KissMeData/123700/price/prices-20240101.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
20240123,120828,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3470,5,2,0.14,95428325,27624,62.16,3480,3490,3420,4500,2430,3465,3454.28,4.95,0,629,3541,3502,3481,3442,3421,3492,3432,78,1035,500,2210,5,1,15604898,541,10.98,0.31,12,0.18,316.00,11352.00,6460,20230517,-46.28,3330,20230425,4.20,3685,-5.83,20240103,3420,1.46,20240123,6460,-46.28,20230517,3330,4.20,20230425,2.13,N,123700,500,78 억,,772778,N,N,8,N,00,N
20240123,110825,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3480,15,2,0.43,89546805,25930,58.35,3480,3490,3420,4500,2430,3465,3453.09,4.95,0,1167,3541,3502,3481,3442,3421,3492,3432,78,1035,500,2210,5,1,15604898,543,11.01,0.31,12,0.17,316.00,11352.00,6460,20230517,-46.13,3330,20230425,4.50,3685,-5.56,20240103,3420,1.75,20240123,6460,-46.13,20230517,3330,4.50,20230425,2.13,N,123700,500,78 억,,772778,N,N,8,N,00,N
20240123,100825,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3465,0,3,0.00,61515620,17825,40.11,3480,3480,3420,4500,2430,3465,3450.53,4.95,0,-856,3541,3502,3481,3442,3421,3492,3432,78,1035,500,2210,5,1,15604898,541,10.97,0.31,12,0.11,316.00,11352.00,6460,20230517,-46.36,3330,20230425,4.05,3685,-5.97,20240103,3420,1.32,20240123,6460,-46.36,20230517,3330,4.05,20230425,2.13,N,123700,500,78 억,,772778,N,N,8,N,00,N
20240123,090826,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3465,0,3,0.00,6601695,1907,4.29,3480,3480,3450,4500,2430,3465,3460.04,4.95,0,-741,3541,3502,3481,3442,3421,3492,3432,78,1035,500,2210,5,1,15604898,541,10.97,0.31,12,0.01,316.00,11352.00,6460,20230517,-46.36,3330,20230425,4.05,3685,-5.97,20240103,3445,0.58,20240117,6460,-46.36,20230517,3330,4.05,20230425,2.13,N,123700,500,78 억,,772778,N,N,8,N,00,N
20240119,160820,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3490,-40,5,-1.13,121861800,34790,99.02,3520,3545,3470,4585,2475,3530,3501.37,5.09,0,-8059,3643,3586,3528,3471,3413,3615,3500,78,1055,500,2250,5,1,15604898,545,11.04,0.31,12,0.22,316.00,11352.00,6460,20230517,-45.98,3330,20230425,4.80,3685,-5.29,20240103,3445,1.31,20240117,6460,-45.98,20230517,3330,4.80,20230425,2.12,N,123700,500,78 억,,793779,N,N,0,N,00,N
20240119,150823,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3490,-40,5,-1.13,116590720,33279,94.72,3520,3545,3470,4585,2475,3530,3501.98,5.09,0,-7950,3643,3586,3528,3471,3413,3615,3500,78,1055,500,2250,5,1,15604898,545,11.04,0.31,12,0.21,316.00,11352.00,6460,20230517,-45.98,3330,20230425,4.80,3685,-5.29,20240103,3445,1.31,20240117,6460,-45.98,20230517,3330,4.80,20230425,2.12,N,123700,500,78 억,,793779,N,N,0,N,00,N
20240119,140821,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3490,-40,5,-1.13,103304715,29465,83.86,3520,3545,3475,4585,2475,3530,3504.53,5.09,0,-6075,3643,3586,3528,3471,3413,3615,3500,78,1055,500,2250,5,1,15604898,545,11.04,0.31,12,0.19,316.00,11352.00,6460,20230517,-45.98,3330,20230425,4.80,3685,-5.29,20240103,3445,1.31,20240117,6460,-45.98,20230517,3330,4.80,20230425,2.12,N,123700,500,78 억,,793779,N,N,0,N,00,N
20240119,130821,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3510,-20,5,-0.57,73318785,20868,59.39,3520,3545,3490,4585,2475,3530,3511.97,5.09,0,-3380,3643,3586,3528,3471,3413,3615,3500,78,1055,500,2250,5,1,15604898,548,11.11,0.31,12,0.13,316.00,11352.00,6460,20230517,-45.67,3330,20230425,5.41,3685,-4.75,20240103,3445,1.89,20240117,6460,-45.67,20230517,3330,5.41,20230425,2.12,N,123700,500,78 억,,793779,N,N,0,N,00,N
20240119,120825,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3525,-5,5,-0.14,56535740,16074,45.75,3520,3545,3500,4585,2475,3530,3515.68,5.09,0,-576,3643,3586,3528,3471,3413,3615,3500,78,1055,500,2250,5,1,15604898,550,11.16,0.31,12,0.10,316.00,11352.00,6460,20230517,-45.43,3330,20230425,5.86,3685,-4.34,20240103,3445,2.32,20240117,6460,-45.43,20230517,3330,5.86,20230425,2.12,N,123700,500,78 억,,793779,N,N,0,N,00,N
20240119,110824,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3520,-10,5,-0.28,35499160,10079,28.69,3520,3545,3505,4585,2475,3530,3520.46,5.09,0,58,3643,3586,3528,3471,3413,3615,3500,78,1055,500,2250,5,1,15604898,549,11.14,0.31,12,0.06,316.00,11352.00,6460,20230517,-45.51,3330,20230425,5.71,3685,-4.48,20240103,3445,2.18,20240117,6460,-45.51,20230517,3330,5.71,20230425,2.12,N,123700,500,78 억,,793779,N,N,0,N,00,N
20240119,100828,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3545,15,2,0.42,19042860,5393,15.35,3520,3545,3515,4585,2475,3530,3531.52,5.09,0,788,3643,3586,3528,3471,3413,3615,3500,78,1055,500,2250,5,1,15604898,553,11.22,0.31,12,0.03,316.00,11352.00,6460,20230517,-45.12,3330,20230425,6.46,3685,-3.80,20240103,3445,2.90,20240117,6460,-45.12,20230517,3330,6.46,20230425,2.12,N,123700,500,78 억,,793779,N,N,0,N,00,N
20240119,090821,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3540,10,2,0.28,9250405,2621,7.46,3520,3540,3520,4585,2475,3530,3528.08,5.09,0,495,3643,3586,3528,3471,3413,3615,3500,78,1055,500,2250,5,1,15604898,552,11.20,0.31,12,0.02,316.00,11352.00,6460,20230517,-45.20,3330,20230425,6.31,3685,-3.93,20240103,3445,2.76,20240117,6460,-45.20,20230517,3330,6.31,20230425,2.12,N,123700,500,78 억,,793779,N,N,0,N,00,N
20240118,160819,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3530,10,2,0.28,123230310,35105,53.97,3480,3585,3470,4575,2465,3520,3510.33,5.08,0,-200,3583,3551,3498,3466,3413,3562,3477,78,1055,500,2250,5,1,15604898,551,11.17,0.31,12,0.22,316.00,11352.00,6460,20230517,-45.36,3330,20230425,6.01,3685,-4.21,20240103,3445,2.47,20240117,6460,-45.36,20230517,3330,6.01,20230425,2.19,N,123700,500,78 억,,793465,N,N,0,N,00,N
20240118,150820,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3530,10,2,0.28,121717000,34676,53.31,3480,3585,3470,4575,2465,3520,3510.12,5.08,0,-43,3583,3551,3498,3466,3413,3562,3477,78,1055,500,2250,5,1,15604898,551,11.17,0.31,12,0.22,316.00,11352.00,6460,20230517,-45.36,3330,20230425,6.01,3685,-4.21,20240103,3445,2.47,20240117,6460,-45.36,20230517,3330,6.01,20230425,2.19,N,123700,500,78 억,,793465,N,N,0,N,00,N
