,1419.36,2.92,0,25368,1448,1429,1413,1394,1378,1421,1386,275,423,500,900,1,1,54902259,784,12.86,1.89,12,0.10,111.00,755.00,2000,20230512,-28.60,1135,20230103,25.81,2000,-28.60,20230512,1135,25.81,20230103,2000,-28.60,20230512,1135,25.81,20230103,1.37,N,090080,500,274 억,,1602170,N,N,8,N,00,N
20230804,100559,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1428,18,2,1.28,63846818,45041,17.69,1413,1431,1403,1833,987,1410,1417.53,2.92,0,18695,1448,1429,1413,1394,1378,1421,1386,275,423,500,900,1,1,54902259,784,12.86,1.89,12,0.08,111.00,755.00,2000,20230512,-28.60,1135,20230103,25.81,2000,-28.60,20230512,1135,25.81,20230103,2000,-28.60,20230512,1135,25.81,20230103,1.37,N,090080,500,274 억,,1602170,N,N,8,N,00,N
20230804,090558,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1410,0,3,0.00,4616354,3258,1.28,1413,1428,1410,1833,987,1410,1416.93,2.92,0,-339,1448,1429,1413,1394,1378,1421,1386,275,423,500,900,1,1,54902259,774,12.70,1.87,12,0.01,111.00,755.00,2000,20230512,-29.50,1135,20230103,24.23,2000,-29.50,20230512,1135,24.23,20230103,2000,-29.50,20230512,1135,24.23,20230103,1.37,N,090080,500,274 억,,1602170,N,N,8,N,00,N
20230803,160600,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1410,-24,5,-1.67,357681958,254164,107.94,1420,1432,1397,1864,1004,1434,1407.29,2.93,0,-3100,1472,1452,1439,1419,1406,1446,1413,275,430,500,910,1,1,54902259,774,12.70,1.87,12,0.46,111.00,755.00,2000,20230512,-29.50,1135,20230103,24.23,2000,-29.50,20230512,1135,24.23,20230103,2000,-29.50,20230512,1135,24.23,20230103,1.39,N,090080,500,274 억,,1608973,N,N,8,N,00,N
20230803,150603,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1419,-15,5,-1.05,335276302,238302,101.21,1420,1432,1397,1864,1004,1434,1406.94,2.93,0,-1913,1472,1452,1439,1419,1406,1446,1413,275,430,500,910,1,1,54902259,779,12.78,1.88,12,0.43,111.00,755.00,2000,20230512,-29.05,1135,20230103,25.02,2000,-29.05,20230512,1135,25.02,20230103,2000,-29.05,20230512,1135,25.02,20230103,1.39,N,090080,500,274 억,,1608973,N,N,12,N,00,N
20230803,140557,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1423,-11,5,-0.77,323703788,230118,97.73,1420,1432,1397,1864,1004,1434,1406.69,2.93,0,-1666,1472,1452,1439,1419,1406,1446,1413,275,430,500,910,1,1,54902259,781,12.82,1.88,12,0.42,111.00,755.00,2000,20230512,-28.85,1135,20230103,25.37,2000,-28.85,20230512,1135,25.37,20230103,2000,-28.85,20230512,1135,25.37,20230103,1.39,N,090080,500,274 억,,1608973,N,N,12,N,00,N
20230803,130602,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1404,-30,5,-2.09,298560869,212355,90.19,1420,1432,1397,1864,1004,1434,1405.95,2.93,0,2115,1472,1452,1439,1419,1406,1446,1413,275,430,500,910,1,1,54902259,771,12.65,1.86,12,0.39,111.00,755.00,2000,20230512,-29.80,1135,20230103,23.70,2000,-29.80,20230512,1135,23.70,20230103,2000,-29.80,20230512,1135,23.70,20230103,1.39,N,090080,500,274 억,,1608973,N,N,12,N,00,N
20230803,120602,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1405,-29,5,-2.02,232279807,165131,70.13,1420,1432,1397,1864,1004,1434,1406.64,2.93,0,-1897,1472,1452,1439,1419,1406,1446,1413,275,430,500,910,1,1,54902259,771,12.66,1.86,12,0.30,111.00,755.00,2000,20230512,-29.75,1135,20230103,23.79,2000,-29.75,20230512,1135,23.79,20230103,2000,-29.75,20230512,1135,23.79,20230103,1.39,N,090080,500,274 억,,1608973,N,N,12,N,00,N
20230803,110556,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1405,-29,5,-2.02,204689730,145487,61.79,1420,1432,1397,1864,1004,1434,1406.93,2.93,0,1210,1472,1452,1439,1419,1406,1446,1413,275,430,500,910,1,1,54902259,771,12.66,1.86,12,0.26,111.00,755.00,2000,20230512,-29.75,1135,20230103,23.79,2000,-29.75,20230512,1135,23.79,20230103,2000,-29.75,20230512,1135,23.79,20230103,1.39,N,090080,500,274 억,,1608973,N,N,12,N,00,N
