KissMeData/123700/price/prices-20231101.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
20231130,160851,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3610,40,2,1.12,169210175,46997,87.86,3570,3625,3560,4640,2500,3570,3600.99,6.08,0,2060,3606,3587,3561,3542,3516,3592,3547,78,1070,500,2280,5,1,15604898,563,11.42,0.32,12,0.30,316.00,11352.00,6460,20230517,-44.12,3330,20230425,8.41,6460,-44.12,20230517,3330,8.41,20230425,6460,-44.12,20230517,3330,8.41,20230425,2.29,N,123700,500,78 억,,949133,N,N,1,N,00,N
20231130,150851,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3610,40,2,1.12,156058625,43352,81.05,3570,3625,3560,4640,2500,3570,3600.38,6.08,0,1624,3606,3587,3561,3542,3516,3592,3547,78,1070,500,2280,5,1,15604898,563,11.42,0.32,12,0.28,316.00,11352.00,6460,20230517,-44.12,3330,20230425,8.41,6460,-44.12,20230517,3330,8.41,20230425,6460,-44.12,20230517,3330,8.41,20230425,2.29,N,123700,500,78 억,,949133,N,N,0,N,00,N
20231130,140847,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3615,45,2,1.26,135551845,37663,70.41,3570,3625,3560,4640,2500,3570,3599.73,6.08,0,2472,3606,3587,3561,3542,3516,3592,3547,78,1070,500,2280,5,1,15604898,564,11.44,0.32,12,0.24,316.00,11352.00,6460,20230517,-44.04,3330,20230425,8.56,6460,-44.04,20230517,3330,8.56,20230425,6460,-44.04,20230517,3330,8.56,20230425,2.29,N,123700,500,78 억,,949133,N,N,0,N,00,N
20231130,130845,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3615,45,2,1.26,116922610,32507,60.77,3570,3625,3560,4640,2500,3570,3597.55,6.08,0,2284,3606,3587,3561,3542,3516,3592,3547,78,1070,500,2280,5,1,15604898,564,11.44,0.32,12,0.21,316.00,11352.00,6460,20230517,-44.04,3330,20230425,8.56,6460,-44.04,20230517,3330,8.56,20230425,6460,-44.04,20230517,3330,8.56,20230425,2.29,N,123700,500,78 억,,949133,N,N,0,N,00,N
20231130,120857,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3620,50,2,1.40,71782030,20018,37.42,3570,3620,3560,4640,2500,3570,3586.56,6.08,0,1296,3606,3587,3561,3542,3516,3592,3547,78,1070,500,2280,5,1,15604898,565,11.46,0.32,12,0.13,316.00,11352.00,6460,20230517,-43.96,3330,20230425,8.71,6460,-43.96,20230517,3330,8.71,20230425,6460,-43.96,20230517,3330,8.71,20230425,2.29,N,123700,500,78 억,,949133,N,N,0,N,00,N
20231130,110853,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3585,15,2,0.42,52239490,14596,27.29,3570,3595,3560,4640,2500,3570,3579.57,6.08,0,183,3606,3587,3561,3542,3516,3592,3547,78,1070,500,2280,5,1,15604898,559,11.34,0.32,12,0.09,316.00,11352.00,6460,20230517,-44.50,3330,20230425,7.66,6460,-44.50,20230517,3330,7.66,20230425,6460,-44.50,20230517,3330,7.66,20230425,2.29,N,123700,500,78 억,,949133,N,N,0,N,00,N
20231130,100847,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3585,15,2,0.42,31852515,8914,16.66,3570,3585,3560,4640,2500,3570,3573.65,6.08,0,230,3606,3587,3561,3542,3516,3592,3547,78,1070,500,2280,5,1,15604898,559,11.34,0.32,12,0.06,316.00,11352.00,6460,20230517,-44.50,3330,20230425,7.66,6460,-44.50,20230517,3330,7.66,20230425,6460,-44.50,20230517,3330,7.66,20230425,2.29,N,123700,500,78 억,,949133,N,N,0,N,00,N
20231130,090848,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3570,0,3,0.00,14649570,4104,7.67,3570,3570,3560,4640,2500,3570,3569.48,6.08,0,55,3606,3587,3561,3542,3516,3592,3547,78,1070,500,2280,5,1,15604898,557,11.30,0.31,12,0.03,316.00,11352.00,6460,20230517,-44.74,3330,20230425,7.21,6460,-44.74,20230517,3330,7.21,20230425,6460,-44.74,20230517,3330,7.21,20230425,2.29,N,123700,500,78 억,,949133,N,N,0,N,00,N
20231129,160844,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3570,0,3,0.00,190325950,53466,61.89,3570,3580,3535,4640,2500,3570,3559.42,6.17,0,-5495,3676,3622,3586,3532,3496,3605,3515,78,1070,500,2280,5,1,15604898,557,11.30,0.31,12,0.34,316.00,11352.00,6460,20230517,-44.74,3330,20230425,7.21,6460,-44.74,20230517,3330,7.21,20230425,6460,-44.74,20230517,3330,7.21,20230425,2.25,N,123700,500,78 억,,962204,N,N,0,N,00,N
20231129,150851,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3565,-5,5,-0.14,182857185,51372,59.47,3570,3580,3535,4640,2500,3570,3559.13,6.17,0,-5330,3676,3622,3586,3532,3496,3605,3515,78,1070,500,2280,5,1,15604898,556,11.28,0.31,12,0.33,316.00,11352.00,6460,20230517,-44.81,3330,20230425,7.06,6460,-44.81,20230517,3330,7.06,20230425,6460,-44.81,20230517,3330,7.06,20230425,2.25,N,123700,500,78 억,,962204,N,N,0,N,00,N
20231129,140846,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3580,10,2,0.28,147771255,41542,48.09,3570,3580,3535,4640,2500,3570,3556.64,6.17,0,-1405,3676,3622,3586,3532,3496,3605,3515,78,1070,500,2280,5,1,15604898,559,11.33,0.32,12,0.27,316.00,11352.00,6460,20230517,-44.58,3330,20230425,7.51,6460,-44.58,20230517,3330,7.51,20230425,6460,-44.58,20230517,3330,7.51,20230425,2.25,N,123700,500,78 억,,962204,N,N,0,N,00,N
20231129,130846,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3580,10,2,0.28,126859650,35689,41.32,3570,3580,3535,4640,2500,3570,3553.86,6.17,0,60,3676,3622,3586,3532,3496,3605,3515,78,1070,500,2280,5,1,15604898,559,11.33,0.32,12,0.23,316.00,11352.00,6460,20230517,-44.58,3330,20230425,7.51,6460,-44.58,20230517,3330,7.51,20230425,6460,-44.58,20230517,3330,7.51,20230425,2.25,N,123700,500,78 억,,962204,N,N,0,N,00,N
20231129,120848,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3570,0,3,0.00,117535215,33082,38.30,3570,3580,3535,4640,2500,3570,3551.97,6.17,0,276,3676,3622,3586,3532,3496,3605,3515,78,1070,500,2280,5,1,15604898,557,11.30,0.31,12,0.21,316.00,11352.00,6460,20230517,-44.74,3330,20230425,7.21,6460,-44.74,20230517,3330,7.21,20230425,6460,-44.74,20230517,3330,7.21,20230425,2.25,N,123700,500,78 억,,962204,N,N,0,N,00,N
20231129,110848,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3560,-10,5,-0.28,111155535,31297,36.23,3570,3570,3535,4640,2500,3570,3550.64,6.17,0,-113,3676,3622,3586,3532,3496,3605,3515,78,1070,500,2280,5,1,15604898,556,11.27,0.31,12,0.20,316.00,11352.00,6460,20230517,-44.89,3330,20230425,6.91,6460,-44.89,20230517,3330,6.91,20230425,6460,-44.89,20230517,3330,6.91,20230425,2.25,N,123700,500,78 억,,962204,N,N,0,N,00,N
20231129,100846,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3550,-20,5,-0.56,86736270,24440,28.29,3570,3570,3535,4640,2500,3570,3547.47,6.17,0,-1097,3676,3622,3586,3532,3496,3605,3515,78,1070,500,2280,5,1,15604898,554,11.23,0.31,12,0.16,316.00,11352.00,6460,20230517,-45.05,3330,20230425,6.61,6460,-45.05,20230517,3330,6.61,20230425,6460,-45.05,20230517,3330,6.61,20230425,2.25,N,123700,500,78 억,,962204,N,N,0,N,00,N
20231129,090842,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3560,-10,5,-0.28,41058490,11540,13.36,3570,3570,3535,4640,2500,3570,3555.98,6.17,0,-2283,3676,3622,3586,3532,3496,3605,3515,78,1070,500,2280,5,1,15604898,556,11.27,0.31,12,0.07,316.00,11352.00,6460,20230517,-44.89,3330,20230425,6.91,6460,-44.89,20230517,3330,6.91,20230425,6460,-44.89,20230517,3330,6.91,20230425,2.25,N,123700,500,78 억,,962204,N,N,0,N,00,N
20231128,160843,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3570,-65,5,-1.79,309056170,86365,125.34,3640,3640,3550,4725,2545,3635,3577.31,6.42,0,-30138,3685,3660,3630,3605,3575,3645,3590,78,1090,500,2320,5,1,15604898,557,11.30,0.31,12,0.55,316.00,11352.00,6460,20230517,-44.74,3330,20230425,7.21,6460,-44.74,20230517,3330,7.21,20230425,6460,-44.74,20230517,3330,7.21,20230425,2.37,N,123700,500,78 억,,1002263,N,N,1,N,00,N
20231128,150748,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3570,-65,5,-1.79,285584270,79796,115.81,3640,3640,3550,4725,2545,3635,3577.66,6.42,0,-29213,3685,3660,3630,3605,3575,3645,3590,78,1090,500,2320,5,1,15604898,557,11.30,0.31,12,0.51,316.00,11352.00,6460,20230517,-44.74,3330,20230425,7.21,6460,-44.74,20230517,3330,7.21,20230425,6460,-44.74,20230517,3330,7.21,20230425,2.37,N,123700,500,78 억,,1002263,N,N,1,N,00,N
20231128,140843,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3575,-60,5,-1.65,240434070,67143,97.45,3640,3640,3550,4725,2545,3635,3579.47,6.42,0,-22708,3685,3660,3630,3605,3575,3645,3590,78,1090,500,2320,5,1,15604898,558,11.31,0.31,12,0.43,316.00,11352.00,6460,20230517,-44.66,3330,20230425,7.36,6460,-44.66,20230517,3330,7.36,20230425,6460,-44.66,20230517,3330,7.36,20230425,2.37,N,123700,500,78 억,,1002263,N,N,1,N,00,N
20231128,130837,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3575,-60,5,-1.65,227590225,63547,92.23,3640,3640,3550,4725,2545,3635,3579.92,6.42,0,-21158,3685,3660,3630,3605,3575,3645,3590,78,1090,500,2320,5,1,15604898,558,11.31,0.31,12,0.41,316.00,11352.00,6460,20230517,-44.66,3330,20230425,7.36,6460,-44.66,20230517,3330,7.36,20230425,6460,-44.66,20230517,3330,7.36,20230425,2.37,N,123700,500,78 억,,1002263,N,N,1,N,00,N
20231128,120842,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3575,-60,5,-1.65,216048020,60324,87.55,3640,3640,3550,4725,2545,3635,3579.85,6.42,0,-19980,3685,3660,3630,3605,3575,3645,3590,78,1090,500,2320,5,1,15604898,558,11.31,0.31,12,0.39,316.00,11352.00,6460,20230517,-44.66,3330,20230425,7.36,6460,-44.66,20230517,3330,7.36,20230425,6460,-44.66,20230517,3330,7.36,20230425,2.37,N,123700,500,78 억,,1002263,N,N,1,N,00,N
20231128,110842,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3575,-60,5,-1.65,183261105,51139,74.22,3640,3640,3550,4725,2545,3635,3581.75,6.42,0,-18653,3685,3660,3630,3605,3575,3645,3590,78,1090,500,2320,5,1,15604898,558,11.31,0.31,12,0.33,316.00,11352.00,6460,20230517,-44.66,3330,20230425,7.36,6460,-44.66,20230517,3330,7.36,20230425,6460,-44.66,20230517,3330,7.36,20230425,2.37,N,123700,500,78 억,,1002263,N,N,1,N,00,N
