KissMeData/123700/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
20231229,160916,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3635,20,2,0.55,316881345,87439,89.26,3615,3640,3580,4695,2535,3615,3622.61,4.61,12767,28952,3655,3635,3610,3590,3565,3645,3600,78,1080,500,2310,5,1,15604898,567,11.50,0.32,12,0.56,316.00,11352.00,6460,20230517,-43.73,3330,20230425,9.16,6460,-43.73,20230517,3330,9.16,20230425,6460,-43.73,20230517,3330,9.16,20230425,2.50,N,123700,500,78 억,,719630,N,N,2,N,00,N
20231229,150904,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3635,20,2,0.55,316881345,87439,89.26,3615,3640,3580,4695,2535,3615,3622.61,4.61,12767,28952,3655,3635,3610,3590,3565,3645,3600,78,1080,500,2310,5,1,15604898,567,11.50,0.32,12,0.56,316.00,11352.00,6460,20230517,-43.73,3330,20230425,9.16,6460,-43.73,20230517,3330,9.16,20230425,6460,-43.73,20230517,3330,9.16,20230425,2.50,N,123700,500,78 억,,719630,N,N,2,N,00,N
20231229,140902,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3635,20,2,0.55,316881345,87439,89.26,3615,3640,3580,4695,2535,3615,3622.61,4.61,12767,28952,3655,3635,3610,3590,3565,3645,3600,78,1080,500,2310,5,1,15604898,567,11.50,0.32,12,0.56,316.00,11352.00,6460,20230517,-43.73,3330,20230425,9.16,6460,-43.73,20230517,3330,9.16,20230425,6460,-43.73,20230517,3330,9.16,20230425,2.50,N,123700,500,78 억,,719630,N,N,2,N,00,N
20231229,130903,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3635,20,2,0.55,316881345,87439,89.26,3615,3640,3580,4695,2535,3615,3622.61,4.61,12767,28952,3655,3635,3610,3590,3565,3645,3600,78,1080,500,2310,5,1,15604898,567,11.50,0.32,12,0.56,316.00,11352.00,6460,20230517,-43.73,3330,20230425,9.16,6460,-43.73,20230517,3330,9.16,20230425,6460,-43.73,20230517,3330,9.16,20230425,2.50,N,123700,500,78 억,,719630,N,N,2,N,00,N
20231229,120906,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3635,20,2,0.55,316881345,87439,89.26,3615,3640,3580,4695,2535,3615,3622.61,4.61,12767,28952,3655,3635,3610,3590,3565,3645,3600,78,1080,500,2310,5,1,15604898,567,11.50,0.32,12,0.56,316.00,11352.00,6460,20230517,-43.73,3330,20230425,9.16,6460,-43.73,20230517,3330,9.16,20230425,6460,-43.73,20230517,3330,9.16,20230425,2.50,N,123700,500,78 억,,719630,N,N,2,N,00,N
20231229,110825,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3635,20,2,0.55,316881345,87439,89.26,3615,3640,3580,4695,2535,3615,3622.61,4.61,12767,28952,3655,3635,3610,3590,3565,3645,3600,78,1080,500,2310,5,1,15604898,567,11.50,0.32,12,0.56,316.00,11352.00,6460,20230517,-43.73,3330,20230425,9.16,6460,-43.73,20230517,3330,9.16,20230425,6460,-43.73,20230517,3330,9.16,20230425,2.50,N,123700,500,78 억,,719630,N,N,2,N,00,N
20231229,100834,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3635,20,2,0.55,316881345,87439,89.26,3615,3640,3580,4695,2535,3615,3622.61,4.61,12767,28952,3655,3635,3610,3590,3565,3645,3600,78,1080,500,2310,5,1,15604898,567,11.50,0.32,12,0.56,316.00,11352.00,6460,20230517,-43.73,3330,20230425,9.16,6460,-43.73,20230517,3330,9.16,20230425,6460,-43.73,20230517,3330,9.16,20230425,2.50,N,123700,500,78 억,,719630,N,N,2,N,00,N
20231229,090833,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3635,20,2,0.55,316881345,87439,89.26,3615,3640,3580,4695,2535,3615,3622.61,4.61,12767,28952,3655,3635,3610,3590,3565,3645,3600,78,1080,500,2310,5,1,15604898,567,11.50,0.32,12,0.56,316.00,11352.00,6460,20230517,-43.73,3330,20230425,9.16,6460,-43.73,20230517,3330,9.16,20230425,6460,-43.73,20230517,3330,9.16,20230425,2.50,N,123700,500,78 억,,719630,N,N,2,N,00,N
20231228,160825,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3635,20,2,0.55,316841250,87428,89.25,3615,3640,3580,4695,2535,3615,3622.61,4.53,0,28952,3655,3635,3610,3590,3565,3645,3600,78,1080,500,2310,5,1,15604898,567,11.50,0.32,12,0.56,316.00,11352.00,6460,20230517,-43.73,3330,20230425,9.16,6460,-43.73,20230517,3330,9.16,20230425,6460,-43.73,20230517,3330,9.16,20230425,2.50,N,123700,500,78 억,,706863,N,N,2,N,00,N
20231228,150832,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3635,20,2,0.55,271580785,74976,76.54,3615,3640,3580,4695,2535,3615,3622.24,4.53,0,28170,3655,3635,3610,3590,3565,3645,3600,78,1080,500,2310,5,1,15604898,567,11.50,0.32,12,0.48,316.00,11352.00,6460,20230517,-43.73,3330,20230425,9.16,6460,-43.73,20230517,3330,9.16,20230425,6460,-43.73,20230517,3330,9.16,20230425,2.50,N,123700,500,78 억,,706863,N,N,4,N,00,N
20231228,140824,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3630,15,2,0.41,220776655,60979,62.25,3615,3640,3580,4695,2535,3615,3620.54,4.53,0,22821,3655,3635,3610,3590,3565,3645,3600,78,1080,500,2310,5,1,15604898,566,11.49,0.32,12,0.39,316.00,11352.00,6460,20230517,-43.81,3330,20230425,9.01,6460,-43.81,20230517,3330,9.01,20230425,6460,-43.81,20230517,3330,9.01,20230425,2.50,N,123700,500,78 억,,706863,N,N,4,N,00,N
20231228,130824,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3635,20,2,0.55,169490195,46821,47.80,3615,3640,3580,4695,2535,3615,3619.96,4.53,0,18355,3655,3635,3610,3590,3565,3645,3600,78,1080,500,2310,5,1,15604898,567,11.50,0.32,12,0.30,316.00,11352.00,6460,20230517,-43.73,3330,20230425,9.16,6460,-43.73,20230517,3330,9.16,20230425,6460,-43.73,20230517,3330,9.16,20230425,2.50,N,123700,500,78 억,,706863,N,N,4,N,00,N
20231228,120826,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3630,15,2,0.41,139369720,38511,39.31,3615,3640,3580,4695,2535,3615,3618.96,4.53,0,16166,3655,3635,3610,3590,3565,3645,3600,78,1080,500,2310,5,1,15604898,566,11.49,0.32,12,0.25,316.00,11352.00,6460,20230517,-43.81,3330,20230425,9.01,6460,-43.81,20230517,3330,9.01,20230425,6460,-43.81,20230517,3330,9.01,20230425,2.50,N,123700,500,78 억,,706863,N,N,4,N,00,N
20231228,110828,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3630,15,2,0.41,128491820,35511,36.25,3615,3640,3580,4695,2535,3615,3618.37,4.53,0,16099,3655,3635,3610,3590,3565,3645,3600,78,1080,500,2310,5,1,15604898,566,11.49,0.32,12,0.23,316.00,11352.00,6460,20230517,-43.81,3330,20230425,9.01,6460,-43.81,20230517,3330,9.01,20230425,6460,-43.81,20230517,3330,9.01,20230425,2.50,N,123700,500,78 억,,706863,N,N,4,N,00,N
20231228,100823,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3625,10,2,0.28,103255455,28548,29.14,3615,3640,3580,4695,2535,3615,3616.91,4.53,0,14310,3655,3635,3610,3590,3565,3645,3600,78,1080,500,2310,5,1,15604898,566,11.47,0.32,12,0.18,316.00,11352.00,6460,20230517,-43.89,3330,20230425,8.86,6460,-43.89,20230517,3330,8.86,20230425,6460,-43.89,20230517,3330,8.86,20230425,2.50,N,123700,500,78 억,,706863,N,N,4,N,00,N
20231228,090830,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3615,0,3,0.00,17916945,4960,5.06,3615,3620,3580,4695,2535,3615,3612.29,4.53,0,-1059,3655,3635,3610,3590,3565,3645,3600,78,1080,500,2310,5,1,15604898,564,11.44,0.32,12,0.03,316.00,11352.00,6460,20230517,-44.04,3330,20230425,8.56,6460,-44.04,20230517,3330,8.56,20230425,6460,-44.04,20230517,3330,8.56,20230425,2.50,N,123700,500,78 억,,706863,N,N,4,N,00,N
20231227,160817,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3615,-55,5,-1.50,352590920,97917,81.34,3590,3630,3585,4770,2570,3670,3600.92,4.75,0,-19778,3736,3702,3681,3647,3626,3692,3637,78,1100,500,2340,5,1,15604898,564,11.44,0.32,12,0.63,316.00,11352.00,6460,20230517,-44.04,3330,20230425,8.56,6460,-44.04,20230517,3330,8.56,20230425,6460,-44.04,20230517,3330,8.56,20230425,2.35,N,123700,500,78 억,,740822,N,N,4,N,00,N
20231227,150829,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3610,-60,5,-1.63,341459645,94840,78.79,3590,3630,3585,4770,2570,3670,3600.38,4.75,0,-19238,3736,3702,3681,3647,3626,3692,3637,78,1100,500,2340,5,1,15604898,563,11.42,0.32,12,0.61,316.00,11352.00,6460,20230517,-44.12,3330,20230425,8.41,6460,-44.12,20230517,3330,8.41,20230425,6460,-44.12,20230517,3330,8.41,20230425,2.35,N,123700,500,78 억,,740822,N,N,0,N,00,N
20231227,140826,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3595,-75,5,-2.04,291932455,81084,67.36,3590,3630,3585,4770,2570,3670,3600.37,4.75,0,-16525,3736,3702,3681,3647,3626,3692,3637,78,1100,500,2340,5,1,15604898,561,11.38,0.32,12,0.52,316.00,11352.00,6460,20230517,-44.35,3330,20230425,7.96,6460,-44.35,20230517,3330,7.96,20230425,6460,-44.35,20230517,3330,7.96,20230425,2.35,N,123700,500,78 억,,740822,N,N,0,N,00,N
20231227,130818,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3615,-55,5,-1.50,258620295,71834,59.67,3590,3630,3585,4770,2570,3670,3600.25,4.75,0,-15275,3736,3702,3681,3647,3626,3692,3637,78,1100,500,2340,5,1,15604898,564,11.44,0.32,12,0.46,316.00,11352.00,6460,20230517,-44.04,3330,20230425,8.56,6460,-44.04,20230517,3330,8.56,20230425,6460,-44.04,20230517,3330,8.56,20230425,2.35,N,123700,500,78 억,,740822,N,N,0,N,00,N
