KissMeData/018500/price/prices-20231201.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20231229,160345,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1892,72,2,3.96,1281586873,685439,205.75,1812,1892,1796,2365,1274,1820,1869.59,4.22,-9176,-14099,1876,1847,1819,1790,1762,1862,1805,234,545,500,1090,1,1,46754933,885,4.86,0.99,03,1.47,389.00,1919.00,4250,20230712,-55.48,890,20230405,112.58,4250,-55.48,20230712,890,112.58,20230405,4250,-55.48,20230712,890,112.58,20230405,0.97,N,018500,500,233 억,,1974387,N,N,19,N,00,N
20231229,150343,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1892,72,2,3.96,1281586873,685439,205.75,1812,1892,1796,2365,1274,1820,1869.59,4.22,-9176,-14099,1876,1847,1819,1790,1762,1862,1805,234,545,500,1090,1,1,46754933,885,4.86,0.99,03,1.47,389.00,1919.00,4250,20230712,-55.48,890,20230405,112.58,4250,-55.48,20230712,890,112.58,20230405,4250,-55.48,20230712,890,112.58,20230405,0.97,N,018500,500,233 억,,1974387,N,N,19,N,00,N
20231229,140343,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1892,72,2,3.96,1281586873,685439,205.75,1812,1892,1796,2365,1274,1820,1869.59,4.22,-9176,-14099,1876,1847,1819,1790,1762,1862,1805,234,545,500,1090,1,1,46754933,885,4.86,0.99,03,1.47,389.00,1919.00,4250,20230712,-55.48,890,20230405,112.58,4250,-55.48,20230712,890,112.58,20230405,4250,-55.48,20230712,890,112.58,20230405,0.97,N,018500,500,233 억,,1974387,N,N,19,N,00,N
20231229,130342,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1892,72,2,3.96,1281586873,685439,205.75,1812,1892,1796,2365,1274,1820,1869.59,4.22,-9176,-14099,1876,1847,1819,1790,1762,1862,1805,234,545,500,1090,1,1,46754933,885,4.86,0.99,03,1.47,389.00,1919.00,4250,20230712,-55.48,890,20230405,112.58,4250,-55.48,20230712,890,112.58,20230405,4250,-55.48,20230712,890,112.58,20230405,0.97,N,018500,500,233 억,,1974387,N,N,19,N,00,N
20231229,120343,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1892,72,2,3.96,1281586873,685439,205.75,1812,1892,1796,2365,1274,1820,1869.59,4.22,-9176,-14099,1876,1847,1819,1790,1762,1862,1805,234,545,500,1090,1,1,46754933,885,4.86,0.99,03,1.47,389.00,1919.00,4250,20230712,-55.48,890,20230405,112.58,4250,-55.48,20230712,890,112.58,20230405,4250,-55.48,20230712,890,112.58,20230405,0.97,N,018500,500,233 억,,1974387,N,N,19,N,00,N
20231229,110331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1892,72,2,3.96,1281586873,685439,205.75,1812,1892,1796,2365,1274,1820,1869.59,4.22,-9176,-14099,1876,1847,1819,1790,1762,1862,1805,234,545,500,1090,1,1,46754933,885,4.86,0.99,03,1.47,389.00,1919.00,4250,20230712,-55.48,890,20230405,112.58,4250,-55.48,20230712,890,112.58,20230405,4250,-55.48,20230712,890,112.58,20230405,0.97,N,018500,500,233 억,,1974387,N,N,19,N,00,N
20231229,100333,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1892,72,2,3.96,1281586873,685439,205.75,1812,1892,1796,2365,1274,1820,1869.59,4.22,-9176,-14099,1876,1847,1819,1790,1762,1862,1805,234,545,500,1090,1,1,46754933,885,4.86,0.99,03,1.47,389.00,1919.00,4250,20230712,-55.48,890,20230405,112.58,4250,-55.48,20230712,890,112.58,20230405,4250,-55.48,20230712,890,112.58,20230405,0.97,N,018500,500,233 억,,1974387,N,N,19,N,00,N
20231229,090333,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1892,72,2,3.96,1281586873,685439,205.75,1812,1892,1796,2365,1274,1820,1869.59,4.22,-9176,-14099,1876,1847,1819,1790,1762,1862,1805,234,545,500,1090,1,1,46754933,885,4.86,0.99,03,1.47,389.00,1919.00,4250,20230712,-55.48,890,20230405,112.58,4250,-55.48,20230712,890,112.58,20230405,4250,-55.48,20230712,890,112.58,20230405,0.97,N,018500,500,233 억,,1974387,N,N,19,N,00,N
