KissMeData/090080/price/prices-20230901.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
20230927,160706,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1337,27,2,2.06,106177037,81081,55.11,1301,1337,1291,1703,917,1310,1309.38,2.64,0,7873,1341,1325,1315,1299,1289,1333,1307,275,393,500,830,1,1,54902259,734,12.05,1.77,12,0.15,111.00,755.00,2000,20230512,-33.15,1135,20230103,17.80,2000,-33.15,20230512,1135,17.80,20230103,2000,-33.15,20230512,1135,17.80,20230103,1.17,N,090080,500,274 억,,1449690,N,N,3,N,00,N
20230927,150712,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1320,10,2,0.76,92939350,71109,48.34,1301,1322,1291,1703,917,1310,1307.00,2.64,0,8415,1341,1325,1315,1299,1289,1333,1307,275,393,500,830,1,1,54902259,725,11.89,1.75,12,0.13,111.00,755.00,2000,20230512,-34.00,1135,20230103,16.30,2000,-34.00,20230512,1135,16.30,20230103,2000,-34.00,20230512,1135,16.30,20230103,1.17,N,090080,500,274 억,,1449690,N,N,3,N,00,N
20230927,140712,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1317,7,2,0.53,81682340,62569,42.53,1301,1317,1291,1703,917,1310,1305.47,2.64,0,6411,1341,1325,1315,1299,1289,1333,1307,275,393,500,830,1,1,54902259,723,11.86,1.74,12,0.11,111.00,755.00,2000,20230512,-34.15,1135,20230103,16.04,2000,-34.15,20230512,1135,16.04,20230103,2000,-34.15,20230512,1135,16.04,20230103,1.17,N,090080,500,274 억,,1449690,N,N,3,N,00,N
20230927,130704,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1312,2,2,0.15,74272470,56927,38.70,1301,1315,1291,1703,917,1310,1304.69,2.64,0,3172,1341,1325,1315,1299,1289,1333,1307,275,393,500,830,1,1,54902259,720,11.82,1.74,12,0.10,111.00,755.00,2000,20230512,-34.40,1135,20230103,15.59,2000,-34.40,20230512,1135,15.59,20230103,2000,-34.40,20230512,1135,15.59,20230103,1.17,N,090080,500,274 억,,1449690,N,N,3,N,00,N
20230927,120702,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1306,-4,5,-0.31,69748273,53469,36.35,1301,1315,1291,1703,917,1310,1304.46,2.64,0,2217,1341,1325,1315,1299,1289,1333,1307,275,393,500,830,1,1,54902259,717,11.77,1.73,12,0.10,111.00,755.00,2000,20230512,-34.70,1135,20230103,15.07,2000,-34.70,20230512,1135,15.07,20230103,2000,-34.70,20230512,1135,15.07,20230103,1.17,N,090080,500,274 억,,1449690,N,N,3,N,00,N
20230927,110709,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1306,-4,5,-0.31,56122443,43050,29.26,1301,1315,1291,1703,917,1310,1303.65,2.64,0,1640,1341,1325,1315,1299,1289,1333,1307,275,393,500,830,1,1,54902259,717,11.77,1.73,12,0.08,111.00,755.00,2000,20230512,-34.70,1135,20230103,15.07,2000,-34.70,20230512,1135,15.07,20230103,2000,-34.70,20230512,1135,15.07,20230103,1.17,N,090080,500,274 억,,1449690,N,N,3,N,00,N
20230927,100704,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1301,-9,5,-0.69,51064683,39183,26.63,1301,1312,1291,1703,917,1310,1303.23,2.64,0,965,1341,1325,1315,1299,1289,1333,1307,275,393,500,830,1,1,54902259,714,11.72,1.72,12,0.07,111.00,755.00,2000,20230512,-34.95,1135,20230103,14.63,2000,-34.95,20230512,1135,14.63,20230103,2000,-34.95,20230512,1135,14.63,20230103,1.17,N,090080,500,274 억,,1449690,N,N,3,N,00,N
20230927,090716,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1300,-10,5,-0.76,19847673,15286,10.39,1301,1307,1291,1703,917,1310,1298.40,2.64,0,-4779,1341,1325,1315,1299,1289,1333,1307,275,393,500,830,1,1,54902259,714,11.71,1.72,12,0.03,111.00,755.00,2000,20230512,-35.00,1135,20230103,14.54,2000,-35.00,20230512,1135,14.54,20230103,2000,-35.00,20230512,1135,14.54,20230103,1.17,N,090080,500,274 억,,1449690,N,N,3,N,00,N
20230926,160703,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1310,-23,5,-1.73,192779866,146628,83.28,1307,1331,1305,1732,934,1333,1314.75,2.70,0,-32971,1387,1359,1342,1314,1297,1351,1306,275,399,500,850,1,1,54902259,719,11.80,1.74,12,0.27,111.00,755.00,2000,20230512,-34.50,1135,20230103,15.42,2000,-34.50,20230512,1135,15.42,20230103,2000,-34.50,20230512,1135,15.42,20230103,1.18,N,090080,500,274 억,,1482831,N,N,3,N,00,N
20230926,150704,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1315,-18,5,-1.35,176946709,134555,76.42,1307,1331,1305,1732,934,1333,1315.05,2.70,0,-30229,1387,1359,1342,1314,1297,1351,1306,275,399,500,850,1,1,54902259,722,11.85,1.74,12,0.25,111.00,755.00,2000,20230512,-34.25,1135,20230103,15.86,2000,-34.25,20230512,1135,15.86,20230103,2000,-34.25,20230512,1135,15.86,20230103,1.18,N,090080,500,274 억,,1482831,N,N,17,N,00,N
20230926,140657,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1312,-21,5,-1.58,141550798,107607,61.12,1307,1331,1305,1732,934,1333,1315.44,2.70,0,-23482,1387,1359,1342,1314,1297,1351,1306,275,399,500,850,1,1,54902259,720,11.82,1.74,12,0.20,111.00,755.00,2000,20230512,-34.40,1135,20230103,15.59,2000,-34.40,20230512,1135,15.59,20230103,2000,-34.40,20230512,1135,15.59,20230103,1.18,N,090080,500,274 억,,1482831,N,N,17,N,00,N
20230926,130701,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1313,-20,5,-1.50,111716971,84901,48.22,1307,1331,1305,1732,934,1333,1315.85,2.70,0,-9472,1387,1359,1342,1314,1297,1351,1306,275,399,500,850,1,1,54902259,721,11.83,1.74,12,0.15,111.00,755.00,2000,20230512,-34.35,1135,20230103,15.68,2000,-34.35,20230512,1135,15.68,20230103,2000,-34.35,20230512,1135,15.68,20230103,1.18,N,090080,500,274 억,,1482831,N,N,17,N,00,N
20230926,120703,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1312,-21,5,-1.58,98382936,74739,42.45,1307,1331,1305,1732,934,1333,1316.35,2.70,0,-4868,1387,1359,1342,1314,1297,1351,1306,275,399,500,850,1,1,54902259,720,11.82,1.74,12,0.14,111.00,755.00,2000,20230512,-34.40,1135,20230103,15.59,2000,-34.40,20230512,1135,15.59,20230103,2000,-34.40,20230512,1135,15.59,20230103,1.18,N,090080,500,274 억,,1482831,N,N,17,N,00,N
20230926,110703,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1314,-19,5,-1.43,80747774,61308,34.82,1307,1331,1305,1732,934,1333,1317.08,2.70,0,-2115,1387,1359,1342,1314,1297,1351,1306,275,399,500,850,1,1,54902259,721,11.84,1.74,12,0.11,111.00,755.00,2000,20230512,-34.30,1135,20230103,15.77,2000,-34.30,20230512,1135,15.77,20230103,2000,-34.30,20230512,1135,15.77,20230103,1.18,N,090080,500,274 억,,1482831,N,N,17,N,00,N
20230926,100701,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1320,-13,5,-0.98,62360738,47326,26.88,1307,1331,1305,1732,934,1333,1317.68,2.70,0,-820,1387,1359,1342,1314,1297,1351,1306,275,399,500,850,1,1,54902259,725,11.89,1.75,12,0.09,111.00,755.00,2000,20230512,-34.00,1135,20230103,16.30,2000,-34.00,20230512,1135,16.30,20230103,2000,-34.00,20230512,1135,16.30,20230103,1.18,N,090080,500,274 억,,1482831,N,N,17,N,00,N
20230926,090702,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1328,-5,5,-0.38,26643486,20312,11.54,1307,1328,1305,1732,934,1333,1311.71,2.70,0,6000,1387,1359,1342,1314,1297,1351,1306,275,399,500,850,1,1,54902259,729,11.96,1.76,12,0.04,111.00,755.00,2000,20230512,-33.60,1135,20230103,17.00,2000,-33.60,20230512,1135,17.00,20230103,2000,-33.60,20230512,1135,17.00,20230103,1.18,N,090080,500,274 억,,1482831,N,N,17,N,00,N
20230925,160702,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1333,-28,5,-2.06,235517159,175897,51.80,1349,1370,1325,1769,953,1361,1338.98,2.77,0,-40118,1418,1389,1370,1341,1322,1404,1356,275,408,500,870,1,1,54902259,732,12.01,1.77,12,0.32,111.00,755.00,2000,20230512,-33.35,1135,20230103,17.44,2000,-33.35,20230512,1135,17.44,20230103,2000,-33.35,20230512,1135,17.44,20230103,1.19,N,090080,500,274 억,,1523028,N,N,17,N,00,N
20230925,150705,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1334,-27,5,-1.98,221363805,165282,48.68,1349,1370,1325,1769,953,1361,1339.31,2.77,0,-40019,1418,1389,1370,1341,1322,1404,1356,275,408,500,870,1,1,54902259,732,12.02,1.77,12,0.30,111.00,755.00,2000,20230512,-33.30,1135,20230103,17.53,2000,-33.30,20230512,1135,17.53,20230103,2000,-33.30,20230512,1135,17.53,20230103,1.19,N,090080,500,274 억,,1523028,N,N,2,N,00,N
20230925,140652,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1339,-22,5,-1.62,196037163,146307,43.09,1349,1370,1325,1769,953,1361,1339.90,2.77,0,-42199,1418,1389,1370,1341,1322,1404,1356,275,408,500,870,1,1,54902259,735,12.06,1.77,12,0.27,111.00,755.00,2000,20230512,-33.05,1135,20230103,17.97,2000,-33.05,20230512,1135,17.97,20230103,2000,-33.05,20230512,1135,17.97,20230103,1.19,N,090080,500,274 억,,1523028,N,N,2,N,00,N
