KissMeData/018500/price/prices-20231101.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20231130,160339,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1583,24,2,1.54,369348936,236643,113.42,1560,1586,1545,2025,1092,1559,1560.77,5.68,0,-2934,1598,1578,1567,1547,1536,1588,1557,234,466,500,930,1,1,46754933,740,4.07,0.82,03,0.51,389.00,1919.00,4250,20230712,-62.75,890,20230405,77.87,4250,-62.75,20230712,890,77.87,20230405,4250,-62.75,20230712,890,77.87,20230405,0.61,N,018500,500,233 억,,2657933,N,N,0,N,00,N
20231130,150340,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1577,18,2,1.15,354369857,227172,108.88,1560,1582,1545,2025,1092,1559,1559.92,5.68,0,-3646,1598,1578,1567,1547,1536,1588,1557,234,466,500,930,1,1,46754933,737,4.05,0.82,03,0.49,389.00,1919.00,4250,20230712,-62.89,890,20230405,77.19,4250,-62.89,20230712,890,77.19,20230405,4250,-62.89,20230712,890,77.19,20230405,0.61,N,018500,500,233 억,,2657933,N,N,0,N,00,N
20231130,140338,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1578,19,2,1.22,298603549,191848,91.95,1560,1578,1545,2025,1092,1559,1556.46,5.68,0,218,1598,1578,1567,1547,1536,1588,1557,234,466,500,930,1,1,46754933,738,4.06,0.82,03,0.41,389.00,1919.00,4250,20230712,-62.87,890,20230405,77.30,4250,-62.87,20230712,890,77.30,20230405,4250,-62.87,20230712,890,77.30,20230405,0.61,N,018500,500,233 억,,2657933,N,N,0,N,00,N
20231130,130337,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1562,3,2,0.19,259396415,166912,80.00,1560,1570,1545,2025,1092,1559,1554.09,5.68,0,4599,1598,1578,1567,1547,1536,1588,1557,234,466,500,930,1,1,46754933,730,4.02,0.81,03,0.36,389.00,1919.00,4250,20230712,-63.25,890,20230405,75.51,4250,-63.25,20230712,890,75.51,20230405,4250,-63.25,20230712,890,75.51,20230405,0.61,N,018500,500,233 억,,2657933,N,N,0,N,00,N
20231130,120344,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1566,7,2,0.45,237532858,152905,73.29,1560,1570,1545,2025,1092,1559,1553.47,5.68,0,4405,1598,1578,1567,1547,1536,1588,1557,234,466,500,930,1,1,46754933,732,4.03,0.82,03,0.33,389.00,1919.00,4250,20230712,-63.15,890,20230405,75.96,4250,-63.15,20230712,890,75.96,20230405,4250,-63.15,20230712,890,75.96,20230405,0.61,N,018500,500,233 억,,2657933,N,N,0,N,00,N
20231130,110340,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1561,2,2,0.13,214849916,138394,66.33,1560,1570,1545,2025,1092,1559,1552.45,5.68,0,1992,1598,1578,1567,1547,1536,1588,1557,234,466,500,930,1,1,46754933,730,4.01,0.81,03,0.30,389.00,1919.00,4250,20230712,-63.27,890,20230405,75.39,4250,-63.27,20230712,890,75.39,20230405,4250,-63.27,20230712,890,75.39,20230405,0.61,N,018500,500,233 억,,2657933,N,N,0,N,00,N
20231130,100336,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1551,-8,5,-0.51,158562594,102269,49.02,1560,1570,1545,2025,1092,1559,1550.45,5.68,0,-1454,1598,1578,1567,1547,1536,1588,1557,234,466,500,930,1,1,46754933,725,3.99,0.81,03,0.22,389.00,1919.00,4250,20230712,-63.51,890,20230405,74.27,4250,-63.51,20230712,890,74.27,20230405,4250,-63.51,20230712,890,74.27,20230405,0.61,N,018500,500,233 억,,2657933,N,N,0,N,00,N
20231130,090339,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1556,-3,5,-0.19,5098755,3272,1.57,1560,1570,1555,2025,1092,1559,1558.30,5.68,0,-2658,1598,1578,1567,1547,1536,1588,1557,234,466,500,930,1,1,46754933,728,4.00,0.81,03,0.01,389.00,1919.00,4250,20230712,-63.39,890,20230405,74.83,4250,-63.39,20230712,890,74.83,20230405,4250,-63.39,20230712,890,74.83,20230405,0.61,N,018500,500,233 억,,2657933,N,N,0,N,00,N
20231129,160337,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1559,-10,5,-0.64,326017449,207985,74.59,1557,1587,1556,2035,1099,1569,1567.52,5.69,0,-7196,1618,1593,1574,1549,1530,1584,1540,234,466,500,940,1,1,46754933,729,4.01,0.81,03,0.44,389.00,1919.00,4250,20230712,-63.32,890,20230405,75.17,4250,-63.32,20230712,890,75.17,20230405,4250,-63.32,20230712,890,75.17,20230405,0.61,N,018500,500,233 억,,2661491,N,N,0,N,00,N
20231129,150339,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1561,-8,5,-0.51,302249020,192737,69.12,1557,1587,1556,2035,1099,1569,1568.19,5.69,0,-6046,1618,1593,1574,1549,1530,1584,1540,234,466,500,940,1,1,46754933,730,4.01,0.81,03,0.41,389.00,1919.00,4250,20230712,-63.27,890,20230405,75.39,4250,-63.27,20230712,890,75.39,20230405,4250,-63.27,20230712,890,75.39,20230405,0.61,N,018500,500,233 억,,2661491,N,N,0,N,00,N
20231129,140338,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1569,0,3,0.00,255132950,162567,58.30,1557,1587,1556,2035,1099,1569,1569.40,5.69,0,1089,1618,1593,1574,1549,1530,1584,1540,234,466,500,940,1,1,46754933,734,4.03,0.82,03,0.35,389.00,1919.00,4250,20230712,-63.08,890,20230405,76.29,4250,-63.08,20230712,890,76.29,20230405,4250,-63.08,20230712,890,76.29,20230405,0.61,N,018500,500,233 억,,2661491,N,N,0,N,00,N
20231129,130341,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1570,1,2,0.06,197439130,125838,45.13,1557,1587,1556,2035,1099,1569,1568.99,5.69,0,9066,1618,1593,1574,1549,1530,1584,1540,234,466,500,940,1,1,46754933,734,4.04,0.82,03,0.27,389.00,1919.00,4250,20230712,-63.06,890,20230405,76.40,4250,-63.06,20230712,890,76.40,20230405,4250,-63.06,20230712,890,76.40,20230405,0.61,N,018500,500,233 억,,2661491,N,N,0,N,00,N
20231129,120340,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1580,11,2,0.70,169176555,107861,38.68,1557,1587,1556,2035,1099,1569,1568.47,5.69,0,10674,1618,1593,1574,1549,1530,1584,1540,234,466,500,940,1,1,46754933,739,4.06,0.82,03,0.23,389.00,1919.00,4250,20230712,-62.82,890,20230405,77.53,4250,-62.82,20230712,890,77.53,20230405,4250,-62.82,20230712,890,77.53,20230405,0.61,N,018500,500,233 억,,2661491,N,N,0,N,00,N
20231129,110338,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1572,3,2,0.19,127734261,81461,29.21,1557,1587,1556,2035,1099,1569,1568.04,5.69,0,168,1618,1593,1574,1549,1530,1584,1540,234,466,500,940,1,1,46754933,735,4.04,0.82,03,0.17,389.00,1919.00,4250,20230712,-63.01,890,20230405,76.63,4250,-63.01,20230712,890,76.63,20230405,4250,-63.01,20230712,890,76.63,20230405,0.61,N,018500,500,233 억,,2661491,N,N,0,N,00,N
20231129,100336,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1574,5,2,0.32,86215870,55175,19.79,1557,1576,1556,2035,1099,1569,1562.59,5.69,0,1396,1618,1593,1574,1549,1530,1584,1540,234,466,500,940,1,1,46754933,736,4.05,0.82,03,0.12,389.00,1919.00,4250,20230712,-62.96,890,20230405,76.85,4250,-62.96,20230712,890,76.85,20230405,4250,-62.96,20230712,890,76.85,20230405,0.61,N,018500,500,233 억,,2661491,N,N,0,N,00,N
20231129,090336,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1574,5,2,0.32,12870003,8244,2.96,1557,1574,1557,2035,1099,1569,1561.14,5.69,0,-1149,1618,1593,1574,1549,1530,1584,1540,234,466,500,940,1,1,46754933,736,4.05,0.82,03,0.02,389.00,1919.00,4250,20230712,-62.96,890,20230405,76.85,4250,-62.96,20230712,890,76.85,20230405,4250,-62.96,20230712,890,76.85,20230405,0.61,N,018500,500,233 억,,2661491,N,N,0,N,00,N
20231128,160338,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1569,-22,5,-1.38,437550166,278699,93.03,1593,1599,1555,2065,1114,1591,1569.98,5.82,0,-61005,1661,1626,1603,1568,1545,1614,1556,234,474,500,950,1,1,46754933,734,4.03,0.82,03,0.60,389.00,1919.00,4250,20230712,-63.08,890,20230405,76.29,4250,-63.08,20230712,890,76.29,20230405,4250,-63.08,20230712,890,76.29,20230405,0.62,N,018500,500,233 억,,2721462,N,N,0,N,00,N
20231128,150317,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1559,-32,5,-2.01,398707557,253873,84.74,1593,1599,1555,2065,1114,1591,1570.50,5.82,0,-53583,1661,1626,1603,1568,1545,1614,1556,234,474,500,950,1,1,46754933,729,4.01,0.81,03,0.54,389.00,1919.00,4250,20230712,-63.32,890,20230405,75.17,4250,-63.32,20230712,890,75.17,20230405,4250,-63.32,20230712,890,75.17,20230405,0.62,N,018500,500,233 억,,2721462,N,N,0,N,00,N
20231128,140336,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1557,-34,5,-2.14,324830783,206576,68.95,1593,1599,1555,2065,1114,1591,1572.45,5.82,0,-43118,1661,1626,1603,1568,1545,1614,1556,234,474,500,950,1,1,46754933,728,4.00,0.81,03,0.44,389.00,1919.00,4250,20230712,-63.36,890,20230405,74.94,4250,-63.36,20230712,890,74.94,20230405,4250,-63.36,20230712,890,74.94,20230405,0.62,N,018500,500,233 억,,2721462,N,N,0,N,00,N
20231128,130335,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1563,-28,5,-1.76,264722276,168023,56.08,1593,1599,1560,2065,1114,1591,1575.51,5.82,0,-40160,1661,1626,1603,1568,1545,1614,1556,234,474,500,950,1,1,46754933,731,4.02,0.81,03,0.36,389.00,1919.00,4250,20230712,-63.22,890,20230405,75.62,4250,-63.22,20230712,890,75.62,20230405,4250,-63.22,20230712,890,75.62,20230405,0.62,N,018500,500,233 억,,2721462,N,N,0,N,00,N
20231128,120336,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1569,-22,5,-1.38,200454104,126963,42.38,1593,1599,1569,2065,1114,1591,1578.84,5.82,0,-30883,1661,1626,1603,1568,1545,1614,1556,234,474,500,950,1,1,46754933,734,4.03,0.82,03,0.27,389.00,1919.00,4250,20230712,-63.08,890,20230405,76.29,4250,-63.08,20230712,890,76.29,20230405,4250,-63.08,20230712,890,76.29,20230405,0.62,N,018500,500,233 억,,2721462,N,N,0,N,00,N
20231128,110335,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1582,-9,5,-0.57,133476084,84417,28.18,1593,1599,1576,2065,1114,1591,1581.15,5.82,0,-24981,1661,1626,1603,1568,1545,1614,1556,234,474,500,950,1,1,46754933,740,4.07,0.82,03,0.18,389.00,1919.00,4250,20230712,-62.78,890,20230405,77.75,4250,-62.78,20230712,890,77.75,20230405,4250,-62.78,20230712,890,77.75,20230405,0.62,N,018500,500,233 억,,2721462,N,N,0,N,00,N