20231128,100840,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3560,-75,5,-2.06,173095530,48288,70.08,3640,3640,3550,4725,2545,3635,3582.74,6.42,0,-18587,3685,3660,3630,3605,3575,3645,3590,78,1090,500,2320,5,1,15604898,556,11.27,0.31,12,0.31,316.00,11352.00,6460,20230517,-44.89,3330,20230425,6.91,6460,-44.89,20230517,3330,6.91,20230425,6460,-44.89,20230517,3330,6.91,20230425,2.37,N,123700,500,78 억,,1002263,N,N,1,N,00,N
20231128,090839,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3600,-35,5,-0.96,36595165,10112,14.68,3640,3640,3590,4725,2545,3635,3615.61,6.42,0,-1036,3685,3660,3630,3605,3575,3645,3590,78,1090,500,2320,5,1,15604898,562,11.39,0.32,12,0.06,316.00,11352.00,6460,20230517,-44.27,3330,20230425,8.11,6460,-44.27,20230517,3330,8.11,20230425,6460,-44.27,20230517,3330,8.11,20230425,2.37,N,123700,500,78 억,,1002263,N,N,1,N,00,N
20231127,160836,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3635,35,2,0.97,249542260,68902,86.44,3645,3655,3600,4680,2520,3600,3621.85,6.46,0,-1153,3680,3640,3620,3580,3560,3630,3570,78,1080,500,2300,5,1,15604898,567,11.50,0.32,12,0.44,316.00,11352.00,6460,20230517,-43.73,3330,20230425,9.16,6460,-43.73,20230517,3330,9.16,20230425,6460,-43.73,20230517,3330,9.16,20230425,2.43,N,123700,500,78 억,,1007975,N,N,1,N,00,N
20231127,150839,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3635,35,2,0.97,236278545,65251,81.86,3645,3655,3600,4680,2520,3600,3621.23,6.46,0,-1154,3680,3640,3620,3580,3560,3630,3570,78,1080,500,2300,5,1,15604898,567,11.50,0.32,12,0.42,316.00,11352.00,6460,20230517,-43.73,3330,20230425,9.16,6460,-43.73,20230517,3330,9.16,20230425,6460,-43.73,20230517,3330,9.16,20230425,2.43,N,123700,500,78 억,,1007975,N,N,0,N,00,N
20231127,140844,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3615,15,2,0.42,214997895,59381,74.50,3645,3655,3600,4680,2520,3600,3620.82,6.46,0,-2548,3680,3640,3620,3580,3560,3630,3570,78,1080,500,2300,5,1,15604898,564,11.44,0.32,12,0.38,316.00,11352.00,6460,20230517,-44.04,3330,20230425,8.56,6460,-44.04,20230517,3330,8.56,20230425,6460,-44.04,20230517,3330,8.56,20230425,2.43,N,123700,500,78 억,,1007975,N,N,0,N,00,N
20231127,130842,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3620,20,2,0.56,201344685,55603,69.76,3645,3655,3600,4680,2520,3600,3621.29,6.46,0,-2045,3680,3640,3620,3580,3560,3630,3570,78,1080,500,2300,5,1,15604898,565,11.46,0.32,12,0.36,316.00,11352.00,6460,20230517,-43.96,3330,20230425,8.71,6460,-43.96,20230517,3330,8.71,20230425,6460,-43.96,20230517,3330,8.71,20230425,2.43,N,123700,500,78 억,,1007975,N,N,0,N,00,N
20231127,120844,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3630,30,2,0.83,166410405,45942,57.64,3645,3655,3600,4680,2520,3600,3622.42,6.46,0,1169,3680,3640,3620,3580,3560,3630,3570,78,1080,500,2300,5,1,15604898,566,11.49,0.32,12,0.29,316.00,11352.00,6460,20230517,-43.81,3330,20230425,9.01,6460,-43.81,20230517,3330,9.01,20230425,6460,-43.81,20230517,3330,9.01,20230425,2.43,N,123700,500,78 억,,1007975,N,N,0,N,00,N
20231127,110831,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3640,40,2,1.11,151163360,41740,52.36,3645,3655,3600,4680,2520,3600,3621.80,6.46,0,1459,3680,3640,3620,3580,3560,3630,3570,78,1080,500,2300,5,1,15604898,568,11.52,0.32,12,0.27,316.00,11352.00,6460,20230517,-43.65,3330,20230425,9.31,6460,-43.65,20230517,3330,9.31,20230425,6460,-43.65,20230517,3330,9.31,20230425,2.43,N,123700,500,78 억,,1007975,N,N,0,N,00,N
20231127,100829,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3640,40,2,1.11,97282115,26913,33.76,3645,3645,3600,4680,2520,3600,3614.95,6.46,0,-2435,3680,3640,3620,3580,3560,3630,3570,78,1080,500,2300,5,1,15604898,568,11.52,0.32,12,0.17,316.00,11352.00,6460,20230517,-43.65,3330,20230425,9.31,6460,-43.65,20230517,3330,9.31,20230425,6460,-43.65,20230517,3330,9.31,20230425,2.43,N,123700,500,78 억,,1007975,N,N,0,N,00,N
20231127,090833,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3610,10,2,0.28,16717685,4604,5.78,3645,3645,3610,4680,2520,3600,3634.72,6.46,0,-1099,3680,3640,3620,3580,3560,3630,3570,78,1080,500,2300,5,1,15604898,563,11.42,0.32,12,0.03,316.00,11352.00,6460,20230517,-44.12,3330,20230425,8.41,6460,-44.12,20230517,3330,8.41,20230425,6460,-44.12,20230517,3330,8.41,20230425,2.43,N,123700,500,78 억,,1007975,N,N,0,N,00,N
20231124,160825,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3600,10,2,0.28,288671225,79424,54.64,3600,3660,3600,4665,2515,3590,3634.86,6.32,0,22239,3683,3636,3613,3566,3543,3625,3555,78,1075,500,2290,5,1,15604898,562,11.39,0.32,12,0.51,316.00,11352.00,6460,20230517,-44.27,3330,20230425,8.11,6460,-44.27,20230517,3330,8.11,20230425,6460,-44.27,20230517,3330,8.11,20230425,1.59,N,123700,500,78 억,,985592,N,N,0,N,00,N
20231124,150834,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3635,45,2,1.25,243804810,67004,46.09,3600,3660,3600,4665,2515,3590,3638.88,6.32,0,19058,3683,3636,3613,3566,3543,3625,3555,78,1075,500,2290,5,1,15604898,567,11.50,0.32,12,0.43,316.00,11352.00,6460,20230517,-43.73,3330,20230425,9.16,6460,-43.73,20230517,3330,9.16,20230425,6460,-43.73,20230517,3330,9.16,20230425,1.59,N,123700,500,78 억,,985592,N,N,0,N,00,N
20231124,140834,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3645,55,2,1.53,214269195,58865,40.49,3600,3660,3600,4665,2515,3590,3640.27,6.32,0,17774,3683,3636,3613,3566,3543,3625,3555,78,1075,500,2290,5,1,15604898,569,11.53,0.32,12,0.38,316.00,11352.00,6460,20230517,-43.58,3330,20230425,9.46,6460,-43.58,20230517,3330,9.46,20230425,6460,-43.58,20230517,3330,9.46,20230425,1.59,N,123700,500,78 억,,985592,N,N,0,N,00,N
20231124,130830,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3655,65,2,1.81,188023390,51660,35.54,3600,3660,3600,4665,2515,3590,3639.92,6.32,0,17580,3683,3636,3613,3566,3543,3625,3555,78,1075,500,2290,5,1,15604898,570,11.57,0.32,12,0.33,316.00,11352.00,6460,20230517,-43.42,3330,20230425,9.76,6460,-43.42,20230517,3330,9.76,20230425,6460,-43.42,20230517,3330,9.76,20230425,1.59,N,123700,500,78 억,,985592,N,N,0,N,00,N
20231124,120836,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3650,60,2,1.67,167133070,45937,31.60,3600,3660,3600,4665,2515,3590,3638.63,6.32,0,14865,3683,3636,3613,3566,3543,3625,3555,78,1075,500,2290,5,1,15604898,570,11.55,0.32,12,0.29,316.00,11352.00,6460,20230517,-43.50,3330,20230425,9.61,6460,-43.50,20230517,3330,9.61,20230425,6460,-43.50,20230517,3330,9.61,20230425,1.59,N,123700,500,78 억,,985592,N,N,0,N,00,N
20231124,110833,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3660,70,2,1.95,148293125,40770,28.05,3600,3660,3600,4665,2515,3590,3637.66,6.32,0,12852,3683,3636,3613,3566,3543,3625,3555,78,1075,500,2290,5,1,15604898,571,11.58,0.32,12,0.26,316.00,11352.00,6460,20230517,-43.34,3330,20230425,9.91,6460,-43.34,20230517,3330,9.91,20230425,6460,-43.34,20230517,3330,9.91,20230425,1.59,N,123700,500,78 억,,985592,N,N,0,N,00,N
20231124,100831,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3640,50,2,1.39,91778605,25278,17.39,3600,3655,3600,4665,2515,3590,3631.26,6.32,0,6449,3683,3636,3613,3566,3543,3625,3555,78,1075,500,2290,5,1,15604898,568,11.52,0.32,12,0.16,316.00,11352.00,6460,20230517,-43.65,3330,20230425,9.31,6460,-43.65,20230517,3330,9.31,20230425,6460,-43.65,20230517,3330,9.31,20230425,1.59,N,123700,500,78 억,,985592,N,N,0,N,00,N
20231124,090829,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3610,20,2,0.56,4356910,1211,0.83,3600,3610,3600,4665,2515,3590,3600.36,6.32,0,-160,3683,3636,3613,3566,3543,3625,3555,78,1075,500,2290,5,1,15604898,563,11.42,0.32,12,0.01,316.00,11352.00,6460,20230517,-44.12,3330,20230425,8.41,6460,-44.12,20230517,3330,8.41,20230425,6460,-44.12,20230517,3330,8.41,20230425,1.59,N,123700,500,78 억,,985592,N,N,0,N,00,N
20231123,160820,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3590,-30,5,-0.83,505091290,139415,4.40,3645,3660,3590,4705,2535,3620,3622.96,6.18,0,17473,4166,3892,3751,3477,3336,3822,3407,78,1085,500,2310,5,1,15604898,560,11.36,0.32,12,0.89,316.00,11352.00,6460,20230517,-44.43,3330,20230425,7.81,6460,-44.43,20230517,3330,7.81,20230425,6460,-44.43,20230517,3330,7.81,20230425,1.60,N,123700,500,78 억,,964723,N,N,2,N,00,N
20231123,150847,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3605,-15,5,-0.41,457794165,126268,3.98,3645,3660,3600,4705,2535,3620,3625.59,6.18,0,18486,4166,3892,3751,3477,3336,3822,3407,78,1085,500,2310,5,1,15604898,563,11.41,0.32,12,0.81,316.00,11352.00,6460,20230517,-44.20,3330,20230425,8.26,6460,-44.20,20230517,3330,8.26,20230425,6460,-44.20,20230517,3330,8.26,20230425,1.60,N,123700,500,78 억,,964723,N,N,2,N,00,N
20231123,140844,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3615,-5,5,-0.14,414581205,114293,3.60,3645,3660,3600,4705,2535,3620,3627.38,6.18,0,21528,4166,3892,3751,3477,3336,3822,3407,78,1085,500,2310,5,1,15604898,564,11.44,0.32,12,0.73,316.00,11352.00,6460,20230517,-44.04,3330,20230425,8.56,6460,-44.04,20230517,3330,8.56,20230425,6460,-44.04,20230517,3330,8.56,20230425,1.60,N,123700,500,78 억,,964723,N,N,2,N,00,N
20231123,130845,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3625,5,2,0.14,384883890,106095,3.35,3645,3660,3600,4705,2535,3620,3627.76,6.18,0,22157,4166,3892,3751,3477,3336,3822,3407,78,1085,500,2310,5,1,15604898,566,11.47,0.32,12,0.68,316.00,11352.00,6460,20230517,-43.89,3330,20230425,8.86,6460,-43.89,20230517,3330,8.86,20230425,6460,-43.89,20230517,3330,8.86,20230425,1.60,N,123700,500,78 억,,964723,N,N,2,N,00,N