20230925,130657,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1333,-28,5,-2.06,181826559,135700,39.97,1349,1370,1325,1769,953,1361,1339.92,2.77,0,-37963,1418,1389,1370,1341,1322,1404,1356,275,408,500,870,1,1,54902259,732,12.01,1.77,12,0.25,111.00,755.00,2000,20230512,-33.35,1135,20230103,17.44,2000,-33.35,20230512,1135,17.44,20230103,2000,-33.35,20230512,1135,17.44,20230103,1.19,N,090080,500,274 억,,1523028,N,N,2,N,00,N
20230925,120702,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1333,-28,5,-2.06,173075900,129135,38.03,1349,1370,1325,1769,953,1361,1340.27,2.77,0,-34820,1418,1389,1370,1341,1322,1404,1356,275,408,500,870,1,1,54902259,732,12.01,1.77,12,0.24,111.00,755.00,2000,20230512,-33.35,1135,20230103,17.44,2000,-33.35,20230512,1135,17.44,20230103,2000,-33.35,20230512,1135,17.44,20230103,1.19,N,090080,500,274 억,,1523028,N,N,2,N,00,N
20230925,110657,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1329,-32,5,-2.35,147427479,109806,32.34,1349,1370,1328,1769,953,1361,1342.62,2.77,0,-34737,1418,1389,1370,1341,1322,1404,1356,275,408,500,870,1,1,54902259,730,11.97,1.76,12,0.20,111.00,755.00,2000,20230512,-33.55,1135,20230103,17.09,2000,-33.55,20230512,1135,17.09,20230103,2000,-33.55,20230512,1135,17.09,20230103,1.19,N,090080,500,274 억,,1523028,N,N,2,N,00,N
20230925,100700,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1336,-25,5,-1.84,115572576,85881,25.29,1349,1370,1334,1769,953,1361,1345.73,2.77,0,-31666,1418,1389,1370,1341,1322,1404,1356,275,408,500,870,1,1,54902259,733,12.04,1.77,12,0.16,111.00,755.00,2000,20230512,-33.20,1135,20230103,17.71,2000,-33.20,20230512,1135,17.71,20230103,2000,-33.20,20230512,1135,17.71,20230103,1.19,N,090080,500,274 억,,1523028,N,N,2,N,00,N
20230925,090658,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1360,-1,5,-0.07,17894486,13240,3.90,1349,1370,1349,1769,953,1361,1351.55,2.77,0,667,1418,1389,1370,1341,1322,1404,1356,275,408,500,870,1,1,54902259,747,12.25,1.80,12,0.02,111.00,755.00,2000,20230512,-32.00,1135,20230103,19.82,2000,-32.00,20230512,1135,19.82,20230103,2000,-32.00,20230512,1135,19.82,20230103,1.19,N,090080,500,274 억,,1523028,N,N,2,N,00,N
20230922,160722,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1361,-42,5,-2.99,462286026,339498,90.12,1355,1399,1351,1823,983,1403,1361.68,3.04,0,-148454,1470,1436,1416,1382,1362,1426,1372,275,420,500,890,1,1,54902259,747,12.26,1.80,12,0.62,111.00,755.00,2000,20230512,-31.95,1135,20230103,19.91,2000,-31.95,20230512,1135,19.91,20230103,2000,-31.95,20230512,1135,19.91,20230103,1.22,N,090080,500,274 억,,1670795,N,N,2,N,00,N
20230922,150717,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1363,-40,5,-2.85,439795570,322972,85.74,1355,1399,1351,1823,983,1403,1361.71,3.04,0,-142724,1470,1436,1416,1382,1362,1426,1372,275,420,500,890,1,1,54902259,748,12.28,1.81,12,0.59,111.00,755.00,2000,20230512,-31.85,1135,20230103,20.09,2000,-31.85,20230512,1135,20.09,20230103,2000,-31.85,20230512,1135,20.09,20230103,1.22,N,090080,500,274 억,,1670795,N,N,0,N,00,N
20230922,140718,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1360,-43,5,-3.06,412954215,303235,80.50,1355,1399,1351,1823,983,1403,1361.83,3.04,0,-129291,1470,1436,1416,1382,1362,1426,1372,275,420,500,890,1,1,54902259,747,12.25,1.80,12,0.55,111.00,755.00,2000,20230512,-32.00,1135,20230103,19.82,2000,-32.00,20230512,1135,19.82,20230103,2000,-32.00,20230512,1135,19.82,20230103,1.22,N,090080,500,274 억,,1670795,N,N,0,N,00,N
20230922,130634,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1364,-39,5,-2.78,352792231,259064,68.77,1355,1399,1351,1823,983,1403,1361.80,3.04,0,-113318,1470,1436,1416,1382,1362,1426,1372,275,420,500,890,1,1,54902259,749,12.29,1.81,12,0.47,111.00,755.00,2000,20230512,-31.80,1135,20230103,20.18,2000,-31.80,20230512,1135,20.18,20230103,2000,-31.80,20230512,1135,20.18,20230103,1.22,N,090080,500,274 억,,1670795,N,N,0,N,00,N
20230922,120633,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1363,-40,5,-2.85,317246807,232971,61.84,1355,1399,1351,1823,983,1403,1361.74,3.04,0,-95680,1470,1436,1416,1382,1362,1426,1372,275,420,500,890,1,1,54902259,748,12.28,1.81,12,0.42,111.00,755.00,2000,20230512,-31.85,1135,20230103,20.09,2000,-31.85,20230512,1135,20.09,20230103,2000,-31.85,20230512,1135,20.09,20230103,1.22,N,090080,500,274 억,,1670795,N,N,0,N,00,N
20230922,110629,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1372,-31,5,-2.21,258802198,190208,50.49,1355,1399,1351,1823,983,1403,1360.63,3.04,0,-84453,1470,1436,1416,1382,1362,1426,1372,275,420,500,890,1,1,54902259,753,12.36,1.82,12,0.35,111.00,755.00,2000,20230512,-31.40,1135,20230103,20.88,2000,-31.40,20230512,1135,20.88,20230103,2000,-31.40,20230512,1135,20.88,20230103,1.22,N,090080,500,274 억,,1670795,N,N,0,N,00,N
20230922,100631,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1357,-46,5,-3.28,211755856,155579,41.30,1355,1399,1351,1823,983,1403,1361.08,3.04,0,-81381,1470,1436,1416,1382,1362,1426,1372,275,420,500,890,1,1,54902259,745,12.23,1.80,12,0.28,111.00,755.00,2000,20230512,-32.15,1135,20230103,19.56,2000,-32.15,20230512,1135,19.56,20230103,2000,-32.15,20230512,1135,19.56,20230103,1.22,N,090080,500,274 억,,1670795,N,N,0,N,00,N
20230922,090626,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1366,-37,5,-2.64,69113605,50833,13.49,1355,1399,1355,1823,983,1403,1359.62,3.04,0,-5,1470,1436,1416,1382,1362,1426,1372,275,420,500,890,1,1,54902259,750,12.31,1.81,12,0.09,111.00,755.00,2000,20230512,-31.70,1135,20230103,20.35,2000,-31.70,20230512,1135,20.35,20230103,2000,-31.70,20230512,1135,20.35,20230103,1.22,N,090080,500,274 억,,1670795,N,N,0,N,00,N
20230921,160632,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1403,-49,5,-3.37,524869369,371699,65.52,1423,1450,1396,1887,1017,1452,1411.96,3.23,0,-82701,1502,1476,1448,1422,1394,1490,1436,275,435,500,920,1,1,54902259,770,12.64,1.86,12,0.68,111.00,755.00,2000,20230512,-29.85,1135,20230103,23.61,2000,-29.85,20230512,1135,23.61,20230103,2000,-29.85,20230512,1135,23.61,20230103,1.14,N,090080,500,274 억,,1774920,N,N,7,N,00,N
20230921,150623,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1400,-52,5,-3.58,478804922,338782,59.72,1423,1450,1396,1887,1017,1452,1413.18,3.23,0,-78963,1502,1476,1448,1422,1394,1490,1436,275,435,500,920,1,1,54902259,769,12.61,1.85,12,0.62,111.00,755.00,2000,20230512,-30.00,1135,20230103,23.35,2000,-30.00,20230512,1135,23.35,20230103,2000,-30.00,20230512,1135,23.35,20230103,1.14,N,090080,500,274 억,,1774920,N,N,7,N,00,N
20230921,140630,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1400,-52,5,-3.58,401445039,283561,49.99,1423,1450,1396,1887,1017,1452,1415.58,3.23,0,-68520,1502,1476,1448,1422,1394,1490,1436,275,435,500,920,1,1,54902259,769,12.61,1.85,12,0.52,111.00,755.00,2000,20230512,-30.00,1135,20230103,23.35,2000,-30.00,20230512,1135,23.35,20230103,2000,-30.00,20230512,1135,23.35,20230103,1.14,N,090080,500,274 억,,1774920,N,N,7,N,00,N
20230921,130623,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1400,-52,5,-3.58,377318003,266319,46.95,1423,1450,1396,1887,1017,1452,1416.63,3.23,0,-66891,1502,1476,1448,1422,1394,1490,1436,275,435,500,920,1,1,54902259,769,12.61,1.85,12,0.49,111.00,755.00,2000,20230512,-30.00,1135,20230103,23.35,2000,-30.00,20230512,1135,23.35,20230103,2000,-30.00,20230512,1135,23.35,20230103,1.14,N,090080,500,274 억,,1774920,N,N,7,N,00,N
20230921,120618,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1408,-44,5,-3.03,277324133,194954,34.37,1423,1450,1404,1887,1017,1452,1422.33,3.23,0,-42317,1502,1476,1448,1422,1394,1490,1436,275,435,500,920,1,1,54902259,773,12.68,1.86,12,0.36,111.00,755.00,2000,20230512,-29.60,1135,20230103,24.05,2000,-29.60,20230512,1135,24.05,20230103,2000,-29.60,20230512,1135,24.05,20230103,1.14,N,090080,500,274 억,,1774920,N,N,7,N,00,N
20230921,110634,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1409,-43,5,-2.96,232186761,162877,28.71,1423,1450,1406,1887,1017,1452,1425.34,3.23,0,-28554,1502,1476,1448,1422,1394,1490,1436,275,435,500,920,1,1,54902259,774,12.69,1.87,12,0.30,111.00,755.00,2000,20230512,-29.55,1135,20230103,24.14,2000,-29.55,20230512,1135,24.14,20230103,2000,-29.55,20230512,1135,24.14,20230103,1.14,N,090080,500,274 억,,1774920,N,N,7,N,00,N