20231228,160330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1892,72,2,3.96,1277079636,683057,205.03,1812,1892,1796,2365,1274,1820,1869.59,4.24,0,-14099,1876,1847,1819,1790,1762,1862,1805,234,545,500,1090,1,1,46754933,885,4.86,0.99,03,1.46,389.00,1919.00,4250,20230712,-55.48,890,20230405,112.58,4250,-55.48,20230712,890,112.58,20230405,4250,-55.48,20230712,890,112.58,20230405,0.97,N,018500,500,233 억,,1983563,N,N,19,N,00,N
20231228,150334,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1878,58,2,3.19,1062917857,569600,170.98,1812,1892,1796,2365,1274,1820,1866.08,4.24,0,-2583,1876,1847,1819,1790,1762,1862,1805,234,545,500,1090,1,1,46754933,878,4.83,0.98,03,1.22,389.00,1919.00,4250,20230712,-55.81,890,20230405,111.01,4250,-55.81,20230712,890,111.01,20230405,4250,-55.81,20230712,890,111.01,20230405,0.97,N,018500,500,233 억,,1983563,N,N,0,N,00,N
20231228,140330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1869,49,2,2.69,910798420,488416,146.61,1812,1892,1796,2365,1274,1820,1864.80,4.24,0,13522,1876,1847,1819,1790,1762,1862,1805,234,545,500,1090,1,1,46754933,874,4.80,0.97,03,1.04,389.00,1919.00,4250,20230712,-56.02,890,20230405,110.00,4250,-56.02,20230712,890,110.00,20230405,4250,-56.02,20230712,890,110.00,20230405,0.97,N,018500,500,233 억,,1983563,N,N,0,N,00,N
20231228,130331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1868,48,2,2.64,830515210,445360,133.68,1812,1892,1796,2365,1274,1820,1864.82,4.24,0,14946,1876,1847,1819,1790,1762,1862,1805,234,545,500,1090,1,1,46754933,873,4.80,0.97,03,0.95,389.00,1919.00,4250,20230712,-56.05,890,20230405,109.89,4250,-56.05,20230712,890,109.89,20230405,4250,-56.05,20230712,890,109.89,20230405,0.97,N,018500,500,233 억,,1983563,N,N,0,N,00,N
20231228,120331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1860,40,2,2.20,775624420,415951,124.86,1812,1892,1796,2365,1274,1820,1864.70,4.24,0,24174,1876,1847,1819,1790,1762,1862,1805,234,545,500,1090,1,1,46754933,870,4.78,0.97,03,0.89,389.00,1919.00,4250,20230712,-56.24,890,20230405,108.99,4250,-56.24,20230712,890,108.99,20230405,4250,-56.24,20230712,890,108.99,20230405,0.97,N,018500,500,233 억,,1983563,N,N,0,N,00,N
20231228,110331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1873,53,2,2.91,670487799,359586,107.94,1812,1892,1796,2365,1274,1820,1864.61,4.24,0,27653,1876,1847,1819,1790,1762,1862,1805,234,545,500,1090,1,1,46754933,876,4.81,0.98,03,0.77,389.00,1919.00,4250,20230712,-55.93,890,20230405,110.45,4250,-55.93,20230712,890,110.45,20230405,4250,-55.93,20230712,890,110.45,20230405,0.97,N,018500,500,233 억,,1983563,N,N,0,N,00,N
20231228,100329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1869,49,2,2.69,458536629,246859,74.10,1812,1890,1796,2365,1274,1820,1857.48,4.24,0,50838,1876,1847,1819,1790,1762,1862,1805,234,545,500,1090,1,1,46754933,874,4.80,0.97,03,0.53,389.00,1919.00,4250,20230712,-56.02,890,20230405,110.00,4250,-56.02,20230712,890,110.00,20230405,4250,-56.02,20230712,890,110.00,20230405,0.97,N,018500,500,233 억,,1983563,N,N,0,N,00,N
20231228,090329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1801,-19,5,-1.04,36618250,20202,6.06,1812,1821,1796,2365,1274,1820,1812.60,4.24,0,-7730,1876,1847,1819,1790,1762,1862,1805,234,545,500,1090,1,1,46754933,842,4.63,0.94,03,0.04,389.00,1919.00,4250,20230712,-57.62,890,20230405,102.36,4250,-57.62,20230712,890,102.36,20230405,4250,-57.62,20230712,890,102.36,20230405,0.97,N,018500,500,233 억,,1983563,N,N,0,N,00,N
20231227,160329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1820,-17,5,-0.93,582977677,321196,40.42,1816,1848,1791,2385,1286,1837,1815.02,4.33,0,-40375,1892,1864,1837,1809,1782,1878,1823,234,548,500,1100,1,1,46754933,851,4.68,0.95,03,0.69,389.00,1919.00,4250,20230712,-57.18,890,20230405,104.49,4250,-57.18,20230712,890,104.49,20230405,4250,-57.18,20230712,890,104.49,20230405,0.95,N,018500,500,233 억,,2025416,N,N,0,N,00,N
