KissMeData/010100/price/prices-20231201.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
20231229,160258,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9260,350,2,3.93,7217035670,773110,162.74,8910,9550,8910,11580,6240,8910,9335.80,4.32,18435,3000,9576,9242,9016,8682,8456,9190,8630,305,2670,1000,5520,10,1,30450420,2820,8.46,0.97,12,2.54,1095.00,9592.00,9580,20231226,-3.34,2510,20230103,268.92,9580,-3.34,20231226,2510,268.92,20230103,9580,-3.34,20231226,2510,268.92,20230103,6.39,N,010100,1000,304 억,,1314262,N,N,7,N,00,N
20231229,150256,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9260,350,2,3.93,7217035670,773110,162.74,8910,9550,8910,11580,6240,8910,9335.80,4.32,18435,3000,9576,9242,9016,8682,8456,9190,8630,305,2670,1000,5520,10,1,30450420,2820,8.46,0.97,12,2.54,1095.00,9592.00,9580,20231226,-3.34,2510,20230103,268.92,9580,-3.34,20231226,2510,268.92,20230103,9580,-3.34,20231226,2510,268.92,20230103,6.39,N,010100,1000,304 억,,1314262,N,N,7,N,00,N
20231229,140255,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9260,350,2,3.93,7217035670,773110,162.74,8910,9550,8910,11580,6240,8910,9335.80,4.32,18435,3000,9576,9242,9016,8682,8456,9190,8630,305,2670,1000,5520,10,1,30450420,2820,8.46,0.97,12,2.54,1095.00,9592.00,9580,20231226,-3.34,2510,20230103,268.92,9580,-3.34,20231226,2510,268.92,20230103,9580,-3.34,20231226,2510,268.92,20230103,6.39,N,010100,1000,304 억,,1314262,N,N,7,N,00,N
20231229,130255,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9260,350,2,3.93,7217035670,773110,162.74,8910,9550,8910,11580,6240,8910,9335.80,4.32,18435,3000,9576,9242,9016,8682,8456,9190,8630,305,2670,1000,5520,10,1,30450420,2820,8.46,0.97,12,2.54,1095.00,9592.00,9580,20231226,-3.34,2510,20230103,268.92,9580,-3.34,20231226,2510,268.92,20230103,9580,-3.34,20231226,2510,268.92,20230103,6.39,N,010100,1000,304 억,,1314262,N,N,7,N,00,N
20231229,120255,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9260,350,2,3.93,7217035670,773110,162.74,8910,9550,8910,11580,6240,8910,9335.80,4.32,18435,3000,9576,9242,9016,8682,8456,9190,8630,305,2670,1000,5520,10,1,30450420,2820,8.46,0.97,12,2.54,1095.00,9592.00,9580,20231226,-3.34,2510,20230103,268.92,9580,-3.34,20231226,2510,268.92,20230103,9580,-3.34,20231226,2510,268.92,20230103,6.39,N,010100,1000,304 억,,1314262,N,N,7,N,00,N
20231229,110247,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9260,350,2,3.93,7217035670,773110,162.74,8910,9550,8910,11580,6240,8910,9335.80,4.32,18435,3000,9576,9242,9016,8682,8456,9190,8630,305,2670,1000,5520,10,1,30450420,2820,8.46,0.97,12,2.54,1095.00,9592.00,9580,20231226,-3.34,2510,20230103,268.92,9580,-3.34,20231226,2510,268.92,20230103,9580,-3.34,20231226,2510,268.92,20230103,6.39,N,010100,1000,304 억,,1314262,N,N,7,N,00,N
20231229,100249,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9260,350,2,3.93,7217035670,773110,162.74,8910,9550,8910,11580,6240,8910,9335.80,4.32,18435,3000,9576,9242,9016,8682,8456,9190,8630,305,2670,1000,5520,10,1,30450420,2820,8.46,0.97,12,2.54,1095.00,9592.00,9580,20231226,-3.34,2510,20230103,268.92,9580,-3.34,20231226,2510,268.92,20230103,9580,-3.34,20231226,2510,268.92,20230103,6.39,N,010100,1000,304 억,,1314262,N,N,7,N,00,N
20231229,090248,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9260,350,2,3.93,7217035670,773110,162.74,8910,9550,8910,11580,6240,8910,9335.80,4.32,18435,3000,9576,9242,9016,8682,8456,9190,8630,305,2670,1000,5520,10,1,30450420,2820,8.46,0.97,12,2.54,1095.00,9592.00,9580,20231226,-3.34,2510,20230103,268.92,9580,-3.34,20231226,2510,268.92,20230103,9580,-3.34,20231226,2510,268.92,20230103,6.39,N,010100,1000,304 억,,1314262,N,N,7,N,00,N
20231228,160247,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9260,350,2,3.93,7156028720,766519,161.35,8910,9550,8910,11580,6240,8910,9335.80,4.26,0,3000,9576,9242,9016,8682,8456,9190,8630,305,2670,1000,5520,10,1,30450420,2820,8.46,0.97,12,2.52,1095.00,9592.00,9580,20231226,-3.34,2510,20230103,268.92,9580,-3.34,20231226,2510,268.92,20230103,9580,-3.34,20231226,2510,268.92,20230103,6.39,N,010100,1000,304 억,,1295827,N,N,7,N,00,N
20231228,150249,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9260,350,2,3.93,6664331540,713538,150.20,8910,9550,8910,11580,6240,8910,9339.84,4.26,0,1656,9576,9242,9016,8682,8456,9190,8630,305,2670,1000,5520,10,1,30450420,2820,8.46,0.97,12,2.34,1095.00,9592.00,9580,20231226,-3.34,2510,20230103,268.92,9580,-3.34,20231226,2510,268.92,20230103,9580,-3.34,20231226,2510,268.92,20230103,6.39,N,010100,1000,304 억,,1295827,N,N,4,N,00,N
20231228,140248,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9290,380,2,4.26,6112570080,653967,137.66,8910,9550,8910,11580,6240,8910,9346.91,4.26,0,1330,9576,9242,9016,8682,8456,9190,8630,305,2670,1000,5520,10,1,30450420,2829,8.48,0.97,12,2.15,1095.00,9592.00,9580,20231226,-3.03,2510,20230103,270.12,9580,-3.03,20231226,2510,270.12,20230103,9580,-3.03,20231226,2510,270.12,20230103,6.39,N,010100,1000,304 억,,1295827,N,N,4,N,00,N
20231228,130246,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9240,330,2,3.70,5836843240,624126,131.38,8910,9550,8910,11580,6240,8910,9352.03,4.26,0,-4971,9576,9242,9016,8682,8456,9190,8630,305,2670,1000,5520,10,1,30450420,2814,8.44,0.96,12,2.05,1095.00,9592.00,9580,20231226,-3.55,2510,20230103,268.13,9580,-3.55,20231226,2510,268.13,20230103,9580,-3.55,20231226,2510,268.13,20230103,6.39,N,010100,1000,304 억,,1295827,N,N,4,N,00,N
20231228,120247,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9330,420,2,4.71,4827853670,514919,108.39,8910,9550,8910,11580,6240,8910,9375.95,4.26,0,20378,9576,9242,9016,8682,8456,9190,8630,305,2670,1000,5520,10,1,30450420,2841,8.52,0.97,12,1.69,1095.00,9592.00,9580,20231226,-2.61,2510,20230103,271.71,9580,-2.61,20231226,2510,271.71,20230103,9580,-2.61,20231226,2510,271.71,20230103,6.39,N,010100,1000,304 억,,1295827,N,N,4,N,00,N
20231228,110247,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9300,390,2,4.38,4448512450,474064,99.79,8910,9550,8910,11580,6240,8910,9383.78,4.26,0,20358,9576,9242,9016,8682,8456,9190,8630,305,2670,1000,5520,10,1,30450420,2832,8.49,0.97,12,1.56,1095.00,9592.00,9580,20231226,-2.92,2510,20230103,270.52,9580,-2.92,20231226,2510,270.52,20230103,9580,-2.92,20231226,2510,270.52,20230103,6.39,N,010100,1000,304 억,,1295827,N,N,4,N,00,N
20231228,100246,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9440,530,2,5.95,3321674900,353656,74.44,8910,9550,8910,11580,6240,8910,9392.39,4.26,0,7354,9576,9242,9016,8682,8456,9190,8630,305,2670,1000,5520,10,1,30450420,2875,8.62,0.98,12,1.16,1095.00,9592.00,9580,20231226,-1.46,2510,20230103,276.10,9580,-1.46,20231226,2510,276.10,20230103,9580,-1.46,20231226,2510,276.10,20230103,6.39,N,010100,1000,304 억,,1295827,N,N,4,N,00,N
20231228,090246,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8950,40,2,0.45,43316000,4826,1.02,8910,9000,8910,11580,6240,8910,8975.55,4.26,0,-1223,9576,9242,9016,8682,8456,9190,8630,305,2670,1000,5520,10,1,30450420,2725,8.17,0.93,12,0.02,1095.00,9592.00,9580,20231226,-6.58,2510,20230103,256.57,9580,-6.58,20231226,2510,256.57,20230103,9580,-6.58,20231226,2510,256.57,20230103,6.39,N,010100,1000,304 억,,1295827,N,N,4,N,00,N
20231227,160246,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8910,0,3,0.00,4244817020,472682,67.10,8910,9350,8790,11580,6240,8910,8980.31,4.04,0,50709,9823,9366,9123,8666,8423,9245,8545,305,2670,1000,5520,10,1,30450420,2713,8.14,0.93,12,1.55,1095.00,9592.00,9580,20231226,-6.99,2510,20230103,254.98,9580,-6.99,20231226,2510,254.98,20230103,9580,-6.99,20231226,2510,254.98,20230103,6.20,N,010100,1000,304 억,,1230614,N,N,4,N,00,N
20231227,150248,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8900,-10,5,-0.11,4016227690,446921,63.45,8910,9350,8790,11580,6240,8910,8986.44,4.04,0,42818,9823,9366,9123,8666,8423,9245,8545,305,2670,1000,5520,10,1,30450420,2710,8.13,0.93,12,1.47,1095.00,9592.00,9580,20231226,-7.10,2510,20230103,254.58,9580,-7.10,20231226,2510,254.58,20230103,9580,-7.10,20231226,2510,254.58,20230103,6.20,N,010100,1000,304 억,,1230614,N,N,0,N,00,N
20231227,140247,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9020,110,2,1.23,2982348220,330482,46.92,8910,9350,8890,11580,6240,8910,9024.24,4.04,0,37706,9823,9366,9123,8666,8423,9245,8545,305,2670,1000,5520,10,1,30450420,2747,8.24,0.94,12,1.09,1095.00,9592.00,9580,20231226,-5.85,2510,20230103,259.36,9580,-5.85,20231226,2510,259.36,20230103,9580,-5.85,20231226,2510,259.36,20230103,6.20,N,010100,1000,304 억,,1230614,N,N,0,N,00,N
20231227,130245,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9020,110,2,1.23,2751701150,304979,43.30,8910,9350,8890,11580,6240,8910,9022.59,4.04,0,36494,9823,9366,9123,8666,8423,9245,8545,305,2670,1000,5520,10,1,30450420,2747,8.24,0.94,12,1.00,1095.00,9592.00,9580,20231226,-5.85,2510,20230103,259.36,9580,-5.85,20231226,2510,259.36,20230103,9580,-5.85,20231226,2510,259.36,20230103,6.20,N,010100,1000,304 억,,1230614,N,N,0,N,00,N