20230921,100622,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1432,-20,5,-1.38,117100862,81690,14.40,1423,1450,1423,1887,1017,1452,1433.21,3.23,0,-4289,1502,1476,1448,1422,1394,1490,1436,275,435,500,920,1,1,54902259,786,12.90,1.90,12,0.15,111.00,755.00,2000,20230512,-28.40,1135,20230103,26.17,2000,-28.40,20230512,1135,26.17,20230103,2000,-28.40,20230512,1135,26.17,20230103,1.14,N,090080,500,274 억,,1774920,N,N,7,N,00,N
20230921,090629,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1450,-2,5,-0.14,47736313,33328,5.88,1423,1450,1423,1887,1017,1452,1431.60,3.23,0,13139,1502,1476,1448,1422,1394,1490,1436,275,435,500,920,1,1,54902259,796,13.06,1.92,12,0.06,111.00,755.00,2000,20230512,-27.50,1135,20230103,27.75,2000,-27.50,20230512,1135,27.75,20230103,2000,-27.50,20230512,1135,27.75,20230103,1.14,N,090080,500,274 억,,1774920,N,N,7,N,00,N
20230920,160629,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1452,38,2,2.69,814730511,561584,231.69,1420,1474,1420,1838,990,1414,1450.77,3.12,0,46539,1453,1433,1420,1400,1387,1427,1394,275,424,500,900,1,1,54902259,797,13.08,1.92,12,1.02,111.00,755.00,2000,20230512,-27.40,1135,20230103,27.93,2000,-27.40,20230512,1135,27.93,20230103,2000,-27.40,20230512,1135,27.93,20230103,1.23,N,090080,500,274 억,,1712192,N,N,7,N,00,N
20230920,150613,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1450,36,2,2.55,736874729,508113,209.63,1420,1474,1420,1838,990,1414,1450.22,3.12,0,52386,1453,1433,1420,1400,1387,1427,1394,275,424,500,900,1,1,54902259,796,13.06,1.92,12,0.93,111.00,755.00,2000,20230512,-27.50,1135,20230103,27.75,2000,-27.50,20230512,1135,27.75,20230103,2000,-27.50,20230512,1135,27.75,20230103,1.23,N,090080,500,274 억,,1712192,N,N,0,N,00,N
20230920,140621,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1442,28,2,1.98,636319423,438309,180.83,1420,1474,1420,1838,990,1414,1451.76,3.12,0,36604,1453,1433,1420,1400,1387,1427,1394,275,424,500,900,1,1,54902259,792,12.99,1.91,12,0.80,111.00,755.00,2000,20230512,-27.90,1135,20230103,27.05,2000,-27.90,20230512,1135,27.05,20230103,2000,-27.90,20230512,1135,27.05,20230103,1.23,N,090080,500,274 억,,1712192,N,N,0,N,00,N
20230920,130617,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1444,30,2,2.12,586284351,403622,166.52,1420,1474,1420,1838,990,1414,1452.56,3.12,0,42759,1453,1433,1420,1400,1387,1427,1394,275,424,500,900,1,1,54902259,793,13.01,1.91,12,0.74,111.00,755.00,2000,20230512,-27.80,1135,20230103,27.22,2000,-27.80,20230512,1135,27.22,20230103,2000,-27.80,20230512,1135,27.22,20230103,1.23,N,090080,500,274 억,,1712192,N,N,0,N,00,N
20230920,120616,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1452,38,2,2.69,556459676,383011,158.02,1420,1474,1420,1838,990,1414,1452.86,3.12,0,40168,1453,1433,1420,1400,1387,1427,1394,275,424,500,900,1,1,54902259,797,13.08,1.92,12,0.70,111.00,755.00,2000,20230512,-27.40,1135,20230103,27.93,2000,-27.40,20230512,1135,27.93,20230103,2000,-27.40,20230512,1135,27.93,20230103,1.23,N,090080,500,274 억,,1712192,N,N,0,N,00,N
20230920,110622,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1447,33,2,2.33,481891208,331384,136.72,1420,1474,1420,1838,990,1414,1454.18,3.12,0,30513,1453,1433,1420,1400,1387,1427,1394,275,424,500,900,1,1,54902259,794,13.04,1.92,12,0.60,111.00,755.00,2000,20230512,-27.65,1135,20230103,27.49,2000,-27.65,20230512,1135,27.49,20230103,2000,-27.65,20230512,1135,27.49,20230103,1.23,N,090080,500,274 억,,1712192,N,N,0,N,00,N
20230920,100609,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1449,35,2,2.48,371838507,255534,105.42,1420,1474,1420,1838,990,1414,1455.14,3.12,0,12481,1453,1433,1420,1400,1387,1427,1394,275,424,500,900,1,1,54902259,796,13.05,1.92,12,0.47,111.00,755.00,2000,20230512,-27.55,1135,20230103,27.67,2000,-27.55,20230512,1135,27.67,20230103,2000,-27.55,20230512,1135,27.67,20230103,1.23,N,090080,500,274 억,,1712192,N,N,0,N,00,N
20230920,090618,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1445,31,2,2.19,67405252,46874,19.34,1420,1451,1420,1838,990,1414,1438.01,3.12,0,12528,1453,1433,1420,1400,1387,1427,1394,275,424,500,900,1,1,54902259,793,13.02,1.91,12,0.09,111.00,755.00,2000,20230512,-27.75,1135,20230103,27.31,2000,-27.75,20230512,1135,27.31,20230103,2000,-27.75,20230512,1135,27.31,20230103,1.23,N,090080,500,274 억,,1712192,N,N,0,N,00,N
20230919,160616,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1414,-13,5,-0.91,314434116,221726,91.04,1440,1440,1407,1855,999,1427,1418.06,3.22,0,-42886,1453,1440,1429,1416,1405,1434,1410,275,428,500,910,1,1,54902259,776,12.74,1.87,12,0.40,111.00,755.00,2000,20230512,-29.30,1135,20230103,24.58,2000,-29.30,20230512,1135,24.58,20230103,2000,-29.30,20230512,1135,24.58,20230103,1.25,N,090080,500,274 억,,1769819,N,N,0,N,00,N
20230919,150615,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1411,-16,5,-1.12,296746531,209201,85.90,1440,1440,1407,1855,999,1427,1418.39,3.22,0,-45710,1453,1440,1429,1416,1405,1434,1410,275,428,500,910,1,1,54902259,775,12.71,1.87,12,0.38,111.00,755.00,2000,20230512,-29.45,1135,20230103,24.32,2000,-29.45,20230512,1135,24.32,20230103,2000,-29.45,20230512,1135,24.32,20230103,1.25,N,090080,500,274 억,,1769819,N,N,0,N,00,N
20230919,140612,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1410,-17,5,-1.19,264171297,186079,76.41,1440,1440,1407,1855,999,1427,1419.59,3.22,0,-47703,1453,1440,1429,1416,1405,1434,1410,275,428,500,910,1,1,54902259,774,12.70,1.87,12,0.34,111.00,755.00,2000,20230512,-29.50,1135,20230103,24.23,2000,-29.50,20230512,1135,24.23,20230103,2000,-29.50,20230512,1135,24.23,20230103,1.25,N,090080,500,274 억,,1769819,N,N,0,N,00,N
20230919,130603,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1410,-17,5,-1.19,250332721,176268,72.38,1440,1440,1407,1855,999,1427,1420.10,3.22,0,-46502,1453,1440,1429,1416,1405,1434,1410,275,428,500,910,1,1,54902259,774,12.70,1.87,12,0.32,111.00,755.00,2000,20230512,-29.50,1135,20230103,24.23,2000,-29.50,20230512,1135,24.23,20230103,2000,-29.50,20230512,1135,24.23,20230103,1.25,N,090080,500,274 억,,1769819,N,N,0,N,00,N
20230919,120619,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1420,-7,5,-0.49,174835360,122762,50.41,1440,1440,1414,1855,999,1427,1424.13,3.22,0,-24087,1453,1440,1429,1416,1405,1434,1410,275,428,500,910,1,1,54902259,780,12.79,1.88,12,0.22,111.00,755.00,2000,20230512,-29.00,1135,20230103,25.11,2000,-29.00,20230512,1135,25.11,20230103,2000,-29.00,20230512,1135,25.11,20230103,1.25,N,090080,500,274 억,,1769819,N,N,0,N,00,N
20230919,110620,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1418,-9,5,-0.63,141880062,99490,40.85,1440,1440,1418,1855,999,1427,1426.05,3.22,0,-15275,1453,1440,1429,1416,1405,1434,1410,275,428,500,910,1,1,54902259,779,12.77,1.88,12,0.18,111.00,755.00,2000,20230512,-29.10,1135,20230103,24.93,2000,-29.10,20230512,1135,24.93,20230103,2000,-29.10,20230512,1135,24.93,20230103,1.25,N,090080,500,274 억,,1769819,N,N,0,N,00,N
20230919,100617,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1422,-5,5,-0.35,83268322,58216,23.90,1440,1440,1420,1855,999,1427,1430.46,3.22,0,-11965,1453,1440,1429,1416,1405,1434,1410,275,428,500,910,1,1,54902259,781,12.81,1.88,12,0.11,111.00,755.00,2000,20230512,-28.90,1135,20230103,25.29,2000,-28.90,20230512,1135,25.29,20230103,2000,-28.90,20230512,1135,25.29,20230103,1.25,N,090080,500,274 억,,1769819,N,N,0,N,00,N
20230919,090612,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1436,9,2,0.63,21158816,14736,6.05,1440,1440,1429,1855,999,1427,1437.33,3.22,0,386,1453,1440,1429,1416,1405,1434,1410,275,428,500,910,1,1,54902259,788,12.94,1.90,12,0.03,111.00,755.00,2000,20230512,-28.20,1135,20230103,26.52,2000,-28.20,20230512,1135,26.52,20230103,2000,-28.20,20230512,1135,26.52,20230103,1.25,N,090080,500,274 억,,1769819,N,N,0,N,00,N
20230918,160616,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1427,-15,5,-1.04,347547800,243317,32.49,1442,1442,1418,1874,1010,1442,1428.38,3.19,0,15722,1493,1467,1428,1402,1363,1480,1415,275,432,500,920,1,1,54902259,783,12.86,1.89,12,0.44,111.00,755.00,2000,20230512,-28.65,1135,20230103,25.73,2000,-28.65,20230512,1135,25.73,20230103,2000,-28.65,20230512,1135,25.73,20230103,1.23,N,090080,500,274 억,,1749559,N,N,0,N,00,N