20231128,100336,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1576,-15,5,-0.94,92983431,58780,19.62,1593,1599,1576,2065,1114,1591,1581.89,5.82,0,-25670,1661,1626,1603,1568,1545,1614,1556,234,474,500,950,1,1,46754933,737,4.05,0.82,03,0.13,389.00,1919.00,4250,20230712,-62.92,890,20230405,77.08,4250,-62.92,20230712,890,77.08,20230405,4250,-62.92,20230712,890,77.08,20230405,0.62,N,018500,500,233 억,,2721462,N,N,0,N,00,N
20231128,090334,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1581,-10,5,-0.63,8079895,5096,1.70,1593,1599,1580,2065,1114,1591,1585.54,5.82,0,-3858,1661,1626,1603,1568,1545,1614,1556,234,474,500,950,1,1,46754933,739,4.06,0.82,03,0.01,389.00,1919.00,4250,20230712,-62.80,890,20230405,77.64,4250,-62.80,20230712,890,77.64,20230405,4250,-62.80,20230712,890,77.64,20230405,0.62,N,018500,500,233 억,,2721462,N,N,0,N,00,N
20231127,160336,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1591,-36,5,-2.21,470597503,294974,158.15,1638,1638,1580,2115,1139,1627,1595.39,5.98,0,-65147,1655,1641,1620,1606,1585,1648,1613,234,488,500,970,1,1,46754933,744,4.09,0.83,03,0.63,389.00,1919.00,4250,20230712,-62.56,890,20230405,78.76,4250,-62.56,20230712,890,78.76,20230405,4250,-62.56,20230712,890,78.76,20230405,0.64,N,018500,500,233 억,,2794249,N,N,0,N,00,N
20231127,150334,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1584,-43,5,-2.64,432358225,270905,145.24,1638,1638,1580,2115,1139,1627,1595.98,5.98,0,-61445,1655,1641,1620,1606,1585,1648,1613,234,488,500,970,1,1,46754933,741,4.07,0.83,03,0.58,389.00,1919.00,4250,20230712,-62.73,890,20230405,77.98,4250,-62.73,20230712,890,77.98,20230405,4250,-62.73,20230712,890,77.98,20230405,0.64,N,018500,500,233 억,,2794249,N,N,0,N,00,N
20231127,140337,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1589,-38,5,-2.34,368452234,230593,123.63,1638,1638,1588,2115,1139,1627,1597.85,5.98,0,-55090,1655,1641,1620,1606,1585,1648,1613,234,488,500,970,1,1,46754933,743,4.08,0.83,03,0.49,389.00,1919.00,4250,20230712,-62.61,890,20230405,78.54,4250,-62.61,20230712,890,78.54,20230405,4250,-62.61,20230712,890,78.54,20230405,0.64,N,018500,500,233 억,,2794249,N,N,0,N,00,N
20231127,130336,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1590,-37,5,-2.27,312050689,195112,104.61,1638,1638,1590,2115,1139,1627,1599.34,5.98,0,-57667,1655,1641,1620,1606,1585,1648,1613,234,488,500,970,1,1,46754933,743,4.09,0.83,03,0.42,389.00,1919.00,4250,20230712,-62.59,890,20230405,78.65,4250,-62.59,20230712,890,78.65,20230405,4250,-62.59,20230712,890,78.65,20230405,0.64,N,018500,500,233 억,,2794249,N,N,0,N,00,N
20231127,120337,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1594,-33,5,-2.03,247511428,154560,82.87,1638,1638,1590,2115,1139,1627,1601.39,5.98,0,-48002,1655,1641,1620,1606,1585,1648,1613,234,488,500,970,1,1,46754933,745,4.10,0.83,03,0.33,389.00,1919.00,4250,20230712,-62.49,890,20230405,79.10,4250,-62.49,20230712,890,79.10,20230405,4250,-62.49,20230712,890,79.10,20230405,0.64,N,018500,500,233 억,,2794249,N,N,0,N,00,N
20231127,110332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1603,-24,5,-1.48,206143984,128682,68.99,1638,1638,1590,2115,1139,1627,1601.96,5.98,0,-29899,1655,1641,1620,1606,1585,1648,1613,234,488,500,970,1,1,46754933,749,4.12,0.84,03,0.28,389.00,1919.00,4250,20230712,-62.28,890,20230405,80.11,4250,-62.28,20230712,890,80.11,20230405,4250,-62.28,20230712,890,80.11,20230405,0.64,N,018500,500,233 억,,2794249,N,N,0,N,00,N
20231127,100331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1594,-33,5,-2.03,126034476,78600,42.14,1638,1638,1590,2115,1139,1627,1603.49,5.98,0,-25026,1655,1641,1620,1606,1585,1648,1613,234,488,500,970,1,1,46754933,745,4.10,0.83,03,0.17,389.00,1919.00,4250,20230712,-62.49,890,20230405,79.10,4250,-62.49,20230712,890,79.10,20230405,4250,-62.49,20230712,890,79.10,20230405,0.64,N,018500,500,233 억,,2794249,N,N,0,N,00,N
20231127,090332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1620,-7,5,-0.43,15691009,9637,5.17,1638,1638,1620,2115,1139,1627,1628.20,5.98,0,-6745,1655,1641,1620,1606,1585,1648,1613,234,488,500,970,1,1,46754933,757,4.16,0.84,03,0.02,389.00,1919.00,4250,20230712,-61.88,890,20230405,82.02,4250,-61.88,20230712,890,82.02,20230405,4250,-61.88,20230712,890,82.02,20230405,0.64,N,018500,500,233 억,,2794249,N,N,0,N,00,N
20231124,160328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1627,12,2,0.74,292519634,181091,100.15,1608,1634,1599,2095,1131,1615,1615.19,5.99,0,-12124,1659,1636,1618,1595,1577,1628,1587,234,480,500,960,1,1,46754933,761,4.18,0.85,03,0.39,389.00,1919.00,4250,20230712,-61.72,890,20230405,82.81,4250,-61.72,20230712,890,82.81,20230405,4250,-61.72,20230712,890,82.81,20230405,0.56,N,018500,500,233 억,,2800360,N,N,0,N,00,N
20231124,150334,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1620,5,2,0.31,275939476,170882,94.50,1608,1634,1599,2095,1131,1615,1614.80,5.99,0,-10566,1659,1636,1618,1595,1577,1628,1587,234,480,500,960,1,1,46754933,757,4.16,0.84,03,0.37,389.00,1919.00,4250,20230712,-61.88,890,20230405,82.02,4250,-61.88,20230712,890,82.02,20230405,4250,-61.88,20230712,890,82.02,20230405,0.56,N,018500,500,233 억,,2800360,N,N,0,N,00,N
20231124,140334,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1612,-3,5,-0.19,236272781,146275,80.90,1608,1634,1599,2095,1131,1615,1615.26,5.99,0,-7865,1659,1636,1618,1595,1577,1628,1587,234,480,500,960,1,1,46754933,754,4.14,0.84,03,0.31,389.00,1919.00,4250,20230712,-62.07,890,20230405,81.12,4250,-62.07,20230712,890,81.12,20230405,4250,-62.07,20230712,890,81.12,20230405,0.56,N,018500,500,233 억,,2800360,N,N,0,N,00,N
20231124,130332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1612,-3,5,-0.19,210993063,130588,72.22,1608,1634,1599,2095,1131,1615,1615.72,5.99,0,-2841,1659,1636,1618,1595,1577,1628,1587,234,480,500,960,1,1,46754933,754,4.14,0.84,03,0.28,389.00,1919.00,4250,20230712,-62.07,890,20230405,81.12,4250,-62.07,20230712,890,81.12,20230405,4250,-62.07,20230712,890,81.12,20230405,0.56,N,018500,500,233 억,,2800360,N,N,0,N,00,N
20231124,120336,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1616,1,2,0.06,178071295,110172,60.93,1608,1634,1599,2095,1131,1615,1616.30,5.99,0,2712,1659,1636,1618,1595,1577,1628,1587,234,480,500,960,1,1,46754933,756,4.15,0.84,03,0.24,389.00,1919.00,4250,20230712,-61.98,890,20230405,81.57,4250,-61.98,20230712,890,81.57,20230405,4250,-61.98,20230712,890,81.57,20230405,0.56,N,018500,500,233 억,,2800360,N,N,0,N,00,N
20231124,110333,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1623,8,2,0.50,159197775,98494,54.47,1608,1634,1599,2095,1131,1615,1616.32,5.99,0,2919,1659,1636,1618,1595,1577,1628,1587,234,480,500,960,1,1,46754933,759,4.17,0.85,03,0.21,389.00,1919.00,4250,20230712,-61.81,890,20230405,82.36,4250,-61.81,20230712,890,82.36,20230405,4250,-61.81,20230712,890,82.36,20230405,0.56,N,018500,500,233 억,,2800360,N,N,0,N,00,N
20231124,100331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1631,16,2,0.99,112065139,69466,38.42,1608,1634,1599,2095,1131,1615,1613.24,5.99,0,6600,1659,1636,1618,1595,1577,1628,1587,234,480,500,960,1,1,46754933,763,4.19,0.85,03,0.15,389.00,1919.00,4250,20230712,-61.62,890,20230405,83.26,4250,-61.62,20230712,890,83.26,20230405,4250,-61.62,20230712,890,83.26,20230405,0.56,N,018500,500,233 억,,2800360,N,N,0,N,00,N
20231124,090331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1604,-11,5,-0.68,23549169,14639,8.10,1608,1615,1604,2095,1131,1615,1608.66,5.99,0,1312,1659,1636,1618,1595,1577,1628,1587,234,480,500,960,1,1,46754933,750,4.12,0.84,03,0.03,389.00,1919.00,4250,20230712,-62.26,890,20230405,80.22,4250,-62.26,20230712,890,80.22,20230405,4250,-62.26,20230712,890,80.22,20230405,0.56,N,018500,500,233 억,,2800360,N,N,0,N,00,N
20231123,160328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1615,-24,5,-1.46,291588585,179942,88.36,1639,1641,1600,2130,1148,1639,1620.78,6.01,0,-12462,1673,1656,1643,1626,1613,1649,1619,234,491,500,980,1,1,46754933,755,4.15,0.84,03,0.38,389.00,1919.00,4250,20230712,-62.00,890,20230405,81.46,4250,-62.00,20230712,890,81.46,20230405,4250,-62.00,20230712,890,81.46,20230405,0.53,N,018500,500,233 억,,2809891,N,N,1,N,00,N
20231123,150339,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1615,-24,5,-1.46,247284363,152497,74.89,1639,1641,1600,2130,1148,1639,1621.57,6.01,0,-9915,1673,1656,1643,1626,1613,1649,1619,234,491,500,980,1,1,46754933,755,4.15,0.84,03,0.33,389.00,1919.00,4250,20230712,-62.00,890,20230405,81.46,4250,-62.00,20230712,890,81.46,20230405,4250,-62.00,20230712,890,81.46,20230405,0.53,N,018500,500,233 억,,2809891,N,N,1,N,00,N
20231123,140335,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1627,-12,5,-0.73,210885189,129984,63.83,1639,1641,1600,2130,1148,1639,1622.39,6.01,0,-4324,1673,1656,1643,1626,1613,1649,1619,234,491,500,980,1,1,46754933,761,4.18,0.85,03,0.28,389.00,1919.00,4250,20230712,-61.72,890,20230405,82.81,4250,-61.72,20230712,890,82.81,20230405,4250,-61.72,20230712,890,82.81,20230405,0.53,N,018500,500,233 억,,2809891,N,N,1,N,00,N
20231123,130337,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1628,-11,5,-0.67,180743767,111434,54.72,1639,1641,1600,2130,1148,1639,1621.98,6.01,0,1147,1673,1656,1643,1626,1613,1649,1619,234,491,500,980,1,1,46754933,761,4.19,0.85,03,0.24,389.00,1919.00,4250,20230712,-61.69,890,20230405,82.92,4250,-61.69,20230712,890,82.92,20230405,4250,-61.69,20230712,890,82.92,20230405,0.53,N,018500,500,233 억,,2809891,N,N,1,N,00,N