20240118,140820,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3505,-15,5,-0.43,116511670,33189,51.02,3480,3585,3470,4575,2465,3520,3510.55,5.08,0,42,3583,3551,3498,3466,3413,3562,3477,78,1055,500,2250,5,1,15604898,547,11.09,0.31,12,0.21,316.00,11352.00,6460,20230517,-45.74,3330,20230425,5.26,3685,-4.88,20240103,3445,1.74,20240117,6460,-45.74,20230517,3330,5.26,20230425,2.19,N,123700,500,78 억,,793465,N,N,0,N,00,N
20240118,130818,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3520,0,3,0.00,83465720,23751,36.51,3480,3585,3470,4575,2465,3520,3514.20,5.08,0,384,3583,3551,3498,3466,3413,3562,3477,78,1055,500,2250,5,1,15604898,549,11.14,0.31,12,0.15,316.00,11352.00,6460,20230517,-45.51,3330,20230425,5.71,3685,-4.48,20240103,3445,2.18,20240117,6460,-45.51,20230517,3330,5.71,20230425,2.19,N,123700,500,78 억,,793465,N,N,0,N,00,N
20240118,120822,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3555,35,2,0.99,81187500,23105,35.52,3480,3585,3470,4575,2465,3520,3513.85,5.08,0,0,3583,3551,3498,3466,3413,3562,3477,78,1055,500,2250,5,1,15604898,555,11.25,0.31,12,0.15,316.00,11352.00,6460,20230517,-44.97,3330,20230425,6.76,3685,-3.53,20240103,3445,3.19,20240117,6460,-44.97,20230517,3330,6.76,20230425,2.19,N,123700,500,78 억,,793465,N,N,0,N,00,N
20240118,110822,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3525,5,2,0.14,38740160,11081,17.04,3480,3530,3470,4575,2465,3520,3496.08,5.08,0,1569,3583,3551,3498,3466,3413,3562,3477,78,1055,500,2250,5,1,15604898,550,11.16,0.31,12,0.07,316.00,11352.00,6460,20230517,-45.43,3330,20230425,5.86,3685,-4.34,20240103,3445,2.32,20240117,6460,-45.43,20230517,3330,5.86,20230425,2.19,N,123700,500,78 억,,793465,N,N,0,N,00,N
20240118,100817,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3515,-5,5,-0.14,28825720,8264,12.70,3480,3515,3470,4575,2465,3520,3488.10,5.08,0,2567,3583,3551,3498,3466,3413,3562,3477,78,1055,500,2250,5,1,15604898,549,11.12,0.31,12,0.05,316.00,11352.00,6460,20230517,-45.59,3330,20230425,5.56,3685,-4.61,20240103,3445,2.03,20240117,6460,-45.59,20230517,3330,5.56,20230425,2.19,N,123700,500,78 억,,793465,N,N,0,N,00,N
20240118,090819,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3475,-45,5,-1.28,7506310,2155,3.31,3480,3490,3475,4575,2465,3520,3483.17,5.08,0,919,3583,3551,3498,3466,3413,3562,3477,78,1055,500,2250,5,1,15604898,542,11.00,0.31,12,0.01,316.00,11352.00,6460,20230517,-46.21,3330,20230425,4.35,3685,-5.70,20240103,3445,0.87,20240117,6460,-46.21,20230517,3330,4.35,20230425,2.19,N,123700,500,78 억,,793465,N,N,0,N,00,N
20240117,160816,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3520,0,3,0.00,225095665,64537,132.30,3520,3530,3445,4575,2465,3520,3487.85,5.01,0,-14235,3646,3582,3536,3472,3426,3560,3450,78,1055,500,2250,5,1,15604898,549,11.14,0.31,12,0.41,316.00,11352.00,6460,20230517,-45.51,3330,20230425,5.71,3685,-4.48,20240103,3445,2.18,20240117,6460,-45.51,20230517,3330,5.71,20230425,2.23,N,123700,500,78 억,,782236,N,N,0,N,00,N
20240117,150819,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3480,-40,5,-1.14,216663935,62117,127.34,3520,3530,3445,4575,2465,3520,3488.00,5.01,0,-13879,3646,3582,3536,3472,3426,3560,3450,78,1055,500,2250,5,1,15604898,543,11.01,0.31,12,0.40,316.00,11352.00,6460,20230517,-46.13,3330,20230425,4.50,3685,-5.56,20240103,3445,1.02,20240117,6460,-46.13,20230517,3330,4.50,20230425,2.23,N,123700,500,78 억,,782236,N,N,0,N,00,N
20240117,140817,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3480,-40,5,-1.14,199926070,57282,117.43,3520,3530,3465,4575,2465,3520,3490.21,5.01,0,-13286,3646,3582,3536,3472,3426,3560,3450,78,1055,500,2250,5,1,15604898,543,11.01,0.31,12,0.37,316.00,11352.00,6460,20230517,-46.13,3330,20230425,4.50,3685,-5.56,20240103,3465,0.43,20240117,6460,-46.13,20230517,3330,4.50,20230425,2.23,N,123700,500,78 억,,782236,N,N,0,N,00,N
20240117,130818,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3495,-25,5,-0.71,193785625,55518,113.82,3520,3530,3470,4575,2465,3520,3490.50,5.01,0,-12799,3646,3582,3536,3472,3426,3560,3450,78,1055,500,2250,5,1,15604898,545,11.06,0.31,12,0.36,316.00,11352.00,6460,20230517,-45.90,3330,20230425,4.95,3685,-5.16,20240103,3470,0.72,20240117,6460,-45.90,20230517,3330,4.95,20230425,2.23,N,123700,500,78 억,,782236,N,N,0,N,00,N
20240117,120819,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3490,-30,5,-0.85,161673395,46307,94.93,3520,3530,3475,4575,2465,3520,3491.34,5.01,0,-11044,3646,3582,3536,3472,3426,3560,3450,78,1055,500,2250,5,1,15604898,545,11.04,0.31,12,0.30,316.00,11352.00,6460,20230517,-45.98,3330,20230425,4.80,3685,-5.29,20240103,3475,0.43,20240117,6460,-45.98,20230517,3330,4.80,20230425,2.23,N,123700,500,78 억,,782236,N,N,0,N,00,N
20240117,110819,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3485,-35,5,-0.99,107186935,30679,62.89,3520,3530,3480,4575,2465,3520,3493.82,5.01,0,-7572,3646,3582,3536,3472,3426,3560,3450,78,1055,500,2250,5,1,15604898,544,11.03,0.31,12,0.20,316.00,11352.00,6460,20230517,-46.05,3330,20230425,4.65,3685,-5.43,20240103,3480,0.14,20240117,6460,-46.05,20230517,3330,4.65,20230425,2.23,N,123700,500,78 억,,782236,N,N,0,N,00,N
20240117,100816,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3495,-25,5,-0.71,60490565,17298,35.46,3520,3530,3480,4575,2465,3520,3496.97,5.01,0,-8993,3646,3582,3536,3472,3426,3560,3450,78,1055,500,2250,5,1,15604898,545,11.06,0.31,12,0.11,316.00,11352.00,6460,20230517,-45.90,3330,20230425,4.95,3685,-5.16,20240103,3480,0.43,20240117,6460,-45.90,20230517,3330,4.95,20230425,2.23,N,123700,500,78 억,,782236,N,N,0,N,00,N
20240117,090820,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3505,-15,5,-0.43,10032995,2858,5.86,3520,3530,3505,4575,2465,3520,3510.50,5.01,0,-2416,3646,3582,3536,3472,3426,3560,3450,78,1055,500,2250,5,1,15604898,547,11.09,0.31,12,0.02,316.00,11352.00,6460,20230517,-45.74,3330,20230425,5.26,3685,-4.88,20240103,3490,0.43,20240116,6460,-45.74,20230517,3330,5.26,20230425,2.23,N,123700,500,78 억,,782236,N,N,0,N,00,N
20240116,160816,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3520,-40,5,-1.12,170053930,48217,93.06,3560,3600,3490,4625,2495,3560,3526.85,5.06,0,-7603,3626,3592,3571,3537,3516,3587,3532,78,1065,500,2270,5,1,15604898,549,11.14,0.31,12,0.31,316.00,11352.00,6460,20230517,-45.51,3330,20230425,5.71,3685,-4.48,20240103,3490,0.86,20240116,6460,-45.51,20230517,3330,5.71,20230425,2.20,N,123700,500,78 억,,789476,N,N,0,N,00,N