20231123,120832,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3625,5,2,0.14,333005400,91744,2.89,3645,3660,3600,4705,2535,3620,3629.77,6.18,0,23003,4166,3892,3751,3477,3336,3822,3407,78,1085,500,2310,5,1,15604898,566,11.47,0.32,12,0.59,316.00,11352.00,6460,20230517,-43.89,3330,20230425,8.86,6460,-43.89,20230517,3330,8.86,20230425,6460,-43.89,20230517,3330,8.86,20230425,1.60,N,123700,500,78 억,,964723,N,N,2,N,00,N
20231123,110853,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3620,0,3,0.00,300794270,82859,2.61,3645,3660,3600,4705,2535,3620,3630.25,6.18,0,22899,4166,3892,3751,3477,3336,3822,3407,78,1085,500,2310,5,1,15604898,565,11.46,0.32,12,0.53,316.00,11352.00,6460,20230517,-43.96,3330,20230425,8.71,6460,-43.96,20230517,3330,8.71,20230425,6460,-43.96,20230517,3330,8.71,20230425,1.60,N,123700,500,78 억,,964723,N,N,2,N,00,N
20231123,100834,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3635,15,2,0.41,261829160,72109,2.27,3645,3660,3600,4705,2535,3620,3631.09,6.18,0,22291,4166,3892,3751,3477,3336,3822,3407,78,1085,500,2310,5,1,15604898,567,11.50,0.32,12,0.46,316.00,11352.00,6460,20230517,-43.73,3330,20230425,9.16,6460,-43.73,20230517,3330,9.16,20230425,6460,-43.73,20230517,3330,9.16,20230425,1.60,N,123700,500,78 억,,964723,N,N,2,N,00,N
20231123,090831,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3640,20,2,0.55,63815640,17539,0.55,3645,3655,3625,4705,2535,3620,3638.97,6.18,0,6473,4166,3892,3751,3477,3336,3822,3407,78,1085,500,2310,5,1,15604898,568,11.52,0.32,12,0.11,316.00,11352.00,6460,20230517,-43.65,3330,20230425,9.31,6460,-43.65,20230517,3330,9.31,20230425,6460,-43.65,20230517,3330,9.31,20230425,1.60,N,123700,500,78 억,,964723,N,N,2,N,00,N
20231122,160801,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3620,-130,5,-3.47,12176377330,3149320,9712.63,3730,4025,3610,4875,2625,3750,3866.58,9.56,0,-229451,3863,3806,3743,3686,3623,3835,3715,78,1125,500,2400,5,1,15604898,565,11.46,0.32,12,20.18,316.00,11352.00,6460,20230517,-43.96,3330,20230425,8.71,6460,-43.96,20230517,3330,8.71,20230425,6460,-43.96,20230517,3330,8.71,20230425,1.66,N,123700,500,78 억,,1491706,N,N,2,N,00,N
20231122,150816,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3635,-115,5,-3.07,12048856565,3114138,9604.13,3730,4025,3610,4875,2625,3750,3869.10,9.56,0,-229071,3863,3806,3743,3686,3623,3835,3715,78,1125,500,2400,5,1,15604898,567,11.50,0.32,12,19.96,316.00,11352.00,6460,20230517,-43.73,3330,20230425,9.16,6460,-43.73,20230517,3330,9.16,20230425,6460,-43.73,20230517,3330,9.16,20230425,1.66,N,123700,500,78 억,,1491706,N,N,2,N,00,N
20231122,140808,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3645,-105,5,-2.80,11913769310,3077014,9489.63,3730,4025,3610,4875,2625,3750,3871.88,9.56,0,-219906,3863,3806,3743,3686,3623,3835,3715,78,1125,500,2400,5,1,15604898,569,11.53,0.32,12,19.72,316.00,11352.00,6460,20230517,-43.58,3330,20230425,9.46,6460,-43.58,20230517,3330,9.46,20230425,6460,-43.58,20230517,3330,9.46,20230425,1.66,N,123700,500,78 억,,1491706,N,N,2,N,00,N
20231122,130837,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3630,-120,5,-3.20,11752680175,3032614,9352.70,3730,4025,3610,4875,2625,3750,3875.45,9.56,0,-211769,3863,3806,3743,3686,3623,3835,3715,78,1125,500,2400,5,1,15604898,566,11.49,0.32,12,19.43,316.00,11352.00,6460,20230517,-43.81,3330,20230425,9.01,6460,-43.81,20230517,3330,9.01,20230425,6460,-43.81,20230517,3330,9.01,20230425,1.66,N,123700,500,78 억,,1491706,N,N,2,N,00,N
20231122,120841,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3670,-80,5,-2.13,11406776100,2937350,9058.91,3730,4025,3610,4875,2625,3750,3883.38,9.56,0,-207385,3863,3806,3743,3686,3623,3835,3715,78,1125,500,2400,5,1,15604898,573,11.61,0.32,12,18.82,316.00,11352.00,6460,20230517,-43.19,3330,20230425,10.21,6460,-43.19,20230517,3330,10.21,20230425,6460,-43.19,20230517,3330,10.21,20230425,1.66,N,123700,500,78 억,,1491706,N,N,2,N,00,N
20231122,110919,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3660,-90,5,-2.40,10951592945,2812788,8674.75,3730,4025,3610,4875,2625,3750,3893.52,9.56,0,-197669,3863,3806,3743,3686,3623,3835,3715,78,1125,500,2400,5,1,15604898,571,11.58,0.32,12,18.03,316.00,11352.00,6460,20230517,-43.34,3330,20230425,9.91,6460,-43.34,20230517,3330,9.91,20230425,6460,-43.34,20230517,3330,9.91,20230425,1.66,N,123700,500,78 억,,1491706,N,N,2,N,00,N
20231122,100851,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3910,160,2,4.27,2680373330,691396,2132.29,3730,3925,3700,4875,2625,3750,3876.84,9.56,0,-73358,3863,3806,3743,3686,3623,3835,3715,78,1125,500,2400,5,1,15604898,610,12.37,0.34,12,4.43,316.00,11352.00,6460,20230517,-39.47,3330,20230425,17.42,6460,-39.47,20230517,3330,17.42,20230425,6460,-39.47,20230517,3330,17.42,20230425,1.66,N,123700,500,78 억,,1491706,N,N,2,N,00,N
20231122,090808,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3745,-5,5,-0.13,10444815,2805,8.65,3730,3745,3700,4875,2625,3750,3718.52,9.56,0,1321,3863,3806,3743,3686,3623,3835,3715,78,1125,500,2400,5,1,15604898,584,11.85,0.33,12,0.02,316.00,11352.00,6460,20230517,-42.03,3330,20230425,12.46,6460,-42.03,20230517,3330,12.46,20230425,6460,-42.03,20230517,3330,12.46,20230425,1.66,N,123700,500,78 억,,1491706,N,N,2,N,00,N
20231121,160812,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3750,5,2,0.13,121440250,32425,78.61,3745,3800,3680,4865,2625,3745,3745.27,9.65,0,-2415,3828,3786,3708,3666,3588,3807,3687,78,1120,500,2390,5,1,15604898,585,11.87,0.33,12,0.21,316.00,11352.00,6460,20230517,-41.95,3330,20230425,12.61,6460,-41.95,20230517,3330,12.61,20230425,6460,-41.95,20230517,3330,12.61,20230425,1.66,N,123700,500,78 억,,1505125,N,N,2,N,00,N
20231121,150813,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3755,10,2,0.27,119247940,31841,77.19,3745,3800,3680,4865,2625,3745,3745.11,9.65,0,-2366,3828,3786,3708,3666,3588,3807,3687,78,1120,500,2390,5,1,15604898,586,11.88,0.33,12,0.20,316.00,11352.00,6460,20230517,-41.87,3330,20230425,12.76,6460,-41.87,20230517,3330,12.76,20230425,6460,-41.87,20230517,3330,12.76,20230425,1.66,N,123700,500,78 억,,1505125,N,N,7,N,00,N
20231121,140803,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3755,10,2,0.27,111068335,29661,71.91,3745,3800,3680,4865,2625,3745,3744.58,9.65,0,-2254,3828,3786,3708,3666,3588,3807,3687,78,1120,500,2390,5,1,15604898,586,11.88,0.33,12,0.19,316.00,11352.00,6460,20230517,-41.87,3330,20230425,12.76,6460,-41.87,20230517,3330,12.76,20230425,6460,-41.87,20230517,3330,12.76,20230425,1.66,N,123700,500,78 억,,1505125,N,N,7,N,00,N
20231121,130757,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3750,5,2,0.13,93945795,25099,60.85,3745,3800,3680,4865,2625,3745,3742.97,9.65,0,-1148,3828,3786,3708,3666,3588,3807,3687,78,1120,500,2390,5,1,15604898,585,11.87,0.33,12,0.16,316.00,11352.00,6460,20230517,-41.95,3330,20230425,12.61,6460,-41.95,20230517,3330,12.61,20230425,6460,-41.95,20230517,3330,12.61,20230425,1.66,N,123700,500,78 억,,1505125,N,N,7,N,00,N
20231121,120757,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3745,0,3,0.00,70238650,18772,45.51,3745,3800,3680,4865,2625,3745,3741.57,9.65,0,-1502,3828,3786,3708,3666,3588,3807,3687,78,1120,500,2390,5,1,15604898,584,11.85,0.33,12,0.12,316.00,11352.00,6460,20230517,-42.03,3330,20230425,12.46,6460,-42.03,20230517,3330,12.46,20230425,6460,-42.03,20230517,3330,12.46,20230425,1.66,N,123700,500,78 억,,1505125,N,N,7,N,00,N
20231121,110753,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3745,0,3,0.00,66445435,17759,43.05,3745,3800,3680,4865,2625,3745,3741.40,9.65,0,-1496,3828,3786,3708,3666,3588,3807,3687,78,1120,500,2390,5,1,15604898,584,11.85,0.33,12,0.11,316.00,11352.00,6460,20230517,-42.03,3330,20230425,12.46,6460,-42.03,20230517,3330,12.46,20230425,6460,-42.03,20230517,3330,12.46,20230425,1.66,N,123700,500,78 억,,1505125,N,N,7,N,00,N
20231121,100734,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3735,-10,5,-0.27,47230640,12621,30.60,3745,3800,3680,4865,2625,3745,3742.10,9.65,0,-1111,3828,3786,3708,3666,3588,3807,3687,78,1120,500,2390,5,1,15604898,583,11.82,0.33,12,0.08,316.00,11352.00,6460,20230517,-42.18,3330,20230425,12.16,6460,-42.18,20230517,3330,12.16,20230425,6460,-42.18,20230517,3330,12.16,20230425,1.66,N,123700,500,78 억,,1505125,N,N,7,N,00,N
20231121,090746,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3770,25,2,0.67,5910215,1577,3.82,3745,3800,3745,4865,2625,3745,3749.19,9.65,0,-336,3828,3786,3708,3666,3588,3807,3687,78,1120,500,2390,5,1,15604898,588,11.93,0.33,12,0.01,316.00,11352.00,6460,20230517,-41.64,3330,20230425,13.21,6460,-41.64,20230517,3330,13.21,20230425,6460,-41.64,20230517,3330,13.21,20230425,1.66,N,123700,500,78 억,,1505125,N,N,7,N,00,N
20231120,160750,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3745,85,2,2.32,152329565,41172,115.80,3665,3750,3630,4755,2565,3660,3700.02,9.68,0,5753,3813,3736,3693,3616,3573,3715,3595,78,1095,500,2340,5,1,15604898,584,11.85,0.33,12,0.26,316.00,11352.00,6460,20230517,-42.03,3330,20230425,12.46,6460,-42.03,20230517,3330,12.46,20230425,6460,-42.03,20230517,3330,12.46,20230425,1.66,N,123700,500,78 억,,1511240,N,N,7,N,00,N
20231120,150758,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3745,85,2,2.32,120653815,32630,91.78,3665,3750,3630,4755,2565,3660,3698.00,9.68,0,5994,3813,3736,3693,3616,3573,3715,3595,78,1095,500,2340,5,1,15604898,584,11.85,0.33,12,0.21,316.00,11352.00,6460,20230517,-42.03,3330,20230425,12.46,6460,-42.03,20230517,3330,12.46,20230425,6460,-42.03,20230517,3330,12.46,20230425,1.66,N,123700,500,78 억,,1511240,N,N,6,N,00,N