20231123,120332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1633,-6,5,-0.37,154727644,95474,46.88,1639,1641,1600,2130,1148,1639,1620.63,6.01,0,11627,1673,1656,1643,1626,1613,1649,1619,234,491,500,980,1,1,46754933,764,4.20,0.85,03,0.20,389.00,1919.00,4250,20230712,-61.58,890,20230405,83.48,4250,-61.58,20230712,890,83.48,20230405,4250,-61.58,20230712,890,83.48,20230405,0.53,N,018500,500,233 억,,2809891,N,N,1,N,00,N
20231123,110338,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1635,-4,5,-0.24,147703276,91172,44.77,1639,1641,1600,2130,1148,1639,1620.05,6.01,0,11665,1673,1656,1643,1626,1613,1649,1619,234,491,500,980,1,1,46754933,764,4.20,0.85,03,0.19,389.00,1919.00,4250,20230712,-61.53,890,20230405,83.71,4250,-61.53,20230712,890,83.71,20230405,4250,-61.53,20230712,890,83.71,20230405,0.53,N,018500,500,233 억,,2809891,N,N,1,N,00,N
20231123,100334,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1630,-9,5,-0.55,126454377,78162,38.38,1639,1641,1600,2130,1148,1639,1617.85,6.01,0,7211,1673,1656,1643,1626,1613,1649,1619,234,491,500,980,1,1,46754933,762,4.19,0.85,03,0.17,389.00,1919.00,4250,20230712,-61.65,890,20230405,83.15,4250,-61.65,20230712,890,83.15,20230405,4250,-61.65,20230712,890,83.15,20230405,0.53,N,018500,500,233 억,,2809891,N,N,1,N,00,N
20231123,090329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1636,-3,5,-0.18,8287193,5055,2.48,1639,1641,1636,2130,1148,1639,1639.41,6.01,0,-2841,1673,1656,1643,1626,1613,1649,1619,234,491,500,980,1,1,46754933,765,4.21,0.85,03,0.01,389.00,1919.00,4250,20230712,-61.51,890,20230405,83.82,4250,-61.51,20230712,890,83.82,20230405,4250,-61.51,20230712,890,83.82,20230405,0.53,N,018500,500,233 억,,2809891,N,N,1,N,00,N
20231122,160322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1639,-19,5,-1.15,328905078,200790,67.41,1660,1660,1630,2155,1161,1658,1638.05,6.12,0,-52665,1702,1680,1663,1641,1624,1671,1632,234,497,500,990,1,1,46754933,766,4.21,0.85,03,0.43,389.00,1919.00,4250,20230712,-61.44,890,20230405,84.16,4250,-61.44,20230712,890,84.16,20230405,4250,-61.44,20230712,890,84.16,20230405,0.53,N,018500,500,233 억,,2862534,N,N,1,N,00,N
20231122,150329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1638,-20,5,-1.21,292483322,178544,59.94,1660,1660,1630,2155,1161,1658,1638.15,6.12,0,-48832,1702,1680,1663,1641,1624,1671,1632,234,497,500,990,1,1,46754933,766,4.21,0.85,03,0.38,389.00,1919.00,4250,20230712,-61.46,890,20230405,84.04,4250,-61.46,20230712,890,84.04,20230405,4250,-61.46,20230712,890,84.04,20230405,0.53,N,018500,500,233 억,,2862534,N,N,277,N,00,N
20231122,140322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1640,-18,5,-1.09,245015684,149517,50.20,1660,1660,1630,2155,1161,1658,1638.71,6.12,0,-47594,1702,1680,1663,1641,1624,1671,1632,234,497,500,990,1,1,46754933,767,4.22,0.85,03,0.32,389.00,1919.00,4250,20230712,-61.41,890,20230405,84.27,4250,-61.41,20230712,890,84.27,20230405,4250,-61.41,20230712,890,84.27,20230405,0.53,N,018500,500,233 억,,2862534,N,N,277,N,00,N
20231122,130336,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1637,-21,5,-1.27,192804039,117632,39.49,1660,1660,1630,2155,1161,1658,1639.03,6.12,0,-42063,1702,1680,1663,1641,1624,1671,1632,234,497,500,990,1,1,46754933,765,4.21,0.85,03,0.25,389.00,1919.00,4250,20230712,-61.48,890,20230405,83.93,4250,-61.48,20230712,890,83.93,20230405,4250,-61.48,20230712,890,83.93,20230405,0.53,N,018500,500,233 억,,2862534,N,N,277,N,00,N
20231122,120336,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1638,-20,5,-1.21,165037314,100686,33.80,1660,1660,1630,2155,1161,1658,1639.12,6.12,0,-40053,1702,1680,1663,1641,1624,1671,1632,234,497,500,990,1,1,46754933,766,4.21,0.85,03,0.22,389.00,1919.00,4250,20230712,-61.46,890,20230405,84.04,4250,-61.46,20230712,890,84.04,20230405,4250,-61.46,20230712,890,84.04,20230405,0.53,N,018500,500,233 억,,2862534,N,N,277,N,00,N
20231122,110346,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1632,-26,5,-1.57,146863830,89574,30.07,1660,1660,1630,2155,1161,1658,1639.57,6.12,0,-36306,1702,1680,1663,1641,1624,1671,1632,234,497,500,990,1,1,46754933,763,4.20,0.85,03,0.19,389.00,1919.00,4250,20230712,-61.60,890,20230405,83.37,4250,-61.60,20230712,890,83.37,20230405,4250,-61.60,20230712,890,83.37,20230405,0.53,N,018500,500,233 억,,2862534,N,N,277,N,00,N
20231122,100339,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1646,-12,5,-0.72,78792880,47969,16.10,1660,1660,1630,2155,1161,1658,1642.56,6.12,0,-30124,1702,1680,1663,1641,1624,1671,1632,234,497,500,990,1,1,46754933,770,4.23,0.86,03,0.10,389.00,1919.00,4250,20230712,-61.27,890,20230405,84.94,4250,-61.27,20230712,890,84.94,20230405,4250,-61.27,20230712,890,84.94,20230405,0.53,N,018500,500,233 억,,2862534,N,N,277,N,00,N
20231122,090323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1638,-20,5,-1.21,19435777,11846,3.98,1660,1660,1630,2155,1161,1658,1640.60,6.12,0,-7868,1702,1680,1663,1641,1624,1671,1632,234,497,500,990,1,1,46754933,766,4.21,0.85,03,0.03,389.00,1919.00,4250,20230712,-61.46,890,20230405,84.04,4250,-61.46,20230712,890,84.04,20230405,4250,-61.46,20230712,890,84.04,20230405,0.53,N,018500,500,233 억,,2862534,N,N,277,N,00,N
20231121,160326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1658,-6,5,-0.36,488039124,294018,126.28,1685,1685,1646,2160,1165,1664,1659.90,6.30,0,-82284,1704,1683,1669,1648,1634,1677,1642,234,496,500,990,1,1,46754933,775,4.26,0.86,03,0.63,389.00,1919.00,4250,20230712,-60.99,890,20230405,86.29,4250,-60.99,20230712,890,86.29,20230405,4250,-60.99,20230712,890,86.29,20230405,0.49,N,018500,500,233 억,,2943807,N,N,277,N,00,N
20231121,150326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1651,-13,5,-0.78,445097997,268025,115.12,1685,1685,1646,2160,1165,1664,1660.66,6.30,0,-79490,1704,1683,1669,1648,1634,1677,1642,234,496,500,990,1,1,46754933,772,4.24,0.86,03,0.57,389.00,1919.00,4250,20230712,-61.15,890,20230405,85.51,4250,-61.15,20230712,890,85.51,20230405,4250,-61.15,20230712,890,85.51,20230405,0.49,N,018500,500,233 억,,2943807,N,N,0,N,00,N
20231121,140322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1658,-6,5,-0.36,338619405,203576,87.44,1685,1685,1653,2160,1165,1664,1663.36,6.30,0,-39508,1704,1683,1669,1648,1634,1677,1642,234,496,500,990,1,1,46754933,775,4.26,0.86,03,0.44,389.00,1919.00,4250,20230712,-60.99,890,20230405,86.29,4250,-60.99,20230712,890,86.29,20230405,4250,-60.99,20230712,890,86.29,20230405,0.49,N,018500,500,233 억,,2943807,N,N,0,N,00,N
20231121,130323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1662,-2,5,-0.12,289999997,174293,74.86,1685,1685,1653,2160,1165,1664,1663.86,6.30,0,-21682,1704,1683,1669,1648,1634,1677,1642,234,496,500,990,1,1,46754933,777,4.27,0.87,03,0.37,389.00,1919.00,4250,20230712,-60.89,890,20230405,86.74,4250,-60.89,20230712,890,86.74,20230405,4250,-60.89,20230712,890,86.74,20230405,0.49,N,018500,500,233 억,,2943807,N,N,0,N,00,N
20231121,120321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1669,5,2,0.30,228195362,137164,58.91,1685,1685,1653,2160,1165,1664,1663.67,6.30,0,-19717,1704,1683,1669,1648,1634,1677,1642,234,496,500,990,1,1,46754933,780,4.29,0.87,03,0.29,389.00,1919.00,4250,20230712,-60.73,890,20230405,87.53,4250,-60.73,20230712,890,87.53,20230405,4250,-60.73,20230712,890,87.53,20230405,0.49,N,018500,500,233 억,,2943807,N,N,0,N,00,N
20231121,110321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1661,-3,5,-0.18,184650642,111045,47.69,1685,1685,1653,2160,1165,1664,1662.85,6.30,0,-20091,1704,1683,1669,1648,1634,1677,1642,234,496,500,990,1,1,46754933,777,4.27,0.87,03,0.24,389.00,1919.00,4250,20230712,-60.92,890,20230405,86.63,4250,-60.92,20230712,890,86.63,20230405,4250,-60.92,20230712,890,86.63,20230405,0.49,N,018500,500,233 억,,2943807,N,N,0,N,00,N
20231121,100315,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1660,-4,5,-0.24,156592023,94118,40.42,1685,1685,1653,2160,1165,1664,1663.78,6.30,0,-15737,1704,1683,1669,1648,1634,1677,1642,234,496,500,990,1,1,46754933,776,4.27,0.87,03,0.20,389.00,1919.00,4250,20230712,-60.94,890,20230405,86.52,4250,-60.94,20230712,890,86.52,20230405,4250,-60.94,20230712,890,86.52,20230405,0.49,N,018500,500,233 억,,2943807,N,N,0,N,00,N
20231121,090318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1666,2,2,0.12,21479645,12800,5.50,1685,1685,1665,2160,1165,1664,1678.10,6.30,0,-3204,1704,1683,1669,1648,1634,1677,1642,234,496,500,990,1,1,46754933,779,4.28,0.87,03,0.03,389.00,1919.00,4250,20230712,-60.80,890,20230405,87.19,4250,-60.80,20230712,890,87.19,20230405,4250,-60.80,20230712,890,87.19,20230405,0.49,N,018500,500,233 억,,2943807,N,N,0,N,00,N
20231120,160319,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1664,-26,5,-1.54,370827161,222874,85.02,1690,1690,1655,2195,1183,1690,1663.84,6.41,0,-54095,1750,1719,1689,1658,1628,1705,1644,234,505,500,1010,1,1,46754933,778,4.28,0.87,03,0.48,389.00,1919.00,4250,20230712,-60.85,890,20230405,86.97,4250,-60.85,20230712,890,86.97,20230405,4250,-60.85,20230712,890,86.97,20230405,0.50,N,018500,500,233 억,,2998745,N,N,0,N,00,N
20231120,150322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1665,-25,5,-1.48,341864894,205461,78.38,1690,1690,1655,2195,1183,1690,1663.89,6.41,0,-46451,1750,1719,1689,1658,1628,1705,1644,234,505,500,1010,1,1,46754933,778,4.28,0.87,03,0.44,389.00,1919.00,4250,20230712,-60.82,890,20230405,87.08,4250,-60.82,20230712,890,87.08,20230405,4250,-60.82,20230712,890,87.08,20230405,0.50,N,018500,500,233 억,,2998745,N,N,0,N,00,N