20231227,120245,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9040,130,2,1.46,2319825970,257269,36.52,8910,9350,8890,11580,6240,8910,9017.12,4.04,0,22863,9823,9366,9123,8666,8423,9245,8545,305,2670,1000,5520,10,1,30450420,2753,8.26,0.94,12,0.84,1095.00,9592.00,9580,20231226,-5.64,2510,20230103,260.16,9580,-5.64,20231226,2510,260.16,20230103,9580,-5.64,20231226,2510,260.16,20230103,6.20,N,010100,1000,304 억,,1230614,N,N,0,N,00,N
20231227,110247,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9030,120,2,1.35,1996842690,221535,31.45,8910,9350,8890,11580,6240,8910,9013.67,4.04,0,24923,9823,9366,9123,8666,8423,9245,8545,305,2670,1000,5520,10,1,30450420,2750,8.25,0.94,12,0.73,1095.00,9592.00,9580,20231226,-5.74,2510,20230103,259.76,9580,-5.74,20231226,2510,259.76,20230103,9580,-5.74,20231226,2510,259.76,20230103,6.20,N,010100,1000,304 억,,1230614,N,N,0,N,00,N
20231227,100247,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8990,80,2,0.90,1510502180,167690,23.81,8910,9350,8890,11580,6240,8910,9007.71,4.04,0,5914,9823,9366,9123,8666,8423,9245,8545,305,2670,1000,5520,10,1,30450420,2737,8.21,0.94,12,0.55,1095.00,9592.00,9580,20231226,-6.16,2510,20230103,258.17,9580,-6.16,20231226,2510,258.17,20230103,9580,-6.16,20231226,2510,258.17,20230103,6.20,N,010100,1000,304 억,,1230614,N,N,0,N,00,N
20231227,090247,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8980,70,2,0.79,102186560,11455,1.63,8910,9000,8900,11580,6240,8910,8920.69,4.04,0,4618,9823,9366,9123,8666,8423,9245,8545,305,2670,1000,5520,10,1,30450420,2734,8.20,0.94,12,0.04,1095.00,9592.00,9580,20231226,-6.26,2510,20230103,257.77,9580,-6.26,20231226,2510,257.77,20230103,9580,-6.26,20231226,2510,257.77,20230103,6.20,N,010100,1000,304 억,,1230614,N,N,0,N,00,N
20231226,160247,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,8910,-390,5,-4.19,6432116250,700746,66.42,9220,9580,8880,12090,6510,9300,9179.21,3.99,0,-8190,9806,9552,9086,8832,8366,9680,8960,305,2790,1000,5760,10,1,30450420,2713,8.14,0.93,12,2.30,1095.00,9592.00,9580,20231226,-6.99,2510,20230103,254.98,9580,-6.99,20231226,2510,254.98,20230103,9580,-6.99,20231226,2510,254.98,20230103,6.13,N,010100,1000,304 억,,1214499,N,N,1,N,00,N
20231226,150246,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,8960,-340,5,-3.66,6164514170,670854,63.58,9220,9580,8880,12090,6510,9300,9189.05,3.99,0,-11039,9806,9552,9086,8832,8366,9680,8960,305,2790,1000,5760,10,1,30450420,2728,8.18,0.93,12,2.20,1095.00,9592.00,9580,20231226,-6.47,2510,20230103,256.97,9580,-6.47,20231226,2510,256.97,20230103,9580,-6.47,20231226,2510,256.97,20230103,6.13,N,010100,1000,304 억,,1214499,N,N,1,N,00,N
20231226,140247,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,8980,-320,5,-3.44,5214949140,564491,53.50,9220,9580,8960,12090,6510,9300,9238.32,3.99,0,-44165,9806,9552,9086,8832,8366,9680,8960,305,2790,1000,5760,10,1,30450420,2734,8.20,0.94,12,1.85,1095.00,9592.00,9580,20231226,-6.26,2510,20230103,257.77,9580,-6.26,20231226,2510,257.77,20230103,9580,-6.26,20231226,2510,257.77,20230103,6.13,N,010100,1000,304 억,,1214499,N,N,1,N,00,N
20231226,130247,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,9050,-250,5,-2.69,4946969110,534669,50.68,9220,9580,8980,12090,6510,9300,9252.39,3.99,0,-45194,9806,9552,9086,8832,8366,9680,8960,305,2790,1000,5760,10,1,30450420,2756,8.26,0.94,12,1.76,1095.00,9592.00,9580,20231226,-5.53,2510,20230103,260.56,9580,-5.53,20231226,2510,260.56,20230103,9580,-5.53,20231226,2510,260.56,20230103,6.13,N,010100,1000,304 억,,1214499,N,N,1,N,00,N
20231226,120247,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,9050,-250,5,-2.69,4547473190,490486,46.49,9220,9580,9020,12090,6510,9300,9271.36,3.99,0,-27086,9806,9552,9086,8832,8366,9680,8960,305,2790,1000,5760,10,1,30450420,2756,8.26,0.94,12,1.61,1095.00,9592.00,9580,20231226,-5.53,2510,20230103,260.56,9580,-5.53,20231226,2510,260.56,20230103,9580,-5.53,20231226,2510,260.56,20230103,6.13,N,010100,1000,304 억,,1214499,N,N,1,N,00,N
20231226,110249,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,9070,-230,5,-2.47,3893139550,418295,39.65,9220,9580,9030,12090,6510,9300,9307.16,3.99,0,-37762,9806,9552,9086,8832,8366,9680,8960,305,2790,1000,5760,10,1,30450420,2762,8.28,0.95,12,1.37,1095.00,9592.00,9580,20231226,-5.32,2510,20230103,261.35,9580,-5.32,20231226,2510,261.35,20230103,9580,-5.32,20231226,2510,261.35,20230103,6.13,N,010100,1000,304 억,,1214499,N,N,1,N,00,N
20231226,100247,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,9470,170,2,1.83,2291033150,246584,23.37,9220,9560,9030,12090,6510,9300,9291.08,3.99,0,-8260,9806,9552,9086,8832,8366,9680,8960,305,2790,1000,5760,10,1,30450420,2884,8.65,0.99,12,0.81,1095.00,9592.00,9560,20231226,-0.94,2510,20230103,277.29,9560,-0.94,20231226,2510,277.29,20230103,9560,-0.94,20231226,2510,277.29,20230103,6.13,N,010100,1000,304 억,,1214499,N,N,1,N,00,N
20231226,090247,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9200,-100,5,-1.08,193697960,21011,1.99,9220,9290,9170,12090,6510,9300,9218.76,3.99,0,-894,9806,9552,9086,8832,8366,9680,8960,305,2790,1000,5760,10,1,30450420,2801,8.40,0.96,12,0.07,1095.00,9592.00,9420,20231031,-2.34,2510,20230103,266.53,9420,-2.34,20231031,2510,266.53,20230103,9420,-2.34,20231031,2510,266.53,20230103,6.13,N,010100,1000,304 억,,1214499,N,N,1,N,00,N
20231222,160244,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9300,320,2,3.56,9518486530,1047231,89.36,8950,9340,8620,11670,6290,8980,9088.80,4.65,-1694,-67553,9540,9260,9050,8770,8560,9400,8910,305,2690,1000,5560,10,1,30450420,2832,8.49,0.97,12,3.44,1095.00,9592.00,9420,20231031,-1.27,2510,20230103,270.52,9420,-1.27,20231031,2510,270.52,20230103,9420,-1.27,20231031,2510,270.52,20230103,6.47,N,010100,1000,304 억,,1417274,N,N,1,N,00,N
20231222,150244,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9280,300,2,3.34,8873682880,977617,83.42,8950,9340,8620,11670,6290,8980,9076.85,4.65,-1694,-64686,9540,9260,9050,8770,8560,9400,8910,305,2690,1000,5560,10,1,30450420,2826,8.47,0.97,12,3.21,1095.00,9592.00,9420,20231031,-1.49,2510,20230103,269.72,9420,-1.49,20231031,2510,269.72,20230103,9420,-1.49,20231031,2510,269.72,20230103,6.47,N,010100,1000,304 억,,1417274,N,N,12,N,00,N
20231222,140243,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9210,230,2,2.56,6893362150,764280,65.22,8950,9240,8620,11670,6290,8980,9019.42,4.65,-1694,-20838,9540,9260,9050,8770,8560,9400,8910,305,2690,1000,5560,10,1,30450420,2804,8.41,0.96,12,2.51,1095.00,9592.00,9420,20231031,-2.23,2510,20230103,266.93,9420,-2.23,20231031,2510,266.93,20230103,9420,-2.23,20231031,2510,266.93,20230103,6.47,N,010100,1000,304 억,,1417274,N,N,12,N,00,N
20231222,130241,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9110,130,2,1.45,5140163780,573534,48.94,8950,9170,8620,11670,6290,8980,8962.27,4.65,-1694,-10074,9540,9260,9050,8770,8560,9400,8910,305,2690,1000,5560,10,1,30450420,2774,8.32,0.95,12,1.88,1095.00,9592.00,9420,20231031,-3.29,2510,20230103,262.95,9420,-3.29,20231031,2510,262.95,20230103,9420,-3.29,20231031,2510,262.95,20230103,6.47,N,010100,1000,304 억,,1417274,N,N,12,N,00,N
20231222,120242,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9100,120,2,1.34,4207296970,471133,40.20,8950,9150,8620,11670,6290,8980,8930.17,4.65,-1694,9065,9540,9260,9050,8770,8560,9400,8910,305,2690,1000,5560,10,1,30450420,2771,8.31,0.95,12,1.55,1095.00,9592.00,9420,20231031,-3.40,2510,20230103,262.55,9420,-3.40,20231031,2510,262.55,20230103,9420,-3.40,20231031,2510,262.55,20230103,6.47,N,010100,1000,304 억,,1417274,N,N,12,N,00,N
20231222,110243,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8960,-20,5,-0.22,3462717760,388677,33.17,8950,9150,8620,11670,6290,8980,8908.99,4.65,-1694,12183,9540,9260,9050,8770,8560,9400,8910,305,2690,1000,5560,10,1,30450420,2728,8.18,0.93,12,1.28,1095.00,9592.00,9420,20231031,-4.88,2510,20230103,256.97,9420,-4.88,20231031,2510,256.97,20230103,9420,-4.88,20231031,2510,256.97,20230103,6.47,N,010100,1000,304 억,,1417274,N,N,12,N,00,N
20231222,100243,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8950,-30,5,-0.33,2053649530,231956,19.79,8950,9150,8620,11670,6290,8980,8853.62,4.65,-1694,61112,9540,9260,9050,8770,8560,9400,8910,305,2690,1000,5560,10,1,30450420,2725,8.17,0.93,12,0.76,1095.00,9592.00,9420,20231031,-4.99,2510,20230103,256.57,9420,-4.99,20231031,2510,256.57,20230103,9420,-4.99,20231031,2510,256.57,20230103,6.47,N,010100,1000,304 억,,1417274,N,N,12,N,00,N
20231222,090242,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9090,110,2,1.22,152724540,16863,1.44,8950,9150,8950,11670,6290,8980,9056.78,4.65,-1694,6567,9540,9260,9050,8770,8560,9400,8910,305,2690,1000,5560,10,1,30450420,2768,8.30,0.95,12,0.06,1095.00,9592.00,9420,20231031,-3.50,2510,20230103,262.15,9420,-3.50,20231031,2510,262.15,20230103,9420,-3.50,20231031,2510,262.15,20230103,6.47,N,010100,1000,304 억,,1417274,N,N,12,N,00,N