20231227,120820,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3600,-70,5,-1.91,245364710,68157,56.62,3590,3630,3585,4770,2570,3670,3599.99,4.75,0,-14440,3736,3702,3681,3647,3626,3692,3637,78,1100,500,2340,5,1,15604898,562,11.39,0.32,12,0.44,316.00,11352.00,6460,20230517,-44.27,3330,20230425,8.11,6460,-44.27,20230517,3330,8.11,20230425,6460,-44.27,20230517,3330,8.11,20230425,2.35,N,123700,500,78 억,,740822,N,N,0,N,00,N
20231227,110826,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3620,-50,5,-1.36,228427580,63465,52.72,3590,3630,3585,4770,2570,3670,3599.27,4.75,0,-12211,3736,3702,3681,3647,3626,3692,3637,78,1100,500,2340,5,1,15604898,565,11.46,0.32,12,0.41,316.00,11352.00,6460,20230517,-43.96,3330,20230425,8.71,6460,-43.96,20230517,3330,8.71,20230425,6460,-43.96,20230517,3330,8.71,20230425,2.35,N,123700,500,78 억,,740822,N,N,0,N,00,N
20231227,100824,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3590,-80,5,-2.18,200113140,55601,46.19,3590,3630,3585,4770,2570,3670,3599.09,4.75,0,-11635,3736,3702,3681,3647,3626,3692,3637,78,1100,500,2340,5,1,15604898,560,11.36,0.32,12,0.36,316.00,11352.00,6460,20230517,-44.43,3330,20230425,7.81,6460,-44.43,20230517,3330,7.81,20230425,6460,-44.43,20230517,3330,7.81,20230425,2.35,N,123700,500,78 억,,740822,N,N,0,N,00,N
20231227,090827,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3605,-65,5,-1.77,55536440,15440,12.83,3590,3625,3585,4770,2570,3670,3596.91,4.75,0,8337,3736,3702,3681,3647,3626,3692,3637,78,1100,500,2340,5,1,15604898,563,11.41,0.32,12,0.10,316.00,11352.00,6460,20230517,-44.20,3330,20230425,8.26,6460,-44.20,20230517,3330,8.26,20230425,6460,-44.20,20230517,3330,8.26,20230425,2.35,N,123700,500,78 억,,740822,N,N,0,N,00,N
20231226,160826,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3670,-10,5,-0.27,443021460,120364,88.54,3685,3715,3660,4780,2580,3680,3681.15,4.84,0,4503,3743,3711,3678,3646,3613,3695,3630,78,1100,500,2350,5,1,15604898,573,11.61,0.32,12,0.77,316.00,11352.00,6460,20230517,-43.19,3330,20230425,10.21,6460,-43.19,20230517,3330,10.21,20230425,6460,-43.19,20230517,3330,10.21,20230425,2.40,N,123700,500,78 억,,755153,N,N,0,N,00,N
20231226,150824,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3665,-15,5,-0.41,382811195,103954,76.47,3685,3715,3665,4780,2580,3680,3682.78,4.84,0,6814,3743,3711,3678,3646,3613,3695,3630,78,1100,500,2350,5,1,15604898,572,11.60,0.32,12,0.67,316.00,11352.00,6460,20230517,-43.27,3330,20230425,10.06,6460,-43.27,20230517,3330,10.06,20230425,6460,-43.27,20230517,3330,10.06,20230425,2.40,N,123700,500,78 억,,755153,N,N,0,N,00,N
20231226,140826,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3685,5,2,0.14,328821710,89279,65.68,3685,3715,3665,4780,2580,3680,3683.48,4.84,0,6884,3743,3711,3678,3646,3613,3695,3630,78,1100,500,2350,5,1,15604898,575,11.66,0.32,12,0.57,316.00,11352.00,6460,20230517,-42.96,3330,20230425,10.66,6460,-42.96,20230517,3330,10.66,20230425,6460,-42.96,20230517,3330,10.66,20230425,2.40,N,123700,500,78 억,,755153,N,N,0,N,00,N
20231226,130825,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3675,-5,5,-0.14,292954620,79525,58.50,3685,3715,3665,4780,2580,3680,3684.36,4.84,0,6655,3743,3711,3678,3646,3613,3695,3630,78,1100,500,2350,5,1,15604898,573,11.63,0.32,12,0.51,316.00,11352.00,6460,20230517,-43.11,3330,20230425,10.36,6460,-43.11,20230517,3330,10.36,20230425,6460,-43.11,20230517,3330,10.36,20230425,2.40,N,123700,500,78 억,,755153,N,N,0,N,00,N
20231226,120824,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3690,10,2,0.27,268422960,72857,53.59,3685,3715,3665,4780,2580,3680,3684.93,4.84,0,7071,3743,3711,3678,3646,3613,3695,3630,78,1100,500,2350,5,1,15604898,576,11.68,0.33,12,0.47,316.00,11352.00,6460,20230517,-42.88,3330,20230425,10.81,6460,-42.88,20230517,3330,10.81,20230425,6460,-42.88,20230517,3330,10.81,20230425,2.40,N,123700,500,78 억,,755153,N,N,0,N,00,N
20231226,110828,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3690,10,2,0.27,248712435,67506,49.66,3685,3715,3665,4780,2580,3680,3685.06,4.84,0,6953,3743,3711,3678,3646,3613,3695,3630,78,1100,500,2350,5,1,15604898,576,11.68,0.33,12,0.43,316.00,11352.00,6460,20230517,-42.88,3330,20230425,10.81,6460,-42.88,20230517,3330,10.81,20230425,6460,-42.88,20230517,3330,10.81,20230425,2.40,N,123700,500,78 억,,755153,N,N,0,N,00,N
20231226,100824,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3690,10,2,0.27,164989960,44849,32.99,3685,3710,3665,4780,2580,3680,3678.43,4.84,0,3305,3743,3711,3678,3646,3613,3695,3630,78,1100,500,2350,5,1,15604898,576,11.68,0.33,12,0.29,316.00,11352.00,6460,20230517,-42.88,3330,20230425,10.81,6460,-42.88,20230517,3330,10.81,20230425,6460,-42.88,20230517,3330,10.81,20230425,2.40,N,123700,500,78 억,,755153,N,N,0,N,00,N
20231226,090826,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3665,-15,5,-0.41,98516785,26778,19.70,3685,3710,3665,4780,2580,3680,3678.42,4.84,0,2999,3743,3711,3678,3646,3613,3695,3630,78,1100,500,2350,5,1,15604898,572,11.60,0.32,12,0.17,316.00,11352.00,6460,20230517,-43.27,3330,20230425,10.06,6460,-43.27,20230517,3330,10.06,20230425,6460,-43.27,20230517,3330,10.06,20230425,2.40,N,123700,500,78 억,,755153,N,N,0,N,00,N
20231222,160813,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3680,10,2,0.27,499764800,135909,105.13,3700,3710,3645,4770,2570,3670,3677.51,4.99,0,9264,3776,3722,3676,3622,3576,3720,3620,78,1100,500,2340,5,1,15604898,574,11.65,0.32,12,0.87,316.00,11352.00,6460,20230517,-43.03,3330,20230425,10.51,6460,-43.03,20230517,3330,10.51,20230425,6460,-43.03,20230517,3330,10.51,20230425,2.45,N,123700,500,78 억,,779088,N,N,0,N,00,N
20231222,150811,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3680,10,2,0.27,455023520,123751,95.72,3700,3710,3645,4770,2570,3670,3677.43,4.99,0,8777,3776,3722,3676,3622,3576,3720,3620,78,1100,500,2340,5,1,15604898,574,11.65,0.32,12,0.79,316.00,11352.00,6460,20230517,-43.03,3330,20230425,10.51,6460,-43.03,20230517,3330,10.51,20230425,6460,-43.03,20230517,3330,10.51,20230425,2.45,N,123700,500,78 억,,779088,N,N,0,N,00,N
20231222,140808,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3690,20,2,0.54,380878560,103603,80.14,3700,3710,3645,4770,2570,3670,3676.89,4.99,0,4429,3776,3722,3676,3622,3576,3720,3620,78,1100,500,2340,5,1,15604898,576,11.68,0.33,12,0.66,316.00,11352.00,6460,20230517,-42.88,3330,20230425,10.81,6460,-42.88,20230517,3330,10.81,20230425,6460,-42.88,20230517,3330,10.81,20230425,2.45,N,123700,500,78 억,,779088,N,N,0,N,00,N
20231222,130810,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3690,20,2,0.54,356117300,96886,74.94,3700,3710,3645,4770,2570,3670,3676.17,4.99,0,3217,3776,3722,3676,3622,3576,3720,3620,78,1100,500,2340,5,1,15604898,576,11.68,0.33,12,0.62,316.00,11352.00,6460,20230517,-42.88,3330,20230425,10.81,6460,-42.88,20230517,3330,10.81,20230425,6460,-42.88,20230517,3330,10.81,20230425,2.45,N,123700,500,78 억,,779088,N,N,0,N,00,N
20231222,120809,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3690,20,2,0.54,293093585,79807,61.73,3700,3710,3645,4770,2570,3670,3672.83,4.99,0,2832,3776,3722,3676,3622,3576,3720,3620,78,1100,500,2340,5,1,15604898,576,11.68,0.33,12,0.51,316.00,11352.00,6460,20230517,-42.88,3330,20230425,10.81,6460,-42.88,20230517,3330,10.81,20230425,6460,-42.88,20230517,3330,10.81,20230425,2.45,N,123700,500,78 억,,779088,N,N,0,N,00,N
20231222,110808,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3690,20,2,0.54,288297305,78503,60.72,3700,3710,3645,4770,2570,3670,3672.73,4.99,0,2462,3776,3722,3676,3622,3576,3720,3620,78,1100,500,2340,5,1,15604898,576,11.68,0.33,12,0.50,316.00,11352.00,6460,20230517,-42.88,3330,20230425,10.81,6460,-42.88,20230517,3330,10.81,20230425,6460,-42.88,20230517,3330,10.81,20230425,2.45,N,123700,500,78 억,,779088,N,N,0,N,00,N
20231222,100806,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3685,15,2,0.41,155102445,42231,32.67,3700,3710,3660,4770,2570,3670,3673.39,4.99,0,-5775,3776,3722,3676,3622,3576,3720,3620,78,1100,500,2340,5,1,15604898,575,11.66,0.32,12,0.27,316.00,11352.00,6460,20230517,-42.96,3330,20230425,10.66,6460,-42.96,20230517,3330,10.66,20230425,6460,-42.96,20230517,3330,10.66,20230425,2.45,N,123700,500,78 억,,779088,N,N,0,N,00,N
