200880/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
20231229,161032,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,19180,1090,2,6.03,20959519260,1100711,366.70,18090,19500,18070,23500,12670,18090,19041.24,10.82,51114,4651,18530,18310,17970,17750,17410,18420,17860,135,5410,500,12660,10,1,27028437,5184,9.31,0.72,12,4.07,2060.00,26709.00,29800,20230717,-35.64,7700,20230105,149.09,29800,-35.64,20230717,7700,149.09,20230105,29800,-35.64,20230717,7700,149.09,20230105,3.14,N,200880,500,135 억,,2923628,N,N,1029,N,00,N
20231229,151019,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,19180,1090,2,6.03,20959519260,1100711,366.70,18090,19500,18070,23500,12670,18090,19041.24,10.82,51114,4651,18530,18310,17970,17750,17410,18420,17860,135,5410,500,12660,10,1,27028437,5184,9.31,0.72,12,4.07,2060.00,26709.00,29800,20230717,-35.64,7700,20230105,149.09,29800,-35.64,20230717,7700,149.09,20230105,29800,-35.64,20230717,7700,149.09,20230105,3.14,N,200880,500,135 억,,2923628,N,N,1029,N,00,N
20231229,141017,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,19180,1090,2,6.03,20959519260,1100711,366.70,18090,19500,18070,23500,12670,18090,19041.24,10.82,51114,4651,18530,18310,17970,17750,17410,18420,17860,135,5410,500,12660,10,1,27028437,5184,9.31,0.72,12,4.07,2060.00,26709.00,29800,20230717,-35.64,7700,20230105,149.09,29800,-35.64,20230717,7700,149.09,20230105,29800,-35.64,20230717,7700,149.09,20230105,3.14,N,200880,500,135 억,,2923628,N,N,1029,N,00,N
20231229,131018,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,19180,1090,2,6.03,20959519260,1100711,366.70,18090,19500,18070,23500,12670,18090,19041.24,10.82,51114,4651,18530,18310,17970,17750,17410,18420,17860,135,5410,500,12660,10,1,27028437,5184,9.31,0.72,12,4.07,2060.00,26709.00,29800,20230717,-35.64,7700,20230105,149.09,29800,-35.64,20230717,7700,149.09,20230105,29800,-35.64,20230717,7700,149.09,20230105,3.14,N,200880,500,135 억,,2923628,N,N,1029,N,00,N
20231229,121021,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,19180,1090,2,6.03,20959519260,1100711,366.70,18090,19500,18070,23500,12670,18090,19041.24,10.82,51114,4651,18530,18310,17970,17750,17410,18420,17860,135,5410,500,12660,10,1,27028437,5184,9.31,0.72,12,4.07,2060.00,26709.00,29800,20230717,-35.64,7700,20230105,149.09,29800,-35.64,20230717,7700,149.09,20230105,29800,-35.64,20230717,7700,149.09,20230105,3.14,N,200880,500,135 억,,2923628,N,N,1029,N,00,N
20231229,110934,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,19180,1090,2,6.03,20959519260,1100711,366.70,18090,19500,18070,23500,12670,18090,19041.24,10.82,51114,4651,18530,18310,17970,17750,17410,18420,17860,135,5410,500,12660,10,1,27028437,5184,9.31,0.72,12,4.07,2060.00,26709.00,29800,20230717,-35.64,7700,20230105,149.09,29800,-35.64,20230717,7700,149.09,20230105,29800,-35.64,20230717,7700,149.09,20230105,3.14,N,200880,500,135 억,,2923628,N,N,1029,N,00,N
20231229,100945,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,19180,1090,2,6.03,20959519260,1100711,366.70,18090,19500,18070,23500,12670,18090,19041.24,10.82,51114,4651,18530,18310,17970,17750,17410,18420,17860,135,5410,500,12660,10,1,27028437,5184,9.31,0.72,12,4.07,2060.00,26709.00,29800,20230717,-35.64,7700,20230105,149.09,29800,-35.64,20230717,7700,149.09,20230105,29800,-35.64,20230717,7700,149.09,20230105,3.14,N,200880,500,135 억,,2923628,N,N,1029,N,00,N
20231229,090944,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,19180,1090,2,6.03,20959519260,1100711,366.70,18090,19500,18070,23500,12670,18090,19041.24,10.82,51114,4651,18530,18310,17970,17750,17410,18420,17860,135,5410,500,12660,10,1,27028437,5184,9.31,0.72,12,4.07,2060.00,26709.00,29800,20230717,-35.64,7700,20230105,149.09,29800,-35.64,20230717,7700,149.09,20230105,29800,-35.64,20230717,7700,149.09,20230105,3.14,N,200880,500,135 억,,2923628,N,N,1029,N,00,N
20231228,160934,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,19180,1090,2,6.03,20847100680,1094828,364.74,18090,19500,18070,23500,12670,18090,19041.24,10.63,0,4651,18530,18310,17970,17750,17410,18420,17860,135,5410,500,12660,10,1,27028437,5184,9.31,0.72,12,4.05,2060.00,26709.00,29800,20230717,-35.64,7700,20230105,149.09,29800,-35.64,20230717,7700,149.09,20230105,29800,-35.64,20230717,7700,149.09,20230105,3.14,N,200880,500,135 억,,2872514,N,N,1029,N,00,N
20231228,150942,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,19130,1040,2,5.75,19808727150,1040560,346.66,18090,19500,18070,23500,12670,18090,19036.60,10.63,0,-7303,18530,18310,17970,17750,17410,18420,17860,135,5410,500,12660,10,1,27028437,5171,9.29,0.72,12,3.85,2060.00,26709.00,29800,20230717,-35.81,7700,20230105,148.44,29800,-35.81,20230717,7700,148.44,20230105,29800,-35.81,20230717,7700,148.44,20230105,3.14,N,200880,500,135 억,,2872514,N,N,214,N,00,N
20231228,140933,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,19000,910,2,5.03,17997615740,945618,315.03,18090,19500,18070,23500,12670,18090,19032.65,10.63,0,-34536,18530,18310,17970,17750,17410,18420,17860,135,5410,500,12660,10,1,27028437,5135,9.22,0.71,12,3.50,2060.00,26709.00,29800,20230717,-36.24,7700,20230105,146.75,29800,-36.24,20230717,7700,146.75,20230105,29800,-36.24,20230717,7700,146.75,20230105,3.14,N,200880,500,135 억,,2872514,N,N,214,N,00,N
20231228,130933,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,18910,820,2,4.53,17328362400,910213,303.24,18090,19500,18070,23500,12670,18090,19037.70,10.63,0,-37886,18530,18310,17970,17750,17410,18420,17860,135,5410,500,12660,10,1,27028437,5111,9.18,0.71,12,3.37,2060.00,26709.00,29800,20230717,-36.54,7700,20230105,145.58,29800,-36.54,20230717,7700,145.58,20230105,29800,-36.54,20230717,7700,145.58,20230105,3.14,N,200880,500,135 억,,2872514,N,N,214,N,00,N
20231228,120936,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,19130,1040,2,5.75,16414462740,862013,287.18,18090,19500,18070,23500,12670,18090,19042.01,10.63,0,-46503,18530,18310,17970,17750,17410,18420,17860,135,5410,500,12660,10,1,27028437,5171,9.29,0.72,12,3.19,2060.00,26709.00,29800,20230717,-35.81,7700,20230105,148.44,29800,-35.81,20230717,7700,148.44,20230105,29800,-35.81,20230717,7700,148.44,20230105,3.14,N,200880,500,135 억,,2872514,N,N,214,N,00,N
20231228,110938,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,18890,800,2,4.42,14916391630,783452,261.01,18090,19500,18070,23500,12670,18090,19039.32,10.63,0,-54678,18530,18310,17970,17750,17410,18420,17860,135,5410,500,12660,10,1,27028437,5106,9.17,0.71,12,2.90,2060.00,26709.00,29800,20230717,-36.61,7700,20230105,145.32,29800,-36.61,20230717,7700,145.32,20230105,29800,-36.61,20230717,7700,145.32,20230105,3.14,N,200880,500,135 억,,2872514,N,N,214,N,00,N
20231228,100933,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,19070,980,2,5.42,13657280970,717030,238.88,18090,19500,18070,23500,12670,18090,19047.01,10.63,0,-44737,18530,18310,17970,17750,17410,18420,17860,135,5410,500,12660,10,1,27028437,5154,9.26,0.71,12,2.65,2060.00,26709.00,29800,20230717,-36.01,7700,20230105,147.66,29800,-36.01,20230717,7700,147.66,20230105,29800,-36.01,20230717,7700,147.66,20230105,3.14,N,200880,500,135 억,,2872514,N,N,214,N,00,N
20231228,090939,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,19180,1090,2,6.03,4548210240,239425,79.76,18090,19400,18070,23500,12670,18090,18996.39,10.63,0,6812,18530,18310,17970,17750,17410,18420,17860,135,5410,500,12660,10,1,27028437,5184,9.31,0.72,12,0.89,2060.00,26709.00,29800,20230717,-35.64,7700,20230105,149.09,29800,-35.64,20230717,7700,149.09,20230105,29800,-35.64,20230717,7700,149.09,20230105,3.14,N,200880,500,135 억,,2872514,N,N,214,N,00,N
20231227,160925,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,18090,50,2,0.28,5276465190,295252,77.69,17960,18190,17630,23450,12630,18040,17870.64,10.55,-381,21715,18626,18332,18016,17722,17406,18175,17565,135,5410,500,12620,10,1,27028437,4889,8.78,0.68,12,1.09,2060.00,26709.00,29800,20230717,-39.30,7700,20230105,134.94,29800,-39.30,20230717,7700,134.94,20230105,29800,-39.30,20230717,7700,134.94,20230105,3.25,N,200880,500,135 억,,2852041,N,N,214,N,00,N
20231227,150938,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,18000,-40,5,-0.22,4891620900,273953,72.08,17960,18190,17630,23450,12630,18040,17855.65,10.55,-381,25050,18626,18332,18016,17722,17406,18175,17565,135,5410,500,12620,10,1,27028437,4865,8.74,0.67,12,1.01,2060.00,26709.00,29800,20230717,-39.60,7700,20230105,133.77,29800,-39.60,20230717,7700,133.77,20230105,29800,-39.60,20230717,7700,133.77,20230105,3.25,N,200880,500,135 억,,2852041,N,N,2,N,00,N
20231227,140934,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,17910,-130,5,-0.72,4050551030,227134,59.76,17960,18190,17630,23450,12630,18040,17833.26,10.55,-381,23602,18626,18332,18016,17722,17406,18175,17565,135,5410,500,12620,10,1,27028437,4841,8.69,0.67,12,0.84,2060.00,26709.00,29800,20230717,-39.90,7700,20230105,132.60,29800,-39.90,20230717,7700,132.60,20230105,29800,-39.90,20230717,7700,132.60,20230105,3.25,N,200880,500,135 억,,2852041,N,N,2,N,00,N
20231227,130926,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,17890,-150,5,-0.83,3596042600,201776,53.09,17960,18190,17630,23450,12630,18040,17821.89,10.55,-381,22464,18626,18332,18016,17722,17406,18175,17565,135,5410,500,12620,10,1,27028437,4835,8.68,0.67,12,0.75,2060.00,26709.00,29800,20230717,-39.97,7700,20230105,132.34,29800,-39.97,20230717,7700,132.34,20230105,29800,-39.97,20230717,7700,132.34,20230105,3.25,N,200880,500,135 억,,2852041,N,N,2,N,00,N