20230803,100555,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1415,-19,5,-1.32,124931948,88782,37.71,1420,1432,1397,1864,1004,1434,1407.18,2.93,0,794,1472,1452,1439,1419,1406,1446,1413,275,430,500,910,1,1,54902259,777,12.75,1.87,12,0.16,111.00,755.00,2000,20230512,-29.25,1135,20230103,24.67,2000,-29.25,20230512,1135,24.67,20230103,2000,-29.25,20230512,1135,24.67,20230103,1.39,N,090080,500,274 억,,1608973,N,N,12,N,00,N
20230803,090555,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1405,-29,5,-2.02,21682419,15364,6.53,1420,1420,1405,1864,1004,1434,1411.25,2.93,0,-7976,1472,1452,1439,1419,1406,1446,1413,275,430,500,910,1,1,54902259,771,12.66,1.86,12,0.03,111.00,755.00,2000,20230512,-29.75,1135,20230103,23.79,2000,-29.75,20230512,1135,23.79,20230103,2000,-29.75,20230512,1135,23.79,20230103,1.39,N,090080,500,274 억,,1608973,N,N,12,N,00,N
20230802,160559,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1434,-16,5,-1.10,337998702,235450,78.60,1459,1459,1426,1885,1015,1450,1435.54,2.97,0,-26615,1480,1465,1445,1430,1410,1455,1420,275,435,500,920,1,1,54902259,787,12.92,1.90,12,0.43,111.00,755.00,2000,20230512,-28.30,1135,20230103,26.34,2000,-28.30,20230512,1135,26.34,20230103,2000,-28.30,20230512,1135,26.34,20230103,1.44,N,090080,500,274 억,,1631349,N,N,12,N,00,N
20230802,150607,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1429,-21,5,-1.45,326600429,227487,75.95,1459,1459,1426,1885,1015,1450,1435.69,2.97,0,-25197,1480,1465,1445,1430,1410,1455,1420,275,435,500,920,1,1,54902259,785,12.87,1.89,12,0.41,111.00,755.00,2000,20230512,-28.55,1135,20230103,25.90,2000,-28.55,20230512,1135,25.90,20230103,2000,-28.55,20230512,1135,25.90,20230103,1.44,N,090080,500,274 억,,1631349,N,N,11,N,00,N
20230802,140600,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1434,-16,5,-1.10,312030499,217276,72.54,1459,1459,1426,1885,1015,1450,1436.10,2.97,0,-21388,1480,1465,1445,1430,1410,1455,1420,275,435,500,920,1,1,54902259,787,12.92,1.90,12,0.40,111.00,755.00,2000,20230512,-28.30,1135,20230103,26.34,2000,-28.30,20230512,1135,26.34,20230103,2000,-28.30,20230512,1135,26.34,20230103,1.44,N,090080,500,274 억,,1631349,N,N,11,N,00,N
20230802,130557,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1430,-20,5,-1.38,250919073,174504,58.26,1459,1459,1427,1885,1015,1450,1437.90,2.97,0,-4549,1480,1465,1445,1430,1410,1455,1420,275,435,500,920,1,1,54902259,785,12.88,1.89,12,0.32,111.00,755.00,2000,20230512,-28.50,1135,20230103,25.99,2000,-28.50,20230512,1135,25.99,20230103,2000,-28.50,20230512,1135,25.99,20230103,1.44,N,090080,500,274 억,,1631349,N,N,11,N,00,N
20230802,120552,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1431,-19,5,-1.31,237841830,165361,55.21,1459,1459,1427,1885,1015,1450,1438.32,2.97,0,-4822,1480,1465,1445,1430,1410,1455,1420,275,435,500,920,1,1,54902259,786,12.89,1.90,12,0.30,111.00,755.00,2000,20230512,-28.45,1135,20230103,26.08,2000,-28.45,20230512,1135,26.08,20230103,2000,-28.45,20230512,1135,26.08,20230103,1.44,N,090080,500,274 억,,1631349,N,N,11,N,00,N
20230802,110552,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1441,-9,5,-0.62,115397520,80048,26.72,1459,1459,1432,1885,1015,1450,1441.60,2.97,0,33368,1480,1465,1445,1430,1410,1455,1420,275,435,500,920,1,1,54902259,791,12.98,1.91,12,0.15,111.00,755.00,2000,20230512,-27.95,1135,20230103,26.96,2000,-27.95,20230512,1135,26.96,20230103,2000,-27.95,20230512,1135,26.96,20230103,1.44,N,090080,500,274 억,,1631349,N,N,11,N,00,N
20230802,100554,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1442,-8,5,-0.55,44878685,31114,10.39,1459,1459,1432,1885,1015,1450,1442.40,2.97,0,-277,1480,1465,1445,1430,1410,1455,1420,275,435,500,920,1,1,54902259,792,12.99,1.91,12,0.06,111.00,755.00,2000,20230512,-27.90,1135,20230103,27.05,2000,-27.90,20230512,1135,27.05,20230103,2000,-27.90,20230512,1135,27.05,20230103,1.44,N,090080,500,274 억,,1631349,N,N,11,N,00,N