20240116,150815,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3525,-35,5,-0.98,165127085,46818,90.36,3560,3600,3490,4625,2495,3560,3527.00,5.06,0,-7261,3626,3592,3571,3537,3516,3587,3532,78,1065,500,2270,5,1,15604898,550,11.16,0.31,12,0.30,316.00,11352.00,6460,20230517,-45.43,3330,20230425,5.86,3685,-4.34,20240103,3490,1.00,20240116,6460,-45.43,20230517,3330,5.86,20230425,2.20,N,123700,500,78 억,,789476,N,N,0,N,00,N
20240116,140816,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3540,-20,5,-0.56,145809255,41332,79.77,3560,3600,3490,4625,2495,3560,3527.76,5.06,0,-6978,3626,3592,3571,3537,3516,3587,3532,78,1065,500,2270,5,1,15604898,552,11.20,0.31,12,0.26,316.00,11352.00,6460,20230517,-45.20,3330,20230425,6.31,3685,-3.93,20240103,3490,1.43,20240116,6460,-45.20,20230517,3330,6.31,20230425,2.20,N,123700,500,78 억,,789476,N,N,0,N,00,N
20240116,130818,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3540,-20,5,-0.56,141196305,40025,77.25,3560,3600,3490,4625,2495,3560,3527.70,5.06,0,-6869,3626,3592,3571,3537,3516,3587,3532,78,1065,500,2270,5,1,15604898,552,11.20,0.31,12,0.26,316.00,11352.00,6460,20230517,-45.20,3330,20230425,6.31,3685,-3.93,20240103,3490,1.43,20240116,6460,-45.20,20230517,3330,6.31,20230425,2.20,N,123700,500,78 억,,789476,N,N,0,N,00,N
20240116,120816,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3550,-10,5,-0.28,138313340,39208,75.67,3560,3600,3490,4625,2495,3560,3527.68,5.06,0,-6830,3626,3592,3571,3537,3516,3587,3532,78,1065,500,2270,5,1,15604898,554,11.23,0.31,12,0.25,316.00,11352.00,6460,20230517,-45.05,3330,20230425,6.61,3685,-3.66,20240103,3490,1.72,20240116,6460,-45.05,20230517,3330,6.61,20230425,2.20,N,123700,500,78 억,,789476,N,N,0,N,00,N
20240116,110814,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3525,-35,5,-0.98,118523665,33630,64.90,3560,3600,3490,4625,2495,3560,3524.34,5.06,0,-3970,3626,3592,3571,3537,3516,3587,3532,78,1065,500,2270,5,1,15604898,550,11.16,0.31,12,0.22,316.00,11352.00,6460,20230517,-45.43,3330,20230425,5.86,3685,-4.34,20240103,3490,1.00,20240116,6460,-45.43,20230517,3330,5.86,20230425,2.20,N,123700,500,78 억,,789476,N,N,0,N,00,N
20240116,100815,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3510,-50,5,-1.40,68471810,19322,37.29,3560,3600,3510,4625,2495,3560,3543.72,5.06,0,-5680,3626,3592,3571,3537,3516,3587,3532,78,1065,500,2270,5,1,15604898,548,11.11,0.31,12,0.12,316.00,11352.00,6460,20230517,-45.67,3330,20230425,5.41,3685,-4.75,20240103,3510,0.00,20240116,6460,-45.67,20230517,3330,5.41,20230425,2.20,N,123700,500,78 억,,789476,N,N,0,N,00,N
20240116,090812,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3565,5,2,0.14,4941510,1388,2.68,3560,3570,3555,4625,2495,3560,3560.17,5.06,0,-343,3626,3592,3571,3537,3516,3587,3532,78,1065,500,2270,5,1,15604898,556,11.28,0.31,12,0.01,316.00,11352.00,6460,20230517,-44.81,3330,20230425,7.06,3685,-3.26,20240103,3550,0.42,20240115,6460,-44.81,20230517,3330,7.06,20230425,2.20,N,123700,500,78 억,,789476,N,N,0,N,00,N
20240115,160813,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3560,-5,5,-0.14,183910285,51503,58.16,3560,3605,3550,4630,2500,3565,3570.94,5.08,0,-4549,3711,3637,3601,3527,3491,3620,3510,78,1065,500,2280,5,1,15604898,556,11.27,0.31,12,0.33,316.00,11352.00,6460,20230517,-44.89,3330,20230425,6.91,3685,-3.39,20240103,3550,0.28,20240115,6460,-44.89,20230517,3330,6.91,20230425,2.26,N,123700,500,78 억,,792049,N,N,0,N,00,N
20240115,150814,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3565,0,3,0.00,180205845,50463,56.99,3560,3605,3550,4630,2500,3565,3571.11,5.08,0,-4369,3711,3637,3601,3527,3491,3620,3510,78,1065,500,2280,5,1,15604898,556,11.28,0.31,12,0.32,316.00,11352.00,6460,20230517,-44.81,3330,20230425,7.06,3685,-3.26,20240103,3550,0.42,20240115,6460,-44.81,20230517,3330,7.06,20230425,2.26,N,123700,500,78 억,,792049,N,N,0,N,00,N
20240115,140814,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3585,20,2,0.56,156201510,43730,49.38,3560,3605,3550,4630,2500,3565,3572.04,5.08,0,-868,3711,3637,3601,3527,3491,3620,3510,78,1065,500,2280,5,1,15604898,559,11.34,0.32,12,0.28,316.00,11352.00,6460,20230517,-44.50,3330,20230425,7.66,3685,-2.71,20240103,3550,0.99,20240115,6460,-44.50,20230517,3330,7.66,20230425,2.26,N,123700,500,78 억,,792049,N,N,0,N,00,N
20240115,130812,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3575,10,2,0.28,137062610,38372,43.33,3560,3605,3550,4630,2500,3565,3572.04,5.08,0,1553,3711,3637,3601,3527,3491,3620,3510,78,1065,500,2280,5,1,15604898,558,11.31,0.31,12,0.25,316.00,11352.00,6460,20230517,-44.66,3330,20230425,7.36,3685,-2.99,20240103,3550,0.70,20240115,6460,-44.66,20230517,3330,7.36,20230425,2.26,N,123700,500,78 억,,792049,N,N,0,N,00,N
20240115,120813,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3575,10,2,0.28,124288270,34802,39.30,3560,3605,3550,4630,2500,3565,3571.40,5.08,0,1906,3711,3637,3601,3527,3491,3620,3510,78,1065,500,2280,5,1,15604898,558,11.31,0.31,12,0.22,316.00,11352.00,6460,20230517,-44.66,3330,20230425,7.36,3685,-2.99,20240103,3550,0.70,20240115,6460,-44.66,20230517,3330,7.36,20230425,2.26,N,123700,500,78 억,,792049,N,N,0,N,00,N
20240115,110812,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3600,35,2,0.98,110076505,30830,34.82,3560,3605,3550,4630,2500,3565,3570.53,5.08,0,2194,3711,3637,3601,3527,3491,3620,3510,78,1065,500,2280,5,1,15604898,562,11.39,0.32,12,0.20,316.00,11352.00,6460,20230517,-44.27,3330,20230425,8.11,3685,-2.31,20240103,3550,1.41,20240115,6460,-44.27,20230517,3330,8.11,20230425,2.26,N,123700,500,78 억,,792049,N,N,0,N,00,N
20240115,100810,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3590,25,2,0.70,87220270,24462,27.62,3560,3605,3550,4630,2500,3565,3565.55,5.08,0,3628,3711,3637,3601,3527,3491,3620,3510,78,1065,500,2280,5,1,15604898,560,11.36,0.32,12,0.16,316.00,11352.00,6460,20230517,-44.43,3330,20230425,7.81,3685,-2.58,20240103,3550,1.13,20240115,6460,-44.43,20230517,3330,7.81,20230425,2.26,N,123700,500,78 억,,792049,N,N,0,N,00,N