20231227,120928,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,17790,-250,5,-1.39,3196123820,179405,47.21,17960,18190,17630,23450,12630,18040,17815.06,10.55,-381,15308,18626,18332,18016,17722,17406,18175,17565,135,5410,500,12620,10,1,27028437,4808,8.64,0.67,12,0.66,2060.00,26709.00,29800,20230717,-40.30,7700,20230105,131.04,29800,-40.30,20230717,7700,131.04,20230105,29800,-40.30,20230717,7700,131.04,20230105,3.25,N,200880,500,135 억,,2852041,N,N,2,N,00,N
20231227,110935,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,17740,-300,5,-1.66,2907423080,163128,42.92,17960,18190,17630,23450,12630,18040,17822.88,10.55,-381,14192,18626,18332,18016,17722,17406,18175,17565,135,5410,500,12620,10,1,27028437,4795,8.61,0.66,12,0.60,2060.00,26709.00,29800,20230717,-40.47,7700,20230105,130.39,29800,-40.47,20230717,7700,130.39,20230105,29800,-40.47,20230717,7700,130.39,20230105,3.25,N,200880,500,135 억,,2852041,N,N,2,N,00,N
20231227,100934,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,17740,-300,5,-1.66,2108110850,118281,31.12,17960,18190,17630,23450,12630,18040,17822.79,10.55,-381,6762,18626,18332,18016,17722,17406,18175,17565,135,5410,500,12620,10,1,27028437,4795,8.61,0.66,12,0.44,2060.00,26709.00,29800,20230717,-40.47,7700,20230105,130.39,29800,-40.47,20230717,7700,130.39,20230105,29800,-40.47,20230717,7700,130.39,20230105,3.25,N,200880,500,135 억,,2852041,N,N,2,N,00,N
20231227,090936,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,17890,-150,5,-0.83,528816510,29438,7.75,17960,18190,17870,23450,12630,18040,17963.58,10.55,-381,5919,18626,18332,18016,17722,17406,18175,17565,135,5410,500,12620,10,1,27028437,4835,8.68,0.67,12,0.11,2060.00,26709.00,29800,20230717,-39.97,7700,20230105,132.34,29800,-39.97,20230717,7700,132.34,20230105,29800,-39.97,20230717,7700,132.34,20230105,3.25,N,200880,500,135 억,,2852041,N,N,2,N,00,N
20231226,160935,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,18040,-160,5,-0.88,6720505190,374473,49.68,18300,18310,17700,23650,12740,18200,17945.65,10.71,0,-42854,18726,18462,18096,17832,17466,18595,17965,135,5450,500,12740,10,1,27028437,4876,8.76,0.68,12,1.39,2060.00,26709.00,29800,20230717,-39.46,7700,20230105,134.29,29800,-39.46,20230717,7700,134.29,20230105,29800,-39.46,20230717,7700,134.29,20230105,3.11,N,200880,500,135 억,,2894654,N,N,2,N,00,N
20231226,150933,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,17900,-300,5,-1.65,6163302720,343416,45.56,18300,18310,17700,23650,12740,18200,17946.18,10.71,0,-39863,18726,18462,18096,17832,17466,18595,17965,135,5450,500,12740,10,1,27028437,4838,8.69,0.67,12,1.27,2060.00,26709.00,29800,20230717,-39.93,7700,20230105,132.47,29800,-39.93,20230717,7700,132.47,20230105,29800,-39.93,20230717,7700,132.47,20230105,3.11,N,200880,500,135 억,,2894654,N,N,27,N,00,N
20231226,140937,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,17980,-220,5,-1.21,5404256680,301143,39.95,18300,18310,17700,23650,12740,18200,17944.82,10.71,0,-33818,18726,18462,18096,17832,17466,18595,17965,135,5450,500,12740,10,1,27028437,4860,8.73,0.67,12,1.11,2060.00,26709.00,29800,20230717,-39.66,7700,20230105,133.51,29800,-39.66,20230717,7700,133.51,20230105,29800,-39.66,20230717,7700,133.51,20230105,3.11,N,200880,500,135 억,,2894654,N,N,27,N,00,N
20231226,130934,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,17910,-290,5,-1.59,5059438820,281908,37.40,18300,18310,17700,23650,12740,18200,17946.07,10.71,0,-30140,18726,18462,18096,17832,17466,18595,17965,135,5450,500,12740,10,1,27028437,4841,8.69,0.67,12,1.04,2060.00,26709.00,29800,20230717,-39.90,7700,20230105,132.60,29800,-39.90,20230717,7700,132.60,20230105,29800,-39.90,20230717,7700,132.60,20230105,3.11,N,200880,500,135 억,,2894654,N,N,27,N,00,N
20231226,120934,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,18100,-100,5,-0.55,4602901820,256469,34.03,18300,18310,17700,23650,12740,18200,17946.05,10.71,0,-28388,18726,18462,18096,17832,17466,18595,17965,135,5450,500,12740,10,1,27028437,4892,8.79,0.68,12,0.95,2060.00,26709.00,29800,20230717,-39.26,7700,20230105,135.06,29800,-39.26,20230717,7700,135.06,20230105,29800,-39.26,20230717,7700,135.06,20230105,3.11,N,200880,500,135 억,,2894654,N,N,27,N,00,N
20231226,110938,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,17980,-220,5,-1.21,3947288840,220118,29.20,18300,18310,17700,23650,12740,18200,17931.17,10.71,0,-29961,18726,18462,18096,17832,17466,18595,17965,135,5450,500,12740,10,1,27028437,4860,8.73,0.67,12,0.81,2060.00,26709.00,29800,20230717,-39.66,7700,20230105,133.51,29800,-39.66,20230717,7700,133.51,20230105,29800,-39.66,20230717,7700,133.51,20230105,3.11,N,200880,500,135 억,,2894654,N,N,27,N,00,N
20231226,100932,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,18060,-140,5,-0.77,2885607380,161255,21.39,18300,18310,17700,23650,12740,18200,17892.45,10.71,0,-12699,18726,18462,18096,17832,17466,18595,17965,135,5450,500,12740,10,1,27028437,4881,8.77,0.68,12,0.60,2060.00,26709.00,29800,20230717,-39.40,7700,20230105,134.55,29800,-39.40,20230717,7700,134.55,20230105,29800,-39.40,20230717,7700,134.55,20230105,3.11,N,200880,500,135 억,,2894654,N,N,27,N,00,N
20231226,090935,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,18060,-140,5,-0.77,1008081200,55922,7.42,18300,18310,17800,23650,12740,18200,18022.85,10.71,0,-11652,18726,18462,18096,17832,17466,18595,17965,135,5450,500,12740,10,1,27028437,4881,8.77,0.68,12,0.21,2060.00,26709.00,29800,20230717,-39.40,7700,20230105,134.55,29800,-39.40,20230717,7700,134.55,20230105,29800,-39.40,20230717,7700,134.55,20230105,3.11,N,200880,500,135 억,,2894654,N,N,27,N,00,N
20231222,160920,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,18200,400,2,2.25,13473426080,745244,29.25,18100,18360,17730,23100,12460,17800,18079.14,10.51,-882,48392,19486,18642,17806,16962,16126,19065,17385,135,5300,500,12460,10,1,27028437,4919,8.83,0.68,12,2.76,2060.00,26709.00,29800,20230717,-38.93,7700,20230105,136.36,29800,-38.93,20230717,7700,136.36,20230105,29800,-38.93,20230717,7700,136.36,20230105,3.23,N,200880,500,135 억,,2841220,N,N,27,N,00,N
20231222,150918,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,18050,250,2,1.40,12874580660,712245,27.95,18100,18360,17730,23100,12460,17800,18076.13,10.51,-882,52038,19486,18642,17806,16962,16126,19065,17385,135,5300,500,12460,10,1,27028437,4879,8.76,0.68,12,2.64,2060.00,26709.00,29800,20230717,-39.43,7700,20230105,134.42,29800,-39.43,20230717,7700,134.42,20230105,29800,-39.43,20230717,7700,134.42,20230105,3.23,N,200880,500,135 억,,2841220,N,N,306,N,00,N
20231222,140916,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,18090,290,2,1.63,11641595550,643901,25.27,18100,18360,17730,23100,12460,17800,18079.87,10.51,-882,44535,19486,18642,17806,16962,16126,19065,17385,135,5300,500,12460,10,1,27028437,4889,8.78,0.68,12,2.38,2060.00,26709.00,29800,20230717,-39.30,7700,20230105,134.94,29800,-39.30,20230717,7700,134.94,20230105,29800,-39.30,20230717,7700,134.94,20230105,3.23,N,200880,500,135 억,,2841220,N,N,306,N,00,N
20231222,130917,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,18250,450,2,2.53,10311488280,570955,22.41,18100,18360,17730,23100,12460,17800,18060.16,10.51,-882,50947,19486,18642,17806,16962,16126,19065,17385,135,5300,500,12460,10,1,27028437,4933,8.86,0.68,12,2.11,2060.00,26709.00,29800,20230717,-38.76,7700,20230105,137.01,29800,-38.76,20230717,7700,137.01,20230105,29800,-38.76,20230717,7700,137.01,20230105,3.23,N,200880,500,135 억,,2841220,N,N,306,N,00,N
20231222,120916,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,18150,350,2,1.97,8506351740,471869,18.52,18100,18270,17730,23100,12460,17800,18027.03,10.51,-882,42669,19486,18642,17806,16962,16126,19065,17385,135,5300,500,12460,10,1,27028437,4906,8.81,0.68,12,1.75,2060.00,26709.00,29800,20230717,-39.09,7700,20230105,135.71,29800,-39.09,20230717,7700,135.71,20230105,29800,-39.09,20230717,7700,135.71,20230105,3.23,N,200880,500,135 억,,2841220,N,N,306,N,00,N
20231222,110915,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,17890,90,2,0.51,7792332950,432234,16.96,18100,18270,17730,23100,12460,17800,18028.14,10.51,-882,29408,19486,18642,17806,16962,16126,19065,17385,135,5300,500,12460,10,1,27028437,4835,8.68,0.67,12,1.60,2060.00,26709.00,29800,20230717,-39.97,7700,20230105,132.34,29800,-39.97,20230717,7700,132.34,20230105,29800,-39.97,20230717,7700,132.34,20230105,3.23,N,200880,500,135 억,,2841220,N,N,306,N,00,N
20231222,100912,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,18000,200,2,1.12,6363261950,353128,13.86,18100,18270,17730,23100,12460,17800,18019.82,10.51,-882,24591,19486,18642,17806,16962,16126,19065,17385,135,5300,500,12460,10,1,27028437,4865,8.74,0.67,12,1.31,2060.00,26709.00,29800,20230717,-39.60,7700,20230105,133.77,29800,-39.60,20230717,7700,133.77,20230105,29800,-39.60,20230717,7700,133.77,20230105,3.23,N,200880,500,135 억,,2841220,N,N,306,N,00,N
20231222,090917,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,18050,250,2,1.40,1508074870,83769,3.29,18100,18110,17810,23100,12460,17800,18003.24,10.51,-882,-20109,19486,18642,17806,16962,16126,19065,17385,135,5300,500,12460,10,1,27028437,4879,8.76,0.68,12,0.31,2060.00,26709.00,29800,20230717,-39.43,7700,20230105,134.42,29800,-39.43,20230717,7700,134.42,20230105,29800,-39.43,20230717,7700,134.42,20230105,3.23,N,200880,500,135 억,,2841220,N,N,306,N,00,N