20231120,140756,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3720,60,2,1.64,105071210,28458,80.04,3665,3735,3630,4755,2565,3660,3692.50,9.68,0,5051,3813,3736,3693,3616,3573,3715,3595,78,1095,500,2340,5,1,15604898,581,11.77,0.33,12,0.18,316.00,11352.00,6460,20230517,-42.41,3330,20230425,11.71,6460,-42.41,20230517,3330,11.71,20230425,6460,-42.41,20230517,3330,11.71,20230425,1.66,N,123700,500,78 억,,1511240,N,N,6,N,00,N
20231120,130751,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3720,60,2,1.64,81791210,22208,62.46,3665,3720,3630,4755,2565,3660,3683.29,9.68,0,4660,3813,3736,3693,3616,3573,3715,3595,78,1095,500,2340,5,1,15604898,581,11.77,0.33,12,0.14,316.00,11352.00,6460,20230517,-42.41,3330,20230425,11.71,6460,-42.41,20230517,3330,11.71,20230425,6460,-42.41,20230517,3330,11.71,20230425,1.66,N,123700,500,78 억,,1511240,N,N,6,N,00,N
20231120,120753,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3710,50,2,1.37,76187410,20697,58.21,3665,3715,3630,4755,2565,3660,3681.41,9.68,0,4009,3813,3736,3693,3616,3573,3715,3595,78,1095,500,2340,5,1,15604898,579,11.74,0.33,12,0.13,316.00,11352.00,6460,20230517,-42.57,3330,20230425,11.41,6460,-42.57,20230517,3330,11.41,20230425,6460,-42.57,20230517,3330,11.41,20230425,1.66,N,123700,500,78 억,,1511240,N,N,6,N,00,N
20231120,110752,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3695,35,2,0.96,57842205,15742,44.28,3665,3700,3630,4755,2565,3660,3674.68,9.68,0,2412,3813,3736,3693,3616,3573,3715,3595,78,1095,500,2340,5,1,15604898,577,11.69,0.33,12,0.10,316.00,11352.00,6460,20230517,-42.80,3330,20230425,10.96,6460,-42.80,20230517,3330,10.96,20230425,6460,-42.80,20230517,3330,10.96,20230425,1.66,N,123700,500,78 억,,1511240,N,N,6,N,00,N
20231120,100748,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3695,35,2,0.96,41085205,11202,31.51,3665,3700,3630,4755,2565,3660,3667.89,9.68,0,1890,3813,3736,3693,3616,3573,3715,3595,78,1095,500,2340,5,1,15604898,577,11.69,0.33,12,0.07,316.00,11352.00,6460,20230517,-42.80,3330,20230425,10.96,6460,-42.80,20230517,3330,10.96,20230425,6460,-42.80,20230517,3330,10.96,20230425,1.66,N,123700,500,78 억,,1511240,N,N,6,N,00,N
20231120,090756,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3675,15,2,0.41,19505150,5338,15.01,3665,3695,3630,4755,2565,3660,3653.65,9.68,0,-1063,3813,3736,3693,3616,3573,3715,3595,78,1095,500,2340,5,1,15604898,573,11.63,0.32,12,0.03,316.00,11352.00,6460,20230517,-43.11,3330,20230425,10.36,6460,-43.11,20230517,3330,10.36,20230425,6460,-43.11,20230517,3330,10.36,20230425,1.66,N,123700,500,78 억,,1511240,N,N,6,N,00,N
20231117,160812,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3660,-100,5,-2.66,130748765,35473,48.56,3765,3770,3650,4885,2635,3760,3685.90,9.82,0,-16603,3886,3822,3736,3672,3586,3855,3705,78,1125,500,2400,5,1,15604898,571,11.58,0.32,12,0.23,316.00,11352.00,6460,20230517,-43.34,3330,20230425,9.91,6460,-43.34,20230517,3330,9.91,20230425,6460,-43.34,20230517,3330,9.91,20230425,1.65,N,123700,500,78 억,,1532543,N,N,6,N,00,N
20231117,150816,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3660,-100,5,-2.66,121804280,33030,45.22,3765,3770,3650,4885,2635,3760,3687.33,9.82,0,-16544,3886,3822,3736,3672,3586,3855,3705,78,1125,500,2400,5,1,15604898,571,11.58,0.32,12,0.21,316.00,11352.00,6460,20230517,-43.34,3330,20230425,9.91,6460,-43.34,20230517,3330,9.91,20230425,6460,-43.34,20230517,3330,9.91,20230425,1.65,N,123700,500,78 억,,1532543,N,N,0,N,00,N
20231117,140812,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3675,-85,5,-2.26,110116015,29839,40.85,3765,3770,3650,4885,2635,3760,3689.96,9.82,0,-15638,3886,3822,3736,3672,3586,3855,3705,78,1125,500,2400,5,1,15604898,573,11.63,0.32,12,0.19,316.00,11352.00,6460,20230517,-43.11,3330,20230425,10.36,6460,-43.11,20230517,3330,10.36,20230425,6460,-43.11,20230517,3330,10.36,20230425,1.65,N,123700,500,78 억,,1532543,N,N,0,N,00,N
20231117,130812,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3680,-80,5,-2.13,86244880,23322,31.93,3765,3770,3670,4885,2635,3760,3697.57,9.82,0,-11225,3886,3822,3736,3672,3586,3855,3705,78,1125,500,2400,5,1,15604898,574,11.65,0.32,12,0.15,316.00,11352.00,6460,20230517,-43.03,3330,20230425,10.51,6460,-43.03,20230517,3330,10.51,20230425,6460,-43.03,20230517,3330,10.51,20230425,1.65,N,123700,500,78 억,,1532543,N,N,0,N,00,N
20231117,120813,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3680,-80,5,-2.13,70211550,18961,25.96,3765,3770,3670,4885,2635,3760,3702.45,9.82,0,-8260,3886,3822,3736,3672,3586,3855,3705,78,1125,500,2400,5,1,15604898,574,11.65,0.32,12,0.12,316.00,11352.00,6460,20230517,-43.03,3330,20230425,10.51,6460,-43.03,20230517,3330,10.51,20230425,6460,-43.03,20230517,3330,10.51,20230425,1.65,N,123700,500,78 억,,1532543,N,N,0,N,00,N
20231117,110816,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3675,-85,5,-2.26,64289845,17352,23.75,3765,3770,3670,4885,2635,3760,3704.52,9.82,0,-6933,3886,3822,3736,3672,3586,3855,3705,78,1125,500,2400,5,1,15604898,573,11.63,0.32,12,0.11,316.00,11352.00,6460,20230517,-43.11,3330,20230425,10.36,6460,-43.11,20230517,3330,10.36,20230425,6460,-43.11,20230517,3330,10.36,20230425,1.65,N,123700,500,78 억,,1532543,N,N,0,N,00,N
20231117,100813,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3700,-60,5,-1.60,51062330,13760,18.84,3765,3770,3670,4885,2635,3760,3710.34,9.82,0,-6375,3886,3822,3736,3672,3586,3855,3705,78,1125,500,2400,5,1,15604898,577,11.71,0.33,12,0.09,316.00,11352.00,6460,20230517,-42.72,3330,20230425,11.11,6460,-42.72,20230517,3330,11.11,20230425,6460,-42.72,20230517,3330,11.11,20230425,1.65,N,123700,500,78 억,,1532543,N,N,0,N,00,N
20231117,090815,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3760,0,3,0.00,10856095,2888,3.95,3765,3770,3750,4885,2635,3760,3758.98,9.82,0,-1744,3886,3822,3736,3672,3586,3855,3705,78,1125,500,2400,5,1,15604898,587,11.90,0.33,12,0.02,316.00,11352.00,6460,20230517,-41.80,3330,20230425,12.91,6460,-41.80,20230517,3330,12.91,20230425,6460,-41.80,20230517,3330,12.91,20230425,1.65,N,123700,500,78 억,,1532543,N,N,0,N,00,N
20231116,160813,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3760,0,3,0.00,265876565,70937,74.82,3730,3800,3650,4885,2635,3760,3748.07,9.83,0,17432,3870,3815,3740,3685,3610,3842,3712,78,1125,500,2400,5,1,15604898,587,11.90,0.33,12,0.45,316.00,11352.00,6460,20230517,-41.80,3330,20230425,12.91,6460,-41.80,20230517,3330,12.91,20230425,6460,-41.80,20230517,3330,12.91,20230425,1.71,N,123700,500,78 억,,1533897,N,N,0,N,00,N
20231116,150808,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3770,10,2,0.27,241620405,64484,68.01,3730,3800,3650,4885,2635,3760,3746.98,9.83,0,15893,3870,3815,3740,3685,3610,3842,3712,78,1125,500,2400,5,1,15604898,588,11.93,0.33,12,0.41,316.00,11352.00,6460,20230517,-41.64,3330,20230425,13.21,6460,-41.64,20230517,3330,13.21,20230425,6460,-41.64,20230517,3330,13.21,20230425,1.71,N,123700,500,78 억,,1533897,N,N,0,N,00,N
20231116,140747,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3795,35,2,0.93,218554975,58359,61.55,3730,3800,3650,4885,2635,3760,3745.01,9.83,0,13842,3870,3815,3740,3685,3610,3842,3712,78,1125,500,2400,5,1,15604898,592,12.01,0.33,12,0.37,316.00,11352.00,6460,20230517,-41.25,3330,20230425,13.96,6460,-41.25,20230517,3330,13.96,20230425,6460,-41.25,20230517,3330,13.96,20230425,1.71,N,123700,500,78 억,,1533897,N,N,0,N,00,N
20231116,130807,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3735,-25,5,-0.66,179389680,47958,50.58,3730,3800,3650,4885,2635,3760,3740.56,9.83,0,10385,3870,3815,3740,3685,3610,3842,3712,78,1125,500,2400,5,1,15604898,583,11.82,0.33,12,0.31,316.00,11352.00,6460,20230517,-42.18,3330,20230425,12.16,6460,-42.18,20230517,3330,12.16,20230425,6460,-42.18,20230517,3330,12.16,20230425,1.71,N,123700,500,78 억,,1533897,N,N,0,N,00,N
20231116,120810,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3750,-10,5,-0.27,142250490,38035,40.12,3730,3800,3650,4885,2635,3760,3739.99,9.83,0,7783,3870,3815,3740,3685,3610,3842,3712,78,1125,500,2400,5,1,15604898,585,11.87,0.33,12,0.24,316.00,11352.00,6460,20230517,-41.95,3330,20230425,12.61,6460,-41.95,20230517,3330,12.61,20230425,6460,-41.95,20230517,3330,12.61,20230425,1.71,N,123700,500,78 억,,1533897,N,N,0,N,00,N
20231116,110807,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3750,-10,5,-0.27,110859660,29656,31.28,3730,3800,3650,4885,2635,3760,3738.19,9.83,0,3715,3870,3815,3740,3685,3610,3842,3712,78,1125,500,2400,5,1,15604898,585,11.87,0.33,12,0.19,316.00,11352.00,6460,20230517,-41.95,3330,20230425,12.61,6460,-41.95,20230517,3330,12.61,20230425,6460,-41.95,20230517,3330,12.61,20230425,1.71,N,123700,500,78 억,,1533897,N,N,0,N,00,N
20231116,100808,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3710,-50,5,-1.33,53160175,14277,15.06,3730,3750,3650,4885,2635,3760,3723.48,9.83,0,190,3870,3815,3740,3685,3610,3842,3712,78,1125,500,2400,5,1,15604898,579,11.74,0.33,12,0.09,316.00,11352.00,6460,20230517,-42.57,3330,20230425,11.41,6460,-42.57,20230517,3330,11.41,20230425,6460,-42.57,20230517,3330,11.41,20230425,1.71,N,123700,500,78 억,,1533897,N,N,0,N,00,N
20231116,090811,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3760,0,3,0.00,0,0,0.00,0,0,0,4885,2635,3760,0.00,9.83,0,0,3870,3815,3740,3685,3610,3842,3712,78,1125,500,2400,5,1,15604898,587,11.90,0.33,12,0.00,316.00,11352.00,6460,20230517,-41.80,3330,20230425,12.91,6460,-41.80,20230517,3330,12.91,20230425,6460,-41.80,20230517,3330,12.91,20230425,1.71,N,123700,500,78 억,,1533897,N,N,0,N,00,N