20240115,090812,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3560,-5,5,-0.14,43855880,12319,13.91,3560,3580,3550,4630,2500,3565,3559.79,5.08,0,2235,3711,3637,3601,3527,3491,3620,3510,78,1065,500,2280,5,1,15604898,556,11.27,0.31,12,0.08,316.00,11352.00,6460,20230517,-44.89,3330,20230425,6.91,3685,-3.39,20240103,3550,0.28,20240115,6460,-44.89,20230517,3330,6.91,20230425,2.26,N,123700,500,78 억,,792049,N,N,0,N,00,N
20240112,160823,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3565,-100,5,-2.73,318909010,88531,202.13,3665,3675,3565,4760,2570,3665,3602.28,5.32,0,-53798,3711,3687,3656,3632,3601,3700,3645,78,1095,500,2340,5,1,15604898,556,11.28,0.31,12,0.57,316.00,11352.00,6460,20230517,-44.81,3330,20230425,7.06,3685,-3.26,20240103,3565,0.00,20240112,6460,-44.81,20230517,3330,7.06,20230425,2.27,N,123700,500,78 억,,829414,N,N,33,N,00,N
20240112,150811,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3570,-95,5,-2.59,286302460,79389,181.25,3665,3675,3570,4760,2570,3665,3606.32,5.32,0,-46044,3711,3687,3656,3632,3601,3700,3645,78,1095,500,2340,5,1,15604898,557,11.30,0.31,12,0.51,316.00,11352.00,6460,20230517,-44.74,3330,20230425,7.21,3685,-3.12,20240103,3570,0.00,20240112,6460,-44.74,20230517,3330,7.21,20230425,2.27,N,123700,500,78 억,,829414,N,N,33,N,00,N
20240112,140810,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3590,-75,5,-2.05,198863310,54977,125.52,3665,3675,3585,4760,2570,3665,3617.21,5.32,0,-32538,3711,3687,3656,3632,3601,3700,3645,78,1095,500,2340,5,1,15604898,560,11.36,0.32,12,0.35,316.00,11352.00,6460,20230517,-44.43,3330,20230425,7.81,3685,-2.58,20240103,3575,0.42,20240104,6460,-44.43,20230517,3330,7.81,20230425,2.27,N,123700,500,78 억,,829414,N,N,33,N,00,N
20240112,130806,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3615,-50,5,-1.36,131547895,36274,82.82,3665,3675,3585,4760,2570,3665,3626.50,5.32,0,-16113,3711,3687,3656,3632,3601,3700,3645,78,1095,500,2340,5,1,15604898,564,11.44,0.32,12,0.23,316.00,11352.00,6460,20230517,-44.04,3330,20230425,8.56,3685,-1.90,20240103,3575,1.12,20240104,6460,-44.04,20230517,3330,8.56,20230425,2.27,N,123700,500,78 억,,829414,N,N,33,N,00,N
20240112,120811,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3640,-25,5,-0.68,122450290,33765,77.09,3665,3675,3585,4760,2570,3665,3626.54,5.32,0,-14930,3711,3687,3656,3632,3601,3700,3645,78,1095,500,2340,5,1,15604898,568,11.52,0.32,12,0.22,316.00,11352.00,6460,20230517,-43.65,3330,20230425,9.31,3685,-1.22,20240103,3575,1.82,20240104,6460,-43.65,20230517,3330,9.31,20230425,2.27,N,123700,500,78 억,,829414,N,N,33,N,00,N
20240112,110806,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3645,-20,5,-0.55,119717115,33013,75.37,3665,3675,3585,4760,2570,3665,3626.36,5.32,0,-14912,3711,3687,3656,3632,3601,3700,3645,78,1095,500,2340,5,1,15604898,569,11.53,0.32,12,0.21,316.00,11352.00,6460,20230517,-43.58,3330,20230425,9.46,3685,-1.09,20240103,3575,1.96,20240104,6460,-43.58,20230517,3330,9.46,20230425,2.27,N,123700,500,78 억,,829414,N,N,33,N,00,N
20240112,100806,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3610,-55,5,-1.50,110418035,30454,69.53,3665,3675,3585,4760,2570,3665,3625.73,5.32,0,-13650,3711,3687,3656,3632,3601,3700,3645,78,1095,500,2340,5,1,15604898,563,11.42,0.32,12,0.20,316.00,11352.00,6460,20230517,-44.12,3330,20230425,8.41,3685,-2.04,20240103,3575,0.98,20240104,6460,-44.12,20230517,3330,8.41,20230425,2.27,N,123700,500,78 억,,829414,N,N,33,N,00,N
20240112,090808,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3665,0,3,0.00,6758570,1844,4.21,3665,3675,3660,4760,2570,3665,3665.17,5.32,0,40,3711,3687,3656,3632,3601,3700,3645,78,1095,500,2340,5,1,15604898,572,11.60,0.32,12,0.01,316.00,11352.00,6460,20230517,-43.27,3330,20230425,10.06,3685,-0.54,20240103,3575,2.52,20240104,6460,-43.27,20230517,3330,10.06,20230425,2.27,N,123700,500,78 억,,829414,N,N,33,N,00,N
20240111,160803,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3665,25,2,0.69,160020115,43766,126.07,3660,3680,3625,4730,2550,3640,3656.26,5.24,0,11858,3693,3666,3648,3621,3603,3662,3617,78,1090,500,2320,5,1,15604898,572,11.60,0.32,12,0.28,316.00,11352.00,6460,20230517,-43.27,3330,20230425,10.06,3685,-0.54,20240103,3575,2.52,20240104,6460,-43.27,20230517,3330,10.06,20230425,2.33,N,123700,500,78 억,,817653,N,N,33,N,00,N
20240111,150808,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3655,15,2,0.41,148689675,40667,117.14,3660,3680,3625,4730,2550,3640,3656.27,5.24,0,11491,3693,3666,3648,3621,3603,3662,3617,78,1090,500,2320,5,1,15604898,570,11.57,0.32,12,0.26,316.00,11352.00,6460,20230517,-43.42,3330,20230425,9.76,3685,-0.81,20240103,3575,2.24,20240104,6460,-43.42,20230517,3330,9.76,20230425,2.33,N,123700,500,78 억,,817653,N,N,35,N,00,N
20240111,140805,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3650,10,2,0.27,108049850,29551,85.12,3660,3680,3625,4730,2550,3640,3656.39,5.24,0,6312,3693,3666,3648,3621,3603,3662,3617,78,1090,500,2320,5,1,15604898,570,11.55,0.32,12,0.19,316.00,11352.00,6460,20230517,-43.50,3330,20230425,9.61,3685,-0.95,20240103,3575,2.10,20240104,6460,-43.50,20230517,3330,9.61,20230425,2.33,N,123700,500,78 억,,817653,N,N,35,N,00,N
20240111,130804,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3670,30,2,0.82,74931015,20490,59.02,3660,3680,3625,4730,2550,3640,3656.96,5.24,0,865,3693,3666,3648,3621,3603,3662,3617,78,1090,500,2320,5,1,15604898,573,11.61,0.32,12,0.13,316.00,11352.00,6460,20230517,-43.19,3330,20230425,10.21,3685,-0.41,20240103,3575,2.66,20240104,6460,-43.19,20230517,3330,10.21,20230425,2.33,N,123700,500,78 억,,817653,N,N,35,N,00,N
20240111,120804,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3645,5,2,0.14,64462295,17632,50.79,3660,3680,3625,4730,2550,3640,3655.98,5.24,0,1243,3693,3666,3648,3621,3603,3662,3617,78,1090,500,2320,5,1,15604898,569,11.53,0.32,12,0.11,316.00,11352.00,6460,20230517,-43.58,3330,20230425,9.46,3685,-1.09,20240103,3575,1.96,20240104,6460,-43.58,20230517,3330,9.46,20230425,2.33,N,123700,500,78 억,,817653,N,N,35,N,00,N
20240111,110806,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3660,20,2,0.55,30107685,8252,23.77,3660,3665,3625,4730,2550,3640,3648.53,5.24,0,795,3693,3666,3648,3621,3603,3662,3617,78,1090,500,2320,5,1,15604898,571,11.58,0.32,12,0.05,316.00,11352.00,6460,20230517,-43.34,3330,20230425,9.91,3685,-0.68,20240103,3575,2.38,20240104,6460,-43.34,20230517,3330,9.91,20230425,2.33,N,123700,500,78 억,,817653,N,N,35,N,00,N