20231221,160910,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,17800,680,2,3.97,45016367020,2527487,237.01,17050,18650,16970,22250,11990,17120,17811.08,11.24,-12436,-201354,18200,17660,16700,16160,15200,17930,16430,135,5130,500,11980,10,1,27028437,4811,8.64,0.67,12,9.35,2060.00,26709.00,29800,20230717,-40.27,7700,20230105,131.17,29800,-40.27,20230717,7700,131.17,20230105,29800,-40.27,20230717,7700,131.17,20230105,3.12,N,200880,500,135 억,,3038935,N,N,306,N,00,N
20231221,150913,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,17650,530,2,3.10,44165143260,2479511,232.51,17050,18650,16970,22250,11990,17120,17812.40,11.24,-12436,-210552,18200,17660,16700,16160,15200,17930,16430,135,5130,500,11980,10,1,27028437,4771,8.57,0.66,12,9.17,2060.00,26709.00,29800,20230717,-40.77,7700,20230105,129.22,29800,-40.77,20230717,7700,129.22,20230105,29800,-40.77,20230717,7700,129.22,20230105,3.12,N,200880,500,135 억,,3038935,N,N,0,N,00,N
20231221,140910,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,17800,680,2,3.97,42464191080,2383417,223.50,17050,18650,16970,22250,11990,17120,17816.89,11.24,-12436,-217139,18200,17660,16700,16160,15200,17930,16430,135,5130,500,11980,10,1,27028437,4811,8.64,0.67,12,8.82,2060.00,26709.00,29800,20230717,-40.27,7700,20230105,131.17,29800,-40.27,20230717,7700,131.17,20230105,29800,-40.27,20230717,7700,131.17,20230105,3.12,N,200880,500,135 억,,3038935,N,N,0,N,00,N
20231221,130908,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,17880,760,2,4.44,38863517890,2180682,204.49,17050,18650,16970,22250,11990,17120,17822.14,11.24,-12436,-212188,18200,17660,16700,16160,15200,17930,16430,135,5130,500,11980,10,1,27028437,4833,8.68,0.67,12,8.07,2060.00,26709.00,29800,20230717,-40.00,7700,20230105,132.21,29800,-40.00,20230717,7700,132.21,20230105,29800,-40.00,20230717,7700,132.21,20230105,3.12,N,200880,500,135 억,,3038935,N,N,0,N,00,N
20231221,120915,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,17560,440,2,2.57,19599103880,1119541,104.98,17050,17870,16970,22250,11990,17120,17506.82,11.24,-12436,-45122,18200,17660,16700,16160,15200,17930,16430,135,5130,500,11980,10,1,27028437,4746,8.52,0.66,12,4.14,2060.00,26709.00,29800,20230717,-41.07,7700,20230105,128.05,29800,-41.07,20230717,7700,128.05,20230105,29800,-41.07,20230717,7700,128.05,20230105,3.12,N,200880,500,135 억,,3038935,N,N,0,N,00,N
20231221,110914,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,17470,350,2,2.04,17951186820,1025330,96.15,17050,17870,16970,22250,11990,17120,17508.20,11.24,-12436,-31200,18200,17660,16700,16160,15200,17930,16430,135,5130,500,11980,10,1,27028437,4722,8.48,0.65,12,3.79,2060.00,26709.00,29800,20230717,-41.38,7700,20230105,126.88,29800,-41.38,20230717,7700,126.88,20230105,29800,-41.38,20230717,7700,126.88,20230105,3.12,N,200880,500,135 억,,3038935,N,N,0,N,00,N
20231221,100910,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,17400,280,2,1.64,14707187860,838260,78.61,17050,17870,16970,22250,11990,17120,17545.55,11.24,-12436,-69863,18200,17660,16700,16160,15200,17930,16430,135,5130,500,11980,10,1,27028437,4703,8.45,0.65,12,3.10,2060.00,26709.00,29800,20230717,-41.61,7700,20230105,125.97,29800,-41.61,20230717,7700,125.97,20230105,29800,-41.61,20230717,7700,125.97,20230105,3.12,N,200880,500,135 억,,3038935,N,N,0,N,00,N
20231221,090911,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,17690,570,2,3.33,3667269770,211311,19.82,17050,17730,16970,22250,11990,17120,17356.28,11.24,-12436,13730,18200,17660,16700,16160,15200,17930,16430,135,5130,500,11980,10,1,27028437,4781,8.59,0.66,12,0.78,2060.00,26709.00,29800,20230717,-40.64,7700,20230105,129.74,29800,-40.64,20230717,7700,129.74,20230105,29800,-40.64,20230717,7700,129.74,20230105,3.12,N,200880,500,135 억,,3038935,N,N,0,N,00,N
20231220,160913,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,17120,1460,2,9.32,17604654710,1048824,510.74,15790,17240,15740,20350,10970,15660,16783.65,10.87,-12437,122410,16120,15890,15760,15530,15400,15825,15465,135,4690,500,10960,10,1,27028437,4627,8.31,0.64,12,3.88,2060.00,26709.00,29800,20230717,-42.55,7700,20230105,122.34,29800,-42.55,20230717,7700,122.34,20230105,29800,-42.55,20230717,7700,122.34,20230105,3.18,N,200880,500,135 억,,2937679,N,N,21,N,00,N
20231220,150958,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,17100,1440,2,9.20,16819506460,1002929,488.39,15790,17240,15740,20350,10970,15660,16770.39,10.87,-12437,122701,16120,15890,15760,15530,15400,15825,15465,135,4690,500,10960,10,1,27028437,4622,8.30,0.64,12,3.71,2060.00,26709.00,29800,20230717,-42.62,7700,20230105,122.08,29800,-42.62,20230717,7700,122.08,20230105,29800,-42.62,20230717,7700,122.08,20230105,3.18,N,200880,500,135 억,,2937679,N,N,21,N,00,N
20231220,141014,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,17040,1380,2,8.81,14879795990,889299,433.06,15790,17240,15740,20350,10970,15660,16732.05,10.87,-12437,117079,16120,15890,15760,15530,15400,15825,15465,135,4690,500,10960,10,1,27028437,4606,8.27,0.64,12,3.29,2060.00,26709.00,29800,20230717,-42.82,7700,20230105,121.30,29800,-42.82,20230717,7700,121.30,20230105,29800,-42.82,20230717,7700,121.30,20230105,3.18,N,200880,500,135 억,,2937679,N,N,21,N,00,N
20231220,131005,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,17200,1540,2,9.83,11105327010,668247,325.41,15790,17200,15740,20350,10970,15660,16618.60,10.87,-12437,124694,16120,15890,15760,15530,15400,15825,15465,135,4690,500,10960,10,1,27028437,4649,8.35,0.64,12,2.47,2060.00,26709.00,29800,20230717,-42.28,7700,20230105,123.38,29800,-42.28,20230717,7700,123.38,20230105,29800,-42.28,20230717,7700,123.38,20230105,3.18,N,200880,500,135 억,,2937679,N,N,21,N,00,N
20231220,120909,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,16810,1150,2,7.34,7133263730,433209,210.96,15790,16840,15740,20350,10970,15660,16466.10,10.87,-12437,75790,16120,15890,15760,15530,15400,15825,15465,135,4690,500,10960,10,1,27028437,4543,8.16,0.63,12,1.60,2060.00,26709.00,29800,20230717,-43.59,7700,20230105,118.31,29800,-43.59,20230717,7700,118.31,20230105,29800,-43.59,20230717,7700,118.31,20230105,3.18,N,200880,500,135 억,,2937679,N,N,21,N,00,N
20231220,110912,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,16550,890,2,5.68,4830187660,295422,143.86,15790,16640,15740,20350,10970,15660,16350.13,10.87,-12437,49663,16120,15890,15760,15530,15400,15825,15465,135,4690,500,10960,10,1,27028437,4473,8.03,0.62,12,1.09,2060.00,26709.00,29800,20230717,-44.46,7700,20230105,114.94,29800,-44.46,20230717,7700,114.94,20230105,29800,-44.46,20230717,7700,114.94,20230105,3.18,N,200880,500,135 억,,2937679,N,N,21,N,00,N
20231220,100913,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,16450,790,2,5.04,3614481450,221840,108.03,15790,16640,15740,20350,10970,15660,16293.19,10.87,-12437,28985,16120,15890,15760,15530,15400,15825,15465,135,4690,500,10960,10,1,27028437,4446,7.99,0.62,12,0.82,2060.00,26709.00,29800,20230717,-44.80,7700,20230105,113.64,29800,-44.80,20230717,7700,113.64,20230105,29800,-44.80,20230717,7700,113.64,20230105,3.18,N,200880,500,135 억,,2937679,N,N,21,N,00,N
20231220,090909,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,15830,170,2,1.09,212892170,13459,6.55,15790,15870,15740,20350,10970,15660,15817.83,10.87,-12437,92,16120,15890,15760,15530,15400,15825,15465,135,4690,500,10960,10,1,27028437,4279,7.68,0.59,12,0.05,2060.00,26709.00,29800,20230717,-46.88,7700,20230105,105.58,29800,-46.88,20230717,7700,105.58,20230105,29800,-46.88,20230717,7700,105.58,20230105,3.18,N,200880,500,135 억,,2937679,N,N,21,N,00,N
20231219,160909,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,15660,-340,5,-2.12,3199896500,203313,81.40,15860,15990,15630,20800,11200,16000,15738.78,10.97,-12252,-17712,16266,16132,15886,15752,15506,16200,15820,135,4800,500,11200,10,1,27028437,4233,7.60,0.59,12,0.75,2060.00,26709.00,29800,20230717,-47.45,7700,20230105,103.38,29800,-47.45,20230717,7700,103.38,20230105,29800,-47.45,20230717,7700,103.38,20230105,3.27,N,200880,500,135 억,,2966272,N,N,21,N,00,N
20231219,150913,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,15670,-330,5,-2.06,3030079140,192476,77.06,15860,15990,15630,20800,11200,16000,15742.49,10.97,-12252,-11835,16266,16132,15886,15752,15506,16200,15820,135,4800,500,11200,10,1,27028437,4235,7.61,0.59,12,0.71,2060.00,26709.00,29800,20230717,-47.42,7700,20230105,103.51,29800,-47.42,20230717,7700,103.51,20230105,29800,-47.42,20230717,7700,103.51,20230105,3.27,N,200880,500,135 억,,2966272,N,N,764,N,00,N
20231219,140908,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,15650,-350,5,-2.19,2667491210,169315,67.79,15860,15990,15630,20800,11200,16000,15754.45,10.97,-12252,-5536,16266,16132,15886,15752,15506,16200,15820,135,4800,500,11200,10,1,27028437,4230,7.60,0.59,12,0.63,2060.00,26709.00,29800,20230717,-47.48,7700,20230105,103.25,29800,-47.48,20230717,7700,103.25,20230105,29800,-47.48,20230717,7700,103.25,20230105,3.27,N,200880,500,135 억,,2966272,N,N,764,N,00,N
20231219,130913,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,15700,-300,5,-1.88,2348791830,148972,59.64,15860,15990,15630,20800,11200,16000,15766.50,10.97,-12252,1372,16266,16132,15886,15752,15506,16200,15820,135,4800,500,11200,10,1,27028437,4243,7.62,0.59,12,0.55,2060.00,26709.00,29800,20230717,-47.32,7700,20230105,103.90,29800,-47.32,20230717,7700,103.90,20230105,29800,-47.32,20230717,7700,103.90,20230105,3.27,N,200880,500,135 억,,2966272,N,N,764,N,00,N