20230918,150613,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1434,-8,5,-0.55,330193107,231150,30.87,1442,1442,1418,1874,1010,1442,1428.48,3.19,0,15774,1493,1467,1428,1402,1363,1480,1415,275,432,500,920,1,1,54902259,787,12.92,1.90,12,0.42,111.00,755.00,2000,20230512,-28.30,1135,20230103,26.34,2000,-28.30,20230512,1135,26.34,20230103,2000,-28.30,20230512,1135,26.34,20230103,1.23,N,090080,500,274 억,,1749559,N,N,0,N,00,N
20230918,140628,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1431,-11,5,-0.76,296375075,207483,27.71,1442,1442,1418,1874,1010,1442,1428.43,3.19,0,24400,1493,1467,1428,1402,1363,1480,1415,275,432,500,920,1,1,54902259,786,12.89,1.90,12,0.38,111.00,755.00,2000,20230512,-28.45,1135,20230103,26.08,2000,-28.45,20230512,1135,26.08,20230103,2000,-28.45,20230512,1135,26.08,20230103,1.23,N,090080,500,274 억,,1749559,N,N,0,N,00,N
20230918,130612,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1423,-19,5,-1.32,247718466,173351,23.15,1442,1442,1420,1874,1010,1442,1429.00,3.19,0,27882,1493,1467,1428,1402,1363,1480,1415,275,432,500,920,1,1,54902259,781,12.82,1.88,12,0.32,111.00,755.00,2000,20230512,-28.85,1135,20230103,25.37,2000,-28.85,20230512,1135,25.37,20230103,2000,-28.85,20230512,1135,25.37,20230103,1.23,N,090080,500,274 억,,1749559,N,N,0,N,00,N
20230918,120615,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1423,-19,5,-1.32,208643326,145853,19.48,1442,1442,1422,1874,1010,1442,1430.50,3.19,0,26302,1493,1467,1428,1402,1363,1480,1415,275,432,500,920,1,1,54902259,781,12.82,1.88,12,0.27,111.00,755.00,2000,20230512,-28.85,1135,20230103,25.37,2000,-28.85,20230512,1135,25.37,20230103,2000,-28.85,20230512,1135,25.37,20230103,1.23,N,090080,500,274 억,,1749559,N,N,0,N,00,N
20230918,110611,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1436,-6,5,-0.42,166438198,116238,15.52,1442,1442,1424,1874,1010,1442,1431.87,3.19,0,21925,1493,1467,1428,1402,1363,1480,1415,275,432,500,920,1,1,54902259,788,12.94,1.90,12,0.21,111.00,755.00,2000,20230512,-28.20,1135,20230103,26.52,2000,-28.20,20230512,1135,26.52,20230103,2000,-28.20,20230512,1135,26.52,20230103,1.23,N,090080,500,274 억,,1749559,N,N,0,N,00,N
20230918,100606,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1430,-12,5,-0.83,127081384,88662,11.84,1442,1442,1425,1874,1010,1442,1433.32,3.19,0,22992,1493,1467,1428,1402,1363,1480,1415,275,432,500,920,1,1,54902259,785,12.88,1.89,12,0.16,111.00,755.00,2000,20230512,-28.50,1135,20230103,25.99,2000,-28.50,20230512,1135,25.99,20230103,2000,-28.50,20230512,1135,25.99,20230103,1.23,N,090080,500,274 억,,1749559,N,N,0,N,00,N
20230918,090605,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1435,-7,5,-0.49,33593160,23346,3.12,1442,1442,1433,1874,1010,1442,1438.93,3.19,0,-5200,1493,1467,1428,1402,1363,1480,1415,275,432,500,920,1,1,54902259,788,12.93,1.90,12,0.04,111.00,755.00,2000,20230512,-28.25,1135,20230103,26.43,2000,-28.25,20230512,1135,26.43,20230103,2000,-28.25,20230512,1135,26.43,20230103,1.23,N,090080,500,274 억,,1749559,N,N,0,N,00,N
20230915,160611,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1442,57,2,4.12,1068607578,744920,602.18,1398,1454,1389,1800,970,1385,1434.51,2.70,0,240092,1401,1393,1387,1379,1373,1390,1376,275,415,500,880,1,1,54902259,792,12.99,1.91,12,1.36,111.00,755.00,2000,20230512,-27.90,1135,20230103,27.05,2000,-27.90,20230512,1135,27.05,20230103,2000,-27.90,20230512,1135,27.05,20230103,1.20,N,090080,500,274 억,,1484558,N,N,135,N,00,N
20230915,150610,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1435,50,2,3.61,886297804,617649,499.30,1398,1454,1389,1800,970,1385,1434.95,2.70,0,154312,1401,1393,1387,1379,1373,1390,1376,275,415,500,880,1,1,54902259,788,12.93,1.90,12,1.12,111.00,755.00,2000,20230512,-28.25,1135,20230103,26.43,2000,-28.25,20230512,1135,26.43,20230103,2000,-28.25,20230512,1135,26.43,20230103,1.20,N,090080,500,274 억,,1484558,N,N,135,N,00,N
20230915,140609,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1440,55,2,3.97,748651976,522086,422.05,1398,1454,1389,1800,970,1385,1433.96,2.70,0,105077,1401,1393,1387,1379,1373,1390,1376,275,415,500,880,1,1,54902259,791,12.97,1.91,12,0.95,111.00,755.00,2000,20230512,-28.00,1135,20230103,26.87,2000,-28.00,20230512,1135,26.87,20230103,2000,-28.00,20230512,1135,26.87,20230103,1.20,N,090080,500,274 억,,1484558,N,N,135,N,00,N
20230915,130607,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1445,60,2,4.33,606431218,423281,342.18,1398,1454,1389,1800,970,1385,1432.69,2.70,0,87549,1401,1393,1387,1379,1373,1390,1376,275,415,500,880,1,1,54902259,793,13.02,1.91,12,0.77,111.00,755.00,2000,20230512,-27.75,1135,20230103,27.31,2000,-27.75,20230512,1135,27.31,20230103,2000,-27.75,20230512,1135,27.31,20230103,1.20,N,090080,500,274 억,,1484558,N,N,135,N,00,N
20230915,120613,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1445,60,2,4.33,553488484,386707,312.61,1398,1454,1389,1800,970,1385,1431.29,2.70,0,81902,1401,1393,1387,1379,1373,1390,1376,275,415,500,880,1,1,54902259,793,13.02,1.91,12,0.70,111.00,755.00,2000,20230512,-27.75,1135,20230103,27.31,2000,-27.75,20230512,1135,27.31,20230103,2000,-27.75,20230512,1135,27.31,20230103,1.20,N,090080,500,274 억,,1484558,N,N,135,N,00,N
20230915,110615,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1440,55,2,3.97,487632092,341090,275.73,1398,1454,1389,1800,970,1385,1429.63,2.70,0,75324,1401,1393,1387,1379,1373,1390,1376,275,415,500,880,1,1,54902259,791,12.97,1.91,12,0.62,111.00,755.00,2000,20230512,-28.00,1135,20230103,26.87,2000,-28.00,20230512,1135,26.87,20230103,2000,-28.00,20230512,1135,26.87,20230103,1.20,N,090080,500,274 억,,1484558,N,N,135,N,00,N
20230915,100612,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1437,52,2,3.75,322241920,226409,183.03,1398,1446,1389,1800,970,1385,1423.27,2.70,0,64028,1401,1393,1387,1379,1373,1390,1376,275,415,500,880,1,1,54902259,789,12.95,1.90,12,0.41,111.00,755.00,2000,20230512,-28.15,1135,20230103,26.61,2000,-28.15,20230512,1135,26.61,20230103,2000,-28.15,20230512,1135,26.61,20230103,1.20,N,090080,500,274 억,,1484558,N,N,135,N,00,N
20230915,090604,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1404,19,2,1.37,19097218,13672,11.05,1398,1404,1389,1800,970,1385,1396.81,2.70,0,8648,1401,1393,1387,1379,1373,1390,1376,275,415,500,880,1,1,54902259,771,12.65,1.86,12,0.02,111.00,755.00,2000,20230512,-29.80,1135,20230103,23.70,2000,-29.80,20230512,1135,23.70,20230103,2000,-29.80,20230512,1135,23.70,20230103,1.20,N,090080,500,274 억,,1484558,N,N,135,N,00,N
20230914,160610,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1385,1,2,0.07,170640355,123131,64.18,1395,1395,1381,1799,969,1384,1385.84,2.72,0,-8522,1417,1400,1392,1375,1367,1396,1371,275,415,500,880,1,1,54902259,760,12.48,1.83,12,0.22,111.00,755.00,2000,20230512,-30.75,1135,20230103,22.03,2000,-30.75,20230512,1135,22.03,20230103,2000,-30.75,20230512,1135,22.03,20230103,1.20,N,090080,500,274 억,,1494521,N,N,135,N,00,N
20230914,150557,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1391,7,2,0.51,154861468,111768,58.26,1395,1395,1381,1799,969,1384,1385.56,2.72,0,-8864,1417,1400,1392,1375,1367,1396,1371,275,415,500,880,1,1,54902259,764,12.53,1.84,12,0.20,111.00,755.00,2000,20230512,-30.45,1135,20230103,22.56,2000,-30.45,20230512,1135,22.56,20230103,2000,-30.45,20230512,1135,22.56,20230103,1.20,N,090080,500,274 억,,1494521,N,N,3,N,00,N
20230914,140605,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1386,2,2,0.14,125870016,90911,47.38,1395,1395,1381,1799,969,1384,1384.54,2.72,0,-9845,1417,1400,1392,1375,1367,1396,1371,275,415,500,880,1,1,54902259,761,12.49,1.84,12,0.17,111.00,755.00,2000,20230512,-30.70,1135,20230103,22.11,2000,-30.70,20230512,1135,22.11,20230103,2000,-30.70,20230512,1135,22.11,20230103,1.20,N,090080,500,274 억,,1494521,N,N,3,N,00,N
20230914,130553,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1384,0,3,0.00,107521972,77681,40.49,1395,1395,1381,1799,969,1384,1384.15,2.72,0,-13242,1417,1400,1392,1375,1367,1396,1371,275,415,500,880,1,1,54902259,760,12.47,1.83,12,0.14,111.00,755.00,2000,20230512,-30.80,1135,20230103,21.94,2000,-30.80,20230512,1135,21.94,20230103,2000,-30.80,20230512,1135,21.94,20230103,1.20,N,090080,500,274 억,,1494521,N,N,3,N,00,N