20240111,100805,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3665,25,2,0.69,16001720,4388,12.64,3660,3665,3625,4730,2550,3640,3646.70,5.24,0,219,3693,3666,3648,3621,3603,3662,3617,78,1090,500,2320,5,1,15604898,572,11.60,0.32,12,0.03,316.00,11352.00,6460,20230517,-43.27,3330,20230425,10.06,3685,-0.54,20240103,3575,2.52,20240104,6460,-43.27,20230517,3330,10.06,20230425,2.33,N,123700,500,78 억,,817653,N,N,35,N,00,N
20240111,090804,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3625,-15,5,-0.41,2216465,609,1.75,3660,3660,3625,4730,2550,3640,3639.52,5.24,0,9,3693,3666,3648,3621,3603,3662,3617,78,1090,500,2320,5,1,15604898,566,11.47,0.32,12,0.00,316.00,11352.00,6460,20230517,-43.89,3330,20230425,8.86,3685,-1.63,20240103,3575,1.40,20240104,6460,-43.89,20230517,3330,8.86,20230425,2.33,N,123700,500,78 억,,817653,N,N,35,N,00,N
20240110,160801,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3640,-15,5,-0.41,122022110,33430,80.11,3640,3675,3630,4750,2560,3655,3650.08,5.35,0,-10881,3685,3670,3645,3630,3605,3677,3637,78,1095,500,2330,5,1,15604898,568,11.52,0.32,12,0.21,316.00,11352.00,6460,20230517,-43.65,3330,20230425,9.31,3685,-1.22,20240103,3575,1.82,20240104,6460,-43.65,20230517,3330,9.31,20230425,2.32,N,123700,500,78 억,,834345,N,N,35,N,00,N
20240110,150804,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3640,-15,5,-0.41,107047045,29312,70.24,3640,3675,3630,4750,2560,3655,3651.99,5.35,0,-9949,3685,3670,3645,3630,3605,3677,3637,78,1095,500,2330,5,1,15604898,568,11.52,0.32,12,0.19,316.00,11352.00,6460,20230517,-43.65,3330,20230425,9.31,3685,-1.22,20240103,3575,1.82,20240104,6460,-43.65,20230517,3330,9.31,20230425,2.32,N,123700,500,78 억,,834345,N,N,43,N,00,N
20240110,140806,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3650,-5,5,-0.14,85752865,23457,56.21,3640,3675,3630,4750,2560,3655,3655.75,5.35,0,-8312,3685,3670,3645,3630,3605,3677,3637,78,1095,500,2330,5,1,15604898,570,11.55,0.32,12,0.15,316.00,11352.00,6460,20230517,-43.50,3330,20230425,9.61,3685,-0.95,20240103,3575,2.10,20240104,6460,-43.50,20230517,3330,9.61,20230425,2.32,N,123700,500,78 억,,834345,N,N,43,N,00,N
20240110,130802,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3655,0,3,0.00,78690780,21522,51.57,3640,3675,3630,4750,2560,3655,3656.29,5.35,0,-6764,3685,3670,3645,3630,3605,3677,3637,78,1095,500,2330,5,1,15604898,570,11.57,0.32,12,0.14,316.00,11352.00,6460,20230517,-43.42,3330,20230425,9.76,3685,-0.81,20240103,3575,2.24,20240104,6460,-43.42,20230517,3330,9.76,20230425,2.32,N,123700,500,78 억,,834345,N,N,43,N,00,N
20240110,120804,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3655,0,3,0.00,70058050,19155,45.90,3640,3675,3630,4750,2560,3655,3657.43,5.35,0,-4933,3685,3670,3645,3630,3605,3677,3637,78,1095,500,2330,5,1,15604898,570,11.57,0.32,12,0.12,316.00,11352.00,6460,20230517,-43.42,3330,20230425,9.76,3685,-0.81,20240103,3575,2.24,20240104,6460,-43.42,20230517,3330,9.76,20230425,2.32,N,123700,500,78 억,,834345,N,N,43,N,00,N
20240110,110803,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3650,-5,5,-0.14,65592280,17929,42.96,3640,3675,3640,4750,2560,3655,3658.45,5.35,0,-4196,3685,3670,3645,3630,3605,3677,3637,78,1095,500,2330,5,1,15604898,570,11.55,0.32,12,0.11,316.00,11352.00,6460,20230517,-43.50,3330,20230425,9.61,3685,-0.95,20240103,3575,2.10,20240104,6460,-43.50,20230517,3330,9.61,20230425,2.32,N,123700,500,78 억,,834345,N,N,43,N,00,N
20240110,100802,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3670,15,2,0.41,49929570,13637,32.68,3640,3675,3640,4750,2560,3655,3661.33,5.35,0,-3357,3685,3670,3645,3630,3605,3677,3637,78,1095,500,2330,5,1,15604898,573,11.61,0.32,12,0.09,316.00,11352.00,6460,20230517,-43.19,3330,20230425,10.21,3685,-0.41,20240103,3575,2.66,20240104,6460,-43.19,20230517,3330,10.21,20230425,2.32,N,123700,500,78 억,,834345,N,N,43,N,00,N
20240110,090801,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3650,-5,5,-0.14,2557445,702,1.68,3640,3655,3640,4750,2560,3655,3643.08,5.35,0,-210,3685,3670,3645,3630,3605,3677,3637,78,1095,500,2330,5,1,15604898,570,11.55,0.32,12,0.00,316.00,11352.00,6460,20230517,-43.50,3330,20230425,9.61,3685,-0.95,20240103,3575,2.10,20240104,6460,-43.50,20230517,3330,9.61,20230425,2.32,N,123700,500,78 억,,834345,N,N,43,N,00,N
20240109,160800,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3655,25,2,0.69,152006175,41730,124.88,3645,3660,3620,4715,2545,3630,3642.54,5.30,0,7693,3663,3646,3613,3596,3563,3655,3605,78,1085,500,2320,5,1,15604898,570,11.57,0.32,12,0.27,316.00,11352.00,6460,20230517,-43.42,3330,20230425,9.76,3685,-0.81,20240103,3575,2.24,20240104,6460,-43.42,20230517,3330,9.76,20230425,2.36,N,123700,500,78 억,,827187,N,N,43,N,00,N
20240109,150801,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3650,20,2,0.55,149027935,40915,122.45,3645,3660,3620,4715,2545,3630,3642.40,5.30,0,7692,3663,3646,3613,3596,3563,3655,3605,78,1085,500,2320,5,1,15604898,570,11.55,0.32,12,0.26,316.00,11352.00,6460,20230517,-43.50,3330,20230425,9.61,3685,-0.95,20240103,3575,2.10,20240104,6460,-43.50,20230517,3330,9.61,20230425,2.36,N,123700,500,78 억,,827187,N,N,63,N,00,N
20240109,140801,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3655,25,2,0.69,116874280,32083,96.01,3645,3660,3620,4715,2545,3630,3642.90,5.30,0,6592,3663,3646,3613,3596,3563,3655,3605,78,1085,500,2320,5,1,15604898,570,11.57,0.32,12,0.21,316.00,11352.00,6460,20230517,-43.42,3330,20230425,9.76,3685,-0.81,20240103,3575,2.24,20240104,6460,-43.42,20230517,3330,9.76,20230425,2.36,N,123700,500,78 억,,827187,N,N,63,N,00,N
20240109,130801,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3650,20,2,0.55,97009360,26629,79.69,3645,3660,3620,4715,2545,3630,3643.03,5.30,0,6788,3663,3646,3613,3596,3563,3655,3605,78,1085,500,2320,5,1,15604898,570,11.55,0.32,12,0.17,316.00,11352.00,6460,20230517,-43.50,3330,20230425,9.61,3685,-0.95,20240103,3575,2.10,20240104,6460,-43.50,20230517,3330,9.61,20230425,2.36,N,123700,500,78 억,,827187,N,N,63,N,00,N