20231222,090809,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3695,25,2,0.68,67158940,18260,14.12,3700,3710,3665,4770,2570,3670,3684.73,4.99,0,-1724,3776,3722,3676,3622,3576,3720,3620,78,1100,500,2340,5,1,15604898,577,11.69,0.33,12,0.12,316.00,11352.00,6460,20230517,-42.80,3330,20230425,10.96,6460,-42.80,20230517,3330,10.96,20230425,6460,-42.80,20230517,3330,10.96,20230425,2.45,N,123700,500,78 억,,779088,N,N,0,N,00,N
20231221,160804,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3670,0,3,0.00,468318385,127054,121.53,3670,3730,3630,4770,2570,3670,3687.49,5.15,0,8,3746,3707,3666,3627,3586,3727,3647,78,1100,500,2340,5,1,15604898,573,11.61,0.32,12,0.81,316.00,11352.00,6460,20230517,-43.19,3330,20230425,10.21,6460,-43.19,20230517,3330,10.21,20230425,6460,-43.19,20230517,3330,10.21,20230425,2.37,N,123700,500,78 억,,803946,N,N,0,N,00,N
20231221,150806,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3680,10,2,0.27,448128555,121553,116.26,3670,3730,3630,4770,2570,3670,3688.36,5.15,0,767,3746,3707,3666,3627,3586,3727,3647,78,1100,500,2340,5,1,15604898,574,11.65,0.32,12,0.78,316.00,11352.00,6460,20230517,-43.03,3330,20230425,10.51,6460,-43.03,20230517,3330,10.51,20230425,6460,-43.03,20230517,3330,10.51,20230425,2.37,N,123700,500,78 억,,803946,N,N,0,N,00,N
20231221,140805,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3680,10,2,0.27,420472070,114014,109.05,3670,3730,3630,4770,2570,3670,3689.81,5.15,0,1361,3746,3707,3666,3627,3586,3727,3647,78,1100,500,2340,5,1,15604898,574,11.65,0.32,12,0.73,316.00,11352.00,6460,20230517,-43.03,3330,20230425,10.51,6460,-43.03,20230517,3330,10.51,20230425,6460,-43.03,20230517,3330,10.51,20230425,2.37,N,123700,500,78 억,,803946,N,N,0,N,00,N
20231221,130802,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3700,30,2,0.82,386563455,104811,100.25,3670,3730,3630,4770,2570,3670,3690.33,5.15,0,1407,3746,3707,3666,3627,3586,3727,3647,78,1100,500,2340,5,1,15604898,577,11.71,0.33,12,0.67,316.00,11352.00,6460,20230517,-42.72,3330,20230425,11.11,6460,-42.72,20230517,3330,11.11,20230425,6460,-42.72,20230517,3330,11.11,20230425,2.37,N,123700,500,78 억,,803946,N,N,0,N,00,N
20231221,120808,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3705,35,2,0.95,305949505,83034,79.42,3670,3730,3630,4770,2570,3670,3686.87,5.15,0,1401,3746,3707,3666,3627,3586,3727,3647,78,1100,500,2340,5,1,15604898,578,11.72,0.33,12,0.53,316.00,11352.00,6460,20230517,-42.65,3330,20230425,11.26,6460,-42.65,20230517,3330,11.26,20230425,6460,-42.65,20230517,3330,11.26,20230425,2.37,N,123700,500,78 억,,803946,N,N,0,N,00,N
20231221,110808,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3680,10,2,0.27,251988970,68408,65.43,3670,3730,3630,4770,2570,3670,3686.23,5.15,0,720,3746,3707,3666,3627,3586,3727,3647,78,1100,500,2340,5,1,15604898,574,11.65,0.32,12,0.44,316.00,11352.00,6460,20230517,-43.03,3330,20230425,10.51,6460,-43.03,20230517,3330,10.51,20230425,6460,-43.03,20230517,3330,10.51,20230425,2.37,N,123700,500,78 억,,803946,N,N,0,N,00,N
20231221,100805,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3680,10,2,0.27,179902990,48704,46.58,3670,3730,3630,4770,2570,3670,3700.76,5.15,0,-991,3746,3707,3666,3627,3586,3727,3647,78,1100,500,2340,5,1,15604898,574,11.65,0.32,12,0.31,316.00,11352.00,6460,20230517,-43.03,3330,20230425,10.51,6460,-43.03,20230517,3330,10.51,20230425,6460,-43.03,20230517,3330,10.51,20230425,2.37,N,123700,500,78 억,,803946,N,N,0,N,00,N
20231221,090805,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3710,40,2,1.09,64086650,17459,16.70,3670,3710,3630,4770,2570,3670,3671.88,5.15,0,-609,3746,3707,3666,3627,3586,3727,3647,78,1100,500,2340,5,1,15604898,579,11.74,0.33,12,0.11,316.00,11352.00,6460,20230517,-42.57,3330,20230425,11.41,6460,-42.57,20230517,3330,11.41,20230425,6460,-42.57,20230517,3330,11.41,20230425,2.37,N,123700,500,78 억,,803946,N,N,0,N,00,N
20231220,160808,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3670,45,2,1.24,382752940,104192,220.13,3625,3705,3625,4710,2540,3625,3673.54,5.24,0,12933,3661,3642,3626,3607,3591,3635,3600,78,1085,500,2320,5,1,15604898,573,11.61,0.32,12,0.67,316.00,11352.00,6460,20230517,-43.19,3330,20230425,10.21,6460,-43.19,20230517,3330,10.21,20230425,6460,-43.19,20230517,3330,10.21,20230425,2.29,N,123700,500,78 억,,817432,N,N,0,N,00,N
20231220,150847,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3675,50,2,1.38,363271210,98886,208.92,3625,3705,3625,4710,2540,3625,3673.64,5.24,0,11206,3661,3642,3626,3607,3591,3635,3600,78,1085,500,2320,5,1,15604898,573,11.63,0.32,12,0.63,316.00,11352.00,6460,20230517,-43.11,3330,20230425,10.36,6460,-43.11,20230517,3330,10.36,20230425,6460,-43.11,20230517,3330,10.36,20230425,2.29,N,123700,500,78 억,,817432,N,N,0,N,00,N
20231220,140858,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3690,65,2,1.79,262472030,71565,151.19,3625,3705,3625,4710,2540,3625,3667.61,5.24,0,13371,3661,3642,3626,3607,3591,3635,3600,78,1085,500,2320,5,1,15604898,576,11.68,0.33,12,0.46,316.00,11352.00,6460,20230517,-42.88,3330,20230425,10.81,6460,-42.88,20230517,3330,10.81,20230425,6460,-42.88,20230517,3330,10.81,20230425,2.29,N,123700,500,78 억,,817432,N,N,0,N,00,N
20231220,130853,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3665,40,2,1.10,170234545,46514,98.27,3625,3680,3625,4710,2540,3625,3659.86,5.24,0,8154,3661,3642,3626,3607,3591,3635,3600,78,1085,500,2320,5,1,15604898,572,11.60,0.32,12,0.30,316.00,11352.00,6460,20230517,-43.27,3330,20230425,10.06,6460,-43.27,20230517,3330,10.06,20230425,6460,-43.27,20230517,3330,10.06,20230425,2.29,N,123700,500,78 억,,817432,N,N,0,N,00,N
20231220,120803,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3670,45,2,1.24,133248870,36437,76.98,3625,3680,3625,4710,2540,3625,3656.97,5.24,0,6498,3661,3642,3626,3607,3591,3635,3600,78,1085,500,2320,5,1,15604898,573,11.61,0.32,12,0.23,316.00,11352.00,6460,20230517,-43.19,3330,20230425,10.21,6460,-43.19,20230517,3330,10.21,20230425,6460,-43.19,20230517,3330,10.21,20230425,2.29,N,123700,500,78 억,,817432,N,N,0,N,00,N
20231220,110806,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3670,45,2,1.24,104495415,28601,60.43,3625,3675,3625,4710,2540,3625,3653.56,5.24,0,5479,3661,3642,3626,3607,3591,3635,3600,78,1085,500,2320,5,1,15604898,573,11.61,0.32,12,0.18,316.00,11352.00,6460,20230517,-43.19,3330,20230425,10.21,6460,-43.19,20230517,3330,10.21,20230425,6460,-43.19,20230517,3330,10.21,20230425,2.29,N,123700,500,78 억,,817432,N,N,0,N,00,N
20231220,100806,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3650,25,2,0.69,38817520,10668,22.54,3625,3660,3625,4710,2540,3625,3638.69,5.24,0,1316,3661,3642,3626,3607,3591,3635,3600,78,1085,500,2320,5,1,15604898,570,11.55,0.32,12,0.07,316.00,11352.00,6460,20230517,-43.50,3330,20230425,9.61,6460,-43.50,20230517,3330,9.61,20230425,6460,-43.50,20230517,3330,9.61,20230425,2.29,N,123700,500,78 억,,817432,N,N,0,N,00,N
20231220,090805,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3650,25,2,0.69,12795015,3522,7.44,3625,3650,3625,4710,2540,3625,3632.89,5.24,0,1153,3661,3642,3626,3607,3591,3635,3600,78,1085,500,2320,5,1,15604898,570,11.55,0.32,12,0.02,316.00,11352.00,6460,20230517,-43.50,3330,20230425,9.61,6460,-43.50,20230517,3330,9.61,20230425,6460,-43.50,20230517,3330,9.61,20230425,2.29,N,123700,500,78 억,,817432,N,N,0,N,00,N
20231219,160804,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3625,-5,5,-0.14,171785430,47331,74.37,3630,3645,3610,4715,2545,3630,3629.44,5.33,0,-4056,3663,3646,3618,3601,3573,3655,3610,78,1085,500,2320,5,1,15604898,566,11.47,0.32,12,0.30,316.00,11352.00,6460,20230517,-43.89,3330,20230425,8.86,6460,-43.89,20230517,3330,8.86,20230425,6460,-43.89,20230517,3330,8.86,20230425,2.23,N,123700,500,78 억,,831941,N,N,10,N,00,N
20231219,150807,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3635,5,2,0.14,162024205,44641,70.14,3630,3645,3610,4715,2545,3630,3629.49,5.33,0,-3801,3663,3646,3618,3601,3573,3655,3610,78,1085,500,2320,5,1,15604898,567,11.50,0.32,12,0.29,316.00,11352.00,6460,20230517,-43.73,3330,20230425,9.16,6460,-43.73,20230517,3330,9.16,20230425,6460,-43.73,20230517,3330,9.16,20230425,2.23,N,123700,500,78 억,,831941,N,N,10,N,00,N
20231219,140802,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3635,5,2,0.14,125584955,34604,54.37,3630,3645,3610,4715,2545,3630,3629.19,5.33,0,-3154,3663,3646,3618,3601,3573,3655,3610,78,1085,500,2320,5,1,15604898,567,11.50,0.32,12,0.22,316.00,11352.00,6460,20230517,-43.73,3330,20230425,9.16,6460,-43.73,20230517,3330,9.16,20230425,6460,-43.73,20230517,3330,9.16,20230425,2.23,N,123700,500,78 억,,831941,N,N,10,N,00,N