20230914,120603,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1383,-1,5,-0.07,87792407,63420,33.06,1395,1395,1381,1799,969,1384,1384.30,2.72,0,-10483,1417,1400,1392,1375,1367,1396,1371,275,415,500,880,1,1,54902259,759,12.46,1.83,12,0.12,111.00,755.00,2000,20230512,-30.85,1135,20230103,21.85,2000,-30.85,20230512,1135,21.85,20230103,2000,-30.85,20230512,1135,21.85,20230103,1.20,N,090080,500,274 억,,1494521,N,N,3,N,00,N
20230914,110558,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1383,-1,5,-0.07,62225533,44923,23.41,1395,1395,1382,1799,969,1384,1385.16,2.72,0,-8982,1417,1400,1392,1375,1367,1396,1371,275,415,500,880,1,1,54902259,759,12.46,1.83,12,0.08,111.00,755.00,2000,20230512,-30.85,1135,20230103,21.85,2000,-30.85,20230512,1135,21.85,20230103,2000,-30.85,20230512,1135,21.85,20230103,1.20,N,090080,500,274 억,,1494521,N,N,3,N,00,N
20230914,100553,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1385,1,2,0.07,24744213,17836,9.30,1395,1395,1385,1799,969,1384,1387.32,2.72,0,-1673,1417,1400,1392,1375,1367,1396,1371,275,415,500,880,1,1,54902259,760,12.48,1.83,12,0.03,111.00,755.00,2000,20230512,-30.75,1135,20230103,22.03,2000,-30.75,20230512,1135,22.03,20230103,2000,-30.75,20230512,1135,22.03,20230103,1.20,N,090080,500,274 억,,1494521,N,N,3,N,00,N
20230914,090605,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1389,5,2,0.36,5634435,4059,2.12,1395,1395,1385,1799,969,1384,1388.13,2.72,0,-13,1417,1400,1392,1375,1367,1396,1371,275,415,500,880,1,1,54902259,763,12.51,1.84,12,0.01,111.00,755.00,2000,20230512,-30.55,1135,20230103,22.38,2000,-30.55,20230512,1135,22.38,20230103,2000,-30.55,20230512,1135,22.38,20230103,1.20,N,090080,500,274 억,,1494521,N,N,3,N,00,N
20230913,160607,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1384,-16,5,-1.14,264662998,190342,78.62,1400,1409,1384,1820,980,1400,1390.69,2.77,0,-16850,1435,1417,1395,1377,1355,1426,1386,275,420,500,890,1,1,54902259,760,12.47,1.83,12,0.35,111.00,755.00,2000,20230512,-30.80,1135,20230103,21.94,2000,-30.80,20230512,1135,21.94,20230103,2000,-30.80,20230512,1135,21.94,20230103,1.24,N,090080,500,274 억,,1518698,N,N,3,N,00,N
20230913,150601,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1386,-14,5,-1.00,234226543,168363,69.54,1400,1409,1386,1820,980,1400,1391.20,2.77,0,-14843,1435,1417,1395,1377,1355,1426,1386,275,420,500,890,1,1,54902259,761,12.49,1.84,12,0.31,111.00,755.00,2000,20230512,-30.70,1135,20230103,22.11,2000,-30.70,20230512,1135,22.11,20230103,2000,-30.70,20230512,1135,22.11,20230103,1.24,N,090080,500,274 억,,1518698,N,N,3,N,00,N
20230913,140605,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1393,-7,5,-0.50,185691601,133392,55.09,1400,1409,1387,1820,980,1400,1392.07,2.77,0,3333,1435,1417,1395,1377,1355,1426,1386,275,420,500,890,1,1,54902259,765,12.55,1.85,12,0.24,111.00,755.00,2000,20230512,-30.35,1135,20230103,22.73,2000,-30.35,20230512,1135,22.73,20230103,2000,-30.35,20230512,1135,22.73,20230103,1.24,N,090080,500,274 억,,1518698,N,N,3,N,00,N
20230913,130549,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1389,-11,5,-0.79,176185467,126554,52.27,1400,1409,1387,1820,980,1400,1392.18,2.77,0,2216,1435,1417,1395,1377,1355,1426,1386,275,420,500,890,1,1,54902259,763,12.51,1.84,12,0.23,111.00,755.00,2000,20230512,-30.55,1135,20230103,22.38,2000,-30.55,20230512,1135,22.38,20230103,2000,-30.55,20230512,1135,22.38,20230103,1.24,N,090080,500,274 억,,1518698,N,N,3,N,00,N
20230913,120604,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1392,-8,5,-0.57,160498430,115272,47.61,1400,1409,1387,1820,980,1400,1392.34,2.77,0,244,1435,1417,1395,1377,1355,1426,1386,275,420,500,890,1,1,54902259,764,12.54,1.84,12,0.21,111.00,755.00,2000,20230512,-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,,1518698,N,N,3,N,00,N
20230913,110603,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1390,-10,5,-0.71,121884051,87471,36.13,1400,1409,1389,1820,980,1400,1393.42,2.77,0,9001,1435,1417,1395,1377,1355,1426,1386,275,420,500,890,1,1,54902259,763,12.52,1.84,12,0.16,111.00,755.00,2000,20230512,-30.50,1135,20230103,22.47,2000,-30.50,20230512,1135,22.47,20230103,2000,-30.50,20230512,1135,22.47,20230103,1.24,N,090080,500,274 억,,1518698,N,N,3,N,00,N
20230913,100554,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1389,-11,5,-0.79,67171889,48170,19.90,1400,1409,1389,1820,980,1400,1394.47,2.77,0,7355,1435,1417,1395,1377,1355,1426,1386,275,420,500,890,1,1,54902259,763,12.51,1.84,12,0.09,111.00,755.00,2000,20230512,-30.55,1135,20230103,22.38,2000,-30.55,20230512,1135,22.38,20230103,2000,-30.55,20230512,1135,22.38,20230103,1.24,N,090080,500,274 억,,1518698,N,N,3,N,00,N
20230913,090552,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1391,-9,5,-0.64,10037673,7182,2.97,1400,1400,1391,1820,980,1400,1397.61,2.77,0,-1569,1435,1417,1395,1377,1355,1426,1386,275,420,500,890,1,1,54902259,764,12.53,1.84,12,0.01,111.00,755.00,2000,20230512,-30.45,1135,20230103,22.56,2000,-30.45,20230512,1135,22.56,20230103,2000,-30.45,20230512,1135,22.56,20230103,1.24,N,090080,500,274 억,,1518698,N,N,3,N,00,N
20230912,160548,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1400,27,2,1.97,336899936,241504,150.19,1373,1413,1373,1784,962,1373,1395.01,2.63,0,69399,1398,1385,1378,1365,1358,1382,1362,275,411,500,870,1,1,54902259,769,12.61,1.85,12,0.44,111.00,755.00,2000,20230512,-30.00,1135,20230103,23.35,2000,-30.00,20230512,1135,23.35,20230103,2000,-30.00,20230512,1135,23.35,20230103,1.26,N,090080,500,274 억,,1445098,N,N,3,N,00,N
20230912,150556,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1390,17,2,1.24,307864847,220723,137.27,1373,1413,1373,1784,962,1373,1394.80,2.63,0,63880,1398,1385,1378,1365,1358,1382,1362,275,411,500,870,1,1,54902259,763,12.52,1.84,12,0.40,111.00,755.00,2000,20230512,-30.50,1135,20230103,22.47,2000,-30.50,20230512,1135,22.47,20230103,2000,-30.50,20230512,1135,22.47,20230103,1.26,N,090080,500,274 억,,1445098,N,N,9,N,00,N
20230912,140555,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1385,12,2,0.87,272206450,195104,121.33,1373,1413,1373,1784,962,1373,1395.19,2.63,0,54851,1398,1385,1378,1365,1358,1382,1362,275,411,500,870,1,1,54902259,760,12.48,1.83,12,0.36,111.00,755.00,2000,20230512,-30.75,1135,20230103,22.03,2000,-30.75,20230512,1135,22.03,20230103,2000,-30.75,20230512,1135,22.03,20230103,1.26,N,090080,500,274 억,,1445098,N,N,9,N,00,N
20230912,130549,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1394,21,2,1.53,246929362,176898,110.01,1373,1413,1373,1784,962,1373,1395.89,2.63,0,57443,1398,1385,1378,1365,1358,1382,1362,275,411,500,870,1,1,54902259,765,12.56,1.85,12,0.32,111.00,755.00,2000,20230512,-30.30,1135,20230103,22.82,2000,-30.30,20230512,1135,22.82,20230103,2000,-30.30,20230512,1135,22.82,20230103,1.26,N,090080,500,274 억,,1445098,N,N,9,N,00,N
20230912,120544,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1390,17,2,1.24,239437872,171503,106.66,1373,1413,1373,1784,962,1373,1396.11,2.63,0,58104,1398,1385,1378,1365,1358,1382,1362,275,411,500,870,1,1,54902259,763,12.52,1.84,12,0.31,111.00,755.00,2000,20230512,-30.50,1135,20230103,22.47,2000,-30.50,20230512,1135,22.47,20230103,2000,-30.50,20230512,1135,22.47,20230103,1.26,N,090080,500,274 억,,1445098,N,N,9,N,00,N
20230912,110551,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1386,13,2,0.95,211180635,151120,93.98,1373,1413,1373,1784,962,1373,1397.44,2.63,0,57694,1398,1385,1378,1365,1358,1382,1362,275,411,500,870,1,1,54902259,761,12.49,1.84,12,0.28,111.00,755.00,2000,20230512,-30.70,1135,20230103,22.11,2000,-30.70,20230512,1135,22.11,20230103,2000,-30.70,20230512,1135,22.11,20230103,1.26,N,090080,500,274 억,,1445098,N,N,9,N,00,N
20230912,100548,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1394,21,2,1.53,161425670,115401,71.77,1373,1413,1373,1784,962,1373,1398.82,2.63,0,58103,1398,1385,1378,1365,1358,1382,1362,275,411,500,870,1,1,54902259,765,12.56,1.85,12,0.21,111.00,755.00,2000,20230512,-30.30,1135,20230103,22.82,2000,-30.30,20230512,1135,22.82,20230103,2000,-30.30,20230512,1135,22.82,20230103,1.26,N,090080,500,274 억,,1445098,N,N,9,N,00,N