20231115,160716,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3760,100,2,2.73,353925295,94297,263.54,3670,3795,3665,4755,2565,3660,3753.54,9.92,0,7043,3763,3711,3638,3586,3513,3737,3612,78,1095,500,2340,5,1,15604898,587,11.90,0.33,12,0.60,316.00,11352.00,6460,20230517,-41.80,3330,20230425,12.91,6460,-41.80,20230517,3330,12.91,20230425,6460,-41.80,20230517,3330,12.91,20230425,1.72,N,123700,500,78 억,,1548073,N,N,9,N,00,N
20231115,150822,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3760,100,2,2.73,342033280,91145,254.73,3670,3795,3665,4755,2565,3660,3752.87,9.92,0,6723,3763,3711,3638,3586,3513,3737,3612,78,1095,500,2340,5,1,15604898,587,11.90,0.33,12,0.58,316.00,11352.00,6460,20230517,-41.80,3330,20230425,12.91,6460,-41.80,20230517,3330,12.91,20230425,6460,-41.80,20230517,3330,12.91,20230425,1.72,N,123700,500,78 억,,1548073,N,N,9,N,00,N
20231115,140818,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3780,120,2,3.28,305852065,81563,227.95,3670,3795,3665,4755,2565,3660,3750.15,9.92,0,5488,3763,3711,3638,3586,3513,3737,3612,78,1095,500,2340,5,1,15604898,590,11.96,0.33,12,0.52,316.00,11352.00,6460,20230517,-41.49,3330,20230425,13.51,6460,-41.49,20230517,3330,13.51,20230425,6460,-41.49,20230517,3330,13.51,20230425,1.72,N,123700,500,78 억,,1548073,N,N,9,N,00,N
20231115,130820,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3775,115,2,3.14,250464850,66913,187.01,3670,3790,3665,4755,2565,3660,3743.44,9.92,0,4312,3763,3711,3638,3586,3513,3737,3612,78,1095,500,2340,5,1,15604898,589,11.95,0.33,12,0.43,316.00,11352.00,6460,20230517,-41.56,3330,20230425,13.36,6460,-41.56,20230517,3330,13.36,20230425,6460,-41.56,20230517,3330,13.36,20230425,1.72,N,123700,500,78 억,,1548073,N,N,9,N,00,N
20231115,120822,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3785,125,2,3.42,220865840,59073,165.10,3670,3790,3665,4755,2565,3660,3739.19,9.92,0,3147,3763,3711,3638,3586,3513,3737,3612,78,1095,500,2340,5,1,15604898,591,11.98,0.33,12,0.38,316.00,11352.00,6460,20230517,-41.41,3330,20230425,13.66,6460,-41.41,20230517,3330,13.66,20230425,6460,-41.41,20230517,3330,13.66,20230425,1.72,N,123700,500,78 억,,1548073,N,N,9,N,00,N
20231115,110829,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3765,105,2,2.87,183629920,49204,137.51,3670,3775,3665,4755,2565,3660,3732.37,9.92,0,2479,3763,3711,3638,3586,3513,3737,3612,78,1095,500,2340,5,1,15604898,588,11.91,0.33,12,0.32,316.00,11352.00,6460,20230517,-41.72,3330,20230425,13.06,6460,-41.72,20230517,3330,13.06,20230425,6460,-41.72,20230517,3330,13.06,20230425,1.72,N,123700,500,78 억,,1548073,N,N,9,N,00,N
20231115,100824,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3745,85,2,2.32,92761085,24934,69.69,3670,3755,3665,4755,2565,3660,3720.85,9.92,0,2186,3763,3711,3638,3586,3513,3737,3612,78,1095,500,2340,5,1,15604898,584,11.85,0.33,12,0.16,316.00,11352.00,6460,20230517,-42.03,3330,20230425,12.46,6460,-42.03,20230517,3330,12.46,20230425,6460,-42.03,20230517,3330,12.46,20230425,1.72,N,123700,500,78 억,,1548073,N,N,9,N,00,N
20231115,090815,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3705,45,2,1.23,24948640,6759,18.89,3670,3725,3665,4755,2565,3660,3692.33,9.92,0,27,3763,3711,3638,3586,3513,3737,3612,78,1095,500,2340,5,1,15604898,578,11.72,0.33,12,0.04,316.00,11352.00,6460,20230517,-42.65,3330,20230425,11.26,6460,-42.65,20230517,3330,11.26,20230425,6460,-42.65,20230517,3330,11.26,20230425,1.72,N,123700,500,78 억,,1548073,N,N,9,N,00,N
20231114,160805,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3660,60,2,1.67,130363505,35781,82.14,3565,3690,3565,4680,2520,3600,3643.37,9.90,0,12756,3686,3642,3606,3562,3526,3625,3545,78,1080,500,2300,5,1,15604898,571,11.58,0.32,12,0.23,316.00,11352.00,6460,20230517,-43.34,3330,20230425,9.91,6460,-43.34,20230517,3330,9.91,20230425,6460,-43.34,20230517,3330,9.91,20230425,1.74,N,123700,500,78 억,,1544568,N,N,9,N,00,N
20231114,150807,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3685,85,2,2.36,97874250,26889,61.73,3565,3690,3565,4680,2520,3600,3639.95,9.90,0,9939,3686,3642,3606,3562,3526,3625,3545,78,1080,500,2300,5,1,15604898,575,11.66,0.32,12,0.17,316.00,11352.00,6460,20230517,-42.96,3330,20230425,10.66,6460,-42.96,20230517,3330,10.66,20230425,6460,-42.96,20230517,3330,10.66,20230425,1.74,N,123700,500,78 억,,1544568,N,N,9,N,00,N
20231114,140806,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3655,55,2,1.53,71758835,19765,45.37,3565,3680,3565,4680,2520,3600,3630.61,9.90,0,8326,3686,3642,3606,3562,3526,3625,3545,78,1080,500,2300,5,1,15604898,570,11.57,0.32,12,0.13,316.00,11352.00,6460,20230517,-43.42,3330,20230425,9.76,6460,-43.42,20230517,3330,9.76,20230425,6460,-43.42,20230517,3330,9.76,20230425,1.74,N,123700,500,78 억,,1544568,N,N,9,N,00,N
20231114,130808,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3650,50,2,1.39,71430080,19675,45.17,3565,3680,3565,4680,2520,3600,3630.51,9.90,0,8327,3686,3642,3606,3562,3526,3625,3545,78,1080,500,2300,5,1,15604898,570,11.55,0.32,12,0.13,316.00,11352.00,6460,20230517,-43.50,3330,20230425,9.61,6460,-43.50,20230517,3330,9.61,20230425,6460,-43.50,20230517,3330,9.61,20230425,1.74,N,123700,500,78 억,,1544568,N,N,9,N,00,N
20231114,120809,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3655,55,2,1.53,50374095,13889,31.88,3565,3680,3565,4680,2520,3600,3626.92,9.90,0,4962,3686,3642,3606,3562,3526,3625,3545,78,1080,500,2300,5,1,15604898,570,11.57,0.32,12,0.09,316.00,11352.00,6460,20230517,-43.42,3330,20230425,9.76,6460,-43.42,20230517,3330,9.76,20230425,6460,-43.42,20230517,3330,9.76,20230425,1.74,N,123700,500,78 억,,1544568,N,N,9,N,00,N
20231114,110818,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3645,45,2,1.25,28509420,7895,18.12,3565,3670,3565,4680,2520,3600,3611.08,9.90,0,4004,3686,3642,3606,3562,3526,3625,3545,78,1080,500,2300,5,1,15604898,569,11.53,0.32,12,0.05,316.00,11352.00,6460,20230517,-43.58,3330,20230425,9.46,6460,-43.58,20230517,3330,9.46,20230425,6460,-43.58,20230517,3330,9.46,20230425,1.74,N,123700,500,78 억,,1544568,N,N,9,N,00,N
20231114,100809,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3650,50,2,1.39,19302020,5365,12.32,3565,3670,3565,4680,2520,3600,3597.76,9.90,0,2631,3686,3642,3606,3562,3526,3625,3545,78,1080,500,2300,5,1,15604898,570,11.55,0.32,12,0.03,316.00,11352.00,6460,20230517,-43.50,3330,20230425,9.61,6460,-43.50,20230517,3330,9.61,20230425,6460,-43.50,20230517,3330,9.61,20230425,1.74,N,123700,500,78 억,,1544568,N,N,9,N,00,N
20231114,090801,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3620,20,2,0.56,13184875,3683,8.45,3565,3620,3565,4680,2520,3600,3579.88,9.90,0,1976,3686,3642,3606,3562,3526,3625,3545,78,1080,500,2300,5,1,15604898,565,11.46,0.32,12,0.02,316.00,11352.00,6460,20230517,-43.96,3330,20230425,8.71,6460,-43.96,20230517,3330,8.71,20230425,6460,-43.96,20230517,3330,8.71,20230425,1.74,N,123700,500,78 억,,1544568,N,N,9,N,00,N
20231113,160754,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3600,0,3,0.00,156835445,43504,67.82,3630,3650,3570,4680,2520,3600,3605.31,9.98,0,-10296,3740,3670,3630,3560,3520,3650,3540,78,1080,500,2300,5,1,15604898,562,11.39,0.32,12,0.28,316.00,11352.00,6460,20230517,-44.27,3330,20230425,8.11,6460,-44.27,20230517,3330,8.11,20230425,6460,-44.27,20230517,3330,8.11,20230425,1.84,N,123700,500,78 억,,1556617,N,N,9,N,00,N
20231113,150753,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3580,-20,5,-0.56,147668220,40945,63.83,3630,3650,3570,4680,2520,3600,3606.82,9.98,0,-9873,3740,3670,3630,3560,3520,3650,3540,78,1080,500,2300,5,1,15604898,559,11.33,0.32,12,0.26,316.00,11352.00,6460,20230517,-44.58,3330,20230425,7.51,6460,-44.58,20230517,3330,7.51,20230425,6460,-44.58,20230517,3330,7.51,20230425,1.84,N,123700,500,78 억,,1556617,N,N,5,N,00,N
20231113,140751,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3570,-30,5,-0.83,140476695,38932,60.70,3630,3650,3570,4680,2520,3600,3608.68,9.98,0,-8709,3740,3670,3630,3560,3520,3650,3540,78,1080,500,2300,5,1,15604898,557,11.30,0.31,12,0.25,316.00,11352.00,6460,20230517,-44.74,3330,20230425,7.21,6460,-44.74,20230517,3330,7.21,20230425,6460,-44.74,20230517,3330,7.21,20230425,1.84,N,123700,500,78 억,,1556617,N,N,5,N,00,N
20231113,130750,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3600,0,3,0.00,109614865,30345,47.31,3630,3650,3570,4680,2520,3600,3613.11,9.98,0,-4421,3740,3670,3630,3560,3520,3650,3540,78,1080,500,2300,5,1,15604898,562,11.39,0.32,12,0.19,316.00,11352.00,6460,20230517,-44.27,3330,20230425,8.11,6460,-44.27,20230517,3330,8.11,20230425,6460,-44.27,20230517,3330,8.11,20230425,1.84,N,123700,500,78 억,,1556617,N,N,5,N,00,N
20231113,120751,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3575,-25,5,-0.69,86706690,24029,37.46,3630,3650,3570,4680,2520,3600,3609.14,9.98,0,-3057,3740,3670,3630,3560,3520,3650,3540,78,1080,500,2300,5,1,15604898,558,11.31,0.31,12,0.15,316.00,11352.00,6460,20230517,-44.66,3330,20230425,7.36,6460,-44.66,20230517,3330,7.36,20230425,6460,-44.66,20230517,3330,7.36,20230425,1.84,N,123700,500,78 억,,1556617,N,N,5,N,00,N
20231113,110749,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3590,-10,5,-0.28,67204805,18592,28.99,3630,3650,3580,4680,2520,3600,3616.39,9.98,0,845,3740,3670,3630,3560,3520,3650,3540,78,1080,500,2300,5,1,15604898,560,11.36,0.32,12,0.12,316.00,11352.00,6460,20230517,-44.43,3330,20230425,7.81,6460,-44.43,20230517,3330,7.81,20230425,6460,-44.43,20230517,3330,7.81,20230425,1.84,N,123700,500,78 억,,1556617,N,N,5,N,00,N