20231221,160243,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8980,-20,5,-0.22,10570747560,1165387,55.41,8880,9330,8840,11700,6300,9000,9070.90,4.70,0,-11441,9900,9450,8790,8340,7680,9675,8565,305,2700,1000,5580,10,1,30450420,2734,8.20,0.94,12,3.83,1095.00,9592.00,9420,20231031,-4.67,2510,20230103,257.77,9420,-4.67,20231031,2510,257.77,20230103,9420,-4.67,20231031,2510,257.77,20230103,6.40,N,010100,1000,304 억,,1430630,N,N,12,N,00,N
20231221,150243,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9090,90,2,1.00,10219485330,1126363,53.55,8880,9330,8840,11700,6300,9000,9073.00,4.70,0,-25678,9900,9450,8790,8340,7680,9675,8565,305,2700,1000,5580,10,1,30450420,2768,8.30,0.95,12,3.70,1095.00,9592.00,9420,20231031,-3.50,2510,20230103,262.15,9420,-3.50,20231031,2510,262.15,20230103,9420,-3.50,20231031,2510,262.15,20230103,6.40,N,010100,1000,304 억,,1430630,N,N,0,N,00,N
20231221,140241,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9100,100,2,1.11,9471564630,1043935,49.63,8880,9330,8840,11700,6300,9000,9072.95,4.70,0,-12353,9900,9450,8790,8340,7680,9675,8565,305,2700,1000,5580,10,1,30450420,2771,8.31,0.95,12,3.43,1095.00,9592.00,9420,20231031,-3.40,2510,20230103,262.55,9420,-3.40,20231031,2510,262.55,20230103,9420,-3.40,20231031,2510,262.55,20230103,6.40,N,010100,1000,304 억,,1430630,N,N,0,N,00,N
20231221,130243,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9060,60,2,0.67,8598766260,947863,45.07,8880,9330,8840,11700,6300,9000,9071.74,4.70,0,-30084,9900,9450,8790,8340,7680,9675,8565,305,2700,1000,5580,10,1,30450420,2759,8.27,0.94,12,3.11,1095.00,9592.00,9420,20231031,-3.82,2510,20230103,260.96,9420,-3.82,20231031,2510,260.96,20230103,9420,-3.82,20231031,2510,260.96,20230103,6.40,N,010100,1000,304 억,,1430630,N,N,0,N,00,N
20231221,120243,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9070,70,2,0.78,8138338510,896758,42.64,8880,9330,8840,11700,6300,9000,9075.29,4.70,0,-17340,9900,9450,8790,8340,7680,9675,8565,305,2700,1000,5580,10,1,30450420,2762,8.28,0.95,12,2.94,1095.00,9592.00,9420,20231031,-3.72,2510,20230103,261.35,9420,-3.72,20231031,2510,261.35,20230103,9420,-3.72,20231031,2510,261.35,20230103,6.40,N,010100,1000,304 억,,1430630,N,N,0,N,00,N
20231221,110244,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8960,-40,5,-0.44,7504433940,826880,39.31,8880,9330,8840,11700,6300,9000,9075.60,4.70,0,-7293,9900,9450,8790,8340,7680,9675,8565,305,2700,1000,5580,10,1,30450420,2728,8.18,0.93,12,2.72,1095.00,9592.00,9420,20231031,-4.88,2510,20230103,256.97,9420,-4.88,20231031,2510,256.97,20230103,9420,-4.88,20231031,2510,256.97,20230103,6.40,N,010100,1000,304 억,,1430630,N,N,0,N,00,N
20231221,100241,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9180,180,2,2.00,5623235380,618130,29.39,8880,9330,8840,11700,6300,9000,9097.18,4.70,0,-47042,9900,9450,8790,8340,7680,9675,8565,305,2700,1000,5580,10,1,30450420,2795,8.38,0.96,12,2.03,1095.00,9592.00,9420,20231031,-2.55,2510,20230103,265.74,9420,-2.55,20231031,2510,265.74,20230103,9420,-2.55,20231031,2510,265.74,20230103,6.40,N,010100,1000,304 억,,1430630,N,N,0,N,00,N
20231221,090243,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8970,-30,5,-0.33,564624220,63405,3.01,8880,9000,8840,11700,6300,9000,8905.00,4.70,0,20094,9900,9450,8790,8340,7680,9675,8565,305,2700,1000,5580,10,1,30450420,2731,8.19,0.94,12,0.21,1095.00,9592.00,9420,20231031,-4.78,2510,20230103,257.37,9420,-4.78,20231031,2510,257.37,20230103,9420,-4.78,20231031,2510,257.37,20230103,6.40,N,010100,1000,304 억,,1430630,N,N,0,N,00,N
20231220,160243,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9000,670,2,8.04,18346237900,2091064,75.37,8240,9240,8130,10820,5840,8330,8773.62,4.75,0,-68591,9083,8706,8063,7686,7043,8895,7875,305,2490,1000,5160,10,1,30450420,2741,8.22,0.94,12,6.87,1095.00,9592.00,9420,20231031,-4.46,2510,20230103,258.57,9420,-4.46,20231031,2510,258.57,20230103,9420,-4.46,20231031,2510,258.57,20230103,6.45,N,010100,1000,304 억,,1445557,N,N,0,N,00,N
20231220,150254,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9040,710,2,8.52,17125878990,1955636,70.49,8240,9240,8130,10820,5840,8330,8757.34,4.75,0,-107833,9083,8706,8063,7686,7043,8895,7875,305,2490,1000,5160,10,1,30450420,2753,8.26,0.94,12,6.42,1095.00,9592.00,9420,20231031,-4.03,2510,20230103,260.16,9420,-4.03,20231031,2510,260.16,20230103,9420,-4.03,20231031,2510,260.16,20230103,6.45,N,010100,1000,304 억,,1445557,N,N,0,N,00,N
20231220,140259,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8850,520,2,6.24,9954228440,1163196,41.93,8240,8940,8130,10820,5840,8330,8557.79,4.75,0,-111270,9083,8706,8063,7686,7043,8895,7875,305,2490,1000,5160,10,1,30450420,2695,8.08,0.92,12,3.82,1095.00,9592.00,9420,20231031,-6.05,2510,20230103,252.59,9420,-6.05,20231031,2510,252.59,20230103,9420,-6.05,20231031,2510,252.59,20230103,6.45,N,010100,1000,304 억,,1445557,N,N,0,N,00,N
20231220,130256,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8590,260,2,3.12,6828635120,808521,29.14,8240,8690,8130,10820,5840,8330,8445.94,4.75,0,-72606,9083,8706,8063,7686,7043,8895,7875,305,2490,1000,5160,10,1,30450420,2616,7.84,0.90,12,2.66,1095.00,9592.00,9420,20231031,-8.81,2510,20230103,242.23,9420,-8.81,20231031,2510,242.23,20230103,9420,-8.81,20231031,2510,242.23,20230103,6.45,N,010100,1000,304 억,,1445557,N,N,0,N,00,N
20231220,120241,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8620,290,2,3.48,5840403690,694009,25.02,8240,8660,8130,10820,5840,8330,8415.54,4.75,0,-62166,9083,8706,8063,7686,7043,8895,7875,305,2490,1000,5160,10,1,30450420,2625,7.87,0.90,12,2.28,1095.00,9592.00,9420,20231031,-8.49,2510,20230103,243.43,9420,-8.49,20231031,2510,243.43,20230103,9420,-8.49,20231031,2510,243.43,20230103,6.45,N,010100,1000,304 억,,1445557,N,N,0,N,00,N
20231220,110243,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8480,150,2,1.80,3552816240,426750,15.38,8240,8490,8130,10820,5840,8330,8325.28,4.75,0,-46034,9083,8706,8063,7686,7043,8895,7875,305,2490,1000,5160,10,1,30450420,2582,7.74,0.88,12,1.40,1095.00,9592.00,9420,20231031,-9.98,2510,20230103,237.85,9420,-9.98,20231031,2510,237.85,20230103,9420,-9.98,20231031,2510,237.85,20230103,6.45,N,010100,1000,304 억,,1445557,N,N,0,N,00,N
20231220,100241,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8270,-60,5,-0.72,1970688700,238495,8.60,8240,8380,8130,10820,5840,8330,8262.82,4.75,0,-19583,9083,8706,8063,7686,7043,8895,7875,305,2490,1000,5160,10,1,30450420,2518,7.55,0.86,12,0.78,1095.00,9592.00,9420,20231031,-12.21,2510,20230103,229.48,9420,-12.21,20231031,2510,229.48,20230103,9420,-12.21,20231031,2510,229.48,20230103,6.45,N,010100,1000,304 억,,1445557,N,N,0,N,00,N
20231220,090242,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8230,-100,5,-1.20,425034430,51700,1.86,8240,8290,8130,10820,5840,8330,8219.68,4.75,0,-17951,9083,8706,8063,7686,7043,8895,7875,305,2490,1000,5160,10,1,30450420,2506,7.52,0.86,12,0.17,1095.00,9592.00,9420,20231031,-12.63,2510,20230103,227.89,9420,-12.63,20231031,2510,227.89,20230103,9420,-12.63,20231031,2510,227.89,20230103,6.45,N,010100,1000,304 억,,1445557,N,N,0,N,00,N
20231219,160242,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8330,830,2,11.07,22557162940,2755929,648.24,7420,8440,7420,9750,5250,7500,8184.95,4.45,0,93786,7753,7626,7373,7246,6993,7690,7310,305,2250,1000,4650,10,1,30450420,2537,7.61,0.87,12,9.05,1095.00,9592.00,9420,20231031,-11.57,2510,20230103,231.87,9420,-11.57,20231031,2510,231.87,20230103,9420,-11.57,20231031,2510,231.87,20230103,6.47,N,010100,1000,304 억,,1354154,N,N,2,N,00,N
20231219,150243,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8270,770,2,10.27,21982812260,2686807,631.98,7420,8440,7420,9750,5250,7500,8181.76,4.45,0,101449,7753,7626,7373,7246,6993,7690,7310,305,2250,1000,4650,10,1,30450420,2518,7.55,0.86,12,8.82,1095.00,9592.00,9420,20231031,-12.21,2510,20230103,229.48,9420,-12.21,20231031,2510,229.48,20230103,9420,-12.21,20231031,2510,229.48,20230103,6.47,N,010100,1000,304 억,,1354154,N,N,2,N,00,N
20231219,140243,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8280,780,2,10.40,21040288310,2572868,605.18,7420,8440,7420,9750,5250,7500,8177.76,4.45,0,94264,7753,7626,7373,7246,6993,7690,7310,305,2250,1000,4650,10,1,30450420,2521,7.56,0.86,12,8.45,1095.00,9592.00,9420,20231031,-12.10,2510,20230103,229.88,9420,-12.10,20231031,2510,229.88,20230103,9420,-12.10,20231031,2510,229.88,20230103,6.47,N,010100,1000,304 억,,1354154,N,N,2,N,00,N
20231219,130242,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8250,750,2,10.00,17751007170,2179167,512.58,7420,8350,7420,9750,5250,7500,8145.78,4.45,0,79818,7753,7626,7373,7246,6993,7690,7310,305,2250,1000,4650,10,1,30450420,2512,7.53,0.86,12,7.16,1095.00,9592.00,9420,20231031,-12.42,2510,20230103,228.69,9420,-12.42,20231031,2510,228.69,20230103,9420,-12.42,20231031,2510,228.69,20230103,6.47,N,010100,1000,304 억,,1354154,N,N,2,N,00,N