20231120,140322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1667,-23,5,-1.36,286156563,172011,65.62,1690,1690,1655,2195,1183,1690,1663.59,6.41,0,-31218,1750,1719,1689,1658,1628,1705,1644,234,505,500,1010,1,1,46754933,779,4.29,0.87,03,0.37,389.00,1919.00,4250,20230712,-60.78,890,20230405,87.30,4250,-60.78,20230712,890,87.30,20230405,4250,-60.78,20230712,890,87.30,20230405,0.50,N,018500,500,233 억,,2998745,N,N,0,N,00,N
20231120,130319,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1667,-23,5,-1.36,242254756,145679,55.58,1690,1690,1655,2195,1183,1690,1662.94,6.41,0,-19368,1750,1719,1689,1658,1628,1705,1644,234,505,500,1010,1,1,46754933,779,4.29,0.87,03,0.31,389.00,1919.00,4250,20230712,-60.78,890,20230405,87.30,4250,-60.78,20230712,890,87.30,20230405,4250,-60.78,20230712,890,87.30,20230405,0.50,N,018500,500,233 억,,2998745,N,N,0,N,00,N
20231120,120319,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1668,-22,5,-1.30,220655420,132712,50.63,1690,1690,1655,2195,1183,1690,1662.66,6.41,0,-15634,1750,1719,1689,1658,1628,1705,1644,234,505,500,1010,1,1,46754933,780,4.29,0.87,03,0.28,389.00,1919.00,4250,20230712,-60.75,890,20230405,87.42,4250,-60.75,20230712,890,87.42,20230405,4250,-60.75,20230712,890,87.42,20230405,0.50,N,018500,500,233 억,,2998745,N,N,0,N,00,N
20231120,110319,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1664,-26,5,-1.54,189450787,113936,43.47,1690,1690,1655,2195,1183,1690,1662.78,6.41,0,-10222,1750,1719,1689,1658,1628,1705,1644,234,505,500,1010,1,1,46754933,778,4.28,0.87,03,0.24,389.00,1919.00,4250,20230712,-60.85,890,20230405,86.97,4250,-60.85,20230712,890,86.97,20230405,4250,-60.85,20230712,890,86.97,20230405,0.50,N,018500,500,233 억,,2998745,N,N,0,N,00,N
20231120,100319,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1660,-30,5,-1.78,140603086,84532,32.25,1690,1690,1655,2195,1183,1690,1663.31,6.41,0,-5706,1750,1719,1689,1658,1628,1705,1644,234,505,500,1010,1,1,46754933,776,4.27,0.87,03,0.18,389.00,1919.00,4250,20230712,-60.94,890,20230405,86.52,4250,-60.94,20230712,890,86.52,20230405,4250,-60.94,20230712,890,86.52,20230405,0.50,N,018500,500,233 억,,2998745,N,N,0,N,00,N
20231120,090320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1676,-14,5,-0.83,3897685,2315,0.88,1690,1690,1676,2195,1183,1690,1683.67,6.41,0,-1300,1750,1719,1689,1658,1628,1705,1644,234,505,500,1010,1,1,46754933,784,4.31,0.87,03,0.00,389.00,1919.00,4250,20230712,-60.56,890,20230405,88.31,4250,-60.56,20230712,890,88.31,20230405,4250,-60.56,20230712,890,88.31,20230405,0.50,N,018500,500,233 억,,2998745,N,N,0,N,00,N
20231117,160326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1690,-23,5,-1.34,438621230,260817,111.79,1713,1720,1659,2225,1200,1713,1681.72,6.62,0,-98710,1745,1729,1712,1696,1679,1729,1696,234,512,500,1020,1,1,46754933,790,4.34,0.88,03,0.56,389.00,1919.00,4250,20230712,-60.24,890,20230405,89.89,4250,-60.24,20230712,890,89.89,20230405,4250,-60.24,20230712,890,89.89,20230405,0.40,N,018500,500,233 억,,3097200,N,N,0,N,00,N
20231117,150328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1666,-47,5,-2.74,398201022,236638,101.43,1713,1720,1665,2225,1200,1713,1682.74,6.62,0,-93257,1745,1729,1712,1696,1679,1729,1696,234,512,500,1020,1,1,46754933,779,4.28,0.87,03,0.51,389.00,1919.00,4250,20230712,-60.80,890,20230405,87.19,4250,-60.80,20230712,890,87.19,20230405,4250,-60.80,20230712,890,87.19,20230405,0.40,N,018500,500,233 억,,3097200,N,N,0,N,00,N
20231117,140328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1672,-41,5,-2.39,353859042,210068,90.04,1713,1720,1667,2225,1200,1713,1684.50,6.62,0,-82184,1745,1729,1712,1696,1679,1729,1696,234,512,500,1020,1,1,46754933,782,4.30,0.87,03,0.45,389.00,1919.00,4250,20230712,-60.66,890,20230405,87.87,4250,-60.66,20230712,890,87.87,20230405,4250,-60.66,20230712,890,87.87,20230405,0.40,N,018500,500,233 억,,3097200,N,N,0,N,00,N
20231117,130326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1674,-39,5,-2.28,324924466,192753,82.62,1713,1720,1670,2225,1200,1713,1685.70,6.62,0,-69935,1745,1729,1712,1696,1679,1729,1696,234,512,500,1020,1,1,46754933,783,4.30,0.87,03,0.41,389.00,1919.00,4250,20230712,-60.61,890,20230405,88.09,4250,-60.61,20230712,890,88.09,20230405,4250,-60.61,20230712,890,88.09,20230405,0.40,N,018500,500,233 억,,3097200,N,N,0,N,00,N
20231117,120326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1675,-38,5,-2.22,305995667,181454,77.77,1713,1720,1670,2225,1200,1713,1686.35,6.62,0,-66266,1745,1729,1712,1696,1679,1729,1696,234,512,500,1020,1,1,46754933,783,4.31,0.87,03,0.39,389.00,1919.00,4250,20230712,-60.59,890,20230405,88.20,4250,-60.59,20230712,890,88.20,20230405,4250,-60.59,20230712,890,88.20,20230405,0.40,N,018500,500,233 억,,3097200,N,N,0,N,00,N
20231117,110327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1684,-29,5,-1.69,265027472,157042,67.31,1713,1720,1670,2225,1200,1713,1687.62,6.62,0,-70008,1745,1729,1712,1696,1679,1729,1696,234,512,500,1020,1,1,46754933,787,4.33,0.88,03,0.34,389.00,1919.00,4250,20230712,-60.38,890,20230405,89.21,4250,-60.38,20230712,890,89.21,20230405,4250,-60.38,20230712,890,89.21,20230405,0.40,N,018500,500,233 억,,3097200,N,N,0,N,00,N
20231117,100327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1688,-25,5,-1.46,203251789,120320,51.57,1713,1720,1670,2225,1200,1713,1689.26,6.62,0,-56539,1745,1729,1712,1696,1679,1729,1696,234,512,500,1020,1,1,46754933,789,4.34,0.88,03,0.26,389.00,1919.00,4250,20230712,-60.28,890,20230405,89.66,4250,-60.28,20230712,890,89.66,20230405,4250,-60.28,20230712,890,89.66,20230405,0.40,N,018500,500,233 억,,3097200,N,N,0,N,00,N
20231117,090327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1713,0,3,0.00,29772297,17466,7.49,1713,1720,1695,2225,1200,1713,1704.59,6.62,0,-16705,1745,1729,1712,1696,1679,1729,1696,234,512,500,1020,1,1,46754933,801,4.40,0.89,03,0.04,389.00,1919.00,4250,20230712,-59.69,890,20230405,92.47,4250,-59.69,20230712,890,92.47,20230405,4250,-59.69,20230712,890,92.47,20230405,0.40,N,018500,500,233 억,,3097200,N,N,0,N,00,N
20231116,160326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1702,-10,5,-0.58,381806368,223518,38.27,1713,1728,1695,2225,1199,1712,1708.17,6.66,0,-14295,1782,1746,1703,1667,1624,1765,1686,234,513,500,1020,1,1,46754933,796,4.38,0.89,03,0.48,389.00,1919.00,4250,20230712,-59.95,890,20230405,91.24,4250,-59.95,20230712,890,91.24,20230405,4250,-59.95,20230712,890,91.24,20230405,0.42,N,018500,500,233 억,,3111756,N,N,0,N,00,N
20231116,150325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1707,-5,5,-0.29,348136775,203759,34.88,1713,1728,1695,2225,1199,1712,1708.57,6.66,0,-3332,1782,1746,1703,1667,1624,1765,1686,234,513,500,1020,1,1,46754933,798,4.39,0.89,03,0.44,389.00,1919.00,4250,20230712,-59.84,890,20230405,91.80,4250,-59.84,20230712,890,91.80,20230405,4250,-59.84,20230712,890,91.80,20230405,0.42,N,018500,500,233 억,,3111756,N,N,0,N,00,N
20231116,140322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1712,0,3,0.00,339920875,198946,34.06,1713,1728,1695,2225,1199,1712,1708.61,6.66,0,-2037,1782,1746,1703,1667,1624,1765,1686,234,513,500,1020,1,1,46754933,800,4.40,0.89,03,0.43,389.00,1919.00,4250,20230712,-59.72,890,20230405,92.36,4250,-59.72,20230712,890,92.36,20230405,4250,-59.72,20230712,890,92.36,20230405,0.42,N,018500,500,233 억,,3111756,N,N,0,N,00,N
20231116,130325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1704,-8,5,-0.47,286793570,167885,28.74,1713,1728,1695,2225,1199,1712,1708.27,6.66,0,-508,1782,1746,1703,1667,1624,1765,1686,234,513,500,1020,1,1,46754933,797,4.38,0.89,03,0.36,389.00,1919.00,4250,20230712,-59.91,890,20230405,91.46,4250,-59.91,20230712,890,91.46,20230405,4250,-59.91,20230712,890,91.46,20230405,0.42,N,018500,500,233 억,,3111756,N,N,0,N,00,N
20231116,120326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1709,-3,5,-0.18,181410962,105931,18.14,1713,1728,1699,2225,1199,1712,1712.54,6.66,0,6848,1782,1746,1703,1667,1624,1765,1686,234,513,500,1020,1,1,46754933,799,4.39,0.89,03,0.23,389.00,1919.00,4250,20230712,-59.79,890,20230405,92.02,4250,-59.79,20230712,890,92.02,20230405,4250,-59.79,20230712,890,92.02,20230405,0.42,N,018500,500,233 억,,3111756,N,N,0,N,00,N
20231116,110323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1709,-3,5,-0.18,147664487,86184,14.75,1713,1728,1699,2225,1199,1712,1713.36,6.66,0,142,1782,1746,1703,1667,1624,1765,1686,234,513,500,1020,1,1,46754933,799,4.39,0.89,03,0.18,389.00,1919.00,4250,20230712,-59.79,890,20230405,92.02,4250,-59.79,20230712,890,92.02,20230405,4250,-59.79,20230712,890,92.02,20230405,0.42,N,018500,500,233 억,,3111756,N,N,0,N,00,N
20231116,100323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1699,-13,5,-0.76,6662689,3904,0.67,1713,1713,1699,2225,1199,1712,1706.63,6.66,0,-2655,1782,1746,1703,1667,1624,1765,1686,234,513,500,1020,1,1,46754933,794,4.37,0.89,03,0.01,389.00,1919.00,4250,20230712,-60.02,890,20230405,90.90,4250,-60.02,20230712,890,90.90,20230405,4250,-60.02,20230712,890,90.90,20230405,0.42,N,018500,500,233 억,,3111756,N,N,0,N,00,N
20231116,090322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1712,0,3,0.00,0,0,0.00,0,0,0,2225,1199,1712,0.00,6.66,0,0,1782,1746,1703,1667,1624,1765,1686,234,513,500,1020,1,1,46754933,800,4.40,0.89,03,0.00,389.00,1919.00,4250,20230712,-59.72,890,20230405,92.36,4250,-59.72,20230712,890,92.36,20230405,4250,-59.72,20230712,890,92.36,20230405,0.42,N,018500,500,233 억,,3111756,N,N,0,N,00,N