20231113,100747,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3640,40,2,1.11,28640560,7912,12.34,3630,3650,3610,4680,2520,3600,3626.19,9.98,0,1820,3740,3670,3630,3560,3520,3650,3540,78,1080,500,2300,5,1,15604898,568,11.52,0.32,12,0.05,316.00,11352.00,6460,20230517,-43.65,3330,20230425,9.31,6460,-43.65,20230517,3330,9.31,20230425,6460,-43.65,20230517,3330,9.31,20230425,1.84,N,123700,500,78 억,,1556617,N,N,5,N,00,N
20231113,090753,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3635,35,2,0.97,11029385,3053,4.76,3630,3650,3630,4680,2520,3600,3633.55,9.98,0,714,3740,3670,3630,3560,3520,3650,3540,78,1080,500,2300,5,1,15604898,567,11.50,0.32,12,0.02,316.00,11352.00,6460,20230517,-43.73,3330,20230425,9.16,6460,-43.73,20230517,3330,9.16,20230425,6460,-43.73,20230517,3330,9.16,20230425,1.84,N,123700,500,78 억,,1556617,N,N,5,N,00,N
20231110,160807,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3600,-95,5,-2.57,232854590,64134,115.33,3670,3700,3590,4800,2590,3695,3628.87,10.00,0,6924,3841,3767,3726,3652,3611,3747,3632,78,1105,500,2360,5,1,15604898,562,11.39,0.32,12,0.41,316.00,11352.00,6460,20230517,-44.27,3330,20230425,8.11,6460,-44.27,20230517,3330,8.11,20230425,6460,-44.27,20230517,3330,8.11,20230425,1.84,N,123700,500,78 억,,1561175,N,N,5,N,00,N
20231110,150805,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3610,-85,5,-2.30,225801285,62175,111.81,3670,3700,3590,4800,2590,3695,3629.75,10.00,0,6552,3841,3767,3726,3652,3611,3747,3632,78,1105,500,2360,5,1,15604898,563,11.42,0.32,12,0.40,316.00,11352.00,6460,20230517,-44.12,3330,20230425,8.41,6460,-44.12,20230517,3330,8.41,20230425,6460,-44.12,20230517,3330,8.41,20230425,1.84,N,123700,500,78 억,,1561175,N,N,5,N,00,N
20231110,140757,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3620,-75,5,-2.03,216435730,59584,107.15,3670,3700,3590,4800,2590,3695,3630.43,10.00,0,6262,3841,3767,3726,3652,3611,3747,3632,78,1105,500,2360,5,1,15604898,565,11.46,0.32,12,0.38,316.00,11352.00,6460,20230517,-43.96,3330,20230425,8.71,6460,-43.96,20230517,3330,8.71,20230425,6460,-43.96,20230517,3330,8.71,20230425,1.84,N,123700,500,78 억,,1561175,N,N,5,N,00,N
20231110,130757,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3630,-65,5,-1.76,205269440,56491,101.58,3670,3700,3590,4800,2590,3695,3631.57,10.00,0,6052,3841,3767,3726,3652,3611,3747,3632,78,1105,500,2360,5,1,15604898,566,11.49,0.32,12,0.36,316.00,11352.00,6460,20230517,-43.81,3330,20230425,9.01,6460,-43.81,20230517,3330,9.01,20230425,6460,-43.81,20230517,3330,9.01,20230425,1.84,N,123700,500,78 억,,1561175,N,N,5,N,00,N
20231110,120800,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3610,-85,5,-2.30,201174890,55357,99.55,3670,3700,3590,4800,2590,3695,3632.02,10.00,0,5600,3841,3767,3726,3652,3611,3747,3632,78,1105,500,2360,5,1,15604898,563,11.42,0.32,12,0.35,316.00,11352.00,6460,20230517,-44.12,3330,20230425,8.41,6460,-44.12,20230517,3330,8.41,20230425,6460,-44.12,20230517,3330,8.41,20230425,1.84,N,123700,500,78 억,,1561175,N,N,5,N,00,N
20231110,110750,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3635,-60,5,-1.62,184869280,50851,91.44,3670,3700,3590,4800,2590,3695,3633.25,10.00,0,4242,3841,3767,3726,3652,3611,3747,3632,78,1105,500,2360,5,1,15604898,567,11.50,0.32,12,0.33,316.00,11352.00,6460,20230517,-43.73,3330,20230425,9.16,6460,-43.73,20230517,3330,9.16,20230425,6460,-43.73,20230517,3330,9.16,20230425,1.84,N,123700,500,78 억,,1561175,N,N,5,N,00,N
20231110,100757,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3625,-70,5,-1.89,125225900,34323,61.72,3670,3700,3615,4800,2590,3695,3645.78,10.00,0,-3444,3841,3767,3726,3652,3611,3747,3632,78,1105,500,2360,5,1,15604898,566,11.47,0.32,12,0.22,316.00,11352.00,6460,20230517,-43.89,3330,20230425,8.86,6460,-43.89,20230517,3330,8.86,20230425,6460,-43.89,20230517,3330,8.86,20230425,1.84,N,123700,500,78 억,,1561175,N,N,5,N,00,N
20231110,090744,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3680,-15,5,-0.41,17987995,4876,8.77,3670,3700,3670,4800,2590,3695,3685.43,10.00,0,1572,3841,3767,3726,3652,3611,3747,3632,78,1105,500,2360,5,1,15604898,574,11.65,0.32,12,0.03,316.00,11352.00,6460,20230517,-43.03,3330,20230425,10.51,6460,-43.03,20230517,3330,10.51,20230425,6460,-43.03,20230517,3330,10.51,20230425,1.84,N,123700,500,78 억,,1561175,N,N,5,N,00,N
20231109,160737,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3695,-25,5,-0.67,206826745,55425,160.36,3725,3800,3685,4835,2605,3720,3731.90,10.02,0,10092,3850,3785,3745,3680,3640,3765,3660,78,1115,500,2380,5,1,15604898,577,11.69,0.33,12,0.36,316.00,11352.00,6460,20230517,-42.80,3330,20230425,10.96,6460,-42.80,20230517,3330,10.96,20230425,6460,-42.80,20230517,3330,10.96,20230425,1.84,N,123700,500,78 억,,1563272,N,N,5,N,00,N
20231109,150737,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3730,10,2,0.27,201428840,53965,156.14,3725,3800,3685,4835,2605,3720,3732.85,10.02,0,9687,3850,3785,3745,3680,3640,3765,3660,78,1115,500,2380,5,1,15604898,582,11.80,0.33,12,0.35,316.00,11352.00,6460,20230517,-42.26,3330,20230425,12.01,6460,-42.26,20230517,3330,12.01,20230425,6460,-42.26,20230517,3330,12.01,20230425,1.84,N,123700,500,78 억,,1563272,N,N,1,N,00,N
20231109,140735,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3730,10,2,0.27,191792435,51380,148.66,3725,3800,3685,4835,2605,3720,3733.11,10.02,0,10446,3850,3785,3745,3680,3640,3765,3660,78,1115,500,2380,5,1,15604898,582,11.80,0.33,12,0.33,316.00,11352.00,6460,20230517,-42.26,3330,20230425,12.01,6460,-42.26,20230517,3330,12.01,20230425,6460,-42.26,20230517,3330,12.01,20230425,1.84,N,123700,500,78 억,,1563272,N,N,1,N,00,N
20231109,130738,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3710,-10,5,-0.27,186652995,50003,144.68,3725,3800,3685,4835,2605,3720,3733.13,10.02,0,10645,3850,3785,3745,3680,3640,3765,3660,78,1115,500,2380,5,1,15604898,579,11.74,0.33,12,0.32,316.00,11352.00,6460,20230517,-42.57,3330,20230425,11.41,6460,-42.57,20230517,3330,11.41,20230425,6460,-42.57,20230517,3330,11.41,20230425,1.84,N,123700,500,78 억,,1563272,N,N,1,N,00,N
20231109,120742,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3750,30,2,0.81,182748300,48952,141.64,3725,3800,3685,4835,2605,3720,3733.53,10.02,0,10590,3850,3785,3745,3680,3640,3765,3660,78,1115,500,2380,5,1,15604898,585,11.87,0.33,12,0.31,316.00,11352.00,6460,20230517,-41.95,3330,20230425,12.61,6460,-41.95,20230517,3330,12.61,20230425,6460,-41.95,20230517,3330,12.61,20230425,1.84,N,123700,500,78 억,,1563272,N,N,1,N,00,N
20231109,110739,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3750,30,2,0.81,160312840,42944,124.25,3725,3800,3685,4835,2605,3720,3733.42,10.02,0,10349,3850,3785,3745,3680,3640,3765,3660,78,1115,500,2380,5,1,15604898,585,11.87,0.33,12,0.28,316.00,11352.00,6460,20230517,-41.95,3330,20230425,12.61,6460,-41.95,20230517,3330,12.61,20230425,6460,-41.95,20230517,3330,12.61,20230425,1.84,N,123700,500,78 억,,1563272,N,N,1,N,00,N
20231109,100734,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3710,-10,5,-0.27,140995420,37764,109.26,3725,3800,3685,4835,2605,3720,3734.01,10.02,0,9935,3850,3785,3745,3680,3640,3765,3660,78,1115,500,2380,5,1,15604898,579,11.74,0.33,12,0.24,316.00,11352.00,6460,20230517,-42.57,3330,20230425,11.41,6460,-42.57,20230517,3330,11.41,20230425,6460,-42.57,20230517,3330,11.41,20230425,1.84,N,123700,500,78 억,,1563272,N,N,1,N,00,N
20231109,090740,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3735,15,2,0.40,11031870,2960,8.56,3725,3760,3725,4835,2605,3720,3731.30,10.02,0,850,3850,3785,3745,3680,3640,3765,3660,78,1115,500,2380,5,1,15604898,583,11.82,0.33,12,0.02,316.00,11352.00,6460,20230517,-42.18,3330,20230425,12.16,6460,-42.18,20230517,3330,12.16,20230425,6460,-42.18,20230517,3330,12.16,20230425,1.84,N,123700,500,78 억,,1563272,N,N,1,N,00,N
20231108,160731,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3720,-70,5,-1.85,96525235,25745,48.05,3760,3810,3705,4925,2655,3790,3749.60,10.08,0,-4448,3890,3840,3760,3710,3630,3800,3670,78,1135,500,2420,5,1,15604898,581,11.77,0.33,12,0.16,316.00,11352.00,6460,20230517,-42.41,3290,20221104,13.07,6460,-42.41,20230517,3330,11.71,20230425,6460,-42.41,20230517,3330,11.71,20230425,1.84,N,123700,500,78 억,,1572262,N,N,1,N,00,N
20231108,150735,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3710,-80,5,-2.11,83537840,22249,41.53,3760,3810,3705,4925,2655,3790,3754.68,10.08,0,-4195,3890,3840,3760,3710,3630,3800,3670,78,1135,500,2420,5,1,15604898,579,11.74,0.33,12,0.14,316.00,11352.00,6460,20230517,-42.57,3290,20221104,12.77,6460,-42.57,20230517,3330,11.41,20230425,6460,-42.57,20230517,3330,11.41,20230425,1.84,N,123700,500,78 억,,1572262,N,N,0,N,00,N
20231108,140732,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3745,-45,5,-1.19,61138815,16226,30.29,3760,3810,3730,4925,2655,3790,3767.95,10.08,0,-3229,3890,3840,3760,3710,3630,3800,3670,78,1135,500,2420,5,1,15604898,584,11.85,0.33,12,0.10,316.00,11352.00,6460,20230517,-42.03,3290,20221104,13.83,6460,-42.03,20230517,3330,12.46,20230425,6460,-42.03,20230517,3330,12.46,20230425,1.84,N,123700,500,78 억,,1572262,N,N,0,N,00,N
20231108,130730,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3755,-35,5,-0.92,58335270,15477,28.89,3760,3810,3730,4925,2655,3790,3769.16,10.08,0,-2994,3890,3840,3760,3710,3630,3800,3670,78,1135,500,2420,5,1,15604898,586,11.88,0.33,12,0.10,316.00,11352.00,6460,20230517,-41.87,3290,20221104,14.13,6460,-41.87,20230517,3330,12.76,20230425,6460,-41.87,20230517,3330,12.76,20230425,1.84,N,123700,500,78 억,,1572262,N,N,0,N,00,N