20231219,130807,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3635,5,2,0.14,101955740,28088,44.13,3630,3645,3610,4715,2545,3630,3629.87,5.33,0,-2130,3663,3646,3618,3601,3573,3655,3610,78,1085,500,2320,5,1,15604898,567,11.50,0.32,12,0.18,316.00,11352.00,6460,20230517,-43.73,3330,20230425,9.16,6460,-43.73,20230517,3330,9.16,20230425,6460,-43.73,20230517,3330,9.16,20230425,2.23,N,123700,500,78 억,,831941,N,N,10,N,00,N
20231219,120811,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3640,10,2,0.28,95210995,26230,41.21,3630,3645,3610,4715,2545,3630,3629.85,5.33,0,-2770,3663,3646,3618,3601,3573,3655,3610,78,1085,500,2320,5,1,15604898,568,11.52,0.32,12,0.17,316.00,11352.00,6460,20230517,-43.65,3330,20230425,9.31,6460,-43.65,20230517,3330,9.31,20230425,6460,-43.65,20230517,3330,9.31,20230425,2.23,N,123700,500,78 억,,831941,N,N,10,N,00,N
20231219,110806,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3640,10,2,0.28,85004385,23421,36.80,3630,3645,3610,4715,2545,3630,3629.39,5.33,0,-3788,3663,3646,3618,3601,3573,3655,3610,78,1085,500,2320,5,1,15604898,568,11.52,0.32,12,0.15,316.00,11352.00,6460,20230517,-43.65,3330,20230425,9.31,6460,-43.65,20230517,3330,9.31,20230425,6460,-43.65,20230517,3330,9.31,20230425,2.23,N,123700,500,78 억,,831941,N,N,10,N,00,N
20231219,100804,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3625,-5,5,-0.14,50010365,13791,21.67,3630,3645,3610,4715,2545,3630,3626.14,5.33,0,-2642,3663,3646,3618,3601,3573,3655,3610,78,1085,500,2320,5,1,15604898,566,11.47,0.32,12,0.09,316.00,11352.00,6460,20230517,-43.89,3330,20230425,8.86,6460,-43.89,20230517,3330,8.86,20230425,6460,-43.89,20230517,3330,8.86,20230425,2.23,N,123700,500,78 억,,831941,N,N,10,N,00,N
20231219,090800,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3630,0,3,0.00,22954575,6324,9.94,3630,3630,3610,4715,2545,3630,3629.73,5.33,0,-390,3663,3646,3618,3601,3573,3655,3610,78,1085,500,2320,5,1,15604898,566,11.49,0.32,12,0.04,316.00,11352.00,6460,20230517,-43.81,3330,20230425,9.01,6460,-43.81,20230517,3330,9.01,20230425,6460,-43.81,20230517,3330,9.01,20230425,2.23,N,123700,500,78 억,,831941,N,N,10,N,00,N
20231218,160800,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3630,40,2,1.11,229790580,63525,85.91,3590,3635,3590,4665,2515,3590,3617.32,5.32,0,14923,3670,3630,3595,3555,3520,3650,3575,78,1075,500,2290,5,1,15604898,566,11.49,0.32,12,0.41,316.00,11352.00,6460,20230517,-43.81,3330,20230425,9.01,6460,-43.81,20230517,3330,9.01,20230425,6460,-43.81,20230517,3330,9.01,20230425,2.18,N,123700,500,78 억,,830752,N,N,10,N,00,N
20231218,150803,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3625,35,2,0.97,215241795,59514,80.48,3590,3635,3590,4665,2515,3590,3616.66,5.32,0,14914,3670,3630,3595,3555,3520,3650,3575,78,1075,500,2290,5,1,15604898,566,11.47,0.32,12,0.38,316.00,11352.00,6460,20230517,-43.89,3330,20230425,8.86,6460,-43.89,20230517,3330,8.86,20230425,6460,-43.89,20230517,3330,8.86,20230425,2.18,N,123700,500,78 억,,830752,N,N,13,N,00,N
20231218,140759,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3625,35,2,0.97,199221140,55091,74.50,3590,3635,3590,4665,2515,3590,3616.22,5.32,0,12924,3670,3630,3595,3555,3520,3650,3575,78,1075,500,2290,5,1,15604898,566,11.47,0.32,12,0.35,316.00,11352.00,6460,20230517,-43.89,3330,20230425,8.86,6460,-43.89,20230517,3330,8.86,20230425,6460,-43.89,20230517,3330,8.86,20230425,2.18,N,123700,500,78 억,,830752,N,N,13,N,00,N
20231218,130800,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3620,30,2,0.84,101729400,28201,38.14,3590,3625,3590,4665,2515,3590,3607.30,5.32,0,1704,3670,3630,3595,3555,3520,3650,3575,78,1075,500,2290,5,1,15604898,565,11.46,0.32,12,0.18,316.00,11352.00,6460,20230517,-43.96,3330,20230425,8.71,6460,-43.96,20230517,3330,8.71,20230425,6460,-43.96,20230517,3330,8.71,20230425,2.18,N,123700,500,78 억,,830752,N,N,13,N,00,N
20231218,120754,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3615,25,2,0.70,91818605,25458,34.43,3590,3625,3590,4665,2515,3590,3606.67,5.32,0,1654,3670,3630,3595,3555,3520,3650,3575,78,1075,500,2290,5,1,15604898,564,11.44,0.32,12,0.16,316.00,11352.00,6460,20230517,-44.04,3330,20230425,8.56,6460,-44.04,20230517,3330,8.56,20230425,6460,-44.04,20230517,3330,8.56,20230425,2.18,N,123700,500,78 억,,830752,N,N,13,N,00,N
20231218,110758,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3610,20,2,0.56,78935830,21888,29.60,3590,3625,3590,4665,2515,3590,3606.35,5.32,0,1335,3670,3630,3595,3555,3520,3650,3575,78,1075,500,2290,5,1,15604898,563,11.42,0.32,12,0.14,316.00,11352.00,6460,20230517,-44.12,3330,20230425,8.41,6460,-44.12,20230517,3330,8.41,20230425,6460,-44.12,20230517,3330,8.41,20230425,2.18,N,123700,500,78 억,,830752,N,N,13,N,00,N
20231218,100756,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3600,10,2,0.28,62571400,17360,23.48,3590,3625,3590,4665,2515,3590,3604.34,5.32,0,1132,3670,3630,3595,3555,3520,3650,3575,78,1075,500,2290,5,1,15604898,562,11.39,0.32,12,0.11,316.00,11352.00,6460,20230517,-44.27,3330,20230425,8.11,6460,-44.27,20230517,3330,8.11,20230425,6460,-44.27,20230517,3330,8.11,20230425,2.18,N,123700,500,78 억,,830752,N,N,13,N,00,N
20231218,090754,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3600,10,2,0.28,26692265,7416,10.03,3590,3625,3590,4665,2515,3590,3599.28,5.32,0,1185,3670,3630,3595,3555,3520,3650,3575,78,1075,500,2290,5,1,15604898,562,11.39,0.32,12,0.05,316.00,11352.00,6460,20230517,-44.27,3330,20230425,8.11,6460,-44.27,20230517,3330,8.11,20230425,6460,-44.27,20230517,3330,8.11,20230425,2.18,N,123700,500,78 억,,830752,N,N,13,N,00,N
20231215,160755,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3590,15,2,0.42,266124060,73945,145.26,3580,3635,3560,4645,2505,3575,3599.20,5.32,0,8201,3625,3600,3580,3555,3535,3590,3545,78,1070,500,2280,5,1,15604898,560,11.36,0.32,12,0.47,316.00,11352.00,6460,20230517,-44.43,3330,20230425,7.81,6460,-44.43,20230517,3330,7.81,20230425,6460,-44.43,20230517,3330,7.81,20230425,2.15,N,123700,500,78 억,,830410,N,N,13,N,00,N
20231215,150759,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3595,20,2,0.56,256761200,71337,140.14,3580,3635,3560,4645,2505,3575,3599.54,5.32,0,8221,3625,3600,3580,3555,3535,3590,3545,78,1070,500,2280,5,1,15604898,561,11.38,0.32,12,0.46,316.00,11352.00,6460,20230517,-44.35,3330,20230425,7.96,6460,-44.35,20230517,3330,7.96,20230425,6460,-44.35,20230517,3330,7.96,20230425,2.15,N,123700,500,78 억,,830410,N,N,24,N,00,N
20231215,140759,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3605,30,2,0.84,250212670,69518,136.57,3580,3635,3560,4645,2505,3575,3599.52,5.32,0,8527,3625,3600,3580,3555,3535,3590,3545,78,1070,500,2280,5,1,15604898,563,11.41,0.32,12,0.45,316.00,11352.00,6460,20230517,-44.20,3330,20230425,8.26,6460,-44.20,20230517,3330,8.26,20230425,6460,-44.20,20230517,3330,8.26,20230425,2.15,N,123700,500,78 억,,830410,N,N,24,N,00,N
20231215,130753,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3600,25,2,0.70,228589730,63506,124.76,3580,3635,3560,4645,2505,3575,3599.80,5.32,0,9014,3625,3600,3580,3555,3535,3590,3545,78,1070,500,2280,5,1,15604898,562,11.39,0.32,12,0.41,316.00,11352.00,6460,20230517,-44.27,3330,20230425,8.11,6460,-44.27,20230517,3330,8.11,20230425,6460,-44.27,20230517,3330,8.11,20230425,2.15,N,123700,500,78 억,,830410,N,N,24,N,00,N
20231215,120754,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3610,35,2,0.98,206199275,57292,112.55,3580,3635,3560,4645,2505,3575,3599.42,5.32,0,6415,3625,3600,3580,3555,3535,3590,3545,78,1070,500,2280,5,1,15604898,563,11.42,0.32,12,0.37,316.00,11352.00,6460,20230517,-44.12,3330,20230425,8.41,6460,-44.12,20230517,3330,8.41,20230425,6460,-44.12,20230517,3330,8.41,20230425,2.15,N,123700,500,78 억,,830410,N,N,24,N,00,N
20231215,110749,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3610,35,2,0.98,177999190,49475,97.19,3580,3635,3560,4645,2505,3575,3598.12,5.32,0,4934,3625,3600,3580,3555,3535,3590,3545,78,1070,500,2280,5,1,15604898,563,11.42,0.32,12,0.32,316.00,11352.00,6460,20230517,-44.12,3330,20230425,8.41,6460,-44.12,20230517,3330,8.41,20230425,6460,-44.12,20230517,3330,8.41,20230425,2.15,N,123700,500,78 억,,830410,N,N,24,N,00,N
20231215,100754,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3610,35,2,0.98,128457130,35737,70.20,3580,3635,3560,4645,2505,3575,3594.94,5.32,0,2122,3625,3600,3580,3555,3535,3590,3545,78,1070,500,2280,5,1,15604898,563,11.42,0.32,12,0.23,316.00,11352.00,6460,20230517,-44.12,3330,20230425,8.41,6460,-44.12,20230517,3330,8.41,20230425,6460,-44.12,20230517,3330,8.41,20230425,2.15,N,123700,500,78 억,,830410,N,N,24,N,00,N