20231219,120916,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,15710,-290,5,-1.81,2040575420,129323,51.78,15860,15990,15630,20800,11200,16000,15778.72,10.97,-12252,23,16266,16132,15886,15752,15506,16200,15820,135,4800,500,11200,10,1,27028437,4246,7.63,0.59,12,0.48,2060.00,26709.00,29800,20230717,-47.28,7700,20230105,104.03,29800,-47.28,20230717,7700,104.03,20230105,29800,-47.28,20230717,7700,104.03,20230105,3.27,N,200880,500,135 억,,2966272,N,N,764,N,00,N
20231219,110912,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,15670,-330,5,-2.06,1773971680,112352,44.98,15860,15990,15630,20800,11200,16000,15789.21,10.97,-12252,-3551,16266,16132,15886,15752,15506,16200,15820,135,4800,500,11200,10,1,27028437,4235,7.61,0.59,12,0.42,2060.00,26709.00,29800,20230717,-47.42,7700,20230105,103.51,29800,-47.42,20230717,7700,103.51,20230105,29800,-47.42,20230717,7700,103.51,20230105,3.27,N,200880,500,135 억,,2966272,N,N,764,N,00,N
20231219,100911,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,15820,-180,5,-1.12,1084730300,68511,27.43,15860,15990,15750,20800,11200,16000,15832.67,10.97,-12252,-1560,16266,16132,15886,15752,15506,16200,15820,135,4800,500,11200,10,1,27028437,4276,7.68,0.59,12,0.25,2060.00,26709.00,29800,20230717,-46.91,7700,20230105,105.45,29800,-46.91,20230717,7700,105.45,20230105,29800,-46.91,20230717,7700,105.45,20230105,3.27,N,200880,500,135 억,,2966272,N,N,764,N,00,N
20231219,090906,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,15880,-120,5,-0.75,192608270,12116,4.85,15860,15990,15850,20800,11200,16000,15896.10,10.97,-12252,620,16266,16132,15886,15752,15506,16200,15820,135,4800,500,11200,10,1,27028437,4292,7.71,0.59,12,0.04,2060.00,26709.00,29800,20230717,-46.71,7700,20230105,106.23,29800,-46.71,20230717,7700,106.23,20230105,29800,-46.71,20230717,7700,106.23,20230105,3.27,N,200880,500,135 억,,2966272,N,N,764,N,00,N
20231218,160906,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,16000,150,2,0.95,3920108450,246701,22.02,15900,16020,15640,20600,11100,15850,15889.57,11.01,0,-20069,17010,16430,15780,15200,14550,16720,15490,135,4750,500,11090,10,1,27028437,4325,7.77,0.60,12,0.91,2060.00,26709.00,29800,20230717,-46.31,7700,20230105,107.79,29800,-46.31,20230717,7700,107.79,20230105,29800,-46.31,20230717,7700,107.79,20230105,3.24,N,200880,500,135 억,,2974503,N,N,764,N,00,N
20231218,150909,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,15980,130,2,0.82,3615500260,227663,20.32,15900,16010,15640,20600,11100,15850,15880.94,11.01,0,-14624,17010,16430,15780,15200,14550,16720,15490,135,4750,500,11090,10,1,27028437,4319,7.76,0.60,12,0.84,2060.00,26709.00,29800,20230717,-46.38,7700,20230105,107.53,29800,-46.38,20230717,7700,107.53,20230105,29800,-46.38,20230717,7700,107.53,20230105,3.24,N,200880,500,135 억,,2974503,N,N,18,N,00,N
20231218,140905,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,15990,140,2,0.88,3336114570,210174,18.76,15900,16010,15640,20600,11100,15850,15873.12,11.01,0,-16147,17010,16430,15780,15200,14550,16720,15490,135,4750,500,11090,10,1,27028437,4322,7.76,0.60,12,0.78,2060.00,26709.00,29800,20230717,-46.34,7700,20230105,107.66,29800,-46.34,20230717,7700,107.66,20230105,29800,-46.34,20230717,7700,107.66,20230105,3.24,N,200880,500,135 억,,2974503,N,N,18,N,00,N
20231218,130905,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,15960,110,2,0.69,2817509940,177700,15.86,15900,16000,15640,20600,11100,15850,15855.43,11.01,0,-21193,17010,16430,15780,15200,14550,16720,15490,135,4750,500,11090,10,1,27028437,4314,7.75,0.60,12,0.66,2060.00,26709.00,29800,20230717,-46.44,7700,20230105,107.27,29800,-46.44,20230717,7700,107.27,20230105,29800,-46.44,20230717,7700,107.27,20230105,3.24,N,200880,500,135 억,,2974503,N,N,18,N,00,N
20231218,120859,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,15890,40,2,0.25,2577501400,162643,14.51,15900,15980,15640,20600,11100,15850,15847.60,11.01,0,-22868,17010,16430,15780,15200,14550,16720,15490,135,4750,500,11090,10,1,27028437,4295,7.71,0.59,12,0.60,2060.00,26709.00,29800,20230717,-46.68,7700,20230105,106.36,29800,-46.68,20230717,7700,106.36,20230105,29800,-46.68,20230717,7700,106.36,20230105,3.24,N,200880,500,135 억,,2974503,N,N,18,N,00,N
20231218,110902,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,15870,20,2,0.13,2235975970,141161,12.60,15900,15980,15640,20600,11100,15850,15839.89,11.01,0,-24403,17010,16430,15780,15200,14550,16720,15490,135,4750,500,11090,10,1,27028437,4289,7.70,0.59,12,0.52,2060.00,26709.00,29800,20230717,-46.74,7700,20230105,106.10,29800,-46.74,20230717,7700,106.10,20230105,29800,-46.74,20230717,7700,106.10,20230105,3.24,N,200880,500,135 억,,2974503,N,N,18,N,00,N
20231218,100901,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,15920,70,2,0.44,1565647710,99014,8.84,15900,15920,15640,20600,11100,15850,15812.36,11.01,0,-24292,17010,16430,15780,15200,14550,16720,15490,135,4750,500,11090,10,1,27028437,4303,7.73,0.60,12,0.37,2060.00,26709.00,29800,20230717,-46.58,7700,20230105,106.75,29800,-46.58,20230717,7700,106.75,20230105,29800,-46.58,20230717,7700,106.75,20230105,3.24,N,200880,500,135 억,,2974503,N,N,18,N,00,N
20231218,090859,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,15750,-100,5,-0.63,677443580,42902,3.83,15900,15910,15640,20600,11100,15850,15790.40,11.01,0,-20929,17010,16430,15780,15200,14550,16720,15490,135,4750,500,11090,10,1,27028437,4257,7.65,0.59,12,0.16,2060.00,26709.00,29800,20230717,-47.15,7700,20230105,104.55,29800,-47.15,20230717,7700,104.55,20230105,29800,-47.15,20230717,7700,104.55,20230105,3.24,N,200880,500,135 억,,2974503,N,N,18,N,00,N
20231215,160901,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,15850,870,2,5.81,17803481270,1116961,425.41,15220,16360,15130,19470,10490,14980,15939.37,10.52,0,135195,15326,15152,14916,14742,14506,15240,14830,135,4490,500,10480,10,1,27028437,4284,7.69,0.59,12,4.13,2060.00,26709.00,29800,20230717,-46.81,7700,20230105,105.84,29800,-46.81,20230717,7700,105.84,20230105,29800,-46.81,20230717,7700,105.84,20230105,3.27,N,200880,500,135 억,,2843930,N,N,18,N,00,N
20231215,150904,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,15860,880,2,5.87,17207190640,1079331,411.08,15220,16360,15130,19470,10490,14980,15942.52,10.52,0,145185,15326,15152,14916,14742,14506,15240,14830,135,4490,500,10480,10,1,27028437,4287,7.70,0.59,12,3.99,2060.00,26709.00,29800,20230717,-46.78,7700,20230105,105.97,29800,-46.78,20230717,7700,105.97,20230105,29800,-46.78,20230717,7700,105.97,20230105,3.27,N,200880,500,135 억,,2843930,N,N,485,N,00,N
20231215,140904,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,15960,980,2,6.54,16230236650,1017639,387.58,15220,16360,15130,19470,10490,14980,15948.98,10.52,0,146160,15326,15152,14916,14742,14506,15240,14830,135,4490,500,10480,10,1,27028437,4314,7.75,0.60,12,3.77,2060.00,26709.00,29800,20230717,-46.44,7700,20230105,107.27,29800,-46.44,20230717,7700,107.27,20230105,29800,-46.44,20230717,7700,107.27,20230105,3.27,N,200880,500,135 억,,2843930,N,N,485,N,00,N
20231215,130858,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,15910,930,2,6.21,15565953980,976059,371.74,15220,16360,15130,19470,10490,14980,15947.83,10.52,0,153462,15326,15152,14916,14742,14506,15240,14830,135,4490,500,10480,10,1,27028437,4300,7.72,0.60,12,3.61,2060.00,26709.00,29800,20230717,-46.61,7700,20230105,106.62,29800,-46.61,20230717,7700,106.62,20230105,29800,-46.61,20230717,7700,106.62,20230105,3.27,N,200880,500,135 억,,2843930,N,N,485,N,00,N
20231215,120859,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,16070,1090,2,7.28,14795007120,927563,353.27,15220,16360,15130,19470,10490,14980,15950.48,10.52,0,163564,15326,15152,14916,14742,14506,15240,14830,135,4490,500,10480,10,1,27028437,4343,7.80,0.60,12,3.43,2060.00,26709.00,29800,20230717,-46.07,7700,20230105,108.70,29800,-46.07,20230717,7700,108.70,20230105,29800,-46.07,20230717,7700,108.70,20230105,3.27,N,200880,500,135 억,,2843930,N,N,485,N,00,N
20231215,110854,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,16290,1310,2,8.74,13003882690,815626,310.64,15220,16360,15130,19470,10490,14980,15943.52,10.52,0,177080,15326,15152,14916,14742,14506,15240,14830,135,4490,500,10480,10,1,27028437,4403,7.91,0.61,12,3.02,2060.00,26709.00,29800,20230717,-45.34,7700,20230105,111.56,29800,-45.34,20230717,7700,111.56,20230105,29800,-45.34,20230717,7700,111.56,20230105,3.27,N,200880,500,135 억,,2843930,N,N,485,N,00,N
20231215,100859,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,16090,1110,2,7.41,10244929060,645714,245.93,15220,16270,15130,19470,10490,14980,15866.15,10.52,0,133297,15326,15152,14916,14742,14506,15240,14830,135,4490,500,10480,10,1,27028437,4349,7.81,0.60,12,2.39,2060.00,26709.00,29800,20230717,-46.01,7700,20230105,108.96,29800,-46.01,20230717,7700,108.96,20230105,29800,-46.01,20230717,7700,108.96,20230105,3.27,N,200880,500,135 억,,2843930,N,N,485,N,00,N