20231219,120243,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8260,760,2,10.13,16993502750,2087110,490.92,7420,8350,7420,9750,5250,7500,8142.12,4.45,0,64789,7753,7626,7373,7246,6993,7690,7310,305,2250,1000,4650,10,1,30450420,2515,7.54,0.86,12,6.85,1095.00,9592.00,9420,20231031,-12.31,2510,20230103,229.08,9420,-12.31,20231031,2510,229.08,20230103,9420,-12.31,20231031,2510,229.08,20230103,6.47,N,010100,1000,304 억,,1354154,N,N,2,N,00,N
20231219,110243,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8280,780,2,10.40,15601979100,1919286,451.45,7420,8330,7420,9750,5250,7500,8129.05,4.45,0,72414,7753,7626,7373,7246,6993,7690,7310,305,2250,1000,4650,10,1,30450420,2521,7.56,0.86,12,6.30,1095.00,9592.00,9420,20231031,-12.10,2510,20230103,229.88,9420,-12.10,20231031,2510,229.88,20230103,9420,-12.10,20231031,2510,229.88,20230103,6.47,N,010100,1000,304 억,,1354154,N,N,2,N,00,N
20231219,100241,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8250,750,2,10.00,12813657040,1581443,371.98,7420,8330,7420,9750,5250,7500,8102.51,4.45,0,47606,7753,7626,7373,7246,6993,7690,7310,305,2250,1000,4650,10,1,30450420,2512,7.53,0.86,12,5.19,1095.00,9592.00,9420,20231031,-12.42,2510,20230103,228.69,9420,-12.42,20231031,2510,228.69,20230103,9420,-12.42,20231031,2510,228.69,20230103,6.47,N,010100,1000,304 억,,1354154,N,N,2,N,00,N
20231219,090241,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7540,40,2,0.53,103749900,13865,3.26,7420,7550,7420,9750,5250,7500,7482.86,4.45,0,-478,7753,7626,7373,7246,6993,7690,7310,305,2250,1000,4650,10,1,30450420,2296,6.89,0.79,12,0.05,1095.00,9592.00,9420,20231031,-19.96,2510,20230103,200.40,9420,-19.96,20231031,2510,200.40,20230103,9420,-19.96,20231031,2510,200.40,20230103,6.47,N,010100,1000,304 억,,1354154,N,N,2,N,00,N
20231218,160243,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7500,220,2,3.02,3036467730,415096,123.06,7280,7500,7120,9460,5100,7280,7314.36,4.32,0,32319,7566,7422,7316,7172,7066,7370,7120,305,2180,1000,4510,10,1,30450420,2284,6.85,0.78,12,1.36,1095.00,9592.00,9420,20231031,-20.38,2510,20230103,198.80,9420,-20.38,20231031,2510,198.80,20230103,9420,-20.38,20231031,2510,198.80,20230103,6.25,N,010100,1000,304 억,,1316661,N,N,2,N,00,N
20231218,150241,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7410,130,2,1.79,2687272260,368236,109.17,7280,7480,7120,9460,5100,7280,7297.69,4.32,0,35296,7566,7422,7316,7172,7066,7370,7120,305,2180,1000,4510,10,1,30450420,2256,6.77,0.77,12,1.21,1095.00,9592.00,9420,20231031,-21.34,2510,20230103,195.22,9420,-21.34,20231031,2510,195.22,20230103,9420,-21.34,20231031,2510,195.22,20230103,6.25,N,010100,1000,304 억,,1316661,N,N,9,N,00,N
20231218,140242,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7330,50,2,0.69,2109531640,289973,85.97,7280,7480,7120,9460,5100,7280,7274.92,4.32,0,43806,7566,7422,7316,7172,7066,7370,7120,305,2180,1000,4510,10,1,30450420,2232,6.69,0.76,12,0.95,1095.00,9592.00,9420,20231031,-22.19,2510,20230103,192.03,9420,-22.19,20231031,2510,192.03,20230103,9420,-22.19,20231031,2510,192.03,20230103,6.25,N,010100,1000,304 억,,1316661,N,N,9,N,00,N
20231218,130241,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7190,-90,5,-1.24,1485838980,203986,60.47,7280,7480,7120,9460,5100,7280,7284.02,4.32,0,19601,7566,7422,7316,7172,7066,7370,7120,305,2180,1000,4510,10,1,30450420,2189,6.57,0.75,12,0.67,1095.00,9592.00,9420,20231031,-23.67,2510,20230103,186.45,9420,-23.67,20231031,2510,186.45,20230103,9420,-23.67,20231031,2510,186.45,20230103,6.25,N,010100,1000,304 억,,1316661,N,N,9,N,00,N
20231218,120240,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7200,-80,5,-1.10,1389313720,190573,56.50,7280,7480,7120,9460,5100,7280,7290.19,4.32,0,19120,7566,7422,7316,7172,7066,7370,7120,305,2180,1000,4510,10,1,30450420,2192,6.58,0.75,12,0.63,1095.00,9592.00,9420,20231031,-23.57,2510,20230103,186.85,9420,-23.57,20231031,2510,186.85,20230103,9420,-23.57,20231031,2510,186.85,20230103,6.25,N,010100,1000,304 억,,1316661,N,N,9,N,00,N
20231218,110240,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7240,-40,5,-0.55,965714950,131943,39.12,7280,7480,7230,9460,5100,7280,7319.18,4.32,0,21215,7566,7422,7316,7172,7066,7370,7120,305,2180,1000,4510,10,1,30450420,2205,6.61,0.75,12,0.43,1095.00,9592.00,9420,20231031,-23.14,2510,20230103,188.45,9420,-23.14,20231031,2510,188.45,20230103,9420,-23.14,20231031,2510,188.45,20230103,6.25,N,010100,1000,304 억,,1316661,N,N,9,N,00,N
20231218,100240,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7340,60,2,0.82,585344220,79615,23.60,7280,7480,7270,9460,5100,7280,7352.19,4.32,0,6786,7566,7422,7316,7172,7066,7370,7120,305,2180,1000,4510,10,1,30450420,2235,6.70,0.77,12,0.26,1095.00,9592.00,9420,20231031,-22.08,2510,20230103,192.43,9420,-22.08,20231031,2510,192.43,20230103,9420,-22.08,20231031,2510,192.43,20230103,6.25,N,010100,1000,304 억,,1316661,N,N,9,N,00,N
20231218,090237,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7340,60,2,0.82,20690030,2829,0.84,7280,7350,7280,9460,5100,7280,7313.55,4.32,0,18,7566,7422,7316,7172,7066,7370,7120,305,2180,1000,4510,10,1,30450420,2235,6.70,0.77,12,0.01,1095.00,9592.00,9420,20231031,-22.08,2510,20230103,192.43,9420,-22.08,20231031,2510,192.43,20230103,9420,-22.08,20231031,2510,192.43,20230103,6.25,N,010100,1000,304 억,,1316661,N,N,9,N,00,N
20231215,160239,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7280,-10,5,-0.14,2474913490,336702,50.70,7290,7460,7210,9470,5110,7290,7350.65,4.39,0,-19270,7703,7496,7253,7046,6803,7600,7150,305,2180,1000,4510,10,1,30450420,2217,6.65,0.76,12,1.11,1095.00,9592.00,9420,20231031,-22.72,2510,20230103,190.04,9420,-22.72,20231031,2510,190.04,20230103,9420,-22.72,20231031,2510,190.04,20230103,6.11,N,010100,1000,304 억,,1338143,N,N,9,N,00,N
20231215,150241,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7340,50,2,0.69,2302027410,312961,47.13,7290,7460,7210,9470,5110,7290,7355.73,4.39,0,-21503,7703,7496,7253,7046,6803,7600,7150,305,2180,1000,4510,10,1,30450420,2235,6.70,0.77,12,1.03,1095.00,9592.00,9420,20231031,-22.08,2510,20230103,192.43,9420,-22.08,20231031,2510,192.43,20230103,9420,-22.08,20231031,2510,192.43,20230103,6.11,N,010100,1000,304 억,,1338143,N,N,21,N,00,N
20231215,140241,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7330,40,2,0.55,1904978220,258796,38.97,7290,7460,7210,9470,5110,7290,7361.05,4.39,0,-14643,7703,7496,7253,7046,6803,7600,7150,305,2180,1000,4510,10,1,30450420,2232,6.69,0.76,12,0.85,1095.00,9592.00,9420,20231031,-22.19,2510,20230103,192.03,9420,-22.19,20231031,2510,192.03,20230103,9420,-22.19,20231031,2510,192.03,20230103,6.11,N,010100,1000,304 억,,1338143,N,N,21,N,00,N
20231215,130239,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7320,30,2,0.41,1707242520,231792,34.91,7290,7460,7210,9470,5110,7290,7365.56,4.39,0,-16077,7703,7496,7253,7046,6803,7600,7150,305,2180,1000,4510,10,1,30450420,2229,6.68,0.76,12,0.76,1095.00,9592.00,9420,20231031,-22.29,2510,20230103,191.63,9420,-22.29,20231031,2510,191.63,20230103,9420,-22.29,20231031,2510,191.63,20230103,6.11,N,010100,1000,304 억,,1338143,N,N,21,N,00,N
20231215,120239,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7360,70,2,0.96,1408486430,190935,28.75,7290,7460,7210,9470,5110,7290,7376.99,4.39,0,-3302,7703,7496,7253,7046,6803,7600,7150,305,2180,1000,4510,10,1,30450420,2241,6.72,0.77,12,0.63,1095.00,9592.00,9420,20231031,-21.87,2510,20230103,193.23,9420,-21.87,20231031,2510,193.23,20230103,9420,-21.87,20231031,2510,193.23,20230103,6.11,N,010100,1000,304 억,,1338143,N,N,21,N,00,N
20231215,110240,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7390,100,2,1.37,1173505180,159130,23.96,7290,7460,7210,9470,5110,7290,7374.75,4.39,0,-2463,7703,7496,7253,7046,6803,7600,7150,305,2180,1000,4510,10,1,30450420,2250,6.75,0.77,12,0.52,1095.00,9592.00,9420,20231031,-21.55,2510,20230103,194.42,9420,-21.55,20231031,2510,194.42,20230103,9420,-21.55,20231031,2510,194.42,20230103,6.11,N,010100,1000,304 억,,1338143,N,N,21,N,00,N
20231215,100241,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7360,70,2,0.96,675359410,91565,13.79,7290,7460,7210,9470,5110,7290,7376.17,4.39,0,-8272,7703,7496,7253,7046,6803,7600,7150,305,2180,1000,4510,10,1,30450420,2241,6.72,0.77,12,0.30,1095.00,9592.00,9420,20231031,-21.87,2510,20230103,193.23,9420,-21.87,20231031,2510,193.23,20230103,9420,-21.87,20231031,2510,193.23,20230103,6.11,N,010100,1000,304 억,,1338143,N,N,21,N,00,N
20231215,090239,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7220,-70,5,-0.96,39177450,5399,0.81,7290,7290,7210,9470,5110,7290,7253.32,4.39,0,-2496,7703,7496,7253,7046,6803,7600,7150,305,2180,1000,4510,10,1,30450420,2199,6.59,0.75,12,0.02,1095.00,9592.00,9420,20231031,-23.35,2510,20230103,187.65,9420,-23.35,20231031,2510,187.65,20230103,9420,-23.35,20231031,2510,187.65,20230103,6.11,N,010100,1000,304 억,,1338143,N,N,21,N,00,N