20231215,090757,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3570,-5,5,-0.14,13851990,3874,7.61,3580,3595,3565,4645,2505,3575,3575.79,5.32,0,-2207,3625,3600,3580,3555,3535,3590,3545,78,1070,500,2280,5,1,15604898,557,11.30,0.31,12,0.02,316.00,11352.00,6460,20230517,-44.74,3330,20230425,7.21,6460,-44.74,20230517,3330,7.21,20230425,6460,-44.74,20230517,3330,7.21,20230425,2.15,N,123700,500,78 억,,830410,N,N,24,N,00,N
20231214,160751,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3575,0,3,0.00,182305355,50904,116.38,3580,3605,3560,4645,2505,3575,3581.53,5.42,0,-3045,3628,3601,3583,3556,3538,3592,3547,78,1070,500,2280,5,1,15604898,558,11.31,0.31,12,0.33,316.00,11352.00,6460,20230517,-44.66,3330,20230425,7.36,6460,-44.66,20230517,3330,7.36,20230425,6460,-44.66,20230517,3330,7.36,20230425,2.16,N,123700,500,78 억,,845042,N,N,24,N,00,N
20231214,150819,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3570,-5,5,-0.14,176630630,49315,112.75,3580,3605,3560,4645,2505,3575,3581.87,5.42,0,-2462,3628,3601,3583,3556,3538,3592,3547,78,1070,500,2280,5,1,15604898,557,11.30,0.31,12,0.32,316.00,11352.00,6460,20230517,-44.74,3330,20230425,7.21,6460,-44.74,20230517,3330,7.21,20230425,6460,-44.74,20230517,3330,7.21,20230425,2.16,N,123700,500,78 억,,845042,N,N,1380,N,00,N
20231214,140758,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3590,15,2,0.42,141001565,39350,89.97,3580,3605,3560,4645,2505,3575,3583.56,5.42,0,-5696,3628,3601,3583,3556,3538,3592,3547,78,1070,500,2280,5,1,15604898,560,11.36,0.32,12,0.25,316.00,11352.00,6460,20230517,-44.43,3330,20230425,7.81,6460,-44.43,20230517,3330,7.81,20230425,6460,-44.43,20230517,3330,7.81,20230425,2.16,N,123700,500,78 억,,845042,N,N,1380,N,00,N
20231214,130817,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3575,0,3,0.00,121112080,33795,77.27,3580,3605,3560,4645,2505,3575,3584.09,5.42,0,-6544,3628,3601,3583,3556,3538,3592,3547,78,1070,500,2280,5,1,15604898,558,11.31,0.31,12,0.22,316.00,11352.00,6460,20230517,-44.66,3330,20230425,7.36,6460,-44.66,20230517,3330,7.36,20230425,6460,-44.66,20230517,3330,7.36,20230425,2.16,N,123700,500,78 억,,845042,N,N,1380,N,00,N
20231214,120828,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3560,-15,5,-0.42,119319780,33293,76.12,3580,3605,3560,4645,2505,3575,3584.31,5.42,0,-6494,3628,3601,3583,3556,3538,3592,3547,78,1070,500,2280,5,1,15604898,556,11.27,0.31,12,0.21,316.00,11352.00,6460,20230517,-44.89,3330,20230425,6.91,6460,-44.89,20230517,3330,6.91,20230425,6460,-44.89,20230517,3330,6.91,20230425,2.16,N,123700,500,78 억,,845042,N,N,1380,N,00,N
20231214,110758,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3585,10,2,0.28,78116130,21764,49.76,3580,3605,3580,4645,2505,3575,3590.19,5.42,0,-2452,3628,3601,3583,3556,3538,3592,3547,78,1070,500,2280,5,1,15604898,559,11.34,0.32,12,0.14,316.00,11352.00,6460,20230517,-44.50,3330,20230425,7.66,6460,-44.50,20230517,3330,7.66,20230425,6460,-44.50,20230517,3330,7.66,20230425,2.16,N,123700,500,78 억,,845042,N,N,1380,N,00,N
20231214,100745,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3590,15,2,0.42,47354095,13191,30.16,3580,3605,3580,4645,2505,3575,3591.60,5.42,0,-1004,3628,3601,3583,3556,3538,3592,3547,78,1070,500,2280,5,1,15604898,560,11.36,0.32,12,0.08,316.00,11352.00,6460,20230517,-44.43,3330,20230425,7.81,6460,-44.43,20230517,3330,7.81,20230425,6460,-44.43,20230517,3330,7.81,20230425,2.16,N,123700,500,78 억,,845042,N,N,1380,N,00,N
20231214,090725,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3605,30,2,0.84,10438245,2916,6.67,3580,3605,3580,4645,2505,3575,3583.73,5.42,0,305,3628,3601,3583,3556,3538,3592,3547,78,1070,500,2280,5,1,15604898,563,11.41,0.32,12,0.02,316.00,11352.00,6460,20230517,-44.20,3330,20230425,8.26,6460,-44.20,20230517,3330,8.26,20230425,6460,-44.20,20230517,3330,8.26,20230425,2.16,N,123700,500,78 억,,845042,N,N,1380,N,00,N
20231213,160749,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3575,-10,5,-0.28,155819965,43409,147.47,3585,3610,3565,4660,2510,3585,3589.61,5.46,0,5932,3635,3610,3595,3570,3555,3605,3565,78,1075,500,2290,5,1,15604898,558,11.31,0.31,12,0.28,316.00,11352.00,6460,20230517,-44.66,3330,20230425,7.36,6460,-44.66,20230517,3330,7.36,20230425,6460,-44.66,20230517,3330,7.36,20230425,2.23,N,123700,500,78 억,,851253,N,N,1380,N,00,N
20231213,150807,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3590,5,2,0.14,148277070,41300,140.30,3585,3610,3565,4660,2510,3585,3590.28,5.46,0,6033,3635,3610,3595,3570,3555,3605,3565,78,1075,500,2290,5,1,15604898,560,11.36,0.32,12,0.26,316.00,11352.00,6460,20230517,-44.43,3330,20230425,7.81,6460,-44.43,20230517,3330,7.81,20230425,6460,-44.43,20230517,3330,7.81,20230425,2.23,N,123700,500,78 억,,851253,N,N,0,N,00,N
20231213,140805,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3600,15,2,0.42,140964850,39259,133.37,3585,3610,3565,4660,2510,3585,3590.68,5.46,0,6704,3635,3610,3595,3570,3555,3605,3565,78,1075,500,2290,5,1,15604898,562,11.39,0.32,12,0.25,316.00,11352.00,6460,20230517,-44.27,3330,20230425,8.11,6460,-44.27,20230517,3330,8.11,20230425,6460,-44.27,20230517,3330,8.11,20230425,2.23,N,123700,500,78 억,,851253,N,N,0,N,00,N
20231213,130807,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3605,20,2,0.56,118110020,32906,111.79,3585,3610,3565,4660,2510,3585,3589.36,5.46,0,4545,3635,3610,3595,3570,3555,3605,3565,78,1075,500,2290,5,1,15604898,563,11.41,0.32,12,0.21,316.00,11352.00,6460,20230517,-44.20,3330,20230425,8.26,6460,-44.20,20230517,3330,8.26,20230425,6460,-44.20,20230517,3330,8.26,20230425,2.23,N,123700,500,78 억,,851253,N,N,0,N,00,N
20231213,120804,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3595,10,2,0.28,72241165,20172,68.53,3585,3600,3565,4660,2510,3585,3581.20,5.46,0,-338,3635,3610,3595,3570,3555,3605,3565,78,1075,500,2290,5,1,15604898,561,11.38,0.32,12,0.13,316.00,11352.00,6460,20230517,-44.35,3330,20230425,7.96,6460,-44.35,20230517,3330,7.96,20230425,6460,-44.35,20230517,3330,7.96,20230425,2.23,N,123700,500,78 억,,851253,N,N,0,N,00,N
20231213,110807,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3590,5,2,0.14,59319280,16574,56.31,3585,3600,3565,4660,2510,3585,3578.95,5.46,0,-1489,3635,3610,3595,3570,3555,3605,3565,78,1075,500,2290,5,1,15604898,560,11.36,0.32,12,0.11,316.00,11352.00,6460,20230517,-44.43,3330,20230425,7.81,6460,-44.43,20230517,3330,7.81,20230425,6460,-44.43,20230517,3330,7.81,20230425,2.23,N,123700,500,78 억,,851253,N,N,0,N,00,N
20231213,100811,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3600,15,2,0.42,50781500,14189,48.20,3585,3600,3565,4660,2510,3585,3578.80,5.46,0,-1528,3635,3610,3595,3570,3555,3605,3565,78,1075,500,2290,5,1,15604898,562,11.39,0.32,12,0.09,316.00,11352.00,6460,20230517,-44.27,3330,20230425,8.11,6460,-44.27,20230517,3330,8.11,20230425,6460,-44.27,20230517,3330,8.11,20230425,2.23,N,123700,500,78 억,,851253,N,N,0,N,00,N
20231213,090759,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3600,15,2,0.42,4802265,1339,4.55,3585,3600,3575,4660,2510,3585,3586.88,5.46,0,-340,3635,3610,3595,3570,3555,3605,3565,78,1075,500,2290,5,1,15604898,562,11.39,0.32,12,0.01,316.00,11352.00,6460,20230517,-44.27,3330,20230425,8.11,6460,-44.27,20230517,3330,8.11,20230425,6460,-44.27,20230517,3330,8.11,20230425,2.23,N,123700,500,78 억,,851253,N,N,0,N,00,N
20231212,160733,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3585,-15,5,-0.42,105818215,29436,54.25,3585,3620,3580,4680,2520,3600,3594.83,5.49,0,-1271,3630,3615,3590,3575,3550,3622,3582,78,1080,500,2300,5,1,15604898,559,11.34,0.32,12,0.19,316.00,11352.00,6460,20230517,-44.50,3330,20230425,7.66,6460,-44.50,20230517,3330,7.66,20230425,6460,-44.50,20230517,3330,7.66,20230425,2.24,N,123700,500,78 억,,856593,N,N,0,N,00,N
20231212,150741,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3600,0,3,0.00,84835440,23593,43.48,3585,3620,3580,4680,2520,3600,3595.77,5.49,0,-1172,3630,3615,3590,3575,3550,3622,3582,78,1080,500,2300,5,1,15604898,562,11.39,0.32,12,0.15,316.00,11352.00,6460,20230517,-44.27,3330,20230425,8.11,6460,-44.27,20230517,3330,8.11,20230425,6460,-44.27,20230517,3330,8.11,20230425,2.24,N,123700,500,78 억,,856593,N,N,0,N,00,N
20231212,140701,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3600,0,3,0.00,63725875,17735,32.68,3585,3620,3580,4680,2520,3600,3593.18,5.49,0,-1257,3630,3615,3590,3575,3550,3622,3582,78,1080,500,2300,5,1,15604898,562,11.39,0.32,12,0.11,316.00,11352.00,6460,20230517,-44.27,3330,20230425,8.11,6460,-44.27,20230517,3330,8.11,20230425,6460,-44.27,20230517,3330,8.11,20230425,2.24,N,123700,500,78 억,,856593,N,N,0,N,00,N