20231215,090903,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,15350,370,2,2.47,908238900,59160,22.53,15220,15480,15130,19470,10490,14980,15352.70,10.52,0,13391,15326,15152,14916,14742,14506,15240,14830,135,4490,500,10480,10,1,27028437,4149,7.45,0.57,12,0.22,2060.00,26709.00,29800,20230717,-48.49,7700,20230105,99.35,29800,-48.49,20230717,7700,99.35,20230105,29800,-48.49,20230717,7700,99.35,20230105,3.27,N,200880,500,135 억,,2843930,N,N,485,N,00,N
20231214,160855,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,14980,230,2,1.56,3895556440,261648,87.40,14930,15090,14680,19170,10330,14750,14888.35,10.58,812,-24900,15123,14936,14713,14526,14303,14825,14415,135,4420,500,10320,10,1,27028437,4049,7.27,0.56,12,0.97,2060.00,26709.00,29800,20230717,-49.73,7700,20230105,94.55,29800,-49.73,20230717,7700,94.55,20230105,29800,-49.73,20230717,7700,94.55,20230105,3.25,N,200880,500,135 억,,2858973,N,N,485,N,00,N
20231214,150926,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,15000,250,2,1.69,3703759270,248850,83.13,14930,15090,14680,19170,10330,14750,14883.50,10.58,812,-23735,15123,14936,14713,14526,14303,14825,14415,135,4420,500,10320,10,1,27028437,4054,7.28,0.56,12,0.92,2060.00,26709.00,29800,20230717,-49.66,7700,20230105,94.81,29800,-49.66,20230717,7700,94.81,20230105,29800,-49.66,20230717,7700,94.81,20230105,3.25,N,200880,500,135 억,,2858973,N,N,91,N,00,N
20231214,140859,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,14900,150,2,1.02,2828918910,190514,63.64,14930,15090,14680,19170,10330,14750,14848.88,10.58,812,-37416,15123,14936,14713,14526,14303,14825,14415,135,4420,500,10320,10,1,27028437,4027,7.23,0.56,12,0.70,2060.00,26709.00,29800,20230717,-50.00,7700,20230105,93.51,29800,-50.00,20230717,7700,93.51,20230105,29800,-50.00,20230717,7700,93.51,20230105,3.25,N,200880,500,135 억,,2858973,N,N,91,N,00,N
20231214,130923,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,14710,-40,5,-0.27,2396313270,161314,53.89,14930,15090,14680,19170,10330,14750,14854.96,10.58,812,-41784,15123,14936,14713,14526,14303,14825,14415,135,4420,500,10320,10,1,27028437,3976,7.14,0.55,12,0.60,2060.00,26709.00,29800,20230717,-50.64,7700,20230105,91.04,29800,-50.64,20230717,7700,91.04,20230105,29800,-50.64,20230717,7700,91.04,20230105,3.25,N,200880,500,135 억,,2858973,N,N,91,N,00,N
20231214,120937,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,14760,10,2,0.07,2118698590,142460,47.59,14930,15090,14720,19170,10330,14750,14872.23,10.58,812,-37878,15123,14936,14713,14526,14303,14825,14415,135,4420,500,10320,10,1,27028437,3989,7.17,0.55,12,0.53,2060.00,26709.00,29800,20230717,-50.47,7700,20230105,91.69,29800,-50.47,20230717,7700,91.69,20230105,29800,-50.47,20230717,7700,91.69,20230105,3.25,N,200880,500,135 억,,2858973,N,N,91,N,00,N
20231214,110909,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,14780,30,2,0.20,1877592790,126121,42.13,14930,15090,14720,19170,10330,14750,14887.23,10.58,812,-28913,15123,14936,14713,14526,14303,14825,14415,135,4420,500,10320,10,1,27028437,3995,7.17,0.55,12,0.47,2060.00,26709.00,29800,20230717,-50.40,7700,20230105,91.95,29800,-50.40,20230717,7700,91.95,20230105,29800,-50.40,20230717,7700,91.95,20230105,3.25,N,200880,500,135 억,,2858973,N,N,91,N,00,N
20231214,100848,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,14770,20,2,0.14,1394091160,93342,31.18,14930,15090,14760,19170,10330,14750,14935.30,10.58,812,-11396,15123,14936,14713,14526,14303,14825,14415,135,4420,500,10320,10,1,27028437,3992,7.17,0.55,12,0.35,2060.00,26709.00,29800,20230717,-50.44,7700,20230105,91.82,29800,-50.44,20230717,7700,91.82,20230105,29800,-50.44,20230717,7700,91.82,20230105,3.25,N,200880,500,135 억,,2858973,N,N,91,N,00,N
20231214,090828,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,15020,270,2,1.83,559768250,37304,12.46,14930,15090,14930,19170,10330,14750,15005.58,10.58,812,10215,15123,14936,14713,14526,14303,14825,14415,135,4420,500,10320,10,1,27028437,4060,7.29,0.56,12,0.14,2060.00,26709.00,29800,20230717,-49.60,7700,20230105,95.06,29800,-49.60,20230717,7700,95.06,20230105,29800,-49.60,20230717,7700,95.06,20230105,3.25,N,200880,500,135 억,,2858973,N,N,91,N,00,N
20231213,160853,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,14750,-110,5,-0.74,4364287860,298163,115.40,14760,14900,14490,19310,10410,14860,14637.10,10.52,-1800,37078,15340,15100,14950,14710,14560,15025,14635,135,4450,500,10400,10,1,27028437,3987,7.16,0.55,12,1.10,2060.00,26709.00,29800,20230717,-50.50,7700,20230105,91.56,29800,-50.50,20230717,7700,91.56,20230105,29800,-50.50,20230717,7700,91.56,20230105,3.18,N,200880,500,135 억,,2843356,N,N,91,N,00,N
20231213,150912,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,14730,-130,5,-0.87,4197828520,286864,111.03,14760,14900,14490,19310,10410,14860,14633.49,10.52,-1800,39762,15340,15100,14950,14710,14560,15025,14635,135,4450,500,10400,10,1,27028437,3981,7.15,0.55,12,1.06,2060.00,26709.00,29800,20230717,-50.57,7700,20230105,91.30,29800,-50.57,20230717,7700,91.30,20230105,29800,-50.57,20230717,7700,91.30,20230105,3.18,N,200880,500,135 억,,2843356,N,N,0,N,00,N
20231213,140911,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,14690,-170,5,-1.14,3660392660,250244,96.85,14760,14900,14490,19310,10410,14860,14627.26,10.52,-1800,37769,15340,15100,14950,14710,14560,15025,14635,135,4450,500,10400,10,1,27028437,3970,7.13,0.55,12,0.93,2060.00,26709.00,29800,20230717,-50.70,7700,20230105,90.78,29800,-50.70,20230717,7700,90.78,20230105,29800,-50.70,20230717,7700,90.78,20230105,3.18,N,200880,500,135 억,,2843356,N,N,0,N,00,N
20231213,130915,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,14630,-230,5,-1.55,3125988260,213763,82.73,14760,14900,14490,19310,10410,14860,14623.58,10.52,-1800,33356,15340,15100,14950,14710,14560,15025,14635,135,4450,500,10400,10,1,27028437,3954,7.10,0.55,12,0.79,2060.00,26709.00,29800,20230717,-50.91,7700,20230105,90.00,29800,-50.91,20230717,7700,90.00,20230105,29800,-50.91,20230717,7700,90.00,20230105,3.18,N,200880,500,135 억,,2843356,N,N,0,N,00,N
20231213,120910,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,14590,-270,5,-1.82,2822963480,193048,74.72,14760,14900,14490,19310,10410,14860,14623.08,10.52,-1800,27004,15340,15100,14950,14710,14560,15025,14635,135,4450,500,10400,10,1,27028437,3943,7.08,0.55,12,0.71,2060.00,26709.00,29800,20230717,-51.04,7700,20230105,89.48,29800,-51.04,20230717,7700,89.48,20230105,29800,-51.04,20230717,7700,89.48,20230105,3.18,N,200880,500,135 억,,2843356,N,N,0,N,00,N
20231213,110912,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,14630,-230,5,-1.55,2213185810,151262,58.54,14760,14900,14490,19310,10410,14860,14631.42,10.52,-1800,13306,15340,15100,14950,14710,14560,15025,14635,135,4450,500,10400,10,1,27028437,3954,7.10,0.55,12,0.56,2060.00,26709.00,29800,20230717,-50.91,7700,20230105,90.00,29800,-50.91,20230717,7700,90.00,20230105,29800,-50.91,20230717,7700,90.00,20230105,3.18,N,200880,500,135 억,,2843356,N,N,0,N,00,N
20231213,100918,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,14680,-180,5,-1.21,722299130,48895,18.92,14760,14900,14670,19310,10410,14860,14772.40,10.52,-1800,-14961,15340,15100,14950,14710,14560,15025,14635,135,4450,500,10400,10,1,27028437,3968,7.13,0.55,12,0.18,2060.00,26709.00,29800,20230717,-50.74,7700,20230105,90.65,29800,-50.74,20230717,7700,90.65,20230105,29800,-50.74,20230717,7700,90.65,20230105,3.18,N,200880,500,135 억,,2843356,N,N,0,N,00,N
20231213,090904,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,14830,-30,5,-0.20,127921360,8633,3.34,14760,14890,14760,19310,10410,14860,14817.56,10.52,-1800,-2249,15340,15100,14950,14710,14560,15025,14635,135,4450,500,10400,10,1,27028437,4008,7.20,0.56,12,0.03,2060.00,26709.00,29800,20230717,-50.23,7700,20230105,92.60,29800,-50.23,20230717,7700,92.60,20230105,29800,-50.23,20230717,7700,92.60,20230105,3.18,N,200880,500,135 억,,2843356,N,N,0,N,00,N
20231212,160835,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,14860,-270,5,-1.78,3846648580,256872,144.30,15190,15190,14800,19660,10600,15130,14975.21,10.81,0,-46413,15543,15336,15223,15016,14903,15280,14960,135,4530,500,10590,10,1,27028437,4016,7.21,0.56,12,0.95,2060.00,26709.00,29800,20230717,-50.13,7700,20230105,92.99,29800,-50.13,20230717,7700,92.99,20230105,29800,-50.13,20230717,7700,92.99,20230105,3.16,N,200880,500,135 억,,2922258,N,N,0,N,00,N
20231212,150842,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,14870,-260,5,-1.72,3665442800,244677,137.45,15190,15190,14800,19660,10600,15130,14980.74,10.81,0,-41825,15543,15336,15223,15016,14903,15280,14960,135,4530,500,10590,10,1,27028437,4019,7.22,0.56,12,0.91,2060.00,26709.00,29800,20230717,-50.10,7700,20230105,93.12,29800,-50.10,20230717,7700,93.12,20230105,29800,-50.10,20230717,7700,93.12,20230105,3.16,N,200880,500,135 억,,2922258,N,N,0,N,00,N
20231212,140756,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,14810,-320,5,-2.12,3141400700,209406,117.64,15190,15190,14800,19660,10600,15130,15001.48,10.81,0,-37735,15543,15336,15223,15016,14903,15280,14960,135,4530,500,10590,10,1,27028437,4003,7.19,0.55,12,0.77,2060.00,26709.00,29800,20230717,-50.30,7700,20230105,92.34,29800,-50.30,20230717,7700,92.34,20230105,29800,-50.30,20230717,7700,92.34,20230105,3.16,N,200880,500,135 억,,2922258,N,N,0,N,00,N
20231212,130800,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,14950,-180,5,-1.19,2286971110,152054,85.42,15190,15190,14950,19660,10600,15130,15040.52,10.81,0,-17175,15543,15336,15223,15016,14903,15280,14960,135,4530,500,10590,10,1,27028437,4041,7.26,0.56,12,0.56,2060.00,26709.00,29800,20230717,-49.83,7700,20230105,94.16,29800,-49.83,20230717,7700,94.16,20230105,29800,-49.83,20230717,7700,94.16,20230105,3.16,N,200880,500,135 억,,2922258,N,N,0,N,00,N