20240109,120807,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3640,10,2,0.28,85487095,23470,70.24,3645,3660,3620,4715,2545,3630,3642.43,5.30,0,7032,3663,3646,3613,3596,3563,3655,3605,78,1085,500,2320,5,1,15604898,568,11.52,0.32,12,0.15,316.00,11352.00,6460,20230517,-43.65,3330,20230425,9.31,3685,-1.22,20240103,3575,1.82,20240104,6460,-43.65,20230517,3330,9.31,20230425,2.36,N,123700,500,78 억,,827187,N,N,63,N,00,N
20240109,110802,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3650,20,2,0.55,66518830,18270,54.68,3645,3655,3620,4715,2545,3630,3640.92,5.30,0,5806,3663,3646,3613,3596,3563,3655,3605,78,1085,500,2320,5,1,15604898,570,11.55,0.32,12,0.12,316.00,11352.00,6460,20230517,-43.50,3330,20230425,9.61,3685,-0.95,20240103,3575,2.10,20240104,6460,-43.50,20230517,3330,9.61,20230425,2.36,N,123700,500,78 억,,827187,N,N,63,N,00,N
20240109,100801,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3635,5,2,0.14,34557735,9497,28.42,3645,3655,3620,4715,2545,3630,3638.87,5.30,0,384,3663,3646,3613,3596,3563,3655,3605,78,1085,500,2320,5,1,15604898,567,11.50,0.32,12,0.06,316.00,11352.00,6460,20230517,-43.73,3330,20230425,9.16,3685,-1.36,20240103,3575,1.68,20240104,6460,-43.73,20230517,3330,9.16,20230425,2.36,N,123700,500,78 억,,827187,N,N,63,N,00,N
20240109,090801,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3650,20,2,0.55,1610120,442,1.32,3645,3650,3645,4715,2545,3630,3645.01,5.30,0,41,3663,3646,3613,3596,3563,3655,3605,78,1085,500,2320,5,1,15604898,570,11.55,0.32,12,0.00,316.00,11352.00,6460,20230517,-43.50,3330,20230425,9.61,3685,-0.95,20240103,3575,2.10,20240104,6460,-43.50,20230517,3330,9.61,20230425,2.36,N,123700,500,78 억,,827187,N,N,63,N,00,N
20240108,160759,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3630,40,2,1.11,120477335,33415,74.77,3590,3630,3580,4665,2515,3590,3605.49,5.29,149666,2489,3636,3612,3601,3577,3566,3607,3572,78,1075,500,2290,5,1,15604898,566,11.49,0.32,12,0.21,316.00,11352.00,6460,20230517,-43.81,3330,20230425,9.01,3685,-1.49,20240103,3575,1.54,20240104,6460,-43.81,20230517,3330,9.01,20230425,2.30,N,123700,500,78 억,,824929,N,N,63,N,00,N
20240108,150801,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3625,35,2,0.97,116865610,32420,72.54,3590,3630,3580,4665,2515,3590,3604.74,5.29,149666,2459,3636,3612,3601,3577,3566,3607,3572,78,1075,500,2290,5,1,15604898,566,11.47,0.32,12,0.21,316.00,11352.00,6460,20230517,-43.89,3330,20230425,8.86,3685,-1.63,20240103,3575,1.40,20240104,6460,-43.89,20230517,3330,8.86,20230425,2.30,N,123700,500,78 억,,824929,N,N,65,N,00,N
20240108,140800,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3625,35,2,0.97,106602325,29587,66.20,3590,3630,3580,4665,2515,3590,3603.01,5.29,149666,2515,3636,3612,3601,3577,3566,3607,3572,78,1075,500,2290,5,1,15604898,566,11.47,0.32,12,0.19,316.00,11352.00,6460,20230517,-43.89,3330,20230425,8.86,3685,-1.63,20240103,3575,1.40,20240104,6460,-43.89,20230517,3330,8.86,20230425,2.30,N,123700,500,78 억,,824929,N,N,65,N,00,N
20240108,130800,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3605,15,2,0.42,89111785,24753,55.39,3590,3625,3580,4665,2515,3590,3600.04,5.29,149666,2640,3636,3612,3601,3577,3566,3607,3572,78,1075,500,2290,5,1,15604898,563,11.41,0.32,12,0.16,316.00,11352.00,6460,20230517,-44.20,3330,20230425,8.26,3685,-2.17,20240103,3575,0.84,20240104,6460,-44.20,20230517,3330,8.26,20230425,2.30,N,123700,500,78 억,,824929,N,N,65,N,00,N
20240108,120800,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3600,10,2,0.28,73738355,20485,45.84,3590,3625,3580,4665,2515,3590,3599.63,5.29,149666,2513,3636,3612,3601,3577,3566,3607,3572,78,1075,500,2290,5,1,15604898,562,11.39,0.32,12,0.13,316.00,11352.00,6460,20230517,-44.27,3330,20230425,8.11,3685,-2.31,20240103,3575,0.70,20240104,6460,-44.27,20230517,3330,8.11,20230425,2.30,N,123700,500,78 억,,824929,N,N,65,N,00,N
20240108,110802,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3610,20,2,0.56,51056695,14189,31.75,3590,3625,3580,4665,2515,3590,3598.33,5.29,149666,2500,3636,3612,3601,3577,3566,3607,3572,78,1075,500,2290,5,1,15604898,563,11.42,0.32,12,0.09,316.00,11352.00,6460,20230517,-44.12,3330,20230425,8.41,3685,-2.04,20240103,3575,0.98,20240104,6460,-44.12,20230517,3330,8.41,20230425,2.30,N,123700,500,78 억,,824929,N,N,65,N,00,N
20240108,100801,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3600,10,2,0.28,37488395,10433,23.34,3590,3625,3580,4665,2515,3590,3593.25,5.29,149666,2220,3636,3612,3601,3577,3566,3607,3572,78,1075,500,2290,5,1,15604898,562,11.39,0.32,12,0.07,316.00,11352.00,6460,20230517,-44.27,3330,20230425,8.11,3685,-2.31,20240103,3575,0.70,20240104,6460,-44.27,20230517,3330,8.11,20230425,2.30,N,123700,500,78 억,,824929,N,N,65,N,00,N
20240108,090759,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3600,10,2,0.28,18016495,5021,11.23,3590,3600,3580,4665,2515,3590,3588.23,5.29,149666,2693,3636,3612,3601,3577,3566,3607,3572,78,1075,500,2290,5,1,15604898,562,11.39,0.32,12,0.03,316.00,11352.00,6460,20230517,-44.27,3330,20230425,8.11,3685,-2.31,20240103,3575,0.70,20240104,6460,-44.27,20230517,3330,8.11,20230425,2.30,N,123700,500,78 억,,824929,N,N,65,N,00,N
20240105,160759,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3590,-10,5,-0.28,160617275,44582,17.93,3620,3625,3590,4680,2520,3600,3602.74,4.33,0,730,3683,3641,3608,3566,3533,3625,3550,78,1080,500,2300,5,1,15604898,560,11.36,0.32,12,0.29,316.00,11352.00,6460,20230517,-44.43,3330,20230425,7.81,3685,-2.58,20240103,3575,0.42,20240104,6460,-44.43,20230517,3330,7.81,20230425,2.31,N,123700,500,78 억,,675895,N,N,65,N,00,N
20240105,150800,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3600,0,3,0.00,147938230,41053,16.51,3620,3625,3590,4680,2520,3600,3603.59,4.33,0,687,3683,3641,3608,3566,3533,3625,3550,78,1080,500,2300,5,1,15604898,562,11.39,0.32,12,0.26,316.00,11352.00,6460,20230517,-44.27,3330,20230425,8.11,3685,-2.31,20240103,3575,0.70,20240104,6460,-44.27,20230517,3330,8.11,20230425,2.31,N,123700,500,78 억,,675895,N,N,90,N,00,N
20240105,140757,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3620,20,2,0.56,114239510,31687,12.74,3620,3625,3590,4680,2520,3600,3605.25,4.33,0,728,3683,3641,3608,3566,3533,3625,3550,78,1080,500,2300,5,1,15604898,565,11.46,0.32,12,0.20,316.00,11352.00,6460,20230517,-43.96,3330,20230425,8.71,3685,-1.76,20240103,3575,1.26,20240104,6460,-43.96,20230517,3330,8.71,20230425,2.31,N,123700,500,78 억,,675895,N,N,90,N,00,N