20230912,090600,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1380,7,2,0.51,4248185,3091,1.92,1373,1385,1373,1784,962,1373,1374.37,2.63,0,-193,1398,1385,1378,1365,1358,1382,1362,275,411,500,870,1,1,54902259,758,12.43,1.83,12,0.01,111.00,755.00,2000,20230512,-31.00,1135,20230103,21.59,2000,-31.00,20230512,1135,21.59,20230103,2000,-31.00,20230512,1135,21.59,20230103,1.26,N,090080,500,274 억,,1445098,N,N,9,N,00,N
20230911,160545,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1373,-1,5,-0.07,221061609,160425,116.06,1391,1391,1371,1786,962,1374,1377.98,2.66,0,-20712,1402,1387,1375,1360,1348,1395,1368,275,412,500,870,1,1,54902259,754,12.37,1.82,12,0.29,111.00,755.00,2000,20230512,-31.35,1135,20230103,20.97,2000,-31.35,20230512,1135,20.97,20230103,2000,-31.35,20230512,1135,20.97,20230103,1.39,N,090080,500,274 억,,1460911,N,N,9,N,00,N
20230911,150553,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1376,2,2,0.15,208328819,151153,109.36,1391,1391,1371,1786,962,1374,1378.26,2.66,0,-20120,1402,1387,1375,1360,1348,1395,1368,275,412,500,870,1,1,54902259,755,12.40,1.82,12,0.28,111.00,755.00,2000,20230512,-31.20,1135,20230103,21.23,2000,-31.20,20230512,1135,21.23,20230103,2000,-31.20,20230512,1135,21.23,20230103,1.39,N,090080,500,274 억,,1460911,N,N,9,N,00,N
20230911,140559,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1380,6,2,0.44,149384879,108284,78.34,1391,1391,1371,1786,962,1374,1379.57,2.66,0,-12566,1402,1387,1375,1360,1348,1395,1368,275,412,500,870,1,1,54902259,758,12.43,1.83,12,0.20,111.00,755.00,2000,20230512,-31.00,1135,20230103,21.59,2000,-31.00,20230512,1135,21.59,20230103,2000,-31.00,20230512,1135,21.59,20230103,1.39,N,090080,500,274 억,,1460911,N,N,9,N,00,N
20230911,130538,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1381,7,2,0.51,130912408,94909,68.66,1391,1391,1371,1786,962,1374,1379.35,2.66,0,-12357,1402,1387,1375,1360,1348,1395,1368,275,412,500,870,1,1,54902259,758,12.44,1.83,12,0.17,111.00,755.00,2000,20230512,-30.95,1135,20230103,21.67,2000,-30.95,20230512,1135,21.67,20230103,2000,-30.95,20230512,1135,21.67,20230103,1.39,N,090080,500,274 억,,1460911,N,N,9,N,00,N
20230911,120546,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1383,9,2,0.66,121012068,87749,63.48,1391,1391,1371,1786,962,1374,1379.07,2.66,0,-10980,1402,1387,1375,1360,1348,1395,1368,275,412,500,870,1,1,54902259,759,12.46,1.83,12,0.16,111.00,755.00,2000,20230512,-30.85,1135,20230103,21.85,2000,-30.85,20230512,1135,21.85,20230103,2000,-30.85,20230512,1135,21.85,20230103,1.39,N,090080,500,274 억,,1460911,N,N,9,N,00,N
20230911,110535,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1384,10,2,0.73,109554064,79474,57.50,1391,1391,1371,1786,962,1374,1378.49,2.66,0,-9861,1402,1387,1375,1360,1348,1395,1368,275,412,500,870,1,1,54902259,760,12.47,1.83,12,0.14,111.00,755.00,2000,20230512,-30.80,1135,20230103,21.94,2000,-30.80,20230512,1135,21.94,20230103,2000,-30.80,20230512,1135,21.94,20230103,1.39,N,090080,500,274 억,,1460911,N,N,9,N,00,N
20230911,100538,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1376,2,2,0.15,73375486,53341,38.59,1391,1391,1371,1786,962,1374,1375.59,2.66,0,-4380,1402,1387,1375,1360,1348,1395,1368,275,412,500,870,1,1,54902259,755,12.40,1.82,12,0.10,111.00,755.00,2000,20230512,-31.20,1135,20230103,21.23,2000,-31.20,20230512,1135,21.23,20230103,2000,-31.20,20230512,1135,21.23,20230103,1.39,N,090080,500,274 억,,1460911,N,N,9,N,00,N
20230911,090537,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1375,1,2,0.07,9621842,6976,5.05,1391,1391,1374,1786,962,1374,1379.28,2.66,0,-360,1402,1387,1375,1360,1348,1395,1368,275,412,500,870,1,1,54902259,755,12.39,1.82,12,0.01,111.00,755.00,2000,20230512,-31.25,1135,20230103,21.15,2000,-31.25,20230512,1135,21.15,20230103,2000,-31.25,20230512,1135,21.15,20230103,1.39,N,090080,500,274 억,,1460911,N,N,9,N,00,N
20230908,160548,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1374,-3,5,-0.22,187551783,136452,39.14,1368,1390,1363,1790,964,1377,1374.48,2.66,0,-11965,1442,1409,1390,1357,1338,1400,1348,275,413,500,880,1,1,54902259,754,12.38,1.82,12,0.25,111.00,755.00,2000,20230512,-31.30,1135,20230103,21.06,2000,-31.30,20230512,1135,21.06,20230103,2000,-31.30,20230512,1135,21.06,20230103,1.44,N,090080,500,274 억,,1458729,N,N,9,N,00,N
20230908,150548,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1375,-2,5,-0.15,169452448,123289,35.36,1368,1390,1363,1790,964,1377,1374.43,2.66,0,-12907,1442,1409,1390,1357,1338,1400,1348,275,413,500,880,1,1,54902259,755,12.39,1.82,12,0.22,111.00,755.00,2000,20230512,-31.25,1135,20230103,21.15,2000,-31.25,20230512,1135,21.15,20230103,2000,-31.25,20230512,1135,21.15,20230103,1.44,N,090080,500,274 억,,1458729,N,N,15,N,00,N
20230908,140547,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1376,-1,5,-0.07,154655979,112540,32.28,1368,1390,1363,1790,964,1377,1374.22,2.66,0,-12905,1442,1409,1390,1357,1338,1400,1348,275,413,500,880,1,1,54902259,755,12.40,1.82,12,0.20,111.00,755.00,2000,20230512,-31.20,1135,20230103,21.23,2000,-31.20,20230512,1135,21.23,20230103,2000,-31.20,20230512,1135,21.23,20230103,1.44,N,090080,500,274 억,,1458729,N,N,15,N,00,N
20230908,130551,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1377,0,3,0.00,138493197,100805,28.91,1368,1390,1363,1790,964,1377,1373.86,2.66,0,-16042,1442,1409,1390,1357,1338,1400,1348,275,413,500,880,1,1,54902259,756,12.41,1.82,12,0.18,111.00,755.00,2000,20230512,-31.15,1135,20230103,21.32,2000,-31.15,20230512,1135,21.32,20230103,2000,-31.15,20230512,1135,21.32,20230103,1.44,N,090080,500,274 억,,1458729,N,N,15,N,00,N
20230908,120559,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1377,0,3,0.00,120949357,88062,25.26,1368,1390,1363,1790,964,1377,1373.44,2.66,0,-15336,1442,1409,1390,1357,1338,1400,1348,275,413,500,880,1,1,54902259,756,12.41,1.82,12,0.16,111.00,755.00,2000,20230512,-31.15,1135,20230103,21.32,2000,-31.15,20230512,1135,21.32,20230103,2000,-31.15,20230512,1135,21.32,20230103,1.44,N,090080,500,274 억,,1458729,N,N,15,N,00,N
20230908,110553,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1377,0,3,0.00,104746310,76311,21.89,1368,1390,1363,1790,964,1377,1372.61,2.66,0,-14678,1442,1409,1390,1357,1338,1400,1348,275,413,500,880,1,1,54902259,756,12.41,1.82,12,0.14,111.00,755.00,2000,20230512,-31.15,1135,20230103,21.32,2000,-31.15,20230512,1135,21.32,20230103,2000,-31.15,20230512,1135,21.32,20230103,1.44,N,090080,500,274 억,,1458729,N,N,15,N,00,N
20230908,100548,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1371,-6,5,-0.44,89877023,65496,18.79,1368,1390,1363,1790,964,1377,1372.23,2.66,0,-13543,1442,1409,1390,1357,1338,1400,1348,275,413,500,880,1,1,54902259,753,12.35,1.82,12,0.12,111.00,755.00,2000,20230512,-31.45,1135,20230103,20.79,2000,-31.45,20230512,1135,20.79,20230103,2000,-31.45,20230512,1135,20.79,20230103,1.44,N,090080,500,274 억,,1458729,N,N,15,N,00,N
20230908,090551,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1364,-13,5,-0.94,23300857,17040,4.89,1368,1372,1363,1790,964,1377,1367.25,2.66,0,-11134,1442,1409,1390,1357,1338,1400,1348,275,413,500,880,1,1,54902259,749,12.29,1.81,12,0.03,111.00,755.00,2000,20230512,-31.80,1135,20230103,20.18,2000,-31.80,20230512,1135,20.18,20230103,2000,-31.80,20230512,1135,20.18,20230103,1.44,N,090080,500,274 억,,1458729,N,N,15,N,00,N
20230907,160543,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1377,-38,5,-2.69,476921152,344748,115.75,1401,1423,1371,1839,991,1415,1383.39,2.79,0,-77565,1458,1436,1416,1394,1374,1447,1405,275,424,500,900,1,1,54902259,756,12.41,1.82,12,0.63,111.00,755.00,2000,20230512,-31.15,1135,20230103,21.32,2000,-31.15,20230512,1135,21.32,20230103,2000,-31.15,20230512,1135,21.32,20230103,1.47,N,090080,500,274 억,,1534435,N,N,15,N,00,N
20230907,150547,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1378,-37,5,-2.61,450428299,325528,109.29,1401,1423,1371,1839,991,1415,1383.69,2.79,0,-75406,1458,1436,1416,1394,1374,1447,1405,275,424,500,900,1,1,54902259,757,12.41,1.83,12,0.59,111.00,755.00,2000,20230512,-31.10,1135,20230103,21.41,2000,-31.10,20230512,1135,21.41,20230103,2000,-31.10,20230512,1135,21.41,20230103,1.47,N,090080,500,274 억,,1534435,N,N,22,N,00,N