20231212,120750,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,14980,-150,5,-0.99,1865274690,123916,69.61,15190,15190,14970,19660,10600,15130,15052.73,10.81,0,-2911,15543,15336,15223,15016,14903,15280,14960,135,4530,500,10590,10,1,27028437,4049,7.27,0.56,12,0.46,2060.00,26709.00,29800,20230717,-49.73,7700,20230105,94.55,29800,-49.73,20230717,7700,94.55,20230105,29800,-49.73,20230717,7700,94.55,20230105,3.16,N,200880,500,135 억,,2922258,N,N,0,N,00,N
20231212,110804,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,15070,-60,5,-0.40,1383175640,91805,51.57,15190,15190,14990,19660,10600,15130,15066.45,10.81,0,-1508,15543,15336,15223,15016,14903,15280,14960,135,4530,500,10590,10,1,27028437,4073,7.32,0.56,12,0.34,2060.00,26709.00,29800,20230717,-49.43,7700,20230105,95.71,29800,-49.43,20230717,7700,95.71,20230105,29800,-49.43,20230717,7700,95.71,20230105,3.16,N,200880,500,135 억,,2922258,N,N,0,N,00,N
20231212,100835,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,15120,-10,5,-0.07,1070125910,71035,39.90,15190,15190,14990,19660,10600,15130,15064.77,10.81,0,-4770,15543,15336,15223,15016,14903,15280,14960,135,4530,500,10590,10,1,27028437,4087,7.34,0.57,12,0.26,2060.00,26709.00,29800,20230717,-49.26,7700,20230105,96.36,29800,-49.26,20230717,7700,96.36,20230105,29800,-49.26,20230717,7700,96.36,20230105,3.16,N,200880,500,135 억,,2922258,N,N,0,N,00,N
20231212,090834,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,15140,10,2,0.07,142353080,9417,5.29,15190,15190,15060,19660,10600,15130,15116.61,10.81,0,-2826,15543,15336,15223,15016,14903,15280,14960,135,4530,500,10590,10,1,27028437,4092,7.35,0.57,12,0.03,2060.00,26709.00,29800,20230717,-49.19,7700,20230105,96.62,29800,-49.19,20230717,7700,96.62,20230105,29800,-49.19,20230717,7700,96.62,20230105,3.16,N,200880,500,135 억,,2922258,N,N,0,N,00,N
20231211,160837,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,15130,-30,5,-0.20,2681495160,176108,102.15,15280,15430,15110,19700,10620,15160,15226.62,10.93,17461,-14401,15513,15336,15133,14956,14753,15425,15045,135,4540,500,10610,10,1,27028437,4089,7.34,0.57,12,0.65,2060.00,26709.00,29800,20230717,-49.23,7700,20230105,96.49,29800,-49.23,20230717,7700,96.49,20230105,29800,-49.23,20230717,7700,96.49,20230105,3.11,N,200880,500,135 억,,2953450,N,N,0,N,00,N
20231211,150835,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,15170,10,2,0.07,2527400760,165933,96.24,15280,15430,15110,19700,10620,15160,15231.45,10.93,17461,-13160,15513,15336,15133,14956,14753,15425,15045,135,4540,500,10610,10,1,27028437,4100,7.36,0.57,12,0.61,2060.00,26709.00,29800,20230717,-49.09,7700,20230105,97.01,29800,-49.09,20230717,7700,97.01,20230105,29800,-49.09,20230717,7700,97.01,20230105,3.11,N,200880,500,135 억,,2953450,N,N,0,N,00,N
20231211,140834,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,15170,10,2,0.07,2209373130,144955,84.08,15280,15430,15110,19700,10620,15160,15241.79,10.93,17461,-10905,15513,15336,15133,14956,14753,15425,15045,135,4540,500,10610,10,1,27028437,4100,7.36,0.57,12,0.54,2060.00,26709.00,29800,20230717,-49.09,7700,20230105,97.01,29800,-49.09,20230717,7700,97.01,20230105,29800,-49.09,20230717,7700,97.01,20230105,3.11,N,200880,500,135 억,,2953450,N,N,0,N,00,N
20231211,130834,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,15150,-10,5,-0.07,1993029290,130695,75.81,15280,15430,15110,19700,10620,15160,15249.47,10.93,17461,-8157,15513,15336,15133,14956,14753,15425,15045,135,4540,500,10610,10,1,27028437,4095,7.35,0.57,12,0.48,2060.00,26709.00,29800,20230717,-49.16,7700,20230105,96.75,29800,-49.16,20230717,7700,96.75,20230105,29800,-49.16,20230717,7700,96.75,20230105,3.11,N,200880,500,135 억,,2953450,N,N,0,N,00,N
20231211,120835,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,15240,80,2,0.53,1727226820,113207,65.66,15280,15430,15110,19700,10620,15160,15257.24,10.93,17461,-3568,15513,15336,15133,14956,14753,15425,15045,135,4540,500,10610,10,1,27028437,4119,7.40,0.57,12,0.42,2060.00,26709.00,29800,20230717,-48.86,7700,20230105,97.92,29800,-48.86,20230717,7700,97.92,20230105,29800,-48.86,20230717,7700,97.92,20230105,3.11,N,200880,500,135 억,,2953450,N,N,0,N,00,N
20231211,110830,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,15370,210,2,1.39,1375120280,90239,52.34,15280,15430,15110,19700,10620,15160,15238.65,10.93,17461,-1866,15513,15336,15133,14956,14753,15425,15045,135,4540,500,10610,10,1,27028437,4154,7.46,0.58,12,0.33,2060.00,26709.00,29800,20230717,-48.42,7700,20230105,99.61,29800,-48.42,20230717,7700,99.61,20230105,29800,-48.42,20230717,7700,99.61,20230105,3.11,N,200880,500,135 억,,2953450,N,N,0,N,00,N
20231211,100830,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,15140,-20,5,-0.13,635022130,41822,24.26,15280,15290,15110,19700,10620,15160,15183.93,10.93,17461,-3608,15513,15336,15133,14956,14753,15425,15045,135,4540,500,10610,10,1,27028437,4092,7.35,0.57,12,0.15,2060.00,26709.00,29800,20230717,-49.19,7700,20230105,96.62,29800,-49.19,20230717,7700,96.62,20230105,29800,-49.19,20230717,7700,96.62,20230105,3.11,N,200880,500,135 억,,2953450,N,N,0,N,00,N
20231211,090830,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,15210,50,2,0.33,132965690,8729,5.06,15280,15290,15190,19700,10620,15160,15232.64,10.93,17461,-1658,15513,15336,15133,14956,14753,15425,15045,135,4540,500,10610,10,1,27028437,4111,7.38,0.57,12,0.03,2060.00,26709.00,29800,20230717,-48.96,7700,20230105,97.53,29800,-48.96,20230717,7700,97.53,20230105,29800,-48.96,20230717,7700,97.53,20230105,3.11,N,200880,500,135 억,,2953450,N,N,0,N,00,N
20231208,160821,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,15160,100,2,0.66,2582867290,170835,93.33,15110,15310,14930,19570,10550,15060,15118.90,10.93,0,-25551,15453,15256,15143,14946,14833,15200,14890,135,4510,500,10540,10,1,27028437,4098,7.36,0.57,12,0.63,2060.00,26709.00,29800,20230717,-49.13,7700,20230105,96.88,29800,-49.13,20230717,7700,96.88,20230105,29800,-49.13,20230717,7700,96.88,20230105,3.09,N,200880,500,135 억,,2953450,N,N,291,N,00,N
20231208,150825,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,15100,40,2,0.27,2409715220,159392,87.08,15110,15310,14930,19570,10550,15060,15118.17,10.93,0,-21155,15453,15256,15143,14946,14833,15200,14890,135,4510,500,10540,10,1,27028437,4081,7.33,0.57,12,0.59,2060.00,26709.00,29800,20230717,-49.33,7700,20230105,96.10,29800,-49.33,20230717,7700,96.10,20230105,29800,-49.33,20230717,7700,96.10,20230105,3.09,N,200880,500,135 억,,2953450,N,N,291,N,00,N
20231208,140823,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,15090,30,2,0.20,1931518990,127676,69.75,15110,15310,14930,19570,10550,15060,15128.29,10.93,0,-18891,15453,15256,15143,14946,14833,15200,14890,135,4510,500,10540,10,1,27028437,4079,7.33,0.56,12,0.47,2060.00,26709.00,29800,20230717,-49.36,7700,20230105,95.97,29800,-49.36,20230717,7700,95.97,20230105,29800,-49.36,20230717,7700,95.97,20230105,3.09,N,200880,500,135 억,,2953450,N,N,291,N,00,N
20231208,130822,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,14990,-70,5,-0.46,1640307680,108273,59.15,15110,15310,14930,19570,10550,15060,15149.74,10.93,0,-13092,15453,15256,15143,14946,14833,15200,14890,135,4510,500,10540,10,1,27028437,4052,7.28,0.56,12,0.40,2060.00,26709.00,29800,20230717,-49.70,7700,20230105,94.68,29800,-49.70,20230717,7700,94.68,20230105,29800,-49.70,20230717,7700,94.68,20230105,3.09,N,200880,500,135 억,,2953450,N,N,291,N,00,N
20231208,120820,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,15100,40,2,0.27,1215108460,79973,43.69,15110,15310,15090,19570,10550,15060,15193.99,10.93,0,-8867,15453,15256,15143,14946,14833,15200,14890,135,4510,500,10540,10,1,27028437,4081,7.33,0.57,12,0.30,2060.00,26709.00,29800,20230717,-49.33,7700,20230105,96.10,29800,-49.33,20230717,7700,96.10,20230105,29800,-49.33,20230717,7700,96.10,20230105,3.09,N,200880,500,135 억,,2953450,N,N,291,N,00,N
20231208,110817,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,15200,140,2,0.93,883159910,58057,31.72,15110,15310,15110,19570,10550,15060,15211.95,10.93,0,-5340,15453,15256,15143,14946,14833,15200,14890,135,4510,500,10540,10,1,27028437,4108,7.38,0.57,12,0.21,2060.00,26709.00,29800,20230717,-48.99,7700,20230105,97.40,29800,-48.99,20230717,7700,97.40,20230105,29800,-48.99,20230717,7700,97.40,20230105,3.09,N,200880,500,135 억,,2953450,N,N,291,N,00,N
20231208,100826,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,15290,230,2,1.53,545262240,35883,19.60,15110,15300,15110,19570,10550,15060,15195.56,10.93,0,140,15453,15256,15143,14946,14833,15200,14890,135,4510,500,10540,10,1,27028437,4133,7.42,0.57,12,0.13,2060.00,26709.00,29800,20230717,-48.69,7700,20230105,98.57,29800,-48.69,20230717,7700,98.57,20230105,29800,-48.69,20230717,7700,98.57,20230105,3.09,N,200880,500,135 억,,2953450,N,N,291,N,00,N
20231208,090815,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,15110,50,2,0.33,105373210,6946,3.79,15110,15220,15110,19570,10550,15060,15170.36,10.93,0,-282,15453,15256,15143,14946,14833,15200,14890,135,4510,500,10540,10,1,27028437,4084,7.33,0.57,12,0.03,2060.00,26709.00,29800,20230717,-49.30,7700,20230105,96.23,29800,-49.30,20230717,7700,96.23,20230105,29800,-49.30,20230717,7700,96.23,20230105,3.09,N,200880,500,135 억,,2953450,N,N,291,N,00,N