20231108,120725,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3780,-10,5,-0.26,54147750,14365,26.81,3760,3810,3730,4925,2655,3790,3769.42,10.08,0,-2095,3890,3840,3760,3710,3630,3800,3670,78,1135,500,2420,5,1,15604898,590,11.96,0.33,12,0.09,316.00,11352.00,6460,20230517,-41.49,3290,20221104,14.89,6460,-41.49,20230517,3330,13.51,20230425,6460,-41.49,20230517,3330,13.51,20230425,1.84,N,123700,500,78 억,,1572262,N,N,0,N,00,N
20231108,110732,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3765,-25,5,-0.66,47505400,12608,23.53,3760,3810,3730,4925,2655,3790,3767.88,10.08,0,-1634,3890,3840,3760,3710,3630,3800,3670,78,1135,500,2420,5,1,15604898,588,11.91,0.33,12,0.08,316.00,11352.00,6460,20230517,-41.72,3290,20221104,14.44,6460,-41.72,20230517,3330,13.06,20230425,6460,-41.72,20230517,3330,13.06,20230425,1.84,N,123700,500,78 억,,1572262,N,N,0,N,00,N
20231108,100732,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3755,-35,5,-0.92,36094045,9574,17.87,3760,3810,3745,4925,2655,3790,3770.00,10.08,0,-348,3890,3840,3760,3710,3630,3800,3670,78,1135,500,2420,5,1,15604898,586,11.88,0.33,12,0.06,316.00,11352.00,6460,20230517,-41.87,3290,20221104,14.13,6460,-41.87,20230517,3330,12.76,20230425,6460,-41.87,20230517,3330,12.76,20230425,1.84,N,123700,500,78 억,,1572262,N,N,0,N,00,N
20231108,090729,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3780,-10,5,-0.26,12104350,3215,6.00,3760,3800,3750,4925,2655,3790,3764.95,10.08,0,843,3890,3840,3760,3710,3630,3800,3670,78,1135,500,2420,5,1,15604898,590,11.96,0.33,12,0.02,316.00,11352.00,6460,20230517,-41.49,3290,20221104,14.89,6460,-41.49,20230517,3330,13.51,20230425,6460,-41.49,20230517,3330,13.51,20230425,1.84,N,123700,500,78 억,,1572262,N,N,0,N,00,N
20231107,160732,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3790,-20,5,-0.52,198909815,53407,87.61,3810,3810,3680,4950,2670,3810,3724.29,10.13,0,1448,3870,3840,3805,3775,3740,3822,3757,78,1140,500,2430,5,1,15604898,591,11.99,0.33,12,0.34,316.00,11352.00,6460,20230517,-41.33,3285,20221103,15.37,6460,-41.33,20230517,3330,13.81,20230425,6460,-41.33,20230517,3330,13.81,20230425,2.07,N,123700,500,78 억,,1581506,N,N,1,N,00,N
20231107,150732,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3745,-65,5,-1.71,191999490,51573,84.61,3810,3810,3680,4950,2670,3810,3722.77,10.13,0,2219,3870,3840,3805,3775,3740,3822,3757,78,1140,500,2430,5,1,15604898,584,11.85,0.33,12,0.33,316.00,11352.00,6460,20230517,-42.03,3285,20221103,14.00,6460,-42.03,20230517,3330,12.46,20230425,6460,-42.03,20230517,3330,12.46,20230425,2.07,N,123700,500,78 억,,1581506,N,N,1,N,00,N
20231107,140736,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3725,-85,5,-2.23,176113665,47328,77.64,3810,3810,3680,4950,2670,3810,3721.02,10.13,0,442,3870,3840,3805,3775,3740,3822,3757,78,1140,500,2430,5,1,15604898,581,11.79,0.33,12,0.30,316.00,11352.00,6460,20230517,-42.34,3285,20221103,13.39,6460,-42.34,20230517,3330,11.86,20230425,6460,-42.34,20230517,3330,11.86,20230425,2.07,N,123700,500,78 억,,1581506,N,N,1,N,00,N
20231107,130734,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3715,-95,5,-2.49,164147430,44115,72.37,3810,3810,3680,4950,2670,3810,3720.78,10.13,0,-1528,3870,3840,3805,3775,3740,3822,3757,78,1140,500,2430,5,1,15604898,580,11.76,0.33,12,0.28,316.00,11352.00,6460,20230517,-42.49,3285,20221103,13.09,6460,-42.49,20230517,3330,11.56,20230425,6460,-42.49,20230517,3330,11.56,20230425,2.07,N,123700,500,78 억,,1581506,N,N,1,N,00,N
20231107,120730,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3695,-115,5,-3.02,124826725,33462,54.89,3810,3810,3695,4950,2670,3810,3730.26,10.13,0,-594,3870,3840,3805,3775,3740,3822,3757,78,1140,500,2430,5,1,15604898,577,11.69,0.33,12,0.21,316.00,11352.00,6460,20230517,-42.80,3285,20221103,12.48,6460,-42.80,20230517,3330,10.96,20230425,6460,-42.80,20230517,3330,10.96,20230425,2.07,N,123700,500,78 억,,1581506,N,N,1,N,00,N
20231107,110730,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3725,-85,5,-2.23,88608770,23691,38.87,3810,3810,3715,4950,2670,3810,3740.01,10.13,0,2936,3870,3840,3805,3775,3740,3822,3757,78,1140,500,2430,5,1,15604898,581,11.79,0.33,12,0.15,316.00,11352.00,6460,20230517,-42.34,3285,20221103,13.39,6460,-42.34,20230517,3330,11.86,20230425,6460,-42.34,20230517,3330,11.86,20230425,2.07,N,123700,500,78 억,,1581506,N,N,1,N,00,N
20231107,100739,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3745,-65,5,-1.71,56600900,15098,24.77,3810,3810,3725,4950,2670,3810,3748.66,10.13,0,1767,3870,3840,3805,3775,3740,3822,3757,78,1140,500,2430,5,1,15604898,584,11.85,0.33,12,0.10,316.00,11352.00,6460,20230517,-42.03,3285,20221103,14.00,6460,-42.03,20230517,3330,12.46,20230425,6460,-42.03,20230517,3330,12.46,20230425,2.07,N,123700,500,78 억,,1581506,N,N,1,N,00,N
20231107,090720,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3750,-60,5,-1.57,9509195,2514,4.12,3810,3810,3750,4950,2670,3810,3781.82,10.13,0,-1337,3870,3840,3805,3775,3740,3822,3757,78,1140,500,2430,5,1,15604898,585,11.87,0.33,12,0.02,316.00,11352.00,6460,20230517,-41.95,3285,20221103,14.16,6460,-41.95,20230517,3330,12.61,20230425,6460,-41.95,20230517,3330,12.61,20230425,2.07,N,123700,500,78 억,,1581506,N,N,1,N,00,N
20231106,160714,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3810,5,2,0.13,231097005,60850,92.63,3835,3835,3770,4945,2665,3805,3797.81,10.29,0,-8909,3868,3836,3778,3746,3688,3852,3762,78,1140,500,2430,5,1,15604898,595,12.06,0.34,12,0.39,316.00,11352.00,6460,20230517,-41.02,3285,20221103,15.98,6460,-41.02,20230517,3330,14.41,20230425,6460,-41.02,20230517,3330,14.41,20230425,2.06,N,123700,500,78 억,,1605678,N,N,1,N,00,N
20231106,150717,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3805,0,3,0.00,223135690,58759,89.44,3835,3835,3770,4945,2665,3805,3797.46,10.29,0,-8595,3868,3836,3778,3746,3688,3852,3762,78,1140,500,2430,5,1,15604898,594,12.04,0.34,12,0.38,316.00,11352.00,6460,20230517,-41.10,3285,20221103,15.83,6460,-41.10,20230517,3330,14.26,20230425,6460,-41.10,20230517,3330,14.26,20230425,2.06,N,123700,500,78 억,,1605678,N,N,0,N,00,N
20231106,140714,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3800,-5,5,-0.13,195596935,51508,78.41,3835,3835,3770,4945,2665,3805,3797.40,10.29,0,-8497,3868,3836,3778,3746,3688,3852,3762,78,1140,500,2430,5,1,15604898,593,12.03,0.33,12,0.33,316.00,11352.00,6460,20230517,-41.18,3285,20221103,15.68,6460,-41.18,20230517,3330,14.11,20230425,6460,-41.18,20230517,3330,14.11,20230425,2.06,N,123700,500,78 억,,1605678,N,N,0,N,00,N
20231106,130722,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3815,10,2,0.26,174243720,45895,69.86,3835,3835,3770,4945,2665,3805,3796.56,10.29,0,-8641,3868,3836,3778,3746,3688,3852,3762,78,1140,500,2430,5,1,15604898,595,12.07,0.34,12,0.29,316.00,11352.00,6460,20230517,-40.94,3285,20221103,16.13,6460,-40.94,20230517,3330,14.56,20230425,6460,-40.94,20230517,3330,14.56,20230425,2.06,N,123700,500,78 억,,1605678,N,N,0,N,00,N
20231106,120719,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3800,-5,5,-0.13,152100545,40073,61.00,3835,3835,3770,4945,2665,3805,3795.57,10.29,0,-9806,3868,3836,3778,3746,3688,3852,3762,78,1140,500,2430,5,1,15604898,593,12.03,0.33,12,0.26,316.00,11352.00,6460,20230517,-41.18,3285,20221103,15.68,6460,-41.18,20230517,3330,14.11,20230425,6460,-41.18,20230517,3330,14.11,20230425,2.06,N,123700,500,78 억,,1605678,N,N,0,N,00,N
20231106,110718,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3800,-5,5,-0.13,128613855,33896,51.60,3835,3835,3770,4945,2665,3805,3794.35,10.29,0,-8968,3868,3836,3778,3746,3688,3852,3762,78,1140,500,2430,5,1,15604898,593,12.03,0.33,12,0.22,316.00,11352.00,6460,20230517,-41.18,3285,20221103,15.68,6460,-41.18,20230517,3330,14.11,20230425,6460,-41.18,20230517,3330,14.11,20230425,2.06,N,123700,500,78 억,,1605678,N,N,0,N,00,N
20231106,100656,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3815,10,2,0.26,109533170,28865,43.94,3835,3835,3770,4945,2665,3805,3794.65,10.29,0,-11080,3868,3836,3778,3746,3688,3852,3762,78,1140,500,2430,5,1,15604898,595,12.07,0.34,12,0.18,316.00,11352.00,6460,20230517,-40.94,3285,20221103,16.13,6460,-40.94,20230517,3330,14.56,20230425,6460,-40.94,20230517,3330,14.56,20230425,2.06,N,123700,500,78 억,,1605678,N,N,0,N,00,N
20231106,090718,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3780,-25,5,-0.66,65134500,17151,26.11,3835,3835,3780,4945,2665,3805,3797.68,10.29,0,-9158,3868,3836,3778,3746,3688,3852,3762,78,1140,500,2430,5,1,15604898,590,11.96,0.33,12,0.11,316.00,11352.00,6460,20230517,-41.49,3285,20221103,15.07,6460,-41.49,20230517,3330,13.51,20230425,6460,-41.49,20230517,3330,13.51,20230425,2.06,N,123700,500,78 억,,1605678,N,N,0,N,00,N
20231103,160710,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3805,70,2,1.87,247448165,65535,103.77,3755,3810,3720,4855,2615,3735,3775.78,10.27,0,19929,3815,3775,3740,3700,3665,3795,3720,78,1120,500,2390,5,1,15604898,594,12.04,0.34,12,0.42,316.00,11352.00,6460,20230517,-41.10,3285,20221103,15.83,6460,-41.10,20230517,3330,14.26,20230425,6460,-41.10,20230517,3285,15.83,20221103,2.06,N,123700,500,78 억,,1602839,N,N,0,N,00,N
20231103,150707,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3785,50,2,1.34,236768180,62724,99.32,3755,3810,3720,4855,2615,3735,3774.76,10.27,0,19722,3815,3775,3740,3700,3665,3795,3720,78,1120,500,2390,5,1,15604898,591,11.98,0.33,12,0.40,316.00,11352.00,6460,20230517,-41.41,3285,20221103,15.22,6460,-41.41,20230517,3330,13.66,20230425,6460,-41.41,20230517,3285,15.22,20221103,2.06,N,123700,500,78 억,,1602839,N,N,0,N,00,N