20231115,160307,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1712,67,2,4.07,996811406,582182,186.70,1679,1739,1660,2135,1152,1645,1712.20,6.59,0,36475,1713,1679,1620,1586,1527,1696,1603,234,490,500,980,1,1,46754933,800,4.40,0.89,03,1.25,389.00,1919.00,4250,20230712,-59.72,890,20230405,92.36,4250,-59.72,20230712,890,92.36,20230405,4250,-59.72,20230712,890,92.36,20230405,0.42,N,018500,500,233 억,,3081247,N,N,3,N,00,N
20231115,150328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1700,55,2,3.34,972580001,567979,182.14,1679,1739,1660,2135,1152,1645,1712.35,6.59,0,37377,1713,1679,1620,1586,1527,1696,1603,234,490,500,980,1,1,46754933,795,4.37,0.89,03,1.21,389.00,1919.00,4250,20230712,-60.00,890,20230405,91.01,4250,-60.00,20230712,890,91.01,20230405,4250,-60.00,20230712,890,91.01,20230405,0.42,N,018500,500,233 억,,3081247,N,N,3,N,00,N
20231115,140330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1706,61,2,3.71,883639240,515774,165.40,1679,1739,1660,2135,1152,1645,1713.23,6.59,0,39949,1713,1679,1620,1586,1527,1696,1603,234,490,500,980,1,1,46754933,798,4.39,0.89,03,1.10,389.00,1919.00,4250,20230712,-59.86,890,20230405,91.69,4250,-59.86,20230712,890,91.69,20230405,4250,-59.86,20230712,890,91.69,20230405,0.42,N,018500,500,233 억,,3081247,N,N,3,N,00,N
20231115,130329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1716,71,2,4.32,805401538,470020,150.73,1679,1739,1660,2135,1152,1645,1713.55,6.59,0,51820,1713,1679,1620,1586,1527,1696,1603,234,490,500,980,1,1,46754933,802,4.41,0.89,03,1.01,389.00,1919.00,4250,20230712,-59.62,890,20230405,92.81,4250,-59.62,20230712,890,92.81,20230405,4250,-59.62,20230712,890,92.81,20230405,0.42,N,018500,500,233 억,,3081247,N,N,3,N,00,N
20231115,120331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1719,74,2,4.50,751565907,438636,140.67,1679,1739,1660,2135,1152,1645,1713.42,6.59,0,54965,1713,1679,1620,1586,1527,1696,1603,234,490,500,980,1,1,46754933,804,4.42,0.90,03,0.94,389.00,1919.00,4250,20230712,-59.55,890,20230405,93.15,4250,-59.55,20230712,890,93.15,20230405,4250,-59.55,20230712,890,93.15,20230405,0.42,N,018500,500,233 억,,3081247,N,N,3,N,00,N
20231115,110332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1738,93,2,5.65,684335281,399719,128.19,1679,1739,1660,2135,1152,1645,1712.04,6.59,0,64611,1713,1679,1620,1586,1527,1696,1603,234,490,500,980,1,1,46754933,813,4.47,0.91,03,0.85,389.00,1919.00,4250,20230712,-59.11,890,20230405,95.28,4250,-59.11,20230712,890,95.28,20230405,4250,-59.11,20230712,890,95.28,20230405,0.42,N,018500,500,233 억,,3081247,N,N,3,N,00,N
20231115,100329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1731,86,2,5.23,482277239,282551,90.61,1679,1739,1660,2135,1152,1645,1706.87,6.59,0,66773,1713,1679,1620,1586,1527,1696,1603,234,490,500,980,1,1,46754933,809,4.45,0.90,03,0.60,389.00,1919.00,4250,20230712,-59.27,890,20230405,94.49,4250,-59.27,20230712,890,94.49,20230405,4250,-59.27,20230712,890,94.49,20230405,0.42,N,018500,500,233 억,,3081247,N,N,3,N,00,N
20231115,090326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1690,45,2,2.74,77659260,46250,14.83,1679,1690,1660,2135,1152,1645,1679.12,6.59,0,4217,1713,1679,1620,1586,1527,1696,1603,234,490,500,980,1,1,46754933,790,4.34,0.88,03,0.10,389.00,1919.00,4250,20230712,-60.24,890,20230405,89.89,4250,-60.24,20230712,890,89.89,20230405,4250,-60.24,20230712,890,89.89,20230405,0.42,N,018500,500,233 억,,3081247,N,N,3,N,00,N
20231114,160324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1645,89,2,5.72,494864849,303339,144.57,1561,1654,1561,2020,1090,1556,1631.37,6.41,0,74891,1614,1584,1565,1535,1516,1575,1526,234,464,500,930,1,1,46754933,769,4.23,0.86,03,0.65,389.00,1919.00,4250,20230712,-61.29,890,20230405,84.83,4250,-61.29,20230712,890,84.83,20230405,4250,-61.29,20230712,890,84.83,20230405,0.43,N,018500,500,233 억,,2994677,N,N,3,N,00,N
20231114,150324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1641,85,2,5.46,460787192,282638,134.70,1561,1654,1561,2020,1090,1556,1630.31,6.41,0,73618,1614,1584,1565,1535,1516,1575,1526,234,464,500,930,1,1,46754933,767,4.22,0.86,03,0.60,389.00,1919.00,4250,20230712,-61.39,890,20230405,84.38,4250,-61.39,20230712,890,84.38,20230405,4250,-61.39,20230712,890,84.38,20230405,0.43,N,018500,500,233 억,,2994677,N,N,7,N,00,N
20231114,140325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1646,90,2,5.78,384309917,236042,112.49,1561,1647,1561,2020,1090,1556,1628.14,6.41,0,66874,1614,1584,1565,1535,1516,1575,1526,234,464,500,930,1,1,46754933,770,4.23,0.86,03,0.50,389.00,1919.00,4250,20230712,-61.27,890,20230405,84.94,4250,-61.27,20230712,890,84.94,20230405,4250,-61.27,20230712,890,84.94,20230405,0.43,N,018500,500,233 억,,2994677,N,N,7,N,00,N
20231114,130326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1630,74,2,4.76,284094184,174807,83.31,1561,1643,1561,2020,1090,1556,1625.19,6.41,0,50782,1614,1584,1565,1535,1516,1575,1526,234,464,500,930,1,1,46754933,762,4.19,0.85,03,0.37,389.00,1919.00,4250,20230712,-61.65,890,20230405,83.15,4250,-61.65,20230712,890,83.15,20230405,4250,-61.65,20230712,890,83.15,20230405,0.43,N,018500,500,233 억,,2994677,N,N,7,N,00,N
20231114,120325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1621,65,2,4.18,266418908,163922,78.12,1561,1643,1561,2020,1090,1556,1625.28,6.41,0,50589,1614,1584,1565,1535,1516,1575,1526,234,464,500,930,1,1,46754933,758,4.17,0.84,03,0.35,389.00,1919.00,4250,20230712,-61.86,890,20230405,82.13,4250,-61.86,20230712,890,82.13,20230405,4250,-61.86,20230712,890,82.13,20230405,0.43,N,018500,500,233 억,,2994677,N,N,7,N,00,N
20231114,110329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1620,64,2,4.11,253366600,155867,74.28,1561,1643,1561,2020,1090,1556,1625.53,6.41,0,53472,1614,1584,1565,1535,1516,1575,1526,234,464,500,930,1,1,46754933,757,4.16,0.84,03,0.33,389.00,1919.00,4250,20230712,-61.88,890,20230405,82.02,4250,-61.88,20230712,890,82.02,20230405,4250,-61.88,20230712,890,82.02,20230405,0.43,N,018500,500,233 억,,2994677,N,N,7,N,00,N
20231114,100326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1632,76,2,4.88,200374287,123218,58.72,1561,1643,1561,2020,1090,1556,1626.18,6.41,0,46067,1614,1584,1565,1535,1516,1575,1526,234,464,500,930,1,1,46754933,763,4.20,0.85,03,0.26,389.00,1919.00,4250,20230712,-61.60,890,20230405,83.37,4250,-61.60,20230712,890,83.37,20230405,4250,-61.60,20230712,890,83.37,20230405,0.43,N,018500,500,233 억,,2994677,N,N,7,N,00,N
20231114,090323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1586,30,2,1.93,5555222,3534,1.68,1561,1586,1561,2020,1090,1556,1571.94,6.41,0,1450,1614,1584,1565,1535,1516,1575,1526,234,464,500,930,1,1,46754933,742,4.08,0.83,03,0.01,389.00,1919.00,4250,20230712,-62.68,890,20230405,78.20,4250,-62.68,20230712,890,78.20,20230405,4250,-62.68,20230712,890,78.20,20230405,0.43,N,018500,500,233 억,,2994677,N,N,7,N,00,N
20231113,160321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1556,-26,5,-1.64,326587382,208571,113.95,1582,1595,1546,2055,1108,1582,1565.85,6.48,0,-33827,1628,1604,1588,1564,1548,1597,1557,234,473,500,940,1,1,46754933,728,4.00,0.81,03,0.45,389.00,1919.00,4250,20230712,-63.39,890,20230405,74.83,4250,-63.39,20230712,890,74.83,20230405,4250,-63.39,20230712,890,74.83,20230405,0.44,N,018500,500,233 억,,3029431,N,N,7,N,00,N
20231113,150320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1570,-12,5,-0.76,307415028,196311,107.25,1582,1595,1546,2055,1108,1582,1565.96,6.48,0,-32401,1628,1604,1588,1564,1548,1597,1557,234,473,500,940,1,1,46754933,734,4.04,0.82,03,0.42,389.00,1919.00,4250,20230712,-63.06,890,20230405,76.40,4250,-63.06,20230712,890,76.40,20230405,4250,-63.06,20230712,890,76.40,20230405,0.44,N,018500,500,233 억,,3029431,N,N,69,N,00,N
20231113,140319,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1565,-17,5,-1.07,261470995,167085,91.29,1582,1595,1546,2055,1108,1582,1564.90,6.48,0,-21962,1628,1604,1588,1564,1548,1597,1557,234,473,500,940,1,1,46754933,732,4.02,0.82,03,0.36,389.00,1919.00,4250,20230712,-63.18,890,20230405,75.84,4250,-63.18,20230712,890,75.84,20230405,4250,-63.18,20230712,890,75.84,20230405,0.44,N,018500,500,233 억,,3029431,N,N,69,N,00,N
20231113,130318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1553,-29,5,-1.83,193520574,123453,67.45,1582,1595,1546,2055,1108,1582,1567.56,6.48,0,-22689,1628,1604,1588,1564,1548,1597,1557,234,473,500,940,1,1,46754933,726,3.99,0.81,03,0.26,389.00,1919.00,4250,20230712,-63.46,890,20230405,74.49,4250,-63.46,20230712,890,74.49,20230405,4250,-63.46,20230712,890,74.49,20230405,0.44,N,018500,500,233 억,,3029431,N,N,69,N,00,N
20231113,120319,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1554,-28,5,-1.77,146790132,93297,50.97,1582,1595,1552,2055,1108,1582,1573.36,6.48,0,-20692,1628,1604,1588,1564,1548,1597,1557,234,473,500,940,1,1,46754933,727,3.99,0.81,03,0.20,389.00,1919.00,4250,20230712,-63.44,890,20230405,74.61,4250,-63.44,20230712,890,74.61,20230405,4250,-63.44,20230712,890,74.61,20230405,0.44,N,018500,500,233 억,,3029431,N,N,69,N,00,N
20231113,110317,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1573,-9,5,-0.57,92738237,58667,32.05,1582,1595,1564,2055,1108,1582,1580.76,6.48,0,-12673,1628,1604,1588,1564,1548,1597,1557,234,473,500,940,1,1,46754933,735,4.04,0.82,03,0.13,389.00,1919.00,4250,20230712,-62.99,890,20230405,76.74,4250,-62.99,20230712,890,76.74,20230405,4250,-62.99,20230712,890,76.74,20230405,0.44,N,018500,500,233 억,,3029431,N,N,69,N,00,N