20231207,160819,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,15060,-290,5,-1.89,2697014150,178025,101.07,15330,15340,15030,19950,10750,15350,15149.62,10.96,0,-6606,15736,15542,15336,15142,14936,15440,15040,135,4600,500,10740,10,1,27028437,4070,7.31,0.56,12,0.66,2060.00,26709.00,29800,20230717,-49.46,7700,20230105,95.58,29800,-49.46,20230717,7700,95.58,20230105,29800,-49.46,20230717,7700,95.58,20230105,3.07,N,200880,500,135 억,,2961360,N,N,291,N,00,N
20231207,150821,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,15070,-280,5,-1.82,2475472830,163305,92.72,15330,15340,15030,19950,10750,15350,15158.51,10.96,0,-7709,15736,15542,15336,15142,14936,15440,15040,135,4600,500,10740,10,1,27028437,4073,7.32,0.56,12,0.60,2060.00,26709.00,29800,20230717,-49.43,7700,20230105,95.71,29800,-49.43,20230717,7700,95.71,20230105,29800,-49.43,20230717,7700,95.71,20230105,3.07,N,200880,500,135 억,,2961360,N,N,132,N,00,N
20231207,140815,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,15220,-130,5,-0.85,1894899840,124863,70.89,15330,15340,15030,19950,10750,15350,15175.74,10.96,0,-7966,15736,15542,15336,15142,14936,15440,15040,135,4600,500,10740,10,1,27028437,4114,7.39,0.57,12,0.46,2060.00,26709.00,29800,20230717,-48.93,7700,20230105,97.66,29800,-48.93,20230717,7700,97.66,20230105,29800,-48.93,20230717,7700,97.66,20230105,3.07,N,200880,500,135 억,,2961360,N,N,132,N,00,N
20231207,130815,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,15240,-110,5,-0.72,1553834170,102540,58.22,15330,15340,15030,19950,10750,15350,15153.32,10.96,0,-1368,15736,15542,15336,15142,14936,15440,15040,135,4600,500,10740,10,1,27028437,4119,7.40,0.57,12,0.38,2060.00,26709.00,29800,20230717,-48.86,7700,20230105,97.92,29800,-48.86,20230717,7700,97.92,20230105,29800,-48.86,20230717,7700,97.92,20230105,3.07,N,200880,500,135 억,,2961360,N,N,132,N,00,N
20231207,120818,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,15180,-170,5,-1.11,1340390070,88526,50.26,15330,15340,15030,19950,10750,15350,15141.05,10.96,0,-3975,15736,15542,15336,15142,14936,15440,15040,135,4600,500,10740,10,1,27028437,4103,7.37,0.57,12,0.33,2060.00,26709.00,29800,20230717,-49.06,7700,20230105,97.14,29800,-49.06,20230717,7700,97.14,20230105,29800,-49.06,20230717,7700,97.14,20230105,3.07,N,200880,500,135 억,,2961360,N,N,132,N,00,N
20231207,110812,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,15060,-290,5,-1.89,1117889280,73819,41.91,15330,15340,15030,19950,10750,15350,15143.48,10.96,0,-11321,15736,15542,15336,15142,14936,15440,15040,135,4600,500,10740,10,1,27028437,4070,7.31,0.56,12,0.27,2060.00,26709.00,29800,20230717,-49.46,7700,20230105,95.58,29800,-49.46,20230717,7700,95.58,20230105,29800,-49.46,20230717,7700,95.58,20230105,3.07,N,200880,500,135 억,,2961360,N,N,132,N,00,N
20231207,100810,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,15170,-180,5,-1.17,659616110,43461,24.67,15330,15340,15100,19950,10750,15350,15176.95,10.96,0,-6625,15736,15542,15336,15142,14936,15440,15040,135,4600,500,10740,10,1,27028437,4100,7.36,0.57,12,0.16,2060.00,26709.00,29800,20230717,-49.09,7700,20230105,97.01,29800,-49.09,20230717,7700,97.01,20230105,29800,-49.09,20230717,7700,97.01,20230105,3.07,N,200880,500,135 억,,2961360,N,N,132,N,00,N
20231207,090818,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,15160,-190,5,-1.24,125444940,8246,4.68,15330,15340,15150,19950,10750,15350,15211.77,10.96,0,-3259,15736,15542,15336,15142,14936,15440,15040,135,4600,500,10740,10,1,27028437,4098,7.36,0.57,12,0.03,2060.00,26709.00,29800,20230717,-49.13,7700,20230105,96.88,29800,-49.13,20230717,7700,96.88,20230105,29800,-49.13,20230717,7700,96.88,20230105,3.07,N,200880,500,135 억,,2961360,N,N,132,N,00,N
20231206,160806,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,15350,-50,5,-0.32,2680879580,174730,73.48,15410,15530,15130,20000,10780,15400,15342.86,11.06,0,-30451,16240,15820,15540,15120,14840,15680,14980,135,4600,500,10780,10,1,27028437,4149,7.45,0.57,12,0.65,2060.00,26709.00,29800,20230717,-48.49,7700,20230105,99.35,29800,-48.49,20230717,7700,99.35,20230105,29800,-48.49,20230717,7700,99.35,20230105,3.08,N,200880,500,135 억,,2990498,N,N,132,N,00,N
20231206,150820,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,15390,-10,5,-0.06,2550027150,166215,69.90,15410,15530,15130,20000,10780,15400,15341.62,11.06,0,-28094,16240,15820,15540,15120,14840,15680,14980,135,4600,500,10780,10,1,27028437,4160,7.47,0.58,12,0.61,2060.00,26709.00,29800,20230717,-48.36,7700,20230105,99.87,29800,-48.36,20230717,7700,99.87,20230105,29800,-48.36,20230717,7700,99.87,20230105,3.08,N,200880,500,135 억,,2990498,N,N,67,N,00,N
20231206,140817,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,15370,-30,5,-0.19,2046071870,133546,56.16,15410,15530,15130,20000,10780,15400,15320.91,11.06,0,-17791,16240,15820,15540,15120,14840,15680,14980,135,4600,500,10780,10,1,27028437,4154,7.46,0.58,12,0.49,2060.00,26709.00,29800,20230717,-48.42,7700,20230105,99.61,29800,-48.42,20230717,7700,99.61,20230105,29800,-48.42,20230717,7700,99.61,20230105,3.08,N,200880,500,135 억,,2990498,N,N,67,N,00,N
20231206,130808,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,15340,-60,5,-0.39,1742751710,113739,47.83,15410,15530,15130,20000,10780,15400,15322.15,11.06,0,-8270,16240,15820,15540,15120,14840,15680,14980,135,4600,500,10780,10,1,27028437,4146,7.45,0.57,12,0.42,2060.00,26709.00,29800,20230717,-48.52,7700,20230105,99.22,29800,-48.52,20230717,7700,99.22,20230105,29800,-48.52,20230717,7700,99.22,20230105,3.08,N,200880,500,135 억,,2990498,N,N,67,N,00,N
20231206,120806,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,15310,-90,5,-0.58,1616182700,105493,44.36,15410,15530,15130,20000,10780,15400,15320.03,11.06,0,-6843,16240,15820,15540,15120,14840,15680,14980,135,4600,500,10780,10,1,27028437,4138,7.43,0.57,12,0.39,2060.00,26709.00,29800,20230717,-48.62,7700,20230105,98.83,29800,-48.62,20230717,7700,98.83,20230105,29800,-48.62,20230717,7700,98.83,20230105,3.08,N,200880,500,135 억,,2990498,N,N,67,N,00,N
20231206,110819,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,15290,-110,5,-0.71,1413122400,92223,38.78,15410,15530,15130,20000,10780,15400,15322.61,11.06,0,-6276,16240,15820,15540,15120,14840,15680,14980,135,4600,500,10780,10,1,27028437,4133,7.42,0.57,12,0.34,2060.00,26709.00,29800,20230717,-48.69,7700,20230105,98.57,29800,-48.69,20230717,7700,98.57,20230105,29800,-48.69,20230717,7700,98.57,20230105,3.08,N,200880,500,135 억,,2990498,N,N,67,N,00,N
20231206,100809,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,15330,-70,5,-0.45,1089548840,71131,29.91,15410,15530,15130,20000,10780,15400,15317.11,11.06,0,-10462,16240,15820,15540,15120,14840,15680,14980,135,4600,500,10780,10,1,27028437,4143,7.44,0.57,12,0.26,2060.00,26709.00,29800,20230717,-48.56,7700,20230105,99.09,29800,-48.56,20230717,7700,99.09,20230105,29800,-48.56,20230717,7700,99.09,20230105,3.08,N,200880,500,135 억,,2990498,N,N,67,N,00,N
20231206,090811,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,15480,80,2,0.52,116330220,7544,3.17,15410,15500,15400,20000,10780,15400,15421.16,11.06,0,-325,16240,15820,15540,15120,14840,15680,14980,135,4600,500,10780,10,1,27028437,4184,7.51,0.58,12,0.03,2060.00,26709.00,29800,20230717,-48.05,7700,20230105,101.04,29800,-48.05,20230717,7700,101.04,20230105,29800,-48.05,20230717,7700,101.04,20230105,3.08,N,200880,500,135 억,,2990498,N,N,67,N,00,N
20231205,160815,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,15400,-310,5,-1.97,3685209060,236116,69.70,15790,15960,15260,20400,11000,15710,15607.81,11.08,0,-2877,16943,16326,16003,15386,15063,16165,15225,135,4690,500,10990,10,1,27028437,4162,7.48,0.58,12,0.87,2060.00,26709.00,29800,20230717,-48.32,7700,20230105,100.00,29800,-48.32,20230717,7700,100.00,20230105,29800,-48.32,20230717,7700,100.00,20230105,2.85,N,200880,500,135 억,,2994125,N,N,67,N,00,N
20231205,150811,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,15360,-350,5,-2.23,3527117780,225839,66.67,15790,15960,15260,20400,11000,15710,15617.79,11.08,0,-2276,16943,16326,16003,15386,15063,16165,15225,135,4690,500,10990,10,1,27028437,4152,7.46,0.58,12,0.84,2060.00,26709.00,29800,20230717,-48.46,7700,20230105,99.48,29800,-48.46,20230717,7700,99.48,20230105,29800,-48.46,20230717,7700,99.48,20230105,2.85,N,200880,500,135 억,,2994125,N,N,4,N,00,N
20231205,140812,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,15410,-300,5,-1.91,2553490960,162407,47.94,15790,15960,15400,20400,11000,15710,15722.80,11.08,0,-21534,16943,16326,16003,15386,15063,16165,15225,135,4690,500,10990,10,1,27028437,4165,7.48,0.58,12,0.60,2060.00,26709.00,29800,20230717,-48.29,7700,20230105,100.13,29800,-48.29,20230717,7700,100.13,20230105,29800,-48.29,20230717,7700,100.13,20230105,2.85,N,200880,500,135 억,,2994125,N,N,4,N,00,N
20231205,130808,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,15650,-60,5,-0.38,1801600470,114103,33.68,15790,15960,15650,20400,11000,15710,15789.33,11.08,0,-18868,16943,16326,16003,15386,15063,16165,15225,135,4690,500,10990,10,1,27028437,4230,7.60,0.59,12,0.42,2060.00,26709.00,29800,20230717,-47.48,7700,20230105,103.25,29800,-47.48,20230717,7700,103.25,20230105,29800,-47.48,20230717,7700,103.25,20230105,2.85,N,200880,500,135 억,,2994125,N,N,4,N,00,N