20231212,130701,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3595,-5,5,-0.14,53367645,14852,27.37,3585,3620,3580,4680,2520,3600,3593.24,5.49,0,-919,3630,3615,3590,3575,3550,3622,3582,78,1080,500,2300,5,1,15604898,561,11.38,0.32,12,0.10,316.00,11352.00,6460,20230517,-44.35,3330,20230425,7.96,6460,-44.35,20230517,3330,7.96,20230425,6460,-44.35,20230517,3330,7.96,20230425,2.24,N,123700,500,78 억,,856593,N,N,0,N,00,N
20231212,120654,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3595,-5,5,-0.14,47881070,13327,24.56,3585,3620,3580,4680,2520,3600,3592.72,5.49,0,-342,3630,3615,3590,3575,3550,3622,3582,78,1080,500,2300,5,1,15604898,561,11.38,0.32,12,0.09,316.00,11352.00,6460,20230517,-44.35,3330,20230425,7.96,6460,-44.35,20230517,3330,7.96,20230425,6460,-44.35,20230517,3330,7.96,20230425,2.24,N,123700,500,78 억,,856593,N,N,0,N,00,N
20231212,110706,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3600,0,3,0.00,44405830,12358,22.77,3585,3620,3580,4680,2520,3600,3593.22,5.49,0,-329,3630,3615,3590,3575,3550,3622,3582,78,1080,500,2300,5,1,15604898,562,11.39,0.32,12,0.08,316.00,11352.00,6460,20230517,-44.27,3330,20230425,8.11,6460,-44.27,20230517,3330,8.11,20230425,6460,-44.27,20230517,3330,8.11,20230425,2.24,N,123700,500,78 억,,856593,N,N,0,N,00,N
20231212,100733,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3590,-10,5,-0.28,39117075,10885,20.06,3585,3620,3580,4680,2520,3600,3593.59,5.49,0,-132,3630,3615,3590,3575,3550,3622,3582,78,1080,500,2300,5,1,15604898,560,11.36,0.32,12,0.07,316.00,11352.00,6460,20230517,-44.43,3330,20230425,7.81,6460,-44.43,20230517,3330,7.81,20230425,6460,-44.43,20230517,3330,7.81,20230425,2.24,N,123700,500,78 억,,856593,N,N,0,N,00,N
20231212,090733,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3605,5,2,0.14,5039115,1402,2.58,3585,3615,3585,4680,2520,3600,3593.66,5.49,0,1072,3630,3615,3590,3575,3550,3622,3582,78,1080,500,2300,5,1,15604898,563,11.41,0.32,12,0.01,316.00,11352.00,6460,20230517,-44.20,3330,20230425,8.26,6460,-44.20,20230517,3330,8.26,20230425,6460,-44.20,20230517,3330,8.26,20230425,2.24,N,123700,500,78 억,,856593,N,N,0,N,00,N
20231211,160736,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3600,10,2,0.28,193036825,53836,99.89,3590,3605,3565,4665,2515,3590,3585.62,5.60,11351,7613,3753,3671,3608,3526,3463,3712,3567,78,1075,500,2290,5,1,15604898,562,11.39,0.32,12,0.34,316.00,11352.00,6460,20230517,-44.27,3330,20230425,8.11,6460,-44.27,20230517,3330,8.11,20230425,6460,-44.27,20230517,3330,8.11,20230425,2.36,N,123700,500,78 억,,873296,N,N,0,N,00,N
20231211,150733,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3600,10,2,0.28,159012295,44353,82.30,3590,3605,3565,4665,2515,3590,3585.15,5.60,11351,7548,3753,3671,3608,3526,3463,3712,3567,78,1075,500,2290,5,1,15604898,562,11.39,0.32,12,0.28,316.00,11352.00,6460,20230517,-44.27,3330,20230425,8.11,6460,-44.27,20230517,3330,8.11,20230425,6460,-44.27,20230517,3330,8.11,20230425,2.36,N,123700,500,78 억,,873296,N,N,0,N,00,N
20231211,140733,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3590,0,3,0.00,123265865,34415,63.86,3590,3600,3565,4665,2515,3590,3581.75,5.60,11351,8773,3753,3671,3608,3526,3463,3712,3567,78,1075,500,2290,5,1,15604898,560,11.36,0.32,12,0.22,316.00,11352.00,6460,20230517,-44.43,3330,20230425,7.81,6460,-44.43,20230517,3330,7.81,20230425,6460,-44.43,20230517,3330,7.81,20230425,2.36,N,123700,500,78 억,,873296,N,N,0,N,00,N
20231211,130734,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3590,0,3,0.00,112447405,31397,58.26,3590,3600,3565,4665,2515,3590,3581.47,5.60,11351,8450,3753,3671,3608,3526,3463,3712,3567,78,1075,500,2290,5,1,15604898,560,11.36,0.32,12,0.20,316.00,11352.00,6460,20230517,-44.43,3330,20230425,7.81,6460,-44.43,20230517,3330,7.81,20230425,6460,-44.43,20230517,3330,7.81,20230425,2.36,N,123700,500,78 억,,873296,N,N,0,N,00,N
20231211,120733,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3590,0,3,0.00,92578805,25852,47.97,3590,3600,3565,4665,2515,3590,3581.11,5.60,11351,5324,3753,3671,3608,3526,3463,3712,3567,78,1075,500,2290,5,1,15604898,560,11.36,0.32,12,0.17,316.00,11352.00,6460,20230517,-44.43,3330,20230425,7.81,6460,-44.43,20230517,3330,7.81,20230425,6460,-44.43,20230517,3330,7.81,20230425,2.36,N,123700,500,78 억,,873296,N,N,0,N,00,N
20231211,110731,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3595,5,2,0.14,90040620,25145,46.66,3590,3600,3565,4665,2515,3590,3580.86,5.60,11351,5162,3753,3671,3608,3526,3463,3712,3567,78,1075,500,2290,5,1,15604898,561,11.38,0.32,12,0.16,316.00,11352.00,6460,20230517,-44.35,3330,20230425,7.96,6460,-44.35,20230517,3330,7.96,20230425,6460,-44.35,20230517,3330,7.96,20230425,2.36,N,123700,500,78 억,,873296,N,N,0,N,00,N
20231211,100729,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3580,-10,5,-0.28,68914815,19253,35.72,3590,3600,3565,4665,2515,3590,3579.43,5.60,11351,1572,3753,3671,3608,3526,3463,3712,3567,78,1075,500,2290,5,1,15604898,559,11.33,0.32,12,0.12,316.00,11352.00,6460,20230517,-44.58,3330,20230425,7.51,6460,-44.58,20230517,3330,7.51,20230425,6460,-44.58,20230517,3330,7.51,20230425,2.36,N,123700,500,78 억,,873296,N,N,0,N,00,N
20231211,090730,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3575,-15,5,-0.42,22316890,6229,11.56,3590,3600,3565,4665,2515,3590,3582.74,5.60,11351,-1510,3753,3671,3608,3526,3463,3712,3567,78,1075,500,2290,5,1,15604898,558,11.31,0.31,12,0.04,316.00,11352.00,6460,20230517,-44.66,3330,20230425,7.36,6460,-44.66,20230517,3330,7.36,20230425,6460,-44.66,20230517,3330,7.36,20230425,2.36,N,123700,500,78 억,,873296,N,N,0,N,00,N
20231208,160721,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3590,30,2,0.84,191564725,53393,67.65,3555,3690,3545,4625,2495,3560,3588.56,5.60,0,-1419,3630,3595,3555,3520,3480,3612,3537,78,1065,500,2270,5,1,15604898,560,11.36,0.32,12,0.34,316.00,11352.00,6460,20230517,-44.43,3330,20230425,7.81,6460,-44.43,20230517,3330,7.81,20230425,6460,-44.43,20230517,3330,7.81,20230425,2.37,N,123700,500,78 억,,873296,N,N,6,N,00,N
20231208,150725,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3610,50,2,1.40,179151740,49950,63.29,3555,3690,3545,4625,2495,3560,3587.37,5.60,0,253,3630,3595,3555,3520,3480,3612,3537,78,1065,500,2270,5,1,15604898,563,11.42,0.32,12,0.32,316.00,11352.00,6460,20230517,-44.12,3330,20230425,8.41,6460,-44.12,20230517,3330,8.41,20230425,6460,-44.12,20230517,3330,8.41,20230425,2.37,N,123700,500,78 억,,873296,N,N,6,N,00,N
20231208,140724,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3570,10,2,0.28,123577355,34618,43.86,3555,3600,3545,4625,2495,3560,3570.14,5.60,0,-371,3630,3595,3555,3520,3480,3612,3537,78,1065,500,2270,5,1,15604898,557,11.30,0.31,12,0.22,316.00,11352.00,6460,20230517,-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,,873296,N,N,6,N,00,N
20231208,130723,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3570,10,2,0.28,119262855,33408,42.33,3555,3600,3545,4625,2495,3560,3570.31,5.60,0,-381,3630,3595,3555,3520,3480,3612,3537,78,1065,500,2270,5,1,15604898,557,11.30,0.31,12,0.21,316.00,11352.00,6460,20230517,-44.74,3330,20230425,7.21,6460,-44.74,20230517,3330,7.21,20230425,6460,-44.74,20230517,3330,7.21,20230425,2.37,N,123700,500,78 억,,873296,N,N,6,N,00,N
20231208,120720,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3575,15,2,0.42,113703100,31852,40.36,3555,3600,3545,4625,2495,3560,3570.17,5.60,0,-201,3630,3595,3555,3520,3480,3612,3537,78,1065,500,2270,5,1,15604898,558,11.31,0.31,12,0.20,316.00,11352.00,6460,20230517,-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,,873296,N,N,6,N,00,N
20231208,110718,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3580,20,2,0.56,61618985,17319,21.94,3555,3580,3545,4625,2495,3560,3557.70,5.60,0,277,3630,3595,3555,3520,3480,3612,3537,78,1065,500,2270,5,1,15604898,559,11.33,0.32,12,0.11,316.00,11352.00,6460,20230517,-44.58,3330,20230425,7.51,6460,-44.58,20230517,3330,7.51,20230425,6460,-44.58,20230517,3330,7.51,20230425,2.37,N,123700,500,78 억,,873296,N,N,6,N,00,N
20231208,100727,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3560,0,3,0.00,43789575,12312,15.60,3555,3570,3545,4625,2495,3560,3556.24,5.60,0,499,3630,3595,3555,3520,3480,3612,3537,78,1065,500,2270,5,1,15604898,556,11.27,0.31,12,0.08,316.00,11352.00,6460,20230517,-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,,873296,N,N,6,N,00,N
20231208,090717,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3565,5,2,0.14,11052630,3106,3.94,3555,3570,3555,4625,2495,3560,3557.28,5.60,0,-180,3630,3595,3555,3520,3480,3612,3537,78,1065,500,2270,5,1,15604898,556,11.28,0.31,12,0.02,316.00,11352.00,6460,20230517,-44.81,3330,20230425,7.06,6460,-44.81,20230517,3330,7.06,20230425,6460,-44.81,20230517,3330,7.06,20230425,2.37,N,123700,500,78 억,,873296,N,N,6,N,00,N