20231214,160240,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7290,340,2,4.89,4804235410,660528,196.97,7010,7460,7010,9030,4870,6950,7273.30,4.63,0,-68766,7190,7070,6930,6810,6670,7130,6870,305,2080,1000,4300,10,1,30450420,2220,6.66,0.76,12,2.17,1095.00,9592.00,9420,20231031,-22.61,2510,20230103,190.44,9420,-22.61,20231031,2510,190.44,20230103,9420,-22.61,20231031,2510,190.44,20230103,6.09,N,010100,1000,304 억,,1410393,N,N,21,N,00,N
20231214,150246,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7330,380,2,5.47,4594108170,631648,188.36,7010,7460,7010,9030,4870,6950,7273.21,4.63,0,-67790,7190,7070,6930,6810,6670,7130,6870,305,2080,1000,4300,10,1,30450420,2232,6.69,0.76,12,2.07,1095.00,9592.00,9420,20231031,-22.19,2510,20230103,192.03,9420,-22.19,20231031,2510,192.03,20230103,9420,-22.19,20231031,2510,192.03,20230103,6.09,N,010100,1000,304 억,,1410393,N,N,679,N,00,N
20231214,140246,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7320,370,2,5.32,3697922610,510304,152.18,7010,7460,7010,9030,4870,6950,7246.51,4.63,0,-74571,7190,7070,6930,6810,6670,7130,6870,305,2080,1000,4300,10,1,30450420,2229,6.68,0.76,12,1.68,1095.00,9592.00,9420,20231031,-22.29,2510,20230103,191.63,9420,-22.29,20231031,2510,191.63,20230103,9420,-22.29,20231031,2510,191.63,20230103,6.09,N,010100,1000,304 억,,1410393,N,N,679,N,00,N
20231214,130246,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7170,220,2,3.17,2919852440,404315,120.57,7010,7460,7010,9030,4870,6950,7221.73,4.63,0,-63166,7190,7070,6930,6810,6670,7130,6870,305,2080,1000,4300,10,1,30450420,2183,6.55,0.75,12,1.33,1095.00,9592.00,9420,20231031,-23.89,2510,20230103,185.66,9420,-23.89,20231031,2510,185.66,20230103,9420,-23.89,20231031,2510,185.66,20230103,6.09,N,010100,1000,304 억,,1410393,N,N,679,N,00,N
20231214,120249,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7140,190,2,2.73,2480907130,343274,102.37,7010,7460,7010,9030,4870,6950,7227.19,4.63,0,-28762,7190,7070,6930,6810,6670,7130,6870,305,2080,1000,4300,10,1,30450420,2174,6.52,0.74,12,1.13,1095.00,9592.00,9420,20231031,-24.20,2510,20230103,184.46,9420,-24.20,20231031,2510,184.46,20230103,9420,-24.20,20231031,2510,184.46,20230103,6.09,N,010100,1000,304 억,,1410393,N,N,679,N,00,N
20231214,110242,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7210,260,2,3.74,2247240510,310503,92.59,7010,7460,7010,9030,4870,6950,7237.42,4.63,0,-30464,7190,7070,6930,6810,6670,7130,6870,305,2080,1000,4300,10,1,30450420,2195,6.58,0.75,12,1.02,1095.00,9592.00,9420,20231031,-23.46,2510,20230103,187.25,9420,-23.46,20231031,2510,187.25,20230103,9420,-23.46,20231031,2510,187.25,20230103,6.09,N,010100,1000,304 억,,1410393,N,N,679,N,00,N
20231214,100238,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7220,270,2,3.88,1751702730,241938,72.15,7010,7460,7010,9030,4870,6950,7240.30,4.63,0,-18976,7190,7070,6930,6810,6670,7130,6870,305,2080,1000,4300,10,1,30450420,2199,6.59,0.75,12,0.79,1095.00,9592.00,9420,20231031,-23.35,2510,20230103,187.65,9420,-23.35,20231031,2510,187.65,20230103,9420,-23.35,20231031,2510,187.65,20230103,6.09,N,010100,1000,304 억,,1410393,N,N,679,N,00,N
20231214,090228,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7110,160,2,2.30,75146320,10616,3.17,7010,7120,7010,9030,4870,6950,7078.59,4.63,0,660,7190,7070,6930,6810,6670,7130,6870,305,2080,1000,4300,10,1,30450420,2165,6.49,0.74,12,0.03,1095.00,9592.00,9420,20231031,-24.52,2510,20230103,183.27,9420,-24.52,20231031,2510,183.27,20230103,9420,-24.52,20231031,2510,183.27,20230103,6.09,N,010100,1000,304 억,,1410393,N,N,679,N,00,N
20231213,160237,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6950,-40,5,-0.57,2317917770,334821,71.46,6910,7050,6790,9080,4900,6990,6922.82,4.70,0,-15514,7450,7220,7060,6830,6670,7140,6750,305,2090,1000,4330,10,1,30450420,2116,6.35,0.72,12,1.10,1095.00,9592.00,9420,20231031,-26.22,2510,20230103,176.89,9420,-26.22,20231031,2510,176.89,20230103,9420,-26.22,20231031,2510,176.89,20230103,6.10,N,010100,1000,304 억,,1432098,N,N,679,N,00,N
20231213,150244,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6970,-20,5,-0.29,2081080920,300772,64.19,6910,7050,6790,9080,4900,6990,6919.13,4.70,0,-9920,7450,7220,7060,6830,6670,7140,6750,305,2090,1000,4330,10,1,30450420,2122,6.37,0.73,12,0.99,1095.00,9592.00,9420,20231031,-26.01,2510,20230103,177.69,9420,-26.01,20231031,2510,177.69,20230103,9420,-26.01,20231031,2510,177.69,20230103,6.10,N,010100,1000,304 억,,1432098,N,N,4,N,00,N
20231213,140245,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6940,-50,5,-0.72,1834879160,265533,56.67,6910,7050,6790,9080,4900,6990,6910.17,4.70,0,7969,7450,7220,7060,6830,6670,7140,6750,305,2090,1000,4330,10,1,30450420,2113,6.34,0.72,12,0.87,1095.00,9592.00,9420,20231031,-26.33,2510,20230103,176.49,9420,-26.33,20231031,2510,176.49,20230103,9420,-26.33,20231031,2510,176.49,20230103,6.10,N,010100,1000,304 억,,1432098,N,N,4,N,00,N
20231213,130243,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6940,-50,5,-0.72,1596433190,231030,49.31,6910,7050,6790,9080,4900,6990,6910.07,4.70,0,2524,7450,7220,7060,6830,6670,7140,6750,305,2090,1000,4330,10,1,30450420,2113,6.34,0.72,12,0.76,1095.00,9592.00,9420,20231031,-26.33,2510,20230103,176.49,9420,-26.33,20231031,2510,176.49,20230103,9420,-26.33,20231031,2510,176.49,20230103,6.10,N,010100,1000,304 억,,1432098,N,N,4,N,00,N
20231213,120241,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6970,-20,5,-0.29,1441591930,208852,44.57,6910,7050,6790,9080,4900,6990,6902.46,4.70,0,3761,7450,7220,7060,6830,6670,7140,6750,305,2090,1000,4330,10,1,30450420,2122,6.37,0.73,12,0.69,1095.00,9592.00,9420,20231031,-26.01,2510,20230103,177.69,9420,-26.01,20231031,2510,177.69,20230103,9420,-26.01,20231031,2510,177.69,20230103,6.10,N,010100,1000,304 억,,1432098,N,N,4,N,00,N
20231213,110241,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6970,-20,5,-0.29,1366517000,198070,42.27,6910,7050,6790,9080,4900,6990,6899.16,4.70,0,4409,7450,7220,7060,6830,6670,7140,6750,305,2090,1000,4330,10,1,30450420,2122,6.37,0.73,12,0.65,1095.00,9592.00,9420,20231031,-26.01,2510,20230103,177.69,9420,-26.01,20231031,2510,177.69,20230103,9420,-26.01,20231031,2510,177.69,20230103,6.10,N,010100,1000,304 억,,1432098,N,N,4,N,00,N
20231213,100244,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6850,-140,5,-2.00,928424470,134191,28.64,6910,7050,6790,9080,4900,6990,6918.68,4.70,0,-3449,7450,7220,7060,6830,6670,7140,6750,305,2090,1000,4330,10,1,30450420,2086,6.26,0.71,12,0.44,1095.00,9592.00,9420,20231031,-27.28,2510,20230103,172.91,9420,-27.28,20231031,2510,172.91,20230103,9420,-27.28,20231031,2510,172.91,20230103,6.10,N,010100,1000,304 억,,1432098,N,N,4,N,00,N
20231213,090240,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6910,-80,5,-1.14,137488440,20036,4.28,6910,6930,6810,9080,4900,6990,6862.07,4.70,0,10051,7450,7220,7060,6830,6670,7140,6750,305,2090,1000,4330,10,1,30450420,2104,6.31,0.72,12,0.07,1095.00,9592.00,9420,20231031,-26.65,2510,20230103,175.30,9420,-26.65,20231031,2510,175.30,20230103,9420,-26.65,20231031,2510,175.30,20230103,6.10,N,010100,1000,304 억,,1432098,N,N,4,N,00,N
20231212,160231,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6990,-280,5,-3.85,3288926270,466575,229.72,7270,7290,6900,9450,5090,7270,7049.25,4.85,0,-68936,7496,7382,7266,7152,7036,7385,7155,305,2180,1000,4500,10,1,30450420,2128,6.38,0.73,12,1.53,1095.00,9592.00,9420,20231031,-25.80,2510,20230103,178.49,9420,-25.80,20231031,2510,178.49,20230103,9420,-25.80,20231031,2510,178.49,20230103,6.35,N,010100,1000,304 억,,1477623,N,N,4,N,00,N
20231212,150237,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7050,-220,5,-3.03,3115851990,441928,217.58,7270,7290,6900,9450,5090,7270,7050.59,4.85,0,-66367,7496,7382,7266,7152,7036,7385,7155,305,2180,1000,4500,10,1,30450420,2147,6.44,0.73,12,1.45,1095.00,9592.00,9420,20231031,-25.16,2510,20230103,180.88,9420,-25.16,20231031,2510,180.88,20230103,9420,-25.16,20231031,2510,180.88,20230103,6.35,N,010100,1000,304 억,,1477623,N,N,0,N,00,N
20231212,140230,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6930,-340,5,-4.68,2661146250,377165,185.70,7270,7290,6900,9450,5090,7270,7055.66,4.85,0,-59725,7496,7382,7266,7152,7036,7385,7155,305,2180,1000,4500,10,1,30450420,2110,6.33,0.72,12,1.24,1095.00,9592.00,9420,20231031,-26.43,2510,20230103,176.10,9420,-26.43,20231031,2510,176.10,20230103,9420,-26.43,20231031,2510,176.10,20230103,6.35,N,010100,1000,304 억,,1477623,N,N,0,N,00,N
20231212,130227,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7020,-250,5,-3.44,1645536610,231925,114.19,7270,7290,7010,9450,5090,7270,7095.12,4.85,0,-12634,7496,7382,7266,7152,7036,7385,7155,305,2180,1000,4500,10,1,30450420,2138,6.41,0.73,12,0.76,1095.00,9592.00,9420,20231031,-25.48,2510,20230103,179.68,9420,-25.48,20231031,2510,179.68,20230103,9420,-25.48,20231031,2510,179.68,20230103,6.35,N,010100,1000,304 억,,1477623,N,N,0,N,00,N