20231113,100317,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1585,3,2,0.19,46217889,29142,15.92,1582,1595,1581,2055,1108,1582,1585.95,6.48,0,-1588,1628,1604,1588,1564,1548,1597,1557,234,473,500,940,1,1,46754933,741,4.07,0.83,03,0.06,389.00,1919.00,4250,20230712,-62.71,890,20230405,78.09,4250,-62.71,20230712,890,78.09,20230405,4250,-62.71,20230712,890,78.09,20230405,0.44,N,018500,500,233 억,,3029431,N,N,69,N,00,N
20231113,090319,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1582,0,3,0.00,7792732,4916,2.69,1582,1595,1581,2055,1108,1582,1585.18,6.48,0,2624,1628,1604,1588,1564,1548,1597,1557,234,473,500,940,1,1,46754933,740,4.07,0.82,03,0.01,389.00,1919.00,4250,20230712,-62.78,890,20230405,77.75,4250,-62.78,20230712,890,77.75,20230405,4250,-62.78,20230712,890,77.75,20230405,0.44,N,018500,500,233 억,,3029431,N,N,69,N,00,N
20231110,160320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1582,-33,5,-2.04,281547065,178074,109.45,1601,1612,1572,2095,1131,1615,1581.07,6.57,0,-34523,1666,1640,1618,1592,1570,1629,1581,234,480,500,960,1,1,46754933,740,4.07,0.82,03,0.38,389.00,1919.00,4250,20230712,-62.78,890,20230405,77.75,4250,-62.78,20230712,890,77.75,20230405,4250,-62.78,20230712,890,77.75,20230405,0.43,N,018500,500,233 억,,3073130,N,N,69,N,00,N
20231110,150323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1577,-38,5,-2.35,266381234,168464,103.55,1601,1612,1572,2095,1131,1615,1581.24,6.57,0,-30506,1666,1640,1618,1592,1570,1629,1581,234,480,500,960,1,1,46754933,737,4.05,0.82,03,0.36,389.00,1919.00,4250,20230712,-62.89,890,20230405,77.19,4250,-62.89,20230712,890,77.19,20230405,4250,-62.89,20230712,890,77.19,20230405,0.43,N,018500,500,233 억,,3073130,N,N,0,N,00,N
20231110,140321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1580,-35,5,-2.17,211371828,133698,82.18,1601,1612,1572,2095,1131,1615,1580.96,6.57,0,-31075,1666,1640,1618,1592,1570,1629,1581,234,480,500,960,1,1,46754933,739,4.06,0.82,03,0.29,389.00,1919.00,4250,20230712,-62.82,890,20230405,77.53,4250,-62.82,20230712,890,77.53,20230405,4250,-62.82,20230712,890,77.53,20230405,0.43,N,018500,500,233 억,,3073130,N,N,0,N,00,N
20231110,130323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1581,-34,5,-2.11,186010912,117643,72.31,1601,1612,1572,2095,1131,1615,1581.15,6.57,0,-26897,1666,1640,1618,1592,1570,1629,1581,234,480,500,960,1,1,46754933,739,4.06,0.82,03,0.25,389.00,1919.00,4250,20230712,-62.80,890,20230405,77.64,4250,-62.80,20230712,890,77.64,20230405,4250,-62.80,20230712,890,77.64,20230405,0.43,N,018500,500,233 억,,3073130,N,N,0,N,00,N
20231110,120322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1580,-35,5,-2.17,162098418,102520,63.01,1601,1612,1572,2095,1131,1615,1581.14,6.57,0,-21124,1666,1640,1618,1592,1570,1629,1581,234,480,500,960,1,1,46754933,739,4.06,0.82,03,0.22,389.00,1919.00,4250,20230712,-62.82,890,20230405,77.53,4250,-62.82,20230712,890,77.53,20230405,4250,-62.82,20230712,890,77.53,20230405,0.43,N,018500,500,233 억,,3073130,N,N,0,N,00,N
20231110,110320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1589,-26,5,-1.61,143916748,91034,55.95,1601,1612,1572,2095,1131,1615,1580.91,6.57,0,-16713,1666,1640,1618,1592,1570,1629,1581,234,480,500,960,1,1,46754933,743,4.08,0.83,03,0.19,389.00,1919.00,4250,20230712,-62.61,890,20230405,78.54,4250,-62.61,20230712,890,78.54,20230405,4250,-62.61,20230712,890,78.54,20230405,0.43,N,018500,500,233 억,,3073130,N,N,0,N,00,N
20231110,100322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1581,-34,5,-2.11,131789771,83370,51.24,1601,1612,1572,2095,1131,1615,1580.78,6.57,0,-16588,1666,1640,1618,1592,1570,1629,1581,234,480,500,960,1,1,46754933,739,4.06,0.82,03,0.18,389.00,1919.00,4250,20230712,-62.80,890,20230405,77.64,4250,-62.80,20230712,890,77.64,20230405,4250,-62.80,20230712,890,77.64,20230405,0.43,N,018500,500,233 억,,3073130,N,N,0,N,00,N
20231110,090317,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1602,-13,5,-0.80,4484475,2807,1.73,1601,1612,1588,2095,1131,1615,1597.60,6.57,0,-1651,1666,1640,1618,1592,1570,1629,1581,234,480,500,960,1,1,46754933,749,4.12,0.83,03,0.01,389.00,1919.00,4250,20230712,-62.31,890,20230405,80.00,4250,-62.31,20230712,890,80.00,20230405,4250,-62.31,20230712,890,80.00,20230405,0.43,N,018500,500,233 억,,3073130,N,N,0,N,00,N
20231109,160313,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1615,-9,5,-0.55,262108659,162431,46.11,1620,1644,1596,2110,1137,1624,1613.66,6.68,0,-48736,1738,1681,1648,1591,1558,1664,1574,234,486,500,970,1,1,46754933,755,4.15,0.84,03,0.35,389.00,1919.00,4250,20230712,-62.00,885,20221107,82.49,4250,-62.00,20230712,890,81.46,20230405,4250,-62.00,20230712,890,81.46,20230405,0.42,N,018500,500,233 억,,3121856,N,N,0,N,00,N
20231109,150315,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1611,-13,5,-0.80,236475300,146513,41.59,1620,1644,1596,2110,1137,1624,1614.02,6.68,0,-42426,1738,1681,1648,1591,1558,1664,1574,234,486,500,970,1,1,46754933,753,4.14,0.84,03,0.31,389.00,1919.00,4250,20230712,-62.09,885,20221107,82.03,4250,-62.09,20230712,890,81.01,20230405,4250,-62.09,20230712,890,81.01,20230405,0.42,N,018500,500,233 억,,3121856,N,N,0,N,00,N
20231109,140314,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1608,-16,5,-0.99,216657558,134224,38.10,1620,1644,1596,2110,1137,1624,1614.15,6.68,0,-42094,1738,1681,1648,1591,1558,1664,1574,234,486,500,970,1,1,46754933,752,4.13,0.84,03,0.29,389.00,1919.00,4250,20230712,-62.16,885,20221107,81.69,4250,-62.16,20230712,890,80.67,20230405,4250,-62.16,20230712,890,80.67,20230405,0.42,N,018500,500,233 억,,3121856,N,N,0,N,00,N
20231109,130315,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1610,-14,5,-0.86,171575853,106250,30.16,1620,1644,1596,2110,1137,1624,1614.83,6.68,0,-36092,1738,1681,1648,1591,1558,1664,1574,234,486,500,970,1,1,46754933,753,4.14,0.84,03,0.23,389.00,1919.00,4250,20230712,-62.12,885,20221107,81.92,4250,-62.12,20230712,890,80.90,20230405,4250,-62.12,20230712,890,80.90,20230405,0.42,N,018500,500,233 억,,3121856,N,N,0,N,00,N
20231109,120316,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1616,-8,5,-0.49,159991081,99055,28.12,1620,1644,1596,2110,1137,1624,1615.17,6.68,0,-30320,1738,1681,1648,1591,1558,1664,1574,234,486,500,970,1,1,46754933,756,4.15,0.84,03,0.21,389.00,1919.00,4250,20230712,-61.98,885,20221107,82.60,4250,-61.98,20230712,890,81.57,20230405,4250,-61.98,20230712,890,81.57,20230405,0.42,N,018500,500,233 억,,3121856,N,N,0,N,00,N
20231109,110316,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1620,-4,5,-0.25,147513062,91351,25.93,1620,1644,1596,2110,1137,1624,1614.79,6.68,0,-26676,1738,1681,1648,1591,1558,1664,1574,234,486,500,970,1,1,46754933,757,4.16,0.84,03,0.20,389.00,1919.00,4250,20230712,-61.88,885,20221107,83.05,4250,-61.88,20230712,890,82.02,20230405,4250,-61.88,20230712,890,82.02,20230405,0.42,N,018500,500,233 억,,3121856,N,N,0,N,00,N
20231109,100313,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1610,-14,5,-0.86,120643326,74745,21.22,1620,1644,1596,2110,1137,1624,1614.07,6.68,0,-22175,1738,1681,1648,1591,1558,1664,1574,234,486,500,970,1,1,46754933,753,4.14,0.84,03,0.16,389.00,1919.00,4250,20230712,-62.12,885,20221107,81.92,4250,-62.12,20230712,890,80.90,20230405,4250,-62.12,20230712,890,80.90,20230405,0.42,N,018500,500,233 억,,3121856,N,N,0,N,00,N
20231109,090314,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1637,13,2,0.80,5210264,3194,0.91,1620,1637,1620,2110,1137,1624,1631.27,6.68,0,-1156,1738,1681,1648,1591,1558,1664,1574,234,486,500,970,1,1,46754933,765,4.21,0.85,03,0.01,389.00,1919.00,4250,20230712,-61.48,885,20221107,84.97,4250,-61.48,20230712,890,83.93,20230405,4250,-61.48,20230712,890,83.93,20230405,0.42,N,018500,500,233 억,,3121856,N,N,0,N,00,N
20231108,160313,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1624,-65,5,-3.85,580019028,351186,81.17,1690,1705,1615,2195,1183,1689,1651.65,7.05,0,-156204,1741,1714,1662,1635,1583,1728,1649,234,506,500,1010,1,1,46754933,759,4.17,0.85,03,0.75,389.00,1919.00,4250,20230712,-61.79,870,20221104,86.67,4250,-61.79,20230712,890,82.47,20230405,4250,-61.79,20230712,890,82.47,20230405,0.43,N,018500,500,233 억,,3294336,N,N,0,N,00,N
20231108,150315,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1622,-67,5,-3.97,535188438,323529,74.78,1690,1705,1615,2195,1183,1689,1654.22,7.05,0,-137107,1741,1714,1662,1635,1583,1728,1649,234,506,500,1010,1,1,46754933,758,4.17,0.85,03,0.69,389.00,1919.00,4250,20230712,-61.84,870,20221104,86.44,4250,-61.84,20230712,890,82.25,20230405,4250,-61.84,20230712,890,82.25,20230405,0.43,N,018500,500,233 억,,3294336,N,N,0,N,00,N
20231108,140313,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1655,-34,5,-2.01,381182289,229136,52.96,1690,1705,1641,2195,1183,1689,1663.56,7.05,0,-95951,1741,1714,1662,1635,1583,1728,1649,234,506,500,1010,1,1,46754933,774,4.25,0.86,03,0.49,389.00,1919.00,4250,20230712,-61.06,870,20221104,90.23,4250,-61.06,20230712,890,85.96,20230405,4250,-61.06,20230712,890,85.96,20230405,0.43,N,018500,500,233 억,,3294336,N,N,0,N,00,N
20231108,130314,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1657,-32,5,-1.89,358255143,215290,49.76,1690,1705,1641,2195,1183,1689,1664.06,7.05,0,-86612,1741,1714,1662,1635,1583,1728,1649,234,506,500,1010,1,1,46754933,775,4.26,0.86,03,0.46,389.00,1919.00,4250,20230712,-61.01,870,20221104,90.46,4250,-61.01,20230712,890,86.18,20230405,4250,-61.01,20230712,890,86.18,20230405,0.43,N,018500,500,233 억,,3294336,N,N,0,N,00,N