20230802,090554,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1433,-17,5,-1.17,8196909,5666,1.89,1459,1459,1432,1885,1015,1450,1446.68,2.97,0,-2942,1480,1465,1445,1430,1410,1455,1420,275,435,500,920,1,1,54902259,787,12.91,1.90,12,0.01,111.00,755.00,2000,20230512,-28.35,1135,20230103,26.26,2000,-28.35,20230512,1135,26.26,20230103,2000,-28.35,20230512,1135,26.26,20230103,1.44,N,090080,500,274 억,,1631349,N,N,11,N,00,N
20230801,160554,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1450,-10,5,-0.68,419147159,291265,92.93,1460,1460,1425,1898,1022,1460,1439.05,2.98,0,15529,1498,1478,1443,1423,1388,1489,1434,275,438,500,930,1,1,54902259,796,13.06,1.92,12,0.53,111.00,755.00,2000,20230512,-27.50,1135,20230103,27.75,2000,-27.50,20230512,1135,27.75,20230103,2000,-27.50,20230512,1135,27.75,20230103,1.52,N,090080,500,274 억,,1637135,N,N,11,N,00,N
20230801,150551,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1444,-16,5,-1.10,397459699,276298,88.16,1460,1460,1425,1898,1022,1460,1438.52,2.98,0,15354,1498,1478,1443,1423,1388,1489,1434,275,438,500,930,1,1,54902259,793,13.01,1.91,12,0.50,111.00,755.00,2000,20230512,-27.80,1135,20230103,27.22,2000,-27.80,20230512,1135,27.22,20230103,2000,-27.80,20230512,1135,27.22,20230103,1.52,N,090080,500,274 억,,1637135,N,N,14,N,00,N
20230801,140603,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1440,-20,5,-1.37,347316719,241405,77.02,1460,1460,1425,1898,1022,1460,1438.73,2.98,0,4321,1498,1478,1443,1423,1388,1489,1434,275,438,500,930,1,1,54902259,791,12.97,1.91,12,0.44,111.00,755.00,2000,20230512,-28.00,1135,20230103,26.87,2000,-28.00,20230512,1135,26.87,20230103,2000,-28.00,20230512,1135,26.87,20230103,1.52,N,090080,500,274 억,,1637135,N,N,14,N,00,N
20230801,130550,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1442,-18,5,-1.23,169195032,117002,37.33,1460,1460,1436,1898,1022,1460,1446.09,2.98,0,-4489,1498,1478,1443,1423,1388,1489,1434,275,438,500,930,1,1,54902259,792,12.99,1.91,12,0.21,111.00,755.00,2000,20230512,-27.90,1135,20230103,27.05,2000,-27.90,20230512,1135,27.05,20230103,2000,-27.90,20230512,1135,27.05,20230103,1.52,N,090080,500,274 억,,1637135,N,N,14,N,00,N
20230801,120550,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1441,-19,5,-1.30,139083974,96124,30.67,1460,1460,1436,1898,1022,1460,1446.92,2.98,0,-2451,1498,1478,1443,1423,1388,1489,1434,275,438,500,930,1,1,54902259,791,12.98,1.91,12,0.18,111.00,755.00,2000,20230512,-27.95,1135,20230103,26.96,2000,-27.95,20230512,1135,26.96,20230103,2000,-27.95,20230512,1135,26.96,20230103,1.52,N,090080,500,274 억,,1637135,N,N,14,N,00,N
20230801,110547,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1447,-13,5,-0.89,114859938,79341,25.31,1460,1460,1436,1898,1022,1460,1447.67,2.98,0,1465,1498,1478,1443,1423,1388,1489,1434,275,438,500,930,1,1,54902259,794,13.04,1.92,12,0.14,111.00,755.00,2000,20230512,-27.65,1135,20230103,27.49,2000,-27.65,20230512,1135,27.49,20230103,2000,-27.65,20230512,1135,27.49,20230103,1.52,N,090080,500,274 억,,1637135,N,N,14,N,00,N
20230801,100552,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1452,-8,5,-0.55,47009146,32399,10.34,1460,1460,1436,1898,1022,1460,1450.94,2.98,0,-11725,1498,1478,1443,1423,1388,1489,1434,275,438,500,930,1,1,54902259,797,13.08,1.92,12,0.06,111.00,755.00,2000,20230512,-27.40,1135,20230103,27.93,2000,-27.40,20230512,1135,27.93,20230103,2000,-27.40,20230512,1135,27.93,20230103,1.52,N,090080,500,274 억,,1637135,N,N,14,N,00,N
20230801,090546,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1454,-6,5,-0.41,17448495,12012,3.83,1460,1460,1436,1898,1022,1460,1452.59,2.98,0,-10497,1498,1478,1443,1423,1388,1489,1434,275,438,500,930,1,1,54902259,798,13.10,1.93,12,0.02,111.00,755.00,2000,20230512,-27.30,1135,20230103,28.11,2000,-27.30,20230512,1135,28.11,20230103,2000,-27.30,20230512,1135,28.11,20230103,1.52,N,090080,500,274 억,,1637135,N,N,14,N,00,N