20231212,120227,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7050,-220,5,-3.03,1411193690,198609,97.79,7270,7290,7040,9450,5090,7270,7105.39,4.85,0,-8019,7496,7382,7266,7152,7036,7385,7155,305,2180,1000,4500,10,1,30450420,2147,6.44,0.73,12,0.65,1095.00,9592.00,9420,20231031,-25.16,2510,20230103,180.88,9420,-25.16,20231031,2510,180.88,20230103,9420,-25.16,20231031,2510,180.88,20230103,6.35,N,010100,1000,304 억,,1477623,N,N,0,N,00,N
20231212,110228,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7080,-190,5,-2.61,1086110730,152617,75.14,7270,7290,7050,9450,5090,7270,7116.58,4.85,0,-5981,7496,7382,7266,7152,7036,7385,7155,305,2180,1000,4500,10,1,30450420,2156,6.47,0.74,12,0.50,1095.00,9592.00,9420,20231031,-24.84,2510,20230103,182.07,9420,-24.84,20231031,2510,182.07,20230103,9420,-24.84,20231031,2510,182.07,20230103,6.35,N,010100,1000,304 억,,1477623,N,N,0,N,00,N
20231212,100237,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7070,-200,5,-2.75,804002240,112815,55.54,7270,7290,7060,9450,5090,7270,7126.73,4.85,0,-2936,7496,7382,7266,7152,7036,7385,7155,305,2180,1000,4500,10,1,30450420,2153,6.46,0.74,12,0.37,1095.00,9592.00,9420,20231031,-24.95,2510,20230103,181.67,9420,-24.95,20231031,2510,181.67,20230103,9420,-24.95,20231031,2510,181.67,20230103,6.35,N,010100,1000,304 억,,1477623,N,N,0,N,00,N
20231212,090233,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7280,10,2,0.14,13352450,1840,0.91,7270,7290,7230,9450,5090,7270,7256.77,4.85,0,430,7496,7382,7266,7152,7036,7385,7155,305,2180,1000,4500,10,1,30450420,2217,6.65,0.76,12,0.01,1095.00,9592.00,9420,20231031,-22.72,2510,20230103,190.04,9420,-22.72,20231031,2510,190.04,20230103,9420,-22.72,20231031,2510,190.04,20230103,6.35,N,010100,1000,304 억,,1477623,N,N,0,N,00,N
20231211,160235,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7270,0,3,0.00,1467223230,202754,37.49,7270,7380,7150,9450,5090,7270,7236.36,4.94,4858,-15810,7783,7526,7313,7056,6843,7420,6950,305,2180,1000,4500,10,1,30450420,2214,6.64,0.76,12,0.67,1095.00,9592.00,9420,20231031,-22.82,2510,20230103,189.64,9420,-22.82,20231031,2510,189.64,20230103,9420,-22.82,20231031,2510,189.64,20230103,6.47,N,010100,1000,304 억,,1503061,N,N,0,N,00,N
20231211,150234,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7280,10,2,0.14,1342445840,185607,34.32,7270,7380,7150,9450,5090,7270,7232.71,4.94,4858,-13591,7783,7526,7313,7056,6843,7420,6950,305,2180,1000,4500,10,1,30450420,2217,6.65,0.76,12,0.61,1095.00,9592.00,9420,20231031,-22.72,2510,20230103,190.04,9420,-22.72,20231031,2510,190.04,20230103,9420,-22.72,20231031,2510,190.04,20230103,6.47,N,010100,1000,304 억,,1503061,N,N,0,N,00,N
20231211,140234,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7230,-40,5,-0.55,1106763600,153101,28.31,7270,7380,7150,9450,5090,7270,7228.94,4.94,4858,-10768,7783,7526,7313,7056,6843,7420,6950,305,2180,1000,4500,10,1,30450420,2202,6.60,0.75,12,0.50,1095.00,9592.00,9420,20231031,-23.25,2510,20230103,188.05,9420,-23.25,20231031,2510,188.05,20230103,9420,-23.25,20231031,2510,188.05,20230103,6.47,N,010100,1000,304 억,,1503061,N,N,0,N,00,N
20231211,130235,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7200,-70,5,-0.96,1017688450,140744,26.03,7270,7380,7150,9450,5090,7270,7230.74,4.94,4858,-10915,7783,7526,7313,7056,6843,7420,6950,305,2180,1000,4500,10,1,30450420,2192,6.58,0.75,12,0.46,1095.00,9592.00,9420,20231031,-23.57,2510,20230103,186.85,9420,-23.57,20231031,2510,186.85,20230103,9420,-23.57,20231031,2510,186.85,20230103,6.47,N,010100,1000,304 억,,1503061,N,N,0,N,00,N
20231211,120236,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7200,-70,5,-0.96,951515270,131549,24.33,7270,7380,7150,9450,5090,7270,7233.13,4.94,4858,-8738,7783,7526,7313,7056,6843,7420,6950,305,2180,1000,4500,10,1,30450420,2192,6.58,0.75,12,0.43,1095.00,9592.00,9420,20231031,-23.57,2510,20230103,186.85,9420,-23.57,20231031,2510,186.85,20230103,9420,-23.57,20231031,2510,186.85,20230103,6.47,N,010100,1000,304 억,,1503061,N,N,0,N,00,N
20231211,110234,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7170,-100,5,-1.38,815301990,112664,20.83,7270,7380,7150,9450,5090,7270,7236.54,4.94,4858,106,7783,7526,7313,7056,6843,7420,6950,305,2180,1000,4500,10,1,30450420,2183,6.55,0.75,12,0.37,1095.00,9592.00,9420,20231031,-23.89,2510,20230103,185.66,9420,-23.89,20231031,2510,185.66,20230103,9420,-23.89,20231031,2510,185.66,20230103,6.47,N,010100,1000,304 억,,1503061,N,N,0,N,00,N
20231211,100234,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7360,90,2,1.24,519356500,71671,13.25,7270,7380,7150,9450,5090,7270,7246.36,4.94,4858,6427,7783,7526,7313,7056,6843,7420,6950,305,2180,1000,4500,10,1,30450420,2241,6.72,0.77,12,0.24,1095.00,9592.00,9420,20231031,-21.87,2510,20230103,193.23,9420,-21.87,20231031,2510,193.23,20230103,9420,-21.87,20231031,2510,193.23,20230103,6.47,N,010100,1000,304 억,,1503061,N,N,0,N,00,N
20231211,090235,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7200,-70,5,-0.96,35164350,4869,0.90,7270,7280,7190,9450,5090,7270,7220.87,4.94,4858,-3971,7783,7526,7313,7056,6843,7420,6950,305,2180,1000,4500,10,1,30450420,2192,6.58,0.75,12,0.02,1095.00,9592.00,9420,20231031,-23.57,2510,20230103,186.85,9420,-23.57,20231031,2510,186.85,20230103,9420,-23.57,20231031,2510,186.85,20230103,6.47,N,010100,1000,304 억,,1503061,N,N,0,N,00,N
20231208,160231,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7270,-180,5,-2.42,3897630000,537691,90.71,7500,7570,7100,9680,5220,7450,7248.80,4.94,0,-31962,8103,7776,7583,7256,7063,7680,7160,305,2230,1000,4610,10,1,30450420,2214,6.64,0.76,12,1.77,1095.00,9592.00,9420,20231031,-22.82,2510,20230103,189.64,9420,-22.82,20231031,2510,189.64,20230103,9420,-22.82,20231031,2510,189.64,20230103,6.69,N,010100,1000,304 억,,1503061,N,N,1,N,00,N
20231208,150234,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7250,-200,5,-2.68,3652728540,503935,85.01,7500,7570,7100,9680,5220,7450,7248.41,4.94,0,-19500,8103,7776,7583,7256,7063,7680,7160,305,2230,1000,4610,10,1,30450420,2208,6.62,0.76,12,1.65,1095.00,9592.00,9420,20231031,-23.04,2510,20230103,188.84,9420,-23.04,20231031,2510,188.84,20230103,9420,-23.04,20231031,2510,188.84,20230103,6.69,N,010100,1000,304 억,,1503061,N,N,1,N,00,N
20231208,140232,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7300,-150,5,-2.01,3256825850,449248,75.79,7500,7570,7100,9680,5220,7450,7249.51,4.94,0,-17936,8103,7776,7583,7256,7063,7680,7160,305,2230,1000,4610,10,1,30450420,2223,6.67,0.76,12,1.48,1095.00,9592.00,9420,20231031,-22.51,2510,20230103,190.84,9420,-22.51,20231031,2510,190.84,20230103,9420,-22.51,20231031,2510,190.84,20230103,6.69,N,010100,1000,304 억,,1503061,N,N,1,N,00,N
20231208,130231,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7170,-280,5,-3.76,2881107290,397409,67.04,7500,7570,7100,9680,5220,7450,7249.73,4.94,0,-4837,8103,7776,7583,7256,7063,7680,7160,305,2230,1000,4610,10,1,30450420,2183,6.55,0.75,12,1.31,1095.00,9592.00,9420,20231031,-23.89,2510,20230103,185.66,9420,-23.89,20231031,2510,185.66,20230103,9420,-23.89,20231031,2510,185.66,20230103,6.69,N,010100,1000,304 억,,1503061,N,N,1,N,00,N
20231208,120231,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7160,-290,5,-3.89,2075758870,284606,48.01,7500,7570,7160,9680,5220,7450,7293.45,4.94,0,-10975,8103,7776,7583,7256,7063,7680,7160,305,2230,1000,4610,10,1,30450420,2180,6.54,0.75,12,0.93,1095.00,9592.00,9420,20231031,-23.99,2510,20230103,185.26,9420,-23.99,20231031,2510,185.26,20230103,9420,-23.99,20231031,2510,185.26,20230103,6.69,N,010100,1000,304 억,,1503061,N,N,1,N,00,N
20231208,110228,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7260,-190,5,-2.55,1412056710,192650,32.50,7500,7570,7240,9680,5220,7450,7329.65,4.94,0,-15508,8103,7776,7583,7256,7063,7680,7160,305,2230,1000,4610,10,1,30450420,2211,6.63,0.76,12,0.63,1095.00,9592.00,9420,20231031,-22.93,2510,20230103,189.24,9420,-22.93,20231031,2510,189.24,20230103,9420,-22.93,20231031,2510,189.24,20230103,6.69,N,010100,1000,304 억,,1503061,N,N,1,N,00,N
20231208,100232,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7330,-120,5,-1.61,680188700,92101,15.54,7500,7570,7300,9680,5220,7450,7385.25,4.94,0,-17375,8103,7776,7583,7256,7063,7680,7160,305,2230,1000,4610,10,1,30450420,2232,6.69,0.76,12,0.30,1095.00,9592.00,9420,20231031,-22.19,2510,20230103,192.03,9420,-22.19,20231031,2510,192.03,20230103,9420,-22.19,20231031,2510,192.03,20230103,6.69,N,010100,1000,304 억,,1503061,N,N,1,N,00,N
20231208,090231,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7480,30,2,0.40,37169740,4937,0.83,7500,7570,7480,9680,5220,7450,7528.81,4.94,0,-2225,8103,7776,7583,7256,7063,7680,7160,305,2230,1000,4610,10,1,30450420,2278,6.83,0.78,12,0.02,1095.00,9592.00,9420,20231031,-20.59,2510,20230103,198.01,9420,-20.59,20231031,2510,198.01,20230103,9420,-20.59,20231031,2510,198.01,20230103,6.69,N,010100,1000,304 억,,1503061,N,N,1,N,00,N