20231108,120315,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1667,-22,5,-1.30,299382282,179767,41.55,1690,1705,1641,2195,1183,1689,1665.39,7.05,0,-71473,1741,1714,1662,1635,1583,1728,1649,234,506,500,1010,1,1,46754933,779,4.29,0.87,03,0.38,389.00,1919.00,4250,20230712,-60.78,870,20221104,91.61,4250,-60.78,20230712,890,87.30,20230405,4250,-60.78,20230712,890,87.30,20230405,0.43,N,018500,500,233 억,,3294336,N,N,0,N,00,N
20231108,110313,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1667,-22,5,-1.30,279781116,168022,38.84,1690,1705,1641,2195,1183,1689,1665.15,7.05,0,-64584,1741,1714,1662,1635,1583,1728,1649,234,506,500,1010,1,1,46754933,779,4.29,0.87,03,0.36,389.00,1919.00,4250,20230712,-60.78,870,20221104,91.61,4250,-60.78,20230712,890,87.30,20230405,4250,-60.78,20230712,890,87.30,20230405,0.43,N,018500,500,233 억,,3294336,N,N,0,N,00,N
20231108,100313,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1646,-43,5,-2.55,216149460,129615,29.96,1690,1705,1641,2195,1183,1689,1667.63,7.05,0,-48937,1741,1714,1662,1635,1583,1728,1649,234,506,500,1010,1,1,46754933,770,4.23,0.86,03,0.28,389.00,1919.00,4250,20230712,-61.27,870,20221104,89.20,4250,-61.27,20230712,890,84.94,20230405,4250,-61.27,20230712,890,84.94,20230405,0.43,N,018500,500,233 억,,3294336,N,N,0,N,00,N
20231108,090312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1683,-6,5,-0.36,8835138,5232,1.21,1690,1695,1680,2195,1183,1689,1688.67,7.05,0,36,1741,1714,1662,1635,1583,1728,1649,234,506,500,1010,1,1,46754933,787,4.33,0.88,03,0.01,389.00,1919.00,4250,20230712,-60.40,870,20221104,93.45,4250,-60.40,20230712,890,89.10,20230405,4250,-60.40,20230712,890,89.10,20230405,0.43,N,018500,500,233 억,,3294336,N,N,0,N,00,N
20231107,160313,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1689,33,2,1.99,704645652,428079,95.85,1656,1689,1610,2150,1160,1656,1646.02,7.08,0,-23280,1733,1694,1638,1599,1543,1714,1619,234,494,500,990,1,1,46754933,790,4.34,0.88,03,0.92,389.00,1919.00,4250,20230712,-60.26,870,20221104,94.14,4250,-60.26,20230712,890,89.78,20230405,4250,-60.26,20230712,885,90.85,20221107,0.44,N,018500,500,233 억,,3312444,N,N,0,N,00,N
20231107,150314,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1676,20,2,1.21,654117031,398027,89.12,1656,1678,1610,2150,1160,1656,1643.40,7.08,0,-20461,1733,1694,1638,1599,1543,1714,1619,234,494,500,990,1,1,46754933,784,4.31,0.87,03,0.85,389.00,1919.00,4250,20230712,-60.56,870,20221104,92.64,4250,-60.56,20230712,890,88.31,20230405,4250,-60.56,20230712,885,89.38,20221107,0.44,N,018500,500,233 억,,3312444,N,N,0,N,00,N
20231107,140315,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1661,5,2,0.30,541516325,330472,74.00,1656,1678,1610,2150,1160,1656,1638.61,7.08,0,-32788,1733,1694,1638,1599,1543,1714,1619,234,494,500,990,1,1,46754933,777,4.27,0.87,03,0.71,389.00,1919.00,4250,20230712,-60.92,870,20221104,90.92,4250,-60.92,20230712,890,86.63,20230405,4250,-60.92,20230712,885,87.68,20221107,0.44,N,018500,500,233 억,,3312444,N,N,0,N,00,N
20231107,130313,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1636,-20,5,-1.21,448149647,273854,61.32,1656,1678,1610,2150,1160,1656,1636.45,7.08,0,-62323,1733,1694,1638,1599,1543,1714,1619,234,494,500,990,1,1,46754933,765,4.21,0.85,03,0.59,389.00,1919.00,4250,20230712,-61.51,870,20221104,88.05,4250,-61.51,20230712,890,83.82,20230405,4250,-61.51,20230712,885,84.86,20221107,0.44,N,018500,500,233 억,,3312444,N,N,0,N,00,N
20231107,120312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1632,-24,5,-1.45,369992295,225801,50.56,1656,1678,1610,2150,1160,1656,1638.58,7.08,0,-47783,1733,1694,1638,1599,1543,1714,1619,234,494,500,990,1,1,46754933,763,4.20,0.85,03,0.48,389.00,1919.00,4250,20230712,-61.60,870,20221104,87.59,4250,-61.60,20230712,890,83.37,20230405,4250,-61.60,20230712,885,84.41,20221107,0.44,N,018500,500,233 억,,3312444,N,N,0,N,00,N
20231107,110312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1641,-15,5,-0.91,248639729,151513,33.93,1656,1678,1610,2150,1160,1656,1641.05,7.08,0,-25975,1733,1694,1638,1599,1543,1714,1619,234,494,500,990,1,1,46754933,767,4.22,0.86,03,0.32,389.00,1919.00,4250,20230712,-61.39,870,20221104,88.62,4250,-61.39,20230712,890,84.38,20230405,4250,-61.39,20230712,885,85.42,20221107,0.44,N,018500,500,233 억,,3312444,N,N,0,N,00,N
20231107,100316,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1644,-12,5,-0.72,166851044,101617,22.75,1656,1678,1610,2150,1160,1656,1641.96,7.08,0,-14994,1733,1694,1638,1599,1543,1714,1619,234,494,500,990,1,1,46754933,769,4.23,0.86,03,0.22,389.00,1919.00,4250,20230712,-61.32,870,20221104,88.97,4250,-61.32,20230712,890,84.72,20230405,4250,-61.32,20230712,885,85.76,20221107,0.44,N,018500,500,233 억,,3312444,N,N,0,N,00,N
20231107,090308,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1633,-23,5,-1.39,56520385,34373,7.70,1656,1678,1610,2150,1160,1656,1644.33,7.08,0,-13077,1733,1694,1638,1599,1543,1714,1619,234,494,500,990,1,1,46754933,764,4.20,0.85,03,0.07,389.00,1919.00,4250,20230712,-61.58,870,20221104,87.70,4250,-61.58,20230712,890,83.48,20230405,4250,-61.58,20230712,885,84.52,20221107,0.44,N,018500,500,233 억,,3312444,N,N,0,N,00,N
20231106,160306,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1656,79,2,5.01,731293571,445463,162.97,1583,1677,1582,2050,1104,1577,1641.53,6.99,0,33426,1622,1599,1576,1553,1530,1588,1542,234,473,500,940,1,1,46754933,774,4.26,0.86,03,0.95,389.00,1919.00,4250,20230712,-61.04,870,20221104,90.34,4250,-61.04,20230712,890,86.07,20230405,4250,-61.04,20230712,885,87.12,20221107,0.45,N,018500,500,233 억,,3267033,N,N,0,N,00,N
20231106,150308,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1643,66,2,4.19,658340405,401269,146.80,1583,1677,1582,2050,1104,1577,1640.65,6.99,0,27446,1622,1599,1576,1553,1530,1588,1542,234,473,500,940,1,1,46754933,768,4.22,0.86,03,0.86,389.00,1919.00,4250,20230712,-61.34,870,20221104,88.85,4250,-61.34,20230712,890,84.61,20230405,4250,-61.34,20230712,885,85.65,20221107,0.45,N,018500,500,233 억,,3267033,N,N,0,N,00,N
20231106,140306,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1651,74,2,4.69,576000772,351217,128.49,1583,1677,1582,2050,1104,1577,1640.01,6.99,0,23100,1622,1599,1576,1553,1530,1588,1542,234,473,500,940,1,1,46754933,772,4.24,0.86,03,0.75,389.00,1919.00,4250,20230712,-61.15,870,20221104,89.77,4250,-61.15,20230712,890,85.51,20230405,4250,-61.15,20230712,885,86.55,20221107,0.45,N,018500,500,233 억,,3267033,N,N,0,N,00,N
20231106,130309,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1655,78,2,4.95,550252233,335666,122.80,1583,1677,1582,2050,1104,1577,1639.28,6.99,0,21861,1622,1599,1576,1553,1530,1588,1542,234,473,500,940,1,1,46754933,774,4.25,0.86,03,0.72,389.00,1919.00,4250,20230712,-61.06,870,20221104,90.23,4250,-61.06,20230712,890,85.96,20230405,4250,-61.06,20230712,885,87.01,20221107,0.45,N,018500,500,233 억,,3267033,N,N,0,N,00,N
20231106,120309,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1663,86,2,5.45,460661127,281455,102.97,1583,1677,1582,2050,1104,1577,1636.71,6.99,0,18550,1622,1599,1576,1553,1530,1588,1542,234,473,500,940,1,1,46754933,778,4.28,0.87,03,0.60,389.00,1919.00,4250,20230712,-60.87,870,20221104,91.15,4250,-60.87,20230712,890,86.85,20230405,4250,-60.87,20230712,885,87.91,20221107,0.45,N,018500,500,233 억,,3267033,N,N,0,N,00,N
20231106,110309,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1656,79,2,5.01,314505977,193560,70.81,1583,1656,1582,2050,1104,1577,1624.85,6.99,0,41871,1622,1599,1576,1553,1530,1588,1542,234,473,500,940,1,1,46754933,774,4.26,0.86,03,0.41,389.00,1919.00,4250,20230712,-61.04,870,20221104,90.34,4250,-61.04,20230712,890,86.07,20230405,4250,-61.04,20230712,885,87.12,20221107,0.45,N,018500,500,233 억,,3267033,N,N,0,N,00,N
20231106,100254,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1633,56,2,3.55,192184519,119308,43.65,1583,1639,1582,2050,1104,1577,1610.83,6.99,0,30938,1622,1599,1576,1553,1530,1588,1542,234,473,500,940,1,1,46754933,764,4.20,0.85,03,0.26,389.00,1919.00,4250,20230712,-61.58,870,20221104,87.70,4250,-61.58,20230712,890,83.48,20230405,4250,-61.58,20230712,885,84.52,20221107,0.45,N,018500,500,233 억,,3267033,N,N,0,N,00,N
20231106,090309,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1586,9,2,0.57,8157347,5149,1.88,1583,1599,1582,2050,1104,1577,1584.26,6.99,0,451,1622,1599,1576,1553,1530,1588,1542,234,473,500,940,1,1,46754933,742,4.08,0.83,03,0.01,389.00,1919.00,4250,20230712,-62.68,870,20221104,82.30,4250,-62.68,20230712,890,78.20,20230405,4250,-62.68,20230712,885,79.21,20221107,0.45,N,018500,500,233 억,,3267033,N,N,0,N,00,N
20231103,160304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1577,1,2,0.06,429853427,273119,120.13,1596,1599,1553,2045,1104,1576,1573.86,6.95,0,20169,1632,1604,1569,1541,1506,1618,1555,234,469,500,940,1,1,46754933,737,4.05,0.82,03,0.58,389.00,1919.00,4250,20230712,-62.89,870,20221104,81.26,4250,-62.89,20230712,890,77.19,20230405,4250,-62.89,20230712,870,81.26,20221104,0.45,N,018500,500,233 억,,3248798,N,N,0,N,00,N
20231103,150305,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1576,0,3,0.00,383911248,243987,107.32,1596,1599,1553,2045,1104,1576,1573.49,6.95,0,15367,1632,1604,1569,1541,1506,1618,1555,234,469,500,940,1,1,46754933,737,4.05,0.82,03,0.52,389.00,1919.00,4250,20230712,-62.92,870,20221104,81.15,4250,-62.92,20230712,890,77.08,20230405,4250,-62.92,20230712,870,81.15,20221104,0.45,N,018500,500,233 억,,3248798,N,N,0,N,00,N