20240105,130759,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3615,15,2,0.42,95135425,26397,10.62,3620,3625,3590,4680,2520,3600,3604.02,4.33,0,1608,3683,3641,3608,3566,3533,3625,3550,78,1080,500,2300,5,1,15604898,564,11.44,0.32,12,0.17,316.00,11352.00,6460,20230517,-44.04,3330,20230425,8.56,3685,-1.90,20240103,3575,1.12,20240104,6460,-44.04,20230517,3330,8.56,20230425,2.31,N,123700,500,78 억,,675895,N,N,90,N,00,N
20240105,120759,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3615,15,2,0.42,89186050,24749,9.95,3620,3625,3590,4680,2520,3600,3603.62,4.33,0,1393,3683,3641,3608,3566,3533,3625,3550,78,1080,500,2300,5,1,15604898,564,11.44,0.32,12,0.16,316.00,11352.00,6460,20230517,-44.04,3330,20230425,8.56,3685,-1.90,20240103,3575,1.12,20240104,6460,-44.04,20230517,3330,8.56,20230425,2.31,N,123700,500,78 억,,675895,N,N,90,N,00,N
20240105,110757,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3615,15,2,0.42,74307255,20636,8.30,3620,3620,3590,4680,2520,3600,3600.86,4.33,0,-67,3683,3641,3608,3566,3533,3625,3550,78,1080,500,2300,5,1,15604898,564,11.44,0.32,12,0.13,316.00,11352.00,6460,20230517,-44.04,3330,20230425,8.56,3685,-1.90,20240103,3575,1.12,20240104,6460,-44.04,20230517,3330,8.56,20230425,2.31,N,123700,500,78 억,,675895,N,N,90,N,00,N
20240105,100800,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3600,0,3,0.00,53817990,14952,6.01,3620,3620,3590,4680,2520,3600,3599.38,4.33,0,-1206,3683,3641,3608,3566,3533,3625,3550,78,1080,500,2300,5,1,15604898,562,11.39,0.32,12,0.10,316.00,11352.00,6460,20230517,-44.27,3330,20230425,8.11,3685,-2.31,20240103,3575,0.70,20240104,6460,-44.27,20230517,3330,8.11,20230425,2.31,N,123700,500,78 억,,675895,N,N,90,N,00,N
20240105,090757,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3600,0,3,0.00,2108590,584,0.23,3620,3620,3600,4680,2520,3600,3610.67,4.33,0,-266,3683,3641,3608,3566,3533,3625,3550,78,1080,500,2300,5,1,15604898,562,11.39,0.32,12,0.00,316.00,11352.00,6460,20230517,-44.27,3330,20230425,8.11,3685,-2.31,20240103,3575,0.70,20240104,6460,-44.27,20230517,3330,8.11,20230425,2.31,N,123700,500,78 억,,675895,N,N,90,N,00,N
20240104,160755,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3600,-55,5,-1.50,356358865,98973,78.71,3650,3650,3575,4750,2560,3655,3600.58,4.65,0,-45095,3715,3685,3655,3625,3595,3700,3640,78,1095,500,2330,5,1,15604898,562,11.39,0.32,12,0.63,316.00,11352.00,6460,20230517,-44.27,3330,20230425,8.11,3685,-2.31,20240103,3575,0.70,20240104,6460,-44.27,20230517,3330,8.11,20230425,2.38,N,123700,500,78 억,,726144,N,N,90,N,00,N
20240104,150756,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3600,-55,5,-1.50,343281225,95340,75.82,3650,3650,3575,4750,2560,3655,3600.60,4.65,0,-43962,3715,3685,3655,3625,3595,3700,3640,78,1095,500,2330,5,1,15604898,562,11.39,0.32,12,0.61,316.00,11352.00,6460,20230517,-44.27,3330,20230425,8.11,3685,-2.31,20240103,3575,0.70,20240104,6460,-44.27,20230517,3330,8.11,20230425,2.38,N,123700,500,78 억,,726144,N,N,103,N,00,N
20240104,140757,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3600,-55,5,-1.50,276703600,76767,61.05,3650,3650,3575,4750,2560,3655,3604.46,4.65,0,-39730,3715,3685,3655,3625,3595,3700,3640,78,1095,500,2330,5,1,15604898,562,11.39,0.32,12,0.49,316.00,11352.00,6460,20230517,-44.27,3330,20230425,8.11,3685,-2.31,20240103,3575,0.70,20240104,6460,-44.27,20230517,3330,8.11,20230425,2.38,N,123700,500,78 억,,726144,N,N,103,N,00,N
20240104,130757,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3590,-65,5,-1.78,264462025,73356,58.34,3650,3650,3575,4750,2560,3655,3605.19,4.65,0,-37561,3715,3685,3655,3625,3595,3700,3640,78,1095,500,2330,5,1,15604898,560,11.36,0.32,12,0.47,316.00,11352.00,6460,20230517,-44.43,3330,20230425,7.81,3685,-2.58,20240103,3575,0.42,20240104,6460,-44.43,20230517,3330,7.81,20230425,2.38,N,123700,500,78 억,,726144,N,N,103,N,00,N
20240104,120754,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3590,-65,5,-1.78,249348725,69147,54.99,3650,3650,3575,4750,2560,3655,3606.07,4.65,0,-35990,3715,3685,3655,3625,3595,3700,3640,78,1095,500,2330,5,1,15604898,560,11.36,0.32,12,0.44,316.00,11352.00,6460,20230517,-44.43,3330,20230425,7.81,3685,-2.58,20240103,3575,0.42,20240104,6460,-44.43,20230517,3330,7.81,20230425,2.38,N,123700,500,78 억,,726144,N,N,103,N,00,N
20240104,110754,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3585,-70,5,-1.92,235465530,65277,51.91,3650,3650,3575,4750,2560,3655,3607.17,4.65,0,-33066,3715,3685,3655,3625,3595,3700,3640,78,1095,500,2330,5,1,15604898,559,11.34,0.32,12,0.42,316.00,11352.00,6460,20230517,-44.50,3330,20230425,7.66,3685,-2.71,20240103,3575,0.28,20240104,6460,-44.50,20230517,3330,7.66,20230425,2.38,N,123700,500,78 억,,726144,N,N,103,N,00,N
20240104,100754,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3610,-45,5,-1.23,143143200,39594,31.49,3650,3650,3595,4750,2560,3655,3615.27,4.65,0,-23047,3715,3685,3655,3625,3595,3700,3640,78,1095,500,2330,5,1,15604898,563,11.42,0.32,12,0.25,316.00,11352.00,6460,20230517,-44.12,3330,20230425,8.41,3685,-2.04,20240103,3595,0.42,20240104,6460,-44.12,20230517,3330,8.41,20230425,2.38,N,123700,500,78 억,,726144,N,N,103,N,00,N
20240104,090757,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3620,-35,5,-0.96,44647950,12310,9.79,3650,3650,3620,4750,2560,3655,3626.96,4.65,0,-5518,3715,3685,3655,3625,3595,3700,3640,78,1095,500,2330,5,1,15604898,565,11.46,0.32,12,0.08,316.00,11352.00,6460,20230517,-43.96,3330,20230425,8.71,3685,-1.76,20240103,3615,0.14,20240102,6460,-43.96,20230517,3330,8.71,20230425,2.38,N,123700,500,78 억,,726144,N,N,103,N,00,N
20240103,160753,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3655,10,2,0.27,458792345,125723,116.79,3645,3685,3625,4735,2555,3645,3649.26,4.65,0,32093,3678,3661,3638,3621,3598,3670,3630,78,1090,500,2330,5,1,15604898,570,11.57,0.32,12,0.81,316.00,11352.00,6460,20230517,-43.42,3330,20230425,9.76,3685,-0.81,20240103,3615,1.11,20240102,6460,-43.42,20230517,3330,9.76,20230425,2.38,N,123700,500,78 억,,726198,N,N,103,N,00,N