20231207,160230,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7450,-230,5,-2.99,4483938060,585640,50.69,7740,7910,7390,9980,5380,7680,7656.47,5.18,0,-111987,8213,7946,7453,7186,6693,8080,7320,305,2300,1000,4760,10,1,30450420,2269,6.80,0.78,12,1.92,1095.00,9592.00,9420,20231031,-20.91,2510,20230103,196.81,9420,-20.91,20231031,2510,196.81,20230103,9420,-20.91,20231031,2510,196.81,20230103,6.74,N,010100,1000,304 억,,1577820,N,N,1,N,00,N
20231207,150232,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7450,-230,5,-2.99,4319755500,563614,48.78,7740,7910,7390,9980,5380,7680,7664.38,5.18,0,-113689,8213,7946,7453,7186,6693,8080,7320,305,2300,1000,4760,10,1,30450420,2269,6.80,0.78,12,1.85,1095.00,9592.00,9420,20231031,-20.91,2510,20230103,196.81,9420,-20.91,20231031,2510,196.81,20230103,9420,-20.91,20231031,2510,196.81,20230103,6.74,N,010100,1000,304 억,,1577820,N,N,16,N,00,N
20231207,140232,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7600,-80,5,-1.04,3653315830,474527,41.07,7740,7910,7540,9980,5380,7680,7698.87,5.18,0,-104363,8213,7946,7453,7186,6693,8080,7320,305,2300,1000,4760,10,1,30450420,2314,6.94,0.79,12,1.56,1095.00,9592.00,9420,20231031,-19.32,2510,20230103,202.79,9420,-19.32,20231031,2510,202.79,20230103,9420,-19.32,20231031,2510,202.79,20230103,6.74,N,010100,1000,304 억,,1577820,N,N,16,N,00,N
20231207,130230,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7610,-70,5,-0.91,3303551800,428506,37.09,7740,7910,7570,9980,5380,7680,7709.48,5.18,0,-89074,8213,7946,7453,7186,6693,8080,7320,305,2300,1000,4760,10,1,30450420,2317,6.95,0.79,12,1.41,1095.00,9592.00,9420,20231031,-19.21,2510,20230103,203.19,9420,-19.21,20231031,2510,203.19,20230103,9420,-19.21,20231031,2510,203.19,20230103,6.74,N,010100,1000,304 억,,1577820,N,N,16,N,00,N
20231207,120231,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7690,10,2,0.13,2898356200,375530,32.50,7740,7910,7570,9980,5380,7680,7718.06,5.18,0,-73975,8213,7946,7453,7186,6693,8080,7320,305,2300,1000,4760,10,1,30450420,2342,7.02,0.80,12,1.23,1095.00,9592.00,9420,20231031,-18.37,2510,20230103,206.37,9420,-18.37,20231031,2510,206.37,20230103,9420,-18.37,20231031,2510,206.37,20230103,6.74,N,010100,1000,304 억,,1577820,N,N,16,N,00,N
20231207,110228,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7710,30,2,0.39,2645676570,342637,29.66,7740,7910,7570,9980,5380,7680,7721.54,5.18,0,-60151,8213,7946,7453,7186,6693,8080,7320,305,2300,1000,4760,10,1,30450420,2348,7.04,0.80,12,1.13,1095.00,9592.00,9420,20231031,-18.15,2510,20230103,207.17,9420,-18.15,20231031,2510,207.17,20230103,9420,-18.15,20231031,2510,207.17,20230103,6.74,N,010100,1000,304 억,,1577820,N,N,16,N,00,N
20231207,100230,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7700,20,2,0.26,2056504410,266157,23.04,7740,7910,7570,9980,5380,7680,7726.69,5.18,0,-54992,8213,7946,7453,7186,6693,8080,7320,305,2300,1000,4760,10,1,30450420,2345,7.03,0.80,12,0.87,1095.00,9592.00,9420,20231031,-18.26,2510,20230103,206.77,9420,-18.26,20231031,2510,206.77,20230103,9420,-18.26,20231031,2510,206.77,20230103,6.74,N,010100,1000,304 억,,1577820,N,N,16,N,00,N
20231207,090231,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7780,100,2,1.30,577317030,74079,6.41,7740,7910,7720,9980,5380,7680,7793.57,5.18,0,-6821,8213,7946,7453,7186,6693,8080,7320,305,2300,1000,4760,10,1,30450420,2369,7.11,0.81,12,0.24,1095.00,9592.00,9420,20231031,-17.41,2510,20230103,209.96,9420,-17.41,20231031,2510,209.96,20230103,9420,-17.41,20231031,2510,209.96,20230103,6.74,N,010100,1000,304 억,,1577820,N,N,16,N,00,N
20231206,160226,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7680,680,2,9.71,8548730470,1146153,205.36,6990,7720,6960,9100,4900,7000,7458.46,5.27,0,-19905,7393,7196,7003,6806,6613,7100,6710,305,2100,1000,4340,10,1,30450420,2339,7.01,0.80,12,3.76,1095.00,9592.00,9420,20231031,-18.47,2510,20230103,205.98,9420,-18.47,20231031,2510,205.98,20230103,9420,-18.47,20231031,2510,205.98,20230103,6.97,N,010100,1000,304 억,,1603498,N,N,16,N,00,N
20231206,150232,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7690,690,2,9.86,8199051520,1100472,197.18,6990,7720,6960,9100,4900,7000,7450.49,5.27,0,-18032,7393,7196,7003,6806,6613,7100,6710,305,2100,1000,4340,10,1,30450420,2342,7.02,0.80,12,3.61,1095.00,9592.00,9420,20231031,-18.37,2510,20230103,206.37,9420,-18.37,20231031,2510,206.37,20230103,9420,-18.37,20231031,2510,206.37,20230103,6.97,N,010100,1000,304 억,,1603498,N,N,0,N,00,N
20231206,140229,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7680,680,2,9.71,7057915750,952190,170.61,6990,7710,6960,9100,4900,7000,7412.30,5.27,0,14528,7393,7196,7003,6806,6613,7100,6710,305,2100,1000,4340,10,1,30450420,2339,7.01,0.80,12,3.13,1095.00,9592.00,9420,20231031,-18.47,2510,20230103,205.98,9420,-18.47,20231031,2510,205.98,20230103,9420,-18.47,20231031,2510,205.98,20230103,6.97,N,010100,1000,304 억,,1603498,N,N,0,N,00,N
20231206,130229,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7540,540,2,7.71,5088347040,693852,124.32,6990,7570,6960,9100,4900,7000,7333.48,5.27,0,30088,7393,7196,7003,6806,6613,7100,6710,305,2100,1000,4340,10,1,30450420,2296,6.89,0.79,12,2.28,1095.00,9592.00,9420,20231031,-19.96,2510,20230103,200.40,9420,-19.96,20231031,2510,200.40,20230103,9420,-19.96,20231031,2510,200.40,20230103,6.97,N,010100,1000,304 억,,1603498,N,N,0,N,00,N
20231206,120227,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7550,550,2,7.86,4525602450,619207,110.95,6990,7550,6960,9100,4900,7000,7308.71,5.27,0,19452,7393,7196,7003,6806,6613,7100,6710,305,2100,1000,4340,10,1,30450420,2299,6.89,0.79,12,2.03,1095.00,9592.00,9420,20231031,-19.85,2510,20230103,200.80,9420,-19.85,20231031,2510,200.80,20230103,9420,-19.85,20231031,2510,200.80,20230103,6.97,N,010100,1000,304 억,,1603498,N,N,0,N,00,N
20231206,110231,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7460,460,2,6.57,3901140680,536135,96.06,6990,7550,6960,9100,4900,7000,7276.41,5.27,0,15378,7393,7196,7003,6806,6613,7100,6710,305,2100,1000,4340,10,1,30450420,2272,6.81,0.78,12,1.76,1095.00,9592.00,9420,20231031,-20.81,2510,20230103,197.21,9420,-20.81,20231031,2510,197.21,20230103,9420,-20.81,20231031,2510,197.21,20230103,6.97,N,010100,1000,304 억,,1603498,N,N,0,N,00,N
20231206,100229,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7240,240,2,3.43,1683283770,237101,42.48,6990,7260,6960,9100,4900,7000,7099.44,5.27,0,12084,7393,7196,7003,6806,6613,7100,6710,305,2100,1000,4340,10,1,30450420,2205,6.61,0.75,12,0.78,1095.00,9592.00,9420,20231031,-23.14,2510,20230103,188.45,9420,-23.14,20231031,2510,188.45,20230103,9420,-23.14,20231031,2510,188.45,20230103,6.97,N,010100,1000,304 억,,1603498,N,N,0,N,00,N
20231206,090230,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7040,40,2,0.57,161077190,23058,4.13,6990,7040,6960,9100,4900,7000,6985.74,5.27,0,10253,7393,7196,7003,6806,6613,7100,6710,305,2100,1000,4340,10,1,30450420,2144,6.43,0.73,12,0.08,1095.00,9592.00,9420,20231031,-25.27,2510,20230103,180.48,9420,-25.27,20231031,2510,180.48,20230103,9420,-25.27,20231031,2510,180.48,20230103,6.97,N,010100,1000,304 억,,1603498,N,N,0,N,00,N
20231205,160230,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7000,-110,5,-1.55,3900875450,556852,78.75,7050,7200,6810,9240,4980,7110,7005.19,5.23,0,9588,7570,7340,7180,6950,6790,7260,6870,305,2130,1000,4400,10,1,30450420,2132,6.39,0.73,12,1.83,1095.00,9592.00,9420,20231031,-25.69,2510,20230103,178.88,9420,-25.69,20231031,2510,178.88,20230103,9420,-25.69,20231031,2510,178.88,20230103,6.76,N,010100,1000,304 억,,1591255,N,N,0,N,00,N
20231205,150230,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6990,-120,5,-1.69,3488870120,498097,70.44,7050,7200,6810,9240,4980,7110,7004.35,5.23,0,21719,7570,7340,7180,6950,6790,7260,6870,305,2130,1000,4400,10,1,30450420,2128,6.38,0.73,12,1.64,1095.00,9592.00,9420,20231031,-25.80,2510,20230103,178.49,9420,-25.80,20231031,2510,178.49,20230103,9420,-25.80,20231031,2510,178.49,20230103,6.76,N,010100,1000,304 억,,1591255,N,N,0,N,00,N
20231205,140230,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6930,-180,5,-2.53,2564875180,364451,51.54,7050,7200,6880,9240,4980,7110,7037.59,5.23,0,24853,7570,7340,7180,6950,6790,7260,6870,305,2130,1000,4400,10,1,30450420,2110,6.33,0.72,12,1.20,1095.00,9592.00,9420,20231031,-26.43,2510,20230103,176.10,9420,-26.43,20231031,2510,176.10,20230103,9420,-26.43,20231031,2510,176.10,20230103,6.76,N,010100,1000,304 억,,1591255,N,N,0,N,00,N
20231205,130230,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7140,30,2,0.42,2062774120,292961,41.43,7050,7200,6880,9240,4980,7110,7041.07,5.23,0,25671,7570,7340,7180,6950,6790,7260,6870,305,2130,1000,4400,10,1,30450420,2174,6.52,0.74,12,0.96,1095.00,9592.00,9420,20231031,-24.20,2510,20230103,184.46,9420,-24.20,20231031,2510,184.46,20230103,9420,-24.20,20231031,2510,184.46,20230103,6.76,N,010100,1000,304 억,,1591255,N,N,0,N,00,N