20231103,140306,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1579,3,2,0.19,306727969,195041,85.79,1596,1599,1553,2045,1104,1576,1572.63,6.95,0,15486,1632,1604,1569,1541,1506,1618,1555,234,469,500,940,1,1,46754933,738,4.06,0.82,03,0.42,389.00,1919.00,4250,20230712,-62.85,870,20221104,81.49,4250,-62.85,20230712,890,77.42,20230405,4250,-62.85,20230712,870,81.49,20221104,0.45,N,018500,500,233 억,,3248798,N,N,0,N,00,N
20231103,130304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1578,2,2,0.13,299065868,190183,83.65,1596,1599,1553,2045,1104,1576,1572.52,6.95,0,15002,1632,1604,1569,1541,1506,1618,1555,234,469,500,940,1,1,46754933,738,4.06,0.82,03,0.41,389.00,1919.00,4250,20230712,-62.87,870,20221104,81.38,4250,-62.87,20230712,890,77.30,20230405,4250,-62.87,20230712,870,81.38,20221104,0.45,N,018500,500,233 억,,3248798,N,N,0,N,00,N
20231103,120303,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1590,14,2,0.89,248895772,158535,69.73,1596,1599,1553,2045,1104,1576,1569.97,6.95,0,-7776,1632,1604,1569,1541,1506,1618,1555,234,469,500,940,1,1,46754933,743,4.09,0.83,03,0.34,389.00,1919.00,4250,20230712,-62.59,870,20221104,82.76,4250,-62.59,20230712,890,78.65,20230405,4250,-62.59,20230712,870,82.76,20221104,0.45,N,018500,500,233 억,,3248798,N,N,0,N,00,N
20231103,110307,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1573,-3,5,-0.19,210432034,134189,59.02,1596,1599,1553,2045,1104,1576,1568.18,6.95,0,-25778,1632,1604,1569,1541,1506,1618,1555,234,469,500,940,1,1,46754933,735,4.04,0.82,03,0.29,389.00,1919.00,4250,20230712,-62.99,870,20221104,80.80,4250,-62.99,20230712,890,76.74,20230405,4250,-62.99,20230712,870,80.80,20221104,0.45,N,018500,500,233 억,,3248798,N,N,0,N,00,N
20231103,100303,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1569,-7,5,-0.44,171624713,109445,48.14,1596,1599,1553,2045,1104,1576,1568.14,6.95,0,-40706,1632,1604,1569,1541,1506,1618,1555,234,469,500,940,1,1,46754933,734,4.03,0.82,03,0.23,389.00,1919.00,4250,20230712,-63.08,870,20221104,80.34,4250,-63.08,20230712,890,76.29,20230405,4250,-63.08,20230712,870,80.34,20221104,0.45,N,018500,500,233 억,,3248798,N,N,0,N,00,N
20231103,090303,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1593,17,2,1.08,4878423,3057,1.34,1596,1599,1582,2045,1104,1576,1595.82,6.95,0,-477,1632,1604,1569,1541,1506,1618,1555,234,469,500,940,1,1,46754933,745,4.10,0.83,03,0.01,389.00,1919.00,4250,20230712,-62.52,870,20221104,83.10,4250,-62.52,20230712,890,78.99,20230405,4250,-62.52,20230712,870,83.10,20221104,0.45,N,018500,500,233 억,,3248798,N,N,0,N,00,N
20231102,160302,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1576,48,2,3.14,356680122,226577,83.07,1546,1597,1534,1986,1070,1528,1574.21,6.81,0,62730,1582,1554,1536,1508,1490,1569,1523,234,458,500,910,1,1,46754933,737,4.05,0.82,03,0.48,389.00,1919.00,4250,20230712,-62.92,870,20221104,81.15,4250,-62.92,20230712,890,77.08,20230405,4250,-62.92,20230712,870,81.15,20221104,0.46,N,018500,500,233 억,,3182459,N,N,0,N,00,N
20231102,150305,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1572,44,2,2.88,330887765,210218,77.07,1546,1597,1534,1986,1070,1528,1574.02,6.81,0,61276,1582,1554,1536,1508,1490,1569,1523,234,458,500,910,1,1,46754933,735,4.04,0.82,03,0.45,389.00,1919.00,4250,20230712,-63.01,870,20221104,80.69,4250,-63.01,20230712,890,76.63,20230405,4250,-63.01,20230712,870,80.69,20221104,0.46,N,018500,500,233 억,,3182459,N,N,0,N,00,N
20231102,140302,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1576,48,2,3.14,286392333,181873,66.68,1546,1597,1534,1986,1070,1528,1574.68,6.81,0,59368,1582,1554,1536,1508,1490,1569,1523,234,458,500,910,1,1,46754933,737,4.05,0.82,03,0.39,389.00,1919.00,4250,20230712,-62.92,870,20221104,81.15,4250,-62.92,20230712,890,77.08,20230405,4250,-62.92,20230712,870,81.15,20221104,0.46,N,018500,500,233 억,,3182459,N,N,0,N,00,N
20231102,130302,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1577,49,2,3.21,241864969,153568,56.30,1546,1597,1534,1986,1070,1528,1574.97,6.81,0,52365,1582,1554,1536,1508,1490,1569,1523,234,458,500,910,1,1,46754933,737,4.05,0.82,03,0.33,389.00,1919.00,4250,20230712,-62.89,870,20221104,81.26,4250,-62.89,20230712,890,77.19,20230405,4250,-62.89,20230712,870,81.26,20221104,0.46,N,018500,500,233 억,,3182459,N,N,0,N,00,N
20231102,120300,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1578,50,2,3.27,224947897,142805,52.35,1546,1597,1534,1986,1070,1528,1575.21,6.81,0,53291,1582,1554,1536,1508,1490,1569,1523,234,458,500,910,1,1,46754933,738,4.06,0.82,03,0.31,389.00,1919.00,4250,20230712,-62.87,870,20221104,81.38,4250,-62.87,20230712,890,77.30,20230405,4250,-62.87,20230712,870,81.38,20221104,0.46,N,018500,500,233 억,,3182459,N,N,0,N,00,N
20231102,110301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1587,59,2,3.86,192015375,121910,44.69,1546,1597,1534,1986,1070,1528,1575.06,6.81,0,55064,1582,1554,1536,1508,1490,1569,1523,234,458,500,910,1,1,46754933,742,4.08,0.83,03,0.26,389.00,1919.00,4250,20230712,-62.66,870,20221104,82.41,4250,-62.66,20230712,890,78.31,20230405,4250,-62.66,20230712,870,82.41,20221104,0.46,N,018500,500,233 억,,3182459,N,N,0,N,00,N
20231102,100301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1585,57,2,3.73,162196723,103079,37.79,1546,1597,1534,1986,1070,1528,1573.52,6.81,0,47076,1582,1554,1536,1508,1490,1569,1523,234,458,500,910,1,1,46754933,741,4.07,0.83,03,0.22,389.00,1919.00,4250,20230712,-62.71,870,20221104,82.18,4250,-62.71,20230712,890,78.09,20230405,4250,-62.71,20230712,870,82.18,20221104,0.46,N,018500,500,233 억,,3182459,N,N,0,N,00,N
20231102,090305,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1554,26,2,1.70,6160158,3981,1.46,1546,1554,1534,1986,1070,1528,1547.39,6.81,0,290,1582,1554,1536,1508,1490,1569,1523,234,458,500,910,1,1,46754933,727,3.99,0.81,03,0.01,389.00,1919.00,4250,20230712,-63.44,870,20221104,78.62,4250,-63.44,20230712,890,74.61,20230405,4250,-63.44,20230712,870,78.62,20221104,0.46,N,018500,500,233 억,,3182459,N,N,0,N,00,N
20231101,160302,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1528,4,2,0.26,417834674,271637,51.00,1525,1564,1518,1981,1067,1524,1538.26,6.75,0,36889,1647,1585,1548,1486,1449,1567,1468,234,457,500,910,1,1,46754933,714,3.93,0.80,03,0.58,389.00,1919.00,4250,20230712,-64.05,869,20221028,75.83,4250,-64.05,20230712,890,71.69,20230405,4250,-64.05,20230712,870,75.63,20221104,0.43,N,018500,500,233 억,,3155349,N,N,0,N,00,N
20231101,150301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1524,0,3,0.00,396520235,257667,48.38,1525,1564,1518,1981,1067,1524,1538.89,6.75,0,37615,1647,1585,1548,1486,1449,1567,1468,234,457,500,910,1,1,46754933,713,3.92,0.79,03,0.55,389.00,1919.00,4250,20230712,-64.14,869,20221028,75.37,4250,-64.14,20230712,890,71.24,20230405,4250,-64.14,20230712,870,75.17,20221104,0.43,N,018500,500,233 억,,3155349,N,N,0,N,00,N
20231101,140258,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1533,9,2,0.59,337804018,219209,41.16,1525,1564,1518,1981,1067,1524,1541.01,6.75,0,41668,1647,1585,1548,1486,1449,1567,1468,234,457,500,910,1,1,46754933,717,3.94,0.80,03,0.47,389.00,1919.00,4250,20230712,-63.93,869,20221028,76.41,4250,-63.93,20230712,890,72.25,20230405,4250,-63.93,20230712,870,76.21,20221104,0.43,N,018500,500,233 억,,3155349,N,N,0,N,00,N
20231101,130301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1533,9,2,0.59,307815565,199635,37.49,1525,1564,1518,1981,1067,1524,1541.89,6.75,0,42304,1647,1585,1548,1486,1449,1567,1468,234,457,500,910,1,1,46754933,717,3.94,0.80,03,0.43,389.00,1919.00,4250,20230712,-63.93,869,20221028,76.41,4250,-63.93,20230712,890,72.25,20230405,4250,-63.93,20230712,870,76.21,20221104,0.43,N,018500,500,233 억,,3155349,N,N,0,N,00,N
20231101,120306,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1531,7,2,0.46,288045912,186771,35.07,1525,1564,1518,1981,1067,1524,1542.24,6.75,0,47372,1647,1585,1548,1486,1449,1567,1468,234,457,500,910,1,1,46754933,716,3.94,0.80,03,0.40,389.00,1919.00,4250,20230712,-63.98,869,20221028,76.18,4250,-63.98,20230712,890,72.02,20230405,4250,-63.98,20230712,870,75.98,20221104,0.43,N,018500,500,233 억,,3155349,N,N,0,N,00,N
20231101,110307,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1526,2,2,0.13,201739502,130239,24.45,1525,1564,1520,1981,1067,1524,1548.99,6.75,0,47755,1647,1585,1548,1486,1449,1567,1468,234,457,500,910,1,1,46754933,713,3.92,0.80,03,0.28,389.00,1919.00,4250,20230712,-64.09,869,20221028,75.60,4250,-64.09,20230712,890,71.46,20230405,4250,-64.09,20230712,870,75.40,20221104,0.43,N,018500,500,233 억,,3155349,N,N,0,N,00,N
20231101,100305,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1559,35,2,2.30,135615545,87431,16.42,1525,1564,1520,1981,1067,1524,1551.12,6.75,0,47021,1647,1585,1548,1486,1449,1567,1468,234,457,500,910,1,1,46754933,729,4.01,0.81,03,0.19,389.00,1919.00,4250,20230712,-63.32,869,20221028,79.40,4250,-63.32,20230712,890,75.17,20230405,4250,-63.32,20230712,870,79.20,20221104,0.43,N,018500,500,233 억,,3155349,N,N,0,N,00,N
20231101,090305,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1530,6,2,0.39,4352224,2850,0.54,1525,1534,1524,1981,1067,1524,1527.10,6.75,0,377,1647,1585,1548,1486,1449,1567,1468,234,457,500,910,1,1,46754933,715,3.93,0.80,03,0.01,389.00,1919.00,4250,20230712,-64.00,869,20221028,76.06,4250,-64.00,20230712,890,71.91,20230405,4250,-64.00,20230712,870,75.86,20221104,0.43,N,018500,500,233 억,,3155349,N,N,0,N,00,N