20230907,140543,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1377,-38,5,-2.69,408581887,295149,99.09,1401,1423,1371,1839,991,1415,1384.32,2.79,0,-69447,1458,1436,1416,1394,1374,1447,1405,275,424,500,900,1,1,54902259,756,12.41,1.82,12,0.54,111.00,755.00,2000,20230512,-31.15,1135,20230103,21.32,2000,-31.15,20230512,1135,21.32,20230103,2000,-31.15,20230512,1135,21.32,20230103,1.47,N,090080,500,274 억,,1534435,N,N,22,N,00,N
20230907,130542,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1383,-32,5,-2.26,379478920,274066,92.01,1401,1423,1371,1839,991,1415,1384.63,2.79,0,-63677,1458,1436,1416,1394,1374,1447,1405,275,424,500,900,1,1,54902259,759,12.46,1.83,12,0.50,111.00,755.00,2000,20230512,-30.85,1135,20230103,21.85,2000,-30.85,20230512,1135,21.85,20230103,2000,-30.85,20230512,1135,21.85,20230103,1.47,N,090080,500,274 억,,1534435,N,N,22,N,00,N
20230907,120550,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1378,-37,5,-2.61,336333346,242817,81.52,1401,1423,1371,1839,991,1415,1385.13,2.79,0,-49194,1458,1436,1416,1394,1374,1447,1405,275,424,500,900,1,1,54902259,757,12.41,1.83,12,0.44,111.00,755.00,2000,20230512,-31.10,1135,20230103,21.41,2000,-31.10,20230512,1135,21.41,20230103,2000,-31.10,20230512,1135,21.41,20230103,1.47,N,090080,500,274 억,,1534435,N,N,22,N,00,N
20230907,110548,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1386,-29,5,-2.05,223128814,160543,53.90,1401,1423,1371,1839,991,1415,1389.84,2.79,0,-29133,1458,1436,1416,1394,1374,1447,1405,275,424,500,900,1,1,54902259,761,12.49,1.84,12,0.29,111.00,755.00,2000,20230512,-30.70,1135,20230103,22.11,2000,-30.70,20230512,1135,22.11,20230103,2000,-30.70,20230512,1135,22.11,20230103,1.47,N,090080,500,274 억,,1534435,N,N,22,N,00,N
20230907,100547,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1387,-28,5,-1.98,152396581,109408,36.73,1401,1423,1371,1839,991,1415,1392.92,2.79,0,-17097,1458,1436,1416,1394,1374,1447,1405,275,424,500,900,1,1,54902259,761,12.50,1.84,12,0.20,111.00,755.00,2000,20230512,-30.65,1135,20230103,22.20,2000,-30.65,20230512,1135,22.20,20230103,2000,-30.65,20230512,1135,22.20,20230103,1.47,N,090080,500,274 억,,1534435,N,N,22,N,00,N
20230907,090553,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1416,1,2,0.07,3270586,2332,0.78,1401,1417,1401,1839,991,1415,1402.48,2.79,0,128,1458,1436,1416,1394,1374,1447,1405,275,424,500,900,1,1,54902259,777,12.76,1.88,12,0.00,111.00,755.00,2000,20230512,-29.20,1135,20230103,24.76,2000,-29.20,20230512,1135,24.76,20230103,2000,-29.20,20230512,1135,24.76,20230103,1.47,N,090080,500,274 억,,1534435,N,N,22,N,00,N
20230906,160543,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1415,14,2,1.00,422341609,297101,242.11,1399,1438,1396,1821,981,1401,1421.58,2.77,0,6199,1427,1413,1404,1390,1381,1421,1398,275,420,500,890,1,1,54902259,777,12.75,1.87,12,0.54,111.00,755.00,2000,20230512,-29.25,1135,20230103,24.67,2000,-29.25,20230512,1135,24.67,20230103,2000,-29.25,20230512,1135,24.67,20230103,1.43,N,090080,500,274 억,,1523065,N,N,22,N,00,N
20230906,150545,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1416,15,2,1.07,401762777,282562,230.27,1399,1438,1396,1821,981,1401,1421.86,2.77,0,6543,1427,1413,1404,1390,1381,1421,1398,275,420,500,890,1,1,54902259,777,12.76,1.88,12,0.51,111.00,755.00,2000,20230512,-29.20,1135,20230103,24.76,2000,-29.20,20230512,1135,24.76,20230103,2000,-29.20,20230512,1135,24.76,20230103,1.43,N,090080,500,274 억,,1523065,N,N,34,N,00,N
20230906,140545,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1416,15,2,1.07,334013406,234736,191.29,1399,1438,1396,1821,981,1401,1422.93,2.77,0,16363,1427,1413,1404,1390,1381,1421,1398,275,420,500,890,1,1,54902259,777,12.76,1.88,12,0.43,111.00,755.00,2000,20230512,-29.20,1135,20230103,24.76,2000,-29.20,20230512,1135,24.76,20230103,2000,-29.20,20230512,1135,24.76,20230103,1.43,N,090080,500,274 억,,1523065,N,N,34,N,00,N
20230906,130540,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1417,16,2,1.14,294353180,206726,168.47,1399,1438,1396,1821,981,1401,1423.88,2.77,0,31152,1427,1413,1404,1390,1381,1421,1398,275,420,500,890,1,1,54902259,778,12.77,1.88,12,0.38,111.00,755.00,2000,20230512,-29.15,1135,20230103,24.85,2000,-29.15,20230512,1135,24.85,20230103,2000,-29.15,20230512,1135,24.85,20230103,1.43,N,090080,500,274 억,,1523065,N,N,34,N,00,N
20230906,120551,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1430,29,2,2.07,247600732,173881,141.70,1399,1438,1396,1821,981,1401,1423.97,2.77,0,33338,1427,1413,1404,1390,1381,1421,1398,275,420,500,890,1,1,54902259,785,12.88,1.89,12,0.32,111.00,755.00,2000,20230512,-28.50,1135,20230103,25.99,2000,-28.50,20230512,1135,25.99,20230103,2000,-28.50,20230512,1135,25.99,20230103,1.43,N,090080,500,274 억,,1523065,N,N,34,N,00,N
20230906,110550,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1433,32,2,2.28,221617747,155738,126.91,1399,1438,1396,1821,981,1401,1423.02,2.77,0,37967,1427,1413,1404,1390,1381,1421,1398,275,420,500,890,1,1,54902259,787,12.91,1.90,12,0.28,111.00,755.00,2000,20230512,-28.35,1135,20230103,26.26,2000,-28.35,20230512,1135,26.26,20230103,2000,-28.35,20230512,1135,26.26,20230103,1.43,N,090080,500,274 억,,1523065,N,N,34,N,00,N
20230906,100533,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1431,30,2,2.14,152205705,107324,87.46,1399,1433,1396,1821,981,1401,1418.19,2.77,0,28255,1427,1413,1404,1390,1381,1421,1398,275,420,500,890,1,1,54902259,786,12.89,1.90,12,0.20,111.00,755.00,2000,20230512,-28.45,1135,20230103,26.08,2000,-28.45,20230512,1135,26.08,20230103,2000,-28.45,20230512,1135,26.08,20230103,1.43,N,090080,500,274 억,,1523065,N,N,34,N,00,N
20230906,090539,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1397,-4,5,-0.29,10181100,7277,5.93,1399,1409,1397,1821,981,1401,1399.08,2.77,0,-5694,1427,1413,1404,1390,1381,1421,1398,275,420,500,890,1,1,54902259,767,12.59,1.85,12,0.01,111.00,755.00,2000,20230512,-30.15,1135,20230103,23.08,2000,-30.15,20230512,1135,23.08,20230103,2000,-30.15,20230512,1135,23.08,20230103,1.43,N,090080,500,274 억,,1523065,N,N,34,N,00,N
20230905,160539,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1401,5,2,0.36,172154915,122687,57.28,1396,1418,1395,1814,978,1396,1403.22,2.81,0,-22095,1428,1412,1404,1388,1380,1408,1384,275,418,500,890,1,1,54902259,769,12.62,1.86,12,0.22,111.00,755.00,2000,20230512,-29.95,1135,20230103,23.44,2000,-29.95,20230512,1135,23.44,20230103,2000,-29.95,20230512,1135,23.44,20230103,1.44,N,090080,500,274 억,,1545476,N,N,34,N,00,N
20230905,150549,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1406,10,2,0.72,155335162,110690,51.68,1396,1418,1395,1814,978,1396,1403.34,2.81,0,-23505,1428,1412,1404,1388,1380,1408,1384,275,418,500,890,1,1,54902259,772,12.67,1.86,12,0.20,111.00,755.00,2000,20230512,-29.70,1135,20230103,23.88,2000,-29.70,20230512,1135,23.88,20230103,2000,-29.70,20230512,1135,23.88,20230103,1.44,N,090080,500,274 억,,1545476,N,N,91,N,00,N
20230905,140548,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1409,13,2,0.93,125313665,89300,41.69,1396,1418,1395,1814,978,1396,1403.29,2.81,0,-21080,1428,1412,1404,1388,1380,1408,1384,275,418,500,890,1,1,54902259,774,12.69,1.87,12,0.16,111.00,755.00,2000,20230512,-29.55,1135,20230103,24.14,2000,-29.55,20230512,1135,24.14,20230103,2000,-29.55,20230512,1135,24.14,20230103,1.44,N,090080,500,274 억,,1545476,N,N,91,N,00,N
20230905,130528,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1404,8,2,0.57,101839573,72643,33.92,1396,1408,1395,1814,978,1396,1401.92,2.81,0,-17436,1428,1412,1404,1388,1380,1408,1384,275,418,500,890,1,1,54902259,771,12.65,1.86,12,0.13,111.00,755.00,2000,20230512,-29.80,1135,20230103,23.70,2000,-29.80,20230512,1135,23.70,20230103,2000,-29.80,20230512,1135,23.70,20230103,1.44,N,090080,500,274 억,,1545476,N,N,91,N,00,N
20230905,120535,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1403,7,2,0.50,85111271,60698,28.34,1396,1408,1395,1814,978,1396,1402.21,2.81,0,-15669,1428,1412,1404,1388,1380,1408,1384,275,418,500,890,1,1,54902259,770,12.64,1.86,12,0.11,111.00,755.00,2000,20230512,-29.85,1135,20230103,23.61,2000,-29.85,20230512,1135,23.61,20230103,2000,-29.85,20230512,1135,23.61,20230103,1.44,N,090080,500,274 억,,1545476,N,N,91,N,00,N