20231205,120805,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,15750,40,2,0.25,1404986040,88825,26.22,15790,15960,15680,20400,11000,15710,15817.60,11.08,0,-18234,16943,16326,16003,15386,15063,16165,15225,135,4690,500,10990,10,1,27028437,4257,7.65,0.59,12,0.33,2060.00,26709.00,29800,20230717,-47.15,7700,20230105,104.55,29800,-47.15,20230717,7700,104.55,20230105,29800,-47.15,20230717,7700,104.55,20230105,2.85,N,200880,500,135 억,,2994125,N,N,4,N,00,N
20231205,110806,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,15850,140,2,0.89,1127462200,71209,21.02,15790,15960,15680,20400,11000,15710,15833.34,11.08,0,-14647,16943,16326,16003,15386,15063,16165,15225,135,4690,500,10990,10,1,27028437,4284,7.69,0.59,12,0.26,2060.00,26709.00,29800,20230717,-46.81,7700,20230105,105.84,29800,-46.81,20230717,7700,105.84,20230105,29800,-46.81,20230717,7700,105.84,20230105,2.85,N,200880,500,135 억,,2994125,N,N,4,N,00,N
20231205,100810,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,15780,70,2,0.45,717473640,45392,13.40,15790,15940,15680,20400,11000,15710,15806.41,11.08,0,-7251,16943,16326,16003,15386,15063,16165,15225,135,4690,500,10990,10,1,27028437,4265,7.66,0.59,12,0.17,2060.00,26709.00,29800,20230717,-47.05,7700,20230105,104.94,29800,-47.05,20230717,7700,104.94,20230105,29800,-47.05,20230717,7700,104.94,20230105,2.85,N,200880,500,135 억,,2994125,N,N,4,N,00,N
20231205,090804,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,15850,140,2,0.89,209879880,13228,3.90,15790,15940,15780,20400,11000,15710,15867.71,11.08,0,376,16943,16326,16003,15386,15063,16165,15225,135,4690,500,10990,10,1,27028437,4284,7.69,0.59,12,0.05,2060.00,26709.00,29800,20230717,-46.81,7700,20230105,105.84,29800,-46.81,20230717,7700,105.84,20230105,29800,-46.81,20230717,7700,105.84,20230105,2.85,N,200880,500,135 억,,2994125,N,N,4,N,00,N
20231204,160802,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,15710,-740,5,-4.50,5379622320,335316,92.07,16620,16620,15680,21350,11520,16450,16043.70,11.03,0,12795,17436,16942,16676,16182,15916,16810,16050,135,4900,500,11510,10,1,27028437,4246,7.63,0.59,12,1.24,2060.00,26709.00,29800,20230717,-47.28,7700,20230105,104.03,29800,-47.28,20230717,7700,104.03,20230105,29800,-47.28,20230717,7700,104.03,20230105,2.84,N,200880,500,135 억,,2980326,N,N,4,N,00,N
20231204,150805,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,15780,-670,5,-4.07,5062054040,315122,86.52,16620,16620,15680,21350,11520,16450,16063.69,11.03,0,6451,17436,16942,16676,16182,15916,16810,16050,135,4900,500,11510,10,1,27028437,4265,7.66,0.59,12,1.17,2060.00,26709.00,29800,20230717,-47.05,7700,20230105,104.94,29800,-47.05,20230717,7700,104.94,20230105,29800,-47.05,20230717,7700,104.94,20230105,2.84,N,200880,500,135 억,,2980326,N,N,1040,N,00,N
20231204,140759,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,15770,-680,5,-4.13,3837505820,237291,65.15,16620,16620,15750,21350,11520,16450,16172.06,11.03,0,-17335,17436,16942,16676,16182,15916,16810,16050,135,4900,500,11510,10,1,27028437,4262,7.66,0.59,12,0.88,2060.00,26709.00,29800,20230717,-47.08,7700,20230105,104.81,29800,-47.08,20230717,7700,104.81,20230105,29800,-47.08,20230717,7700,104.81,20230105,2.84,N,200880,500,135 억,,2980326,N,N,1040,N,00,N
20231204,130758,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,16030,-420,5,-2.55,2894157460,177831,48.83,16620,16620,16020,21350,11520,16450,16274.68,11.03,0,-16576,17436,16942,16676,16182,15916,16810,16050,135,4900,500,11510,10,1,27028437,4333,7.78,0.60,12,0.66,2060.00,26709.00,29800,20230717,-46.21,7700,20230105,108.18,29800,-46.21,20230717,7700,108.18,20230105,29800,-46.21,20230717,7700,108.18,20230105,2.84,N,200880,500,135 억,,2980326,N,N,1040,N,00,N
20231204,120759,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,16200,-250,5,-1.52,2223983350,136214,37.40,16620,16620,16180,21350,11520,16450,16327.06,11.03,0,-11585,17436,16942,16676,16182,15916,16810,16050,135,4900,500,11510,10,1,27028437,4379,7.86,0.61,12,0.50,2060.00,26709.00,29800,20230717,-45.64,7700,20230105,110.39,29800,-45.64,20230717,7700,110.39,20230105,29800,-45.64,20230717,7700,110.39,20230105,2.84,N,200880,500,135 억,,2980326,N,N,1040,N,00,N
20231204,110801,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,16300,-150,5,-0.91,1785209840,109183,29.98,16620,16620,16200,21350,11520,16450,16350.55,11.03,0,-8256,17436,16942,16676,16182,15916,16810,16050,135,4900,500,11510,10,1,27028437,4406,7.91,0.61,12,0.40,2060.00,26709.00,29800,20230717,-45.30,7700,20230105,111.69,29800,-45.30,20230717,7700,111.69,20230105,29800,-45.30,20230717,7700,111.69,20230105,2.84,N,200880,500,135 억,,2980326,N,N,1040,N,00,N
20231204,100800,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,16220,-230,5,-1.40,1398170700,85414,23.45,16620,16620,16210,21350,11520,16450,16369.26,11.03,0,-14630,17436,16942,16676,16182,15916,16810,16050,135,4900,500,11510,10,1,27028437,4384,7.87,0.61,12,0.32,2060.00,26709.00,29800,20230717,-45.57,7700,20230105,110.65,29800,-45.57,20230717,7700,110.65,20230105,29800,-45.57,20230717,7700,110.65,20230105,2.84,N,200880,500,135 억,,2980326,N,N,1040,N,00,N
20231204,090800,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,16380,-70,5,-0.43,321673800,19521,5.36,16620,16620,16340,21350,11520,16450,16478.46,11.03,0,-6297,17436,16942,16676,16182,15916,16810,16050,135,4900,500,11510,10,1,27028437,4427,7.95,0.61,12,0.07,2060.00,26709.00,29800,20230717,-45.03,7700,20230105,112.73,29800,-45.03,20230717,7700,112.73,20230105,29800,-45.03,20230717,7700,112.73,20230105,2.84,N,200880,500,135 억,,2980326,N,N,1040,N,00,N
20231201,160800,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,16450,-810,5,-4.69,6016937660,360742,150.23,17100,17170,16410,22400,12090,17260,16679.90,11.38,0,-80930,17500,17380,17140,17020,16780,17440,17080,135,5140,500,12080,10,1,27028437,4446,7.99,0.62,12,1.33,2060.00,26709.00,29800,20230717,-44.80,7700,20230105,113.64,29800,-44.80,20230717,7700,113.64,20230105,29800,-44.80,20230717,7700,113.64,20230105,2.77,N,200880,500,135 억,,3074747,N,N,1040,N,00,N
20231201,150757,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,16530,-730,5,-4.23,5558184110,332902,138.64,17100,17170,16410,22400,12090,17260,16695.59,11.38,0,-74586,17500,17380,17140,17020,16780,17440,17080,135,5140,500,12080,10,1,27028437,4468,8.02,0.62,12,1.23,2060.00,26709.00,29800,20230717,-44.53,7700,20230105,114.68,29800,-44.53,20230717,7700,114.68,20230105,29800,-44.53,20230717,7700,114.68,20230105,2.77,N,200880,500,135 억,,3074747,N,N,282,N,00,N
20231201,140758,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,16450,-810,5,-4.69,4962476230,296848,123.62,17100,17170,16410,22400,12090,17260,16716.62,11.38,0,-68951,17500,17380,17140,17020,16780,17440,17080,135,5140,500,12080,10,1,27028437,4446,7.99,0.62,12,1.10,2060.00,26709.00,29800,20230717,-44.80,7700,20230105,113.64,29800,-44.80,20230717,7700,113.64,20230105,29800,-44.80,20230717,7700,113.64,20230105,2.77,N,200880,500,135 억,,3074747,N,N,282,N,00,N
20231201,130759,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,16570,-690,5,-4.00,3819801070,227542,94.76,17100,17170,16560,22400,12090,17260,16786.54,11.38,0,-47824,17500,17380,17140,17020,16780,17440,17080,135,5140,500,12080,10,1,27028437,4479,8.04,0.62,12,0.84,2060.00,26709.00,29800,20230717,-44.40,7700,20230105,115.19,29800,-44.40,20230717,7700,115.19,20230105,29800,-44.40,20230717,7700,115.19,20230105,2.77,N,200880,500,135 억,,3074747,N,N,282,N,00,N
20231201,120805,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,16680,-580,5,-3.36,3111456980,184873,76.99,17100,17170,16620,22400,12090,17260,16829.46,11.38,0,-32658,17500,17380,17140,17020,16780,17440,17080,135,5140,500,12080,10,1,27028437,4508,8.10,0.62,12,0.68,2060.00,26709.00,29800,20230717,-44.03,7700,20230105,116.62,29800,-44.03,20230717,7700,116.62,20230105,29800,-44.03,20230717,7700,116.62,20230105,2.77,N,200880,500,135 억,,3074747,N,N,282,N,00,N
20231201,110800,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,16690,-570,5,-3.30,2714589830,161057,67.07,17100,17170,16660,22400,12090,17260,16853.99,11.38,0,-22108,17500,17380,17140,17020,16780,17440,17080,135,5140,500,12080,10,1,27028437,4511,8.10,0.62,12,0.60,2060.00,26709.00,29800,20230717,-43.99,7700,20230105,116.75,29800,-43.99,20230717,7700,116.75,20230105,29800,-43.99,20230717,7700,116.75,20230105,2.77,N,200880,500,135 억,,3074747,N,N,282,N,00,N
20231201,100806,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,16800,-460,5,-2.67,1790989040,105911,44.11,17100,17170,16750,22400,12090,17260,16909.21,11.38,0,-9664,17500,17380,17140,17020,16780,17440,17080,135,5140,500,12080,10,1,27028437,4541,8.16,0.63,12,0.39,2060.00,26709.00,29800,20230717,-43.62,7700,20230105,118.18,29800,-43.62,20230717,7700,118.18,20230105,29800,-43.62,20230717,7700,118.18,20230105,2.77,N,200880,500,135 억,,3074747,N,N,282,N,00,N
20231201,090757,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,16980,-280,5,-1.62,276571380,16202,6.75,17100,17170,16970,22400,12090,17260,17066.19,11.38,0,-7021,17500,17380,17140,17020,16780,17440,17080,135,5140,500,12080,10,1,27028437,4589,8.24,0.64,12,0.06,2060.00,26709.00,29800,20230717,-43.02,7700,20230105,120.52,29800,-43.02,20230717,7700,120.52,20230105,29800,-43.02,20230717,7700,120.52,20230105,2.77,N,200880,500,135 억,,3074747,N,N,282,N,00,N