20240103,150752,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3655,10,2,0.27,433672570,118841,110.40,3645,3685,3625,4735,2555,3645,3649.21,4.65,0,31785,3678,3661,3638,3621,3598,3670,3630,78,1090,500,2330,5,1,15604898,570,11.57,0.32,12,0.76,316.00,11352.00,6460,20230517,-43.42,3330,20230425,9.76,3685,-0.81,20240103,3615,1.11,20240102,6460,-43.42,20230517,3330,9.76,20230425,2.38,N,123700,500,78 억,,726198,N,N,2,N,00,N
20240103,140749,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3660,15,2,0.41,403432075,110565,102.71,3645,3685,3625,4735,2555,3645,3648.85,4.65,0,30882,3678,3661,3638,3621,3598,3670,3630,78,1090,500,2330,5,1,15604898,571,11.58,0.32,12,0.71,316.00,11352.00,6460,20230517,-43.34,3330,20230425,9.91,3685,-0.68,20240103,3615,1.24,20240102,6460,-43.34,20230517,3330,9.91,20230425,2.38,N,123700,500,78 억,,726198,N,N,2,N,00,N
20240103,130752,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3660,15,2,0.41,378626165,103782,96.41,3645,3685,3625,4735,2555,3645,3648.31,4.65,0,29878,3678,3661,3638,3621,3598,3670,3630,78,1090,500,2330,5,1,15604898,571,11.58,0.32,12,0.67,316.00,11352.00,6460,20230517,-43.34,3330,20230425,9.91,3685,-0.68,20240103,3615,1.24,20240102,6460,-43.34,20230517,3330,9.91,20230425,2.38,N,123700,500,78 억,,726198,N,N,2,N,00,N
20240103,120755,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3670,25,2,0.69,296118870,81205,75.43,3645,3685,3625,4735,2555,3645,3646.58,4.65,0,26187,3678,3661,3638,3621,3598,3670,3630,78,1090,500,2330,5,1,15604898,573,11.61,0.32,12,0.52,316.00,11352.00,6460,20230517,-43.19,3330,20230425,10.21,3685,-0.41,20240103,3615,1.52,20240102,6460,-43.19,20230517,3330,10.21,20230425,2.38,N,123700,500,78 억,,726198,N,N,2,N,00,N
20240103,110750,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3670,25,2,0.69,269283685,73894,68.64,3645,3675,3625,4735,2555,3645,3644.18,4.65,0,24931,3678,3661,3638,3621,3598,3670,3630,78,1090,500,2330,5,1,15604898,573,11.61,0.32,12,0.47,316.00,11352.00,6460,20230517,-43.19,3330,20230425,10.21,3675,-0.14,20240103,3615,1.52,20240102,6460,-43.19,20230517,3330,10.21,20230425,2.38,N,123700,500,78 억,,726198,N,N,2,N,00,N
20240103,100751,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3635,-10,5,-0.27,214552070,58925,54.74,3645,3665,3625,4735,2555,3645,3641.04,4.65,0,20493,3678,3661,3638,3621,3598,3670,3630,78,1090,500,2330,5,1,15604898,567,11.50,0.32,12,0.38,316.00,11352.00,6460,20230517,-43.73,3330,20230425,9.16,3665,-0.82,20240103,3615,0.55,20240102,6460,-43.73,20230517,3330,9.16,20230425,2.38,N,123700,500,78 억,,726198,N,N,2,N,00,N
20240103,090751,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3660,15,2,0.41,58559610,16077,14.93,3645,3665,3635,4735,2555,3645,3642.30,4.65,0,11687,3678,3661,3638,3621,3598,3670,3630,78,1090,500,2330,5,1,15604898,571,11.58,0.32,12,0.10,316.00,11352.00,6460,20230517,-43.34,3330,20230425,9.91,3665,-0.14,20240103,3615,1.24,20240102,6460,-43.34,20230517,3330,9.91,20230425,2.38,N,123700,500,78 억,,726198,N,N,2,N,00,N
20240102,160750,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3645,10,2,0.28,354013785,97359,111.35,3630,3655,3615,4725,2545,3635,3636.29,4.61,0,30314,3678,3656,3618,3596,3558,3667,3607,78,1090,500,2320,5,1,15604898,569,11.53,0.32,12,0.62,316.00,11352.00,6460,20230517,-43.58,3330,20230425,9.46,3655,-0.27,20240102,3615,0.83,20240102,6460,-43.58,20230517,3330,9.46,20230425,2.37,N,123700,500,78 억,,719630,N,N,2,N,00,N
20240102,150750,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3650,15,2,0.41,337352140,92778,106.11,3630,3655,3615,4725,2545,3635,3636.24,4.61,0,30039,3678,3656,3618,3596,3558,3667,3607,78,1090,500,2320,5,1,15604898,570,11.55,0.32,12,0.59,316.00,11352.00,6460,20230517,-43.50,3330,20230425,9.61,3655,-0.14,20240102,3615,0.97,20240102,6460,-43.50,20230517,3330,9.61,20230425,2.37,N,123700,500,78 억,,719630,N,N,2,N,00,N
20240102,140751,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3645,10,2,0.28,286046095,78691,90.00,3630,3650,3615,4725,2545,3635,3635.06,4.61,0,22703,3678,3656,3618,3596,3558,3667,3607,78,1090,500,2320,5,1,15604898,569,11.53,0.32,12,0.50,316.00,11352.00,6460,20230517,-43.58,3330,20230425,9.46,3650,-0.14,20240102,3615,0.83,20240102,6460,-43.58,20230517,3330,9.46,20230425,2.37,N,123700,500,78 억,,719630,N,N,2,N,00,N
20240102,130746,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3640,5,2,0.14,262882330,72328,82.72,3630,3650,3615,4725,2545,3635,3634.53,4.61,0,20253,3678,3656,3618,3596,3558,3667,3607,78,1090,500,2320,5,1,15604898,568,11.52,0.32,12,0.46,316.00,11352.00,6460,20230517,-43.65,3330,20230425,9.31,3650,-0.27,20240102,3615,0.69,20240102,6460,-43.65,20230517,3330,9.31,20230425,2.37,N,123700,500,78 억,,719630,N,N,2,N,00,N
20240102,120745,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3645,10,2,0.28,214042935,58905,67.37,3630,3650,3615,4725,2545,3635,3633.46,4.61,0,15019,3678,3656,3618,3596,3558,3667,3607,78,1090,500,2320,5,1,15604898,569,11.53,0.32,12,0.38,316.00,11352.00,6460,20230517,-43.58,3330,20230425,9.46,3650,-0.14,20240102,3615,0.83,20240102,6460,-43.58,20230517,3330,9.46,20230425,2.37,N,123700,500,78 억,,719630,N,N,2,N,00,N
20240102,110746,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3645,10,2,0.28,177269295,48807,55.82,3630,3650,3615,4725,2545,3635,3631.38,4.61,0,9779,3678,3656,3618,3596,3558,3667,3607,78,1090,500,2320,5,1,15604898,569,11.53,0.32,12,0.31,316.00,11352.00,6460,20230517,-43.58,3330,20230425,9.46,3650,-0.14,20240102,3615,0.83,20240102,6460,-43.58,20230517,3330,9.46,20230425,2.37,N,123700,500,78 억,,719630,N,N,2,N,00,N
20240102,100738,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3620,-15,5,-0.41,99342100,27375,31.31,3630,3630,3615,4725,2545,3635,3625.96,4.61,0,1943,3678,3656,3618,3596,3558,3667,3607,78,1090,500,2320,5,1,15604898,565,11.46,0.32,12,0.18,316.00,11352.00,6460,20230517,-43.96,3330,20230425,8.71,3630,-0.28,20240102,3615,0.14,20240102,6460,-43.96,20230517,3330,8.71,20230425,2.37,N,123700,500,78 억,,719630,N,N,2,N,00,N
20240102,090729,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3635,0,3,0.00,0,0,0.00,0,0,0,4725,2545,3635,0.00,4.61,0,0,3678,3656,3618,3596,3558,3667,3607,78,1090,500,2320,5,1,15604898,567,11.50,0.32,12,0.00,316.00,11352.00,6460,20230517,-43.73,3330,20230425,9.16,0,0.00,0,0,0.00,0,6460,-43.73,20230517,3330,9.16,20230425,2.37,N,123700,500,78 억,,719630,N,N,2,N,00,N