20230905,110539,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1403,7,2,0.50,69378110,49481,23.10,1396,1408,1395,1814,978,1396,1402.12,2.81,0,-10614,1428,1412,1404,1388,1380,1408,1384,275,418,500,890,1,1,54902259,770,12.64,1.86,12,0.09,111.00,755.00,2000,20230512,-29.85,1135,20230103,23.61,2000,-29.85,20230512,1135,23.61,20230103,2000,-29.85,20230512,1135,23.61,20230103,1.44,N,090080,500,274 억,,1545476,N,N,91,N,00,N
20230905,100534,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1403,7,2,0.50,51263423,36590,17.08,1396,1408,1395,1814,978,1396,1401.02,2.81,0,-6755,1428,1412,1404,1388,1380,1408,1384,275,418,500,890,1,1,54902259,770,12.64,1.86,12,0.07,111.00,755.00,2000,20230512,-29.85,1135,20230103,23.61,2000,-29.85,20230512,1135,23.61,20230103,2000,-29.85,20230512,1135,23.61,20230103,1.44,N,090080,500,274 억,,1545476,N,N,91,N,00,N
20230905,090531,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1402,6,2,0.43,12507500,8963,4.18,1396,1402,1395,1814,978,1396,1395.46,2.81,0,475,1428,1412,1404,1388,1380,1408,1384,275,418,500,890,1,1,54902259,770,12.63,1.86,12,0.02,111.00,755.00,2000,20230512,-29.90,1135,20230103,23.52,2000,-29.90,20230512,1135,23.52,20230103,2000,-29.90,20230512,1135,23.52,20230103,1.44,N,090080,500,274 억,,1545476,N,N,91,N,00,N
20230904,160531,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1396,-24,5,-1.69,300177321,213928,123.01,1420,1420,1396,1846,994,1420,1403.17,2.85,0,-21467,1462,1440,1429,1407,1396,1435,1402,275,426,500,900,1,1,54902259,766,12.58,1.85,12,0.39,111.00,755.00,2000,20230512,-30.20,1135,20230103,23.00,2000,-30.20,20230512,1135,23.00,20230103,2000,-30.20,20230512,1135,23.00,20230103,1.41,N,090080,500,274 억,,1566797,N,N,91,N,00,N
20230904,150524,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1406,-14,5,-0.99,267264763,190404,109.48,1420,1420,1399,1846,994,1420,1403.67,2.85,0,-21299,1462,1440,1429,1407,1396,1435,1402,275,426,500,900,1,1,54902259,772,12.67,1.86,12,0.35,111.00,755.00,2000,20230512,-29.70,1135,20230103,23.88,2000,-29.70,20230512,1135,23.88,20230103,2000,-29.70,20230512,1135,23.88,20230103,1.41,N,090080,500,274 억,,1566797,N,N,9,N,00,N
20230904,140520,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1407,-13,5,-0.92,140179733,99731,57.35,1420,1420,1401,1846,994,1420,1405.58,2.85,0,-6658,1462,1440,1429,1407,1396,1435,1402,275,426,500,900,1,1,54902259,772,12.68,1.86,12,0.18,111.00,755.00,2000,20230512,-29.65,1135,20230103,23.96,2000,-29.65,20230512,1135,23.96,20230103,2000,-29.65,20230512,1135,23.96,20230103,1.41,N,090080,500,274 억,,1566797,N,N,9,N,00,N
20230904,130528,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1405,-15,5,-1.06,124258769,88408,50.84,1420,1420,1401,1846,994,1420,1405.51,2.85,0,-2419,1462,1440,1429,1407,1396,1435,1402,275,426,500,900,1,1,54902259,771,12.66,1.86,12,0.16,111.00,755.00,2000,20230512,-29.75,1135,20230103,23.79,2000,-29.75,20230512,1135,23.79,20230103,2000,-29.75,20230512,1135,23.79,20230103,1.41,N,090080,500,274 억,,1566797,N,N,9,N,00,N
20230904,120519,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1408,-12,5,-0.85,113759395,80933,46.54,1420,1420,1401,1846,994,1420,1405.60,2.85,0,-4186,1462,1440,1429,1407,1396,1435,1402,275,426,500,900,1,1,54902259,773,12.68,1.86,12,0.15,111.00,755.00,2000,20230512,-29.60,1135,20230103,24.05,2000,-29.60,20230512,1135,24.05,20230103,2000,-29.60,20230512,1135,24.05,20230103,1.41,N,090080,500,274 억,,1566797,N,N,9,N,00,N
20230904,110512,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1403,-17,5,-1.20,98053404,69743,40.10,1420,1420,1401,1846,994,1420,1405.92,2.85,0,-6472,1462,1440,1429,1407,1396,1435,1402,275,426,500,900,1,1,54902259,770,12.64,1.86,12,0.13,111.00,755.00,2000,20230512,-29.85,1135,20230103,23.61,2000,-29.85,20230512,1135,23.61,20230103,2000,-29.85,20230512,1135,23.61,20230103,1.41,N,090080,500,274 억,,1566797,N,N,9,N,00,N
20230904,100514,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1413,-7,5,-0.49,81411015,57902,33.29,1420,1420,1401,1846,994,1420,1406.01,2.85,0,-6333,1462,1440,1429,1407,1396,1435,1402,275,426,500,900,1,1,54902259,776,12.73,1.87,12,0.11,111.00,755.00,2000,20230512,-29.35,1135,20230103,24.49,2000,-29.35,20230512,1135,24.49,20230103,2000,-29.35,20230512,1135,24.49,20230103,1.41,N,090080,500,274 억,,1566797,N,N,9,N,00,N
20230904,090524,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1404,-16,5,-1.13,32606486,23128,13.30,1420,1420,1403,1846,994,1420,1409.83,2.85,0,-11598,1462,1440,1429,1407,1396,1435,1402,275,426,500,900,1,1,54902259,771,12.65,1.86,12,0.04,111.00,755.00,2000,20230512,-29.80,1135,20230103,23.70,2000,-29.80,20230512,1135,23.70,20230103,2000,-29.80,20230512,1135,23.70,20230103,1.41,N,090080,500,274 억,,1566797,N,N,9,N,00,N
20230901,160516,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1420,-19,5,-1.32,246352190,172231,62.98,1439,1451,1418,1870,1008,1439,1430.39,2.95,0,-51324,1478,1458,1445,1425,1412,1452,1419,275,431,500,920,1,1,54902259,780,12.79,1.88,12,0.31,111.00,755.00,2000,20230512,-29.00,1135,20230103,25.11,2000,-29.00,20230512,1135,25.11,20230103,2000,-29.00,20230512,1135,25.11,20230103,1.41,N,090080,500,274 억,,1618102,N,N,9,N,00,N
20230901,150523,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1421,-18,5,-1.25,220280820,153871,56.26,1439,1451,1419,1870,1008,1439,1431.59,2.95,0,-48211,1478,1458,1445,1425,1412,1452,1419,275,431,500,920,1,1,54902259,780,12.80,1.88,12,0.28,111.00,755.00,2000,20230512,-28.95,1135,20230103,25.20,2000,-28.95,20230512,1135,25.20,20230103,2000,-28.95,20230512,1135,25.20,20230103,1.41,N,090080,500,274 억,,1618102,N,N,2,N,00,N
20230901,140524,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1424,-15,5,-1.04,165838361,115588,42.27,1439,1451,1424,1870,1008,1439,1434.74,2.95,0,-26369,1478,1458,1445,1425,1412,1452,1419,275,431,500,920,1,1,54902259,782,12.83,1.89,12,0.21,111.00,755.00,2000,20230512,-28.80,1135,20230103,25.46,2000,-28.80,20230512,1135,25.46,20230103,2000,-28.80,20230512,1135,25.46,20230103,1.41,N,090080,500,274 억,,1618102,N,N,2,N,00,N
20230901,130510,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1431,-8,5,-0.56,124716570,86792,31.74,1439,1451,1427,1870,1008,1439,1436.96,2.95,0,-19055,1478,1458,1445,1425,1412,1452,1419,275,431,500,920,1,1,54902259,786,12.89,1.90,12,0.16,111.00,755.00,2000,20230512,-28.45,1135,20230103,26.08,2000,-28.45,20230512,1135,26.08,20230103,2000,-28.45,20230512,1135,26.08,20230103,1.41,N,090080,500,274 억,,1618102,N,N,2,N,00,N
20230901,120515,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1434,-5,5,-0.35,109339894,76046,27.81,1439,1451,1427,1870,1008,1439,1437.81,2.95,0,-19028,1478,1458,1445,1425,1412,1452,1419,275,431,500,920,1,1,54902259,787,12.92,1.90,12,0.14,111.00,755.00,2000,20230512,-28.30,1135,20230103,26.34,2000,-28.30,20230512,1135,26.34,20230103,2000,-28.30,20230512,1135,26.34,20230103,1.41,N,090080,500,274 억,,1618102,N,N,2,N,00,N
20230901,110516,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1431,-8,5,-0.56,79577092,55230,20.20,1439,1451,1431,1870,1008,1439,1440.83,2.95,0,-9408,1478,1458,1445,1425,1412,1452,1419,275,431,500,920,1,1,54902259,786,12.89,1.90,12,0.10,111.00,755.00,2000,20230512,-28.45,1135,20230103,26.08,2000,-28.45,20230512,1135,26.08,20230103,2000,-28.45,20230512,1135,26.08,20230103,1.41,N,090080,500,274 억,,1618102,N,N,2,N,00,N
20230901,100513,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1438,-1,5,-0.07,51647571,35789,13.09,1439,1451,1438,1870,1008,1439,1443.11,2.95,0,4242,1478,1458,1445,1425,1412,1452,1419,275,431,500,920,1,1,54902259,789,12.95,1.90,12,0.07,111.00,755.00,2000,20230512,-28.10,1135,20230103,26.70,2000,-28.10,20230512,1135,26.70,20230103,2000,-28.10,20230512,1135,26.70,20230103,1.41,N,090080,500,274 억,,1618102,N,N,2,N,00,N
20230901,090506,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1445,6,2,0.42,7761577,5387,1.97,1439,1446,1439,1870,1008,1439,1440.80,2.95,0,-3321,1478,1458,1445,1425,1412,1452,1419,275,431,500,920,1,1,54902259,793,13.02,1.91,12,0.01,111.00,755.00,2000,20230512,-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,,1618102,N,N,2,N,00,N