20231103,140707,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3780,45,2,1.20,209869195,55633,88.09,3755,3810,3720,4855,2615,3735,3772.39,10.27,0,17559,3815,3775,3740,3700,3665,3795,3720,78,1120,500,2390,5,1,15604898,590,11.96,0.33,12,0.36,316.00,11352.00,6460,20230517,-41.49,3285,20221103,15.07,6460,-41.49,20230517,3330,13.51,20230425,6460,-41.49,20230517,3285,15.07,20221103,2.06,N,123700,500,78 억,,1602839,N,N,0,N,00,N
20231103,130707,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3800,65,2,1.74,183504270,48677,77.08,3755,3810,3720,4855,2615,3735,3769.84,10.27,0,15757,3815,3775,3740,3700,3665,3795,3720,78,1120,500,2390,5,1,15604898,593,12.03,0.33,12,0.31,316.00,11352.00,6460,20230517,-41.18,3285,20221103,15.68,6460,-41.18,20230517,3330,14.11,20230425,6460,-41.18,20230517,3285,15.68,20221103,2.06,N,123700,500,78 억,,1602839,N,N,0,N,00,N
20231103,120706,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3790,55,2,1.47,141374140,37583,59.51,3755,3800,3720,4855,2615,3735,3761.65,10.27,0,7825,3815,3775,3740,3700,3665,3795,3720,78,1120,500,2390,5,1,15604898,591,11.99,0.33,12,0.24,316.00,11352.00,6460,20230517,-41.33,3285,20221103,15.37,6460,-41.33,20230517,3330,13.81,20230425,6460,-41.33,20230517,3285,15.37,20221103,2.06,N,123700,500,78 억,,1602839,N,N,0,N,00,N
20231103,110713,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3780,45,2,1.20,119094990,31703,50.20,3755,3800,3720,4855,2615,3735,3756.58,10.27,0,3587,3815,3775,3740,3700,3665,3795,3720,78,1120,500,2390,5,1,15604898,590,11.96,0.33,12,0.20,316.00,11352.00,6460,20230517,-41.49,3285,20221103,15.07,6460,-41.49,20230517,3330,13.51,20230425,6460,-41.49,20230517,3285,15.07,20221103,2.06,N,123700,500,78 억,,1602839,N,N,0,N,00,N
20231103,100658,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3735,0,3,0.00,76610170,20441,32.37,3755,3800,3720,4855,2615,3735,3747.87,10.27,0,-3621,3815,3775,3740,3700,3665,3795,3720,78,1120,500,2390,5,1,15604898,583,11.82,0.33,12,0.13,316.00,11352.00,6460,20230517,-42.18,3285,20221103,13.70,6460,-42.18,20230517,3330,12.16,20230425,6460,-42.18,20230517,3285,13.70,20221103,2.06,N,123700,500,78 억,,1602839,N,N,0,N,00,N
20231103,090701,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3775,40,2,1.07,13208590,3512,5.56,3755,3800,3755,4855,2615,3735,3760.99,10.27,0,-899,3815,3775,3740,3700,3665,3795,3720,78,1120,500,2390,5,1,15604898,589,11.95,0.33,12,0.02,316.00,11352.00,6460,20230517,-41.56,3285,20221103,14.92,6460,-41.56,20230517,3330,13.36,20230425,6460,-41.56,20230517,3285,14.92,20221103,2.06,N,123700,500,78 억,,1602839,N,N,0,N,00,N
20231102,160702,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3735,50,2,1.36,235330300,62892,84.40,3705,3780,3705,4790,2580,3685,3741.93,10.29,0,9875,3751,3717,3666,3632,3581,3735,3650,78,1105,500,2350,5,1,15604898,583,11.82,0.33,12,0.40,316.00,11352.00,6460,20230517,-42.18,3285,20221103,13.70,6460,-42.18,20230517,3330,12.16,20230425,6460,-42.18,20230517,3285,13.70,20221103,2.08,N,123700,500,78 억,,1605860,N,N,0,N,00,N
20231102,150709,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3745,60,2,1.63,210446360,56241,75.47,3705,3780,3705,4790,2580,3685,3741.87,10.29,0,9010,3751,3717,3666,3632,3581,3735,3650,78,1105,500,2350,5,1,15604898,584,11.85,0.33,12,0.36,316.00,11352.00,6460,20230517,-42.03,3285,20221103,14.00,6460,-42.03,20230517,3330,12.46,20230425,6460,-42.03,20230517,3285,14.00,20221103,2.08,N,123700,500,78 억,,1605860,N,N,0,N,00,N
20231102,140657,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3745,60,2,1.63,186550775,49853,66.90,3705,3780,3705,4790,2580,3685,3742.02,10.29,0,7014,3751,3717,3666,3632,3581,3735,3650,78,1105,500,2350,5,1,15604898,584,11.85,0.33,12,0.32,316.00,11352.00,6460,20230517,-42.03,3285,20221103,14.00,6460,-42.03,20230517,3330,12.46,20230425,6460,-42.03,20230517,3285,14.00,20221103,2.08,N,123700,500,78 억,,1605860,N,N,0,N,00,N
20231102,130703,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3750,65,2,1.76,162799660,43507,58.39,3705,3780,3705,4790,2580,3685,3741.92,10.29,0,6948,3751,3717,3666,3632,3581,3735,3650,78,1105,500,2350,5,1,15604898,585,11.87,0.33,12,0.28,316.00,11352.00,6460,20230517,-41.95,3285,20221103,14.16,6460,-41.95,20230517,3330,12.61,20230425,6460,-41.95,20230517,3285,14.16,20221103,2.08,N,123700,500,78 억,,1605860,N,N,0,N,00,N
20231102,120659,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3750,65,2,1.76,151929450,40603,54.49,3705,3780,3705,4790,2580,3685,3741.83,10.29,0,6906,3751,3717,3666,3632,3581,3735,3650,78,1105,500,2350,5,1,15604898,585,11.87,0.33,12,0.26,316.00,11352.00,6460,20230517,-41.95,3285,20221103,14.16,6460,-41.95,20230517,3330,12.61,20230425,6460,-41.95,20230517,3285,14.16,20221103,2.08,N,123700,500,78 억,,1605860,N,N,0,N,00,N
20231102,110659,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3740,55,2,1.49,101525875,27156,36.44,3705,3780,3705,4790,2580,3685,3738.62,10.29,0,350,3751,3717,3666,3632,3581,3735,3650,78,1105,500,2350,5,1,15604898,584,11.84,0.33,12,0.17,316.00,11352.00,6460,20230517,-42.11,3285,20221103,13.85,6460,-42.11,20230517,3330,12.31,20230425,6460,-42.11,20230517,3285,13.85,20221103,2.08,N,123700,500,78 억,,1605860,N,N,0,N,00,N
20231102,100700,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3745,60,2,1.63,75594900,20219,27.13,3705,3780,3705,4790,2580,3685,3738.81,10.29,0,-179,3751,3717,3666,3632,3581,3735,3650,78,1105,500,2350,5,1,15604898,584,11.85,0.33,12,0.13,316.00,11352.00,6460,20230517,-42.03,3285,20221103,14.00,6460,-42.03,20230517,3330,12.46,20230425,6460,-42.03,20230517,3285,14.00,20221103,2.08,N,123700,500,78 억,,1605860,N,N,0,N,00,N
20231102,090704,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3770,85,2,2.31,22146405,5921,7.95,3705,3780,3705,4790,2580,3685,3740.31,10.29,0,884,3751,3717,3666,3632,3581,3735,3650,78,1105,500,2350,5,1,15604898,588,11.93,0.33,12,0.04,316.00,11352.00,6460,20230517,-41.64,3285,20221103,14.76,6460,-41.64,20230517,3330,13.21,20230425,6460,-41.64,20230517,3285,14.76,20221103,2.08,N,123700,500,78 억,,1605860,N,N,0,N,00,N
20231101,160657,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3685,75,2,2.08,271781875,74122,88.66,3615,3700,3615,4690,2530,3610,3667.15,10.29,0,19510,3750,3680,3635,3565,3520,3657,3542,78,1080,500,2310,5,1,15604898,575,11.66,0.32,12,0.47,316.00,11352.00,6460,20230517,-42.96,3285,20221103,12.18,6460,-42.96,20230517,3330,10.66,20230425,6460,-42.96,20230517,3285,12.18,20221103,2.11,N,123700,500,78 억,,1605353,N,N,0,N,00,N
20231101,150658,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3685,75,2,2.08,258151310,70422,84.23,3615,3700,3615,4690,2530,3610,3666.26,10.29,0,18561,3750,3680,3635,3565,3520,3657,3542,78,1080,500,2310,5,1,15604898,575,11.66,0.32,12,0.45,316.00,11352.00,6460,20230517,-42.96,3285,20221103,12.18,6460,-42.96,20230517,3330,10.66,20230425,6460,-42.96,20230517,3285,12.18,20221103,2.11,N,123700,500,78 억,,1605353,N,N,0,N,00,N
20231101,140652,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3685,75,2,2.08,230591935,62933,75.27,3615,3700,3615,4690,2530,3610,3664.61,10.29,0,18803,3750,3680,3635,3565,3520,3657,3542,78,1080,500,2310,5,1,15604898,575,11.66,0.32,12,0.40,316.00,11352.00,6460,20230517,-42.96,3285,20221103,12.18,6460,-42.96,20230517,3330,10.66,20230425,6460,-42.96,20230517,3285,12.18,20221103,2.11,N,123700,500,78 억,,1605353,N,N,0,N,00,N
20231101,130657,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3690,80,2,2.22,219216220,59846,71.58,3615,3700,3615,4690,2530,3610,3663.55,10.29,0,18401,3750,3680,3635,3565,3520,3657,3542,78,1080,500,2310,5,1,15604898,576,11.68,0.33,12,0.38,316.00,11352.00,6460,20230517,-42.88,3285,20221103,12.33,6460,-42.88,20230517,3330,10.81,20230425,6460,-42.88,20230517,3285,12.33,20221103,2.11,N,123700,500,78 억,,1605353,N,N,0,N,00,N
20231101,120712,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3685,75,2,2.08,176045895,48147,57.59,3615,3690,3615,4690,2530,3610,3657.02,10.29,0,17046,3750,3680,3635,3565,3520,3657,3542,78,1080,500,2310,5,1,15604898,575,11.66,0.32,12,0.31,316.00,11352.00,6460,20230517,-42.96,3285,20221103,12.18,6460,-42.96,20230517,3330,10.66,20230425,6460,-42.96,20230517,3285,12.18,20221103,2.11,N,123700,500,78 억,,1605353,N,N,0,N,00,N
20231101,110717,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3670,60,2,1.66,150392345,41173,49.25,3615,3690,3615,4690,2530,3610,3653.33,10.29,0,12931,3750,3680,3635,3565,3520,3657,3542,78,1080,500,2310,5,1,15604898,573,11.61,0.32,12,0.26,316.00,11352.00,6460,20230517,-43.19,3285,20221103,11.72,6460,-43.19,20230517,3330,10.21,20230425,6460,-43.19,20230517,3285,11.72,20221103,2.11,N,123700,500,78 억,,1605353,N,N,0,N,00,N
20231101,100708,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3655,45,2,1.25,133470725,36553,43.72,3615,3690,3615,4690,2530,3610,3652.13,10.29,0,13377,3750,3680,3635,3565,3520,3657,3542,78,1080,500,2310,5,1,15604898,570,11.57,0.32,12,0.23,316.00,11352.00,6460,20230517,-43.42,3285,20221103,11.26,6460,-43.42,20230517,3330,9.76,20230425,6460,-43.42,20230517,3285,11.26,20221103,2.11,N,123700,500,78 억,,1605353,N,N,0,N,00,N
20231101,090707,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3665,55,2,1.52,70504085,19367,23.16,3615,3685,3615,4690,2530,3610,3641.41,10.29,0,6900,3750,3680,3635,3565,3520,3657,3542,78,1080,500,2310,5,1,15604898,572,11.60,0.32,12,0.12,316.00,11352.00,6460,20230517,-43.27,3285,20221103,11.57,6460,-43.27,20230517,3330,10.06,20230425,6460,-43.27,20230517,3285,11.57,20221103,2.11,N,123700,500,78 억,,1605353,N,N,0,N,00,N