20231207,160720,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3560,25,2,0.71,280143180,78742,158.73,3535,3590,3515,4595,2475,3535,3557.73,5.68,0,-4021,3615,3575,3530,3490,3445,3595,3510,78,1060,500,2260,5,1,15604898,556,11.27,0.31,12,0.50,316.00,11352.00,6460,20230517,-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,,885912,N,N,6,N,00,N
20231207,150721,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3570,35,2,0.99,242625040,68222,137.53,3535,3590,3515,4595,2475,3535,3556.41,5.68,0,-4254,3615,3575,3530,3490,3445,3595,3510,78,1060,500,2260,5,1,15604898,557,11.30,0.31,12,0.44,316.00,11352.00,6460,20230517,-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,,885912,N,N,17,N,00,N
20231207,140717,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3570,35,2,0.99,225177165,63328,127.66,3535,3590,3515,4595,2475,3535,3555.73,5.68,0,-2817,3615,3575,3530,3490,3445,3595,3510,78,1060,500,2260,5,1,15604898,557,11.30,0.31,12,0.41,316.00,11352.00,6460,20230517,-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,,885912,N,N,17,N,00,N
20231207,130717,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3585,50,2,1.41,165461025,46656,94.05,3535,3585,3515,4595,2475,3535,3546.41,5.68,0,2198,3615,3575,3530,3490,3445,3595,3510,78,1060,500,2260,5,1,15604898,559,11.34,0.32,12,0.30,316.00,11352.00,6460,20230517,-44.50,3330,20230425,7.66,6460,-44.50,20230517,3330,7.66,20230425,6460,-44.50,20230517,3330,7.66,20230425,2.37,N,123700,500,78 억,,885912,N,N,17,N,00,N
20231207,120719,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3560,25,2,0.71,123155820,34779,70.11,3535,3575,3515,4595,2475,3535,3541.10,5.68,0,2566,3615,3575,3530,3490,3445,3595,3510,78,1060,500,2260,5,1,15604898,556,11.27,0.31,12,0.22,316.00,11352.00,6460,20230517,-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,,885912,N,N,17,N,00,N
20231207,110713,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3535,0,3,0.00,99585930,28162,56.77,3535,3560,3515,4595,2475,3535,3536.18,5.68,0,2974,3615,3575,3530,3490,3445,3595,3510,78,1060,500,2260,5,1,15604898,552,11.19,0.31,12,0.18,316.00,11352.00,6460,20230517,-45.28,3330,20230425,6.16,6460,-45.28,20230517,3330,6.16,20230425,6460,-45.28,20230517,3330,6.16,20230425,2.37,N,123700,500,78 억,,885912,N,N,17,N,00,N
20231207,100713,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3550,15,2,0.42,58576550,16593,33.45,3535,3550,3515,4595,2475,3535,3530.19,5.68,0,2399,3615,3575,3530,3490,3445,3595,3510,78,1060,500,2260,5,1,15604898,554,11.23,0.31,12,0.11,316.00,11352.00,6460,20230517,-45.05,3330,20230425,6.61,6460,-45.05,20230517,3330,6.61,20230425,6460,-45.05,20230517,3330,6.61,20230425,2.37,N,123700,500,78 억,,885912,N,N,17,N,00,N
20231207,090719,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3515,-20,5,-0.57,12817670,3635,7.33,3535,3540,3515,4595,2475,3535,3526.16,5.68,0,-1224,3615,3575,3530,3490,3445,3595,3510,78,1060,500,2260,5,1,15604898,549,11.12,0.31,12,0.02,316.00,11352.00,6460,20230517,-45.59,3330,20230425,5.56,6460,-45.59,20230517,3330,5.56,20230425,6460,-45.59,20230517,3330,5.56,20230425,2.37,N,123700,500,78 억,,885912,N,N,17,N,00,N
20231206,160708,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3535,45,2,1.29,172383305,48923,68.91,3485,3570,3485,4535,2445,3490,3523.56,5.72,0,6165,3550,3520,3505,3475,3460,3512,3467,78,1045,500,2230,5,1,15604898,552,11.19,0.31,12,0.31,316.00,11352.00,6460,20230517,-45.28,3330,20230425,6.16,6460,-45.28,20230517,3330,6.16,20230425,6460,-45.28,20230517,3330,6.16,20230425,2.37,N,123700,500,78 억,,893097,N,N,17,N,00,N
20231206,150720,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3535,45,2,1.29,165864055,47078,66.32,3485,3570,3485,4535,2445,3490,3523.18,5.72,0,6325,3550,3520,3505,3475,3460,3512,3467,78,1045,500,2230,5,1,15604898,552,11.19,0.31,12,0.30,316.00,11352.00,6460,20230517,-45.28,3330,20230425,6.16,6460,-45.28,20230517,3330,6.16,20230425,6460,-45.28,20230517,3330,6.16,20230425,2.37,N,123700,500,78 억,,893097,N,N,9,N,00,N
20231206,140718,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3535,45,2,1.29,129569185,36811,51.85,3485,3570,3485,4535,2445,3490,3519.85,5.72,0,2915,3550,3520,3505,3475,3460,3512,3467,78,1045,500,2230,5,1,15604898,552,11.19,0.31,12,0.24,316.00,11352.00,6460,20230517,-45.28,3330,20230425,6.16,6460,-45.28,20230517,3330,6.16,20230425,6460,-45.28,20230517,3330,6.16,20230425,2.37,N,123700,500,78 억,,893097,N,N,9,N,00,N
20231206,130710,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3530,40,2,1.15,122165315,34713,48.90,3485,3570,3485,4535,2445,3490,3519.30,5.72,0,2575,3550,3520,3505,3475,3460,3512,3467,78,1045,500,2230,5,1,15604898,551,11.17,0.31,12,0.22,316.00,11352.00,6460,20230517,-45.36,3330,20230425,6.01,6460,-45.36,20230517,3330,6.01,20230425,6460,-45.36,20230517,3330,6.01,20230425,2.37,N,123700,500,78 억,,893097,N,N,9,N,00,N
20231206,120707,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3525,35,2,1.00,111133235,31594,44.50,3485,3570,3485,4535,2445,3490,3517.54,5.72,0,2910,3550,3520,3505,3475,3460,3512,3467,78,1045,500,2230,5,1,15604898,550,11.16,0.31,12,0.20,316.00,11352.00,6460,20230517,-45.43,3330,20230425,5.86,6460,-45.43,20230517,3330,5.86,20230425,6460,-45.43,20230517,3330,5.86,20230425,2.37,N,123700,500,78 억,,893097,N,N,9,N,00,N
20231206,110720,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3535,45,2,1.29,72252270,20616,29.04,3485,3535,3485,4535,2445,3490,3504.67,5.72,0,825,3550,3520,3505,3475,3460,3512,3467,78,1045,500,2230,5,1,15604898,552,11.19,0.31,12,0.13,316.00,11352.00,6460,20230517,-45.28,3330,20230425,6.16,6460,-45.28,20230517,3330,6.16,20230425,6460,-45.28,20230517,3330,6.16,20230425,2.37,N,123700,500,78 억,,893097,N,N,9,N,00,N
20231206,100711,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3490,0,3,0.00,34856485,9976,14.05,3485,3510,3485,4535,2445,3490,3494.03,5.72,0,-708,3550,3520,3505,3475,3460,3512,3467,78,1045,500,2230,5,1,15604898,545,11.04,0.31,12,0.06,316.00,11352.00,6460,20230517,-45.98,3330,20230425,4.80,6460,-45.98,20230517,3330,4.80,20230425,6460,-45.98,20230517,3330,4.80,20230425,2.37,N,123700,500,78 억,,893097,N,N,9,N,00,N
20231206,090714,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3500,10,2,0.29,8611510,2469,3.48,3485,3500,3485,4535,2445,3490,3487.85,5.72,0,1219,3550,3520,3505,3475,3460,3512,3467,78,1045,500,2230,5,1,15604898,546,11.08,0.31,12,0.02,316.00,11352.00,6460,20230517,-45.82,3330,20230425,5.11,6460,-45.82,20230517,3330,5.11,20230425,6460,-45.82,20230517,3330,5.11,20230425,2.37,N,123700,500,78 억,,893097,N,N,9,N,00,N
20231205,160717,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3490,-25,5,-0.71,248719085,70888,101.04,3495,3535,3490,4565,2465,3515,3508.63,5.79,0,-853,3578,3546,3518,3486,3458,3532,3472,78,1050,500,2240,5,1,15604898,545,11.04,0.31,12,0.45,316.00,11352.00,6460,20230517,-45.98,3330,20230425,4.80,6460,-45.98,20230517,3330,4.80,20230425,6460,-45.98,20230517,3330,4.80,20230425,2.35,N,123700,500,78 억,,904165,N,N,9,N,00,N
20231205,150712,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3495,-20,5,-0.57,227245040,64738,92.28,3495,3535,3490,4565,2465,3515,3510.23,5.79,0,-380,3578,3546,3518,3486,3458,3532,3472,78,1050,500,2240,5,1,15604898,545,11.06,0.31,12,0.41,316.00,11352.00,6460,20230517,-45.90,3330,20230425,4.95,6460,-45.90,20230517,3330,4.95,20230425,6460,-45.90,20230517,3330,4.95,20230425,2.35,N,123700,500,78 억,,904165,N,N,3,N,00,N
20231205,140713,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3510,-5,5,-0.14,183092030,52121,74.29,3495,3535,3495,4565,2465,3515,3512.83,5.79,0,2979,3578,3546,3518,3486,3458,3532,3472,78,1050,500,2240,5,1,15604898,548,11.11,0.31,12,0.33,316.00,11352.00,6460,20230517,-45.67,3330,20230425,5.41,6460,-45.67,20230517,3330,5.41,20230425,6460,-45.67,20230517,3330,5.41,20230425,2.35,N,123700,500,78 억,,904165,N,N,3,N,00,N
20231205,130711,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3530,15,2,0.43,127247555,36249,51.67,3495,3535,3495,4565,2465,3515,3510.37,5.79,0,4509,3578,3546,3518,3486,3458,3532,3472,78,1050,500,2240,5,1,15604898,551,11.17,0.31,12,0.23,316.00,11352.00,6460,20230517,-45.36,3330,20230425,6.01,6460,-45.36,20230517,3330,6.01,20230425,6460,-45.36,20230517,3330,6.01,20230425,2.35,N,123700,500,78 억,,904165,N,N,3,N,00,N