20231205,120230,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7070,-40,5,-0.56,1677004920,238824,33.77,7050,7200,6880,9240,4980,7110,7021.84,5.23,0,35016,7570,7340,7180,6950,6790,7260,6870,305,2130,1000,4400,10,1,30450420,2153,6.46,0.74,12,0.78,1095.00,9592.00,9420,20231031,-24.95,2510,20230103,181.67,9420,-24.95,20231031,2510,181.67,20230103,9420,-24.95,20231031,2510,181.67,20230103,6.76,N,010100,1000,304 억,,1591255,N,N,0,N,00,N
20231205,110229,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7020,-90,5,-1.27,1180162630,167840,23.74,7050,7200,6880,9240,4980,7110,7031.36,5.23,0,9321,7570,7340,7180,6950,6790,7260,6870,305,2130,1000,4400,10,1,30450420,2138,6.41,0.73,12,0.55,1095.00,9592.00,9420,20231031,-25.48,2510,20230103,179.68,9420,-25.48,20231031,2510,179.68,20230103,9420,-25.48,20231031,2510,179.68,20230103,6.76,N,010100,1000,304 억,,1591255,N,N,0,N,00,N
20231205,100229,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7020,-90,5,-1.27,788165440,112144,15.86,7050,7200,6880,9240,4980,7110,7027.98,5.23,0,6446,7570,7340,7180,6950,6790,7260,6870,305,2130,1000,4400,10,1,30450420,2138,6.41,0.73,12,0.37,1095.00,9592.00,9420,20231031,-25.48,2510,20230103,179.68,9420,-25.48,20231031,2510,179.68,20230103,9420,-25.48,20231031,2510,179.68,20230103,6.76,N,010100,1000,304 억,,1591255,N,N,0,N,00,N
20231205,090227,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7050,-60,5,-0.84,68665180,9745,1.38,7050,7070,7030,9240,4980,7110,7044.62,5.23,0,2025,7570,7340,7180,6950,6790,7260,6870,305,2130,1000,4400,10,1,30450420,2147,6.44,0.73,12,0.03,1095.00,9592.00,9420,20231031,-25.16,2510,20230103,180.88,9420,-25.16,20231031,2510,180.88,20230103,9420,-25.16,20231031,2510,180.88,20230103,6.76,N,010100,1000,304 억,,1591255,N,N,0,N,00,N
20231204,160229,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7110,-250,5,-3.40,5026178560,702545,51.34,7410,7410,7020,9560,5160,7360,7154.22,5.13,0,33303,8160,7760,7420,7020,6680,7590,6850,305,2200,1000,4560,10,1,30450420,2165,6.49,0.74,12,2.31,1095.00,9592.00,9420,20231031,-24.52,2510,20230103,183.27,9420,-24.52,20231031,2510,183.27,20230103,9420,-24.52,20231031,2510,183.27,20230103,6.62,N,010100,1000,304 억,,1562785,N,N,0,N,00,N
20231204,150231,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7120,-240,5,-3.26,4646331880,649227,47.44,7410,7410,7020,9560,5160,7360,7156.56,5.13,0,26124,8160,7760,7420,7020,6680,7590,6850,305,2200,1000,4560,10,1,30450420,2168,6.50,0.74,12,2.13,1095.00,9592.00,9420,20231031,-24.42,2510,20230103,183.67,9420,-24.42,20231031,2510,183.67,20230103,9420,-24.42,20231031,2510,183.67,20230103,6.62,N,010100,1000,304 억,,1562785,N,N,0,N,00,N
20231204,140228,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7030,-330,5,-4.48,3968399820,553751,40.46,7410,7410,7020,9560,5160,7360,7166.22,5.13,0,20218,8160,7760,7420,7020,6680,7590,6850,305,2200,1000,4560,10,1,30450420,2141,6.42,0.73,12,1.82,1095.00,9592.00,9420,20231031,-25.37,2510,20230103,180.08,9420,-25.37,20231031,2510,180.08,20230103,9420,-25.37,20231031,2510,180.08,20230103,6.62,N,010100,1000,304 억,,1562785,N,N,0,N,00,N
20231204,130227,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7100,-260,5,-3.53,3074617120,427292,31.22,7410,7410,7050,9560,5160,7360,7195.40,5.13,0,-16062,8160,7760,7420,7020,6680,7590,6850,305,2200,1000,4560,10,1,30450420,2162,6.48,0.74,12,1.40,1095.00,9592.00,9420,20231031,-24.63,2510,20230103,182.87,9420,-24.63,20231031,2510,182.87,20230103,9420,-24.63,20231031,2510,182.87,20230103,6.62,N,010100,1000,304 억,,1562785,N,N,0,N,00,N
20231204,120228,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7130,-230,5,-3.12,2747928230,381415,27.87,7410,7410,7050,9560,5160,7360,7204.36,5.13,0,-10136,8160,7760,7420,7020,6680,7590,6850,305,2200,1000,4560,10,1,30450420,2171,6.51,0.74,12,1.25,1095.00,9592.00,9420,20231031,-24.31,2510,20230103,184.06,9420,-24.31,20231031,2510,184.06,20230103,9420,-24.31,20231031,2510,184.06,20230103,6.62,N,010100,1000,304 억,,1562785,N,N,0,N,00,N
20231204,110229,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7150,-210,5,-2.85,2125005130,293742,21.46,7410,7410,7100,9560,5160,7360,7234.04,5.13,0,9326,8160,7760,7420,7020,6680,7590,6850,305,2200,1000,4560,10,1,30450420,2177,6.53,0.75,12,0.96,1095.00,9592.00,9420,20231031,-24.10,2510,20230103,184.86,9420,-24.10,20231031,2510,184.86,20230103,9420,-24.10,20231031,2510,184.86,20230103,6.62,N,010100,1000,304 억,,1562785,N,N,0,N,00,N
20231204,100228,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7310,-50,5,-0.68,1036260300,141551,10.34,7410,7410,7150,9560,5160,7360,7320.62,5.13,0,558,8160,7760,7420,7020,6680,7590,6850,305,2200,1000,4560,10,1,30450420,2226,6.68,0.76,12,0.46,1095.00,9592.00,9420,20231031,-22.40,2510,20230103,191.24,9420,-22.40,20231031,2510,191.24,20230103,9420,-22.40,20231031,2510,191.24,20230103,6.62,N,010100,1000,304 억,,1562785,N,N,0,N,00,N
20231204,090228,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7240,-120,5,-1.63,47117400,6461,0.47,7410,7410,7150,9560,5160,7360,7286.93,5.13,0,-2533,8160,7760,7420,7020,6680,7590,6850,305,2200,1000,4560,10,1,30450420,2205,6.61,0.75,12,0.02,1095.00,9592.00,9420,20231031,-23.14,2510,20230103,188.45,9420,-23.14,20231031,2510,188.45,20230103,9420,-23.14,20231031,2510,188.45,20230103,6.62,N,010100,1000,304 억,,1562785,N,N,0,N,00,N
20231201,160228,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7360,-490,5,-6.24,10027919650,1363281,190.09,7750,7820,7080,10200,5500,7850,7355.70,5.33,0,-54881,8150,8000,7790,7640,7430,8075,7715,305,2350,1000,4860,10,1,30450420,2241,6.72,0.77,12,4.48,1095.00,9592.00,9420,20231031,-21.87,2510,20230103,193.23,9420,-21.87,20231031,2510,193.23,20230103,9420,-21.87,20231031,2510,193.23,20230103,6.58,N,010100,1000,304 억,,1622261,N,N,0,N,00,N
20231201,150228,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7400,-450,5,-5.73,9423478210,1281640,178.71,7750,7820,7080,10200,5500,7850,7352.66,5.33,0,-39850,8150,8000,7790,7640,7430,8075,7715,305,2350,1000,4860,10,1,30450420,2253,6.76,0.77,12,4.21,1095.00,9592.00,9420,20231031,-21.44,2510,20230103,194.82,9420,-21.44,20231031,2510,194.82,20230103,9420,-21.44,20231031,2510,194.82,20230103,6.58,N,010100,1000,304 억,,1622261,N,N,0,N,00,N
20231201,140228,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7150,-700,5,-8.92,7059887510,958328,133.63,7750,7820,7080,10200,5500,7850,7366.87,5.33,0,23215,8150,8000,7790,7640,7430,8075,7715,305,2350,1000,4860,10,1,30450420,2177,6.53,0.75,12,3.15,1095.00,9592.00,9420,20231031,-24.10,2510,20230103,184.86,9420,-24.10,20231031,2510,184.86,20230103,9420,-24.10,20231031,2510,184.86,20230103,6.58,N,010100,1000,304 억,,1622261,N,N,0,N,00,N
20231201,130227,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7240,-610,5,-7.77,4376961010,584541,81.51,7750,7820,7220,10200,5500,7850,7487.85,5.33,0,-33382,8150,8000,7790,7640,7430,8075,7715,305,2350,1000,4860,10,1,30450420,2205,6.61,0.75,12,1.92,1095.00,9592.00,9420,20231031,-23.14,2510,20230103,188.45,9420,-23.14,20231031,2510,188.45,20230103,9420,-23.14,20231031,2510,188.45,20230103,6.58,N,010100,1000,304 억,,1622261,N,N,0,N,00,N
20231201,120229,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7550,-300,5,-3.82,2031871910,266182,37.12,7750,7820,7550,10200,5500,7850,7633.38,5.33,0,-43943,8150,8000,7790,7640,7430,8075,7715,305,2350,1000,4860,10,1,30450420,2299,6.89,0.79,12,0.87,1095.00,9592.00,9420,20231031,-19.85,2510,20230103,200.80,9420,-19.85,20231031,2510,200.80,20230103,9420,-19.85,20231031,2510,200.80,20230103,6.58,N,010100,1000,304 억,,1622261,N,N,0,N,00,N
20231201,110227,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7640,-210,5,-2.68,1332940140,174019,24.27,7750,7820,7600,10200,5500,7850,7659.72,5.33,0,-26991,8150,8000,7790,7640,7430,8075,7715,305,2350,1000,4860,10,1,30450420,2326,6.98,0.80,12,0.57,1095.00,9592.00,9420,20231031,-18.90,2510,20230103,204.38,9420,-18.90,20231031,2510,204.38,20230103,9420,-18.90,20231031,2510,204.38,20230103,6.58,N,010100,1000,304 억,,1622261,N,N,0,N,00,N
20231201,100228,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7630,-220,5,-2.80,784030190,102230,14.25,7750,7820,7600,10200,5500,7850,7669.24,5.33,0,-24029,8150,8000,7790,7640,7430,8075,7715,305,2350,1000,4860,10,1,30450420,2323,6.97,0.80,12,0.34,1095.00,9592.00,9420,20231031,-19.00,2510,20230103,203.98,9420,-19.00,20231031,2510,203.98,20230103,9420,-19.00,20231031,2510,203.98,20230103,6.58,N,010100,1000,304 억,,1622261,N,N,0,N,00,N
20231201,090225,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7730,-120,5,-1.53,68409470,8835,1.23,7750,7770,7720,10200,5500,7850,7742.74,5.33,0,1631,8150,8000,7790,7640,7430,8075,7715,305,2350,1000,4860,10,1,30450420,2354,7.06,0.81,12,0.03,1095.00,9592.00,9420,20231031,-17.94,2510,20230103,207.97,9420,-17.94,20231031,2510,207.97,20230103,9420,-17.94,20231031,2510,207.97,20230103,6.58,N,010100,1000,304 억,,1622261,N,N,0,N,00,N