20231205,120707,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3510,-5,5,-0.14,94790980,27035,38.54,3495,3530,3495,4565,2465,3515,3506.23,5.79,0,1959,3578,3546,3518,3486,3458,3532,3472,78,1050,500,2240,5,1,15604898,548,11.11,0.31,12,0.17,316.00,11352.00,6460,20230517,-45.67,3330,20230425,5.41,6460,-45.67,20230517,3330,5.41,20230425,6460,-45.67,20230517,3330,5.41,20230425,2.35,N,123700,500,78 억,,904165,N,N,3,N,00,N
20231205,110707,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3500,-15,5,-0.43,84105915,23985,34.19,3495,3530,3495,4565,2465,3515,3506.60,5.79,0,2347,3578,3546,3518,3486,3458,3532,3472,78,1050,500,2240,5,1,15604898,546,11.08,0.31,12,0.15,316.00,11352.00,6460,20230517,-45.82,3330,20230425,5.11,6460,-45.82,20230517,3330,5.11,20230425,6460,-45.82,20230517,3330,5.11,20230425,2.35,N,123700,500,78 억,,904165,N,N,3,N,00,N
20231205,100712,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3520,5,2,0.14,54074690,15415,21.97,3495,3530,3495,4565,2465,3515,3507.93,5.79,0,3520,3578,3546,3518,3486,3458,3532,3472,78,1050,500,2240,5,1,15604898,549,11.14,0.31,12,0.10,316.00,11352.00,6460,20230517,-45.51,3330,20230425,5.71,6460,-45.51,20230517,3330,5.71,20230425,6460,-45.51,20230517,3330,5.71,20230425,2.35,N,123700,500,78 억,,904165,N,N,3,N,00,N
20231205,090707,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3510,-5,5,-0.14,26948690,7691,10.96,3495,3530,3495,4565,2465,3515,3503.93,5.79,0,3517,3578,3546,3518,3486,3458,3532,3472,78,1050,500,2240,5,1,15604898,548,11.11,0.31,12,0.05,316.00,11352.00,6460,20230517,-45.67,3330,20230425,5.41,6460,-45.67,20230517,3330,5.41,20230425,6460,-45.67,20230517,3330,5.41,20230425,2.35,N,123700,500,78 억,,904165,N,N,3,N,00,N
20231204,160704,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3515,-25,5,-0.71,247106900,70156,68.00,3540,3550,3490,4600,2480,3540,3522.25,5.86,0,-2664,3623,3581,3548,3506,3473,3565,3490,78,1060,500,2260,5,1,15604898,549,11.12,0.31,12,0.45,316.00,11352.00,6460,20230517,-45.59,3330,20230425,5.56,6460,-45.59,20230517,3330,5.56,20230425,6460,-45.59,20230517,3330,5.56,20230425,2.37,N,123700,500,78 억,,914578,N,N,3,N,00,N
20231204,150707,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3515,-25,5,-0.71,236391130,67109,65.04,3540,3550,3490,4600,2480,3540,3522.50,5.86,0,-2781,3623,3581,3548,3506,3473,3565,3490,78,1060,500,2260,5,1,15604898,549,11.12,0.31,12,0.43,316.00,11352.00,6460,20230517,-45.59,3330,20230425,5.56,6460,-45.59,20230517,3330,5.56,20230425,6460,-45.59,20230517,3330,5.56,20230425,2.37,N,123700,500,78 억,,914578,N,N,2,N,00,N
20231204,140702,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3530,-10,5,-0.28,204653060,58095,56.31,3540,3550,3490,4600,2480,3540,3522.73,5.86,0,-2606,3623,3581,3548,3506,3473,3565,3490,78,1060,500,2260,5,1,15604898,551,11.17,0.31,12,0.37,316.00,11352.00,6460,20230517,-45.36,3330,20230425,6.01,6460,-45.36,20230517,3330,6.01,20230425,6460,-45.36,20230517,3330,6.01,20230425,2.37,N,123700,500,78 억,,914578,N,N,2,N,00,N
20231204,130702,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3520,-20,5,-0.56,184386940,52340,50.73,3540,3550,3490,4600,2480,3540,3522.87,5.86,0,-2723,3623,3581,3548,3506,3473,3565,3490,78,1060,500,2260,5,1,15604898,549,11.14,0.31,12,0.34,316.00,11352.00,6460,20230517,-45.51,3330,20230425,5.71,6460,-45.51,20230517,3330,5.71,20230425,6460,-45.51,20230517,3330,5.71,20230425,2.37,N,123700,500,78 억,,914578,N,N,2,N,00,N
20231204,120702,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3545,5,2,0.14,148717590,42240,40.94,3540,3550,3490,4600,2480,3540,3520.78,5.86,0,-5067,3623,3581,3548,3506,3473,3565,3490,78,1060,500,2260,5,1,15604898,553,11.22,0.31,12,0.27,316.00,11352.00,6460,20230517,-45.12,3330,20230425,6.46,6460,-45.12,20230517,3330,6.46,20230425,6460,-45.12,20230517,3330,6.46,20230425,2.37,N,123700,500,78 억,,914578,N,N,2,N,00,N
20231204,110704,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3545,5,2,0.14,123520410,35123,34.04,3540,3545,3490,4600,2480,3540,3516.80,5.86,0,-7139,3623,3581,3548,3506,3473,3565,3490,78,1060,500,2260,5,1,15604898,553,11.22,0.31,12,0.23,316.00,11352.00,6460,20230517,-45.12,3330,20230425,6.46,6460,-45.12,20230517,3330,6.46,20230425,6460,-45.12,20230517,3330,6.46,20230425,2.37,N,123700,500,78 억,,914578,N,N,2,N,00,N
20231204,100704,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3530,-10,5,-0.28,101109965,28782,27.90,3540,3540,3490,4600,2480,3540,3512.96,5.86,0,-8382,3623,3581,3548,3506,3473,3565,3490,78,1060,500,2260,5,1,15604898,551,11.17,0.31,12,0.18,316.00,11352.00,6460,20230517,-45.36,3330,20230425,6.01,6460,-45.36,20230517,3330,6.01,20230425,6460,-45.36,20230517,3330,6.01,20230425,2.37,N,123700,500,78 억,,914578,N,N,2,N,00,N
20231204,090703,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3490,-50,5,-1.41,48875500,13918,13.49,3540,3540,3490,4600,2480,3540,3511.68,5.86,0,-9313,3623,3581,3548,3506,3473,3565,3490,78,1060,500,2260,5,1,15604898,545,11.04,0.31,12,0.09,316.00,11352.00,6460,20230517,-45.98,3330,20230425,4.80,6460,-45.98,20230517,3330,4.80,20230425,6460,-45.98,20230517,3330,4.80,20230425,2.37,N,123700,500,78 억,,914578,N,N,2,N,00,N
20231201,160703,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3540,-70,5,-1.94,365416935,103161,218.42,3590,3590,3515,4690,2530,3610,3542.20,6.02,0,-16425,3663,3636,3598,3571,3533,3650,3585,78,1080,500,2310,5,1,15604898,552,11.20,0.31,12,0.66,316.00,11352.00,6460,20230517,-45.20,3330,20230425,6.31,6460,-45.20,20230517,3330,6.31,20230425,6460,-45.20,20230517,3330,6.31,20230425,2.36,N,123700,500,78 억,,940193,N,N,2,N,00,N
20231201,150701,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3535,-75,5,-2.08,352291615,99451,210.57,3590,3590,3515,4690,2530,3610,3542.36,6.02,0,-14872,3663,3636,3598,3571,3533,3650,3585,78,1080,500,2310,5,1,15604898,552,11.19,0.31,12,0.64,316.00,11352.00,6460,20230517,-45.28,3330,20230425,6.16,6460,-45.28,20230517,3330,6.16,20230425,6460,-45.28,20230517,3330,6.16,20230425,2.36,N,123700,500,78 억,,940193,N,N,1,N,00,N
20231201,140701,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3535,-75,5,-2.08,314603380,88805,188.03,3590,3590,3515,4690,2530,3610,3542.63,6.02,0,-12264,3663,3636,3598,3571,3533,3650,3585,78,1080,500,2310,5,1,15604898,552,11.19,0.31,12,0.57,316.00,11352.00,6460,20230517,-45.28,3330,20230425,6.16,6460,-45.28,20230517,3330,6.16,20230425,6460,-45.28,20230517,3330,6.16,20230425,2.36,N,123700,500,78 억,,940193,N,N,1,N,00,N
20231201,130704,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3540,-70,5,-1.94,283075540,79894,169.16,3590,3590,3515,4690,2530,3610,3543.14,6.02,0,-11235,3663,3636,3598,3571,3533,3650,3585,78,1080,500,2310,5,1,15604898,552,11.20,0.31,12,0.51,316.00,11352.00,6460,20230517,-45.20,3330,20230425,6.31,6460,-45.20,20230517,3330,6.31,20230425,6460,-45.20,20230517,3330,6.31,20230425,2.36,N,123700,500,78 억,,940193,N,N,1,N,00,N
20231201,120708,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3545,-65,5,-1.80,247194800,69775,147.73,3590,3590,3515,4690,2530,3610,3542.74,6.02,0,-10414,3663,3636,3598,3571,3533,3650,3585,78,1080,500,2310,5,1,15604898,553,11.22,0.31,12,0.45,316.00,11352.00,6460,20230517,-45.12,3330,20230425,6.46,6460,-45.12,20230517,3330,6.46,20230425,6460,-45.12,20230517,3330,6.46,20230425,2.36,N,123700,500,78 억,,940193,N,N,1,N,00,N
20231201,110704,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3545,-65,5,-1.80,224512935,63377,134.19,3590,3590,3515,4690,2530,3610,3542.50,6.02,0,-10569,3663,3636,3598,3571,3533,3650,3585,78,1080,500,2310,5,1,15604898,553,11.22,0.31,12,0.41,316.00,11352.00,6460,20230517,-45.12,3330,20230425,6.46,6460,-45.12,20230517,3330,6.46,20230425,6460,-45.12,20230517,3330,6.46,20230425,2.36,N,123700,500,78 억,,940193,N,N,1,N,00,N
20231201,100709,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3535,-75,5,-2.08,166872140,47101,99.73,3590,3590,3515,4690,2530,3610,3542.86,6.02,0,-13543,3663,3636,3598,3571,3533,3650,3585,78,1080,500,2310,5,1,15604898,552,11.19,0.31,12,0.30,316.00,11352.00,6460,20230517,-45.28,3330,20230425,6.16,6460,-45.28,20230517,3330,6.16,20230425,6460,-45.28,20230517,3330,6.16,20230425,2.36,N,123700,500,78 억,,940193,N,N,1,N,00,N
20231201,090701,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3585,-25,5,-0.69,23579070,6576,13.92,3590,3590,3550,4690,2530,3610,3585.62,6.02,0,-2422,3663,3636,3598,3571,3533,3650,3585,78,1080,500,2310,5,1,15604898,559,11.34,0.32,12,0.04,316.00,11352.00,6460,20230517,-44.50,3330,20230425,7.66,6460,-44.50,20230517,3330,7.66,20230425,6460,-44.50,20230517,3330,7.66,20230425,2.36,N,123700,500,78 억,,940193,N,N,1,N,00,N