20231227,150332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1827,-10,5,-0.54,547075786,301470,37.94,1816,1848,1791,2385,1286,1837,1814.69,4.33,0,-35521,1892,1864,1837,1809,1782,1878,1823,234,548,500,1100,1,1,46754933,854,4.70,0.95,03,0.64,389.00,1919.00,4250,20230712,-57.01,890,20230405,105.28,4250,-57.01,20230712,890,105.28,20230405,4250,-57.01,20230712,890,105.28,20230405,0.95,N,018500,500,233 억,,2025416,N,N,0,N,00,N
20231227,140331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1829,-8,5,-0.44,507452556,279788,35.21,1816,1848,1791,2385,1286,1837,1813.70,4.33,0,-27122,1892,1864,1837,1809,1782,1878,1823,234,548,500,1100,1,1,46754933,855,4.70,0.95,03,0.60,389.00,1919.00,4250,20230712,-56.96,890,20230405,105.51,4250,-56.96,20230712,890,105.51,20230405,4250,-56.96,20230712,890,105.51,20230405,0.95,N,018500,500,233 억,,2025416,N,N,0,N,00,N
20231227,130329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1824,-13,5,-0.71,472639885,260699,32.81,1816,1848,1791,2385,1286,1837,1812.97,4.33,0,-17062,1892,1864,1837,1809,1782,1878,1823,234,548,500,1100,1,1,46754933,853,4.69,0.95,03,0.56,389.00,1919.00,4250,20230712,-57.08,890,20230405,104.94,4250,-57.08,20230712,890,104.94,20230405,4250,-57.08,20230712,890,104.94,20230405,0.95,N,018500,500,233 억,,2025416,N,N,0,N,00,N
20231227,120328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1814,-23,5,-1.25,419536782,231601,29.14,1816,1848,1791,2385,1286,1837,1811.46,4.33,0,-12322,1892,1864,1837,1809,1782,1878,1823,234,548,500,1100,1,1,46754933,848,4.66,0.95,03,0.50,389.00,1919.00,4250,20230712,-57.32,890,20230405,103.82,4250,-57.32,20230712,890,103.82,20230405,4250,-57.32,20230712,890,103.82,20230405,0.95,N,018500,500,233 억,,2025416,N,N,0,N,00,N
20231227,110331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1822,-15,5,-0.82,364968676,201566,25.36,1816,1848,1791,2385,1286,1837,1810.67,4.33,0,1517,1892,1864,1837,1809,1782,1878,1823,234,548,500,1100,1,1,46754933,852,4.68,0.95,03,0.43,389.00,1919.00,4250,20230712,-57.13,890,20230405,104.72,4250,-57.13,20230712,890,104.72,20230405,4250,-57.13,20230712,890,104.72,20230405,0.95,N,018500,500,233 억,,2025416,N,N,0,N,00,N
20231227,100331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1805,-32,5,-1.74,264514414,146000,18.37,1816,1848,1791,2385,1286,1837,1811.74,4.33,0,3666,1892,1864,1837,1809,1782,1878,1823,234,548,500,1100,1,1,46754933,844,4.64,0.94,03,0.31,389.00,1919.00,4250,20230712,-57.53,890,20230405,102.81,4250,-57.53,20230712,890,102.81,20230405,4250,-57.53,20230712,890,102.81,20230405,0.95,N,018500,500,233 억,,2025416,N,N,0,N,00,N
20231227,090331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1847,10,2,0.54,30370972,16650,2.10,1816,1848,1813,2385,1286,1837,1824.08,4.33,0,2182,1892,1864,1837,1809,1782,1878,1823,234,548,500,1100,1,1,46754933,864,4.75,0.96,03,0.04,389.00,1919.00,4250,20230712,-56.54,890,20230405,107.53,4250,-56.54,20230712,890,107.53,20230405,4250,-56.54,20230712,890,107.53,20230405,0.95,N,018500,500,233 억,,2025416,N,N,0,N,00,N
20231226,160331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1837,-35,5,-1.87,1441616553,787369,89.52,1827,1865,1810,2430,1311,1872,1830.92,4.08,0,118699,2004,1937,1896,1829,1788,1917,1809,234,558,500,1120,1,1,46754933,859,4.72,0.96,03,1.68,389.00,1919.00,4250,20230712,-56.78,890,20230405,106.40,4250,-56.78,20230712,890,106.40,20230405,4250,-56.78,20230712,890,106.40,20230405,0.98,N,018500,500,233 억,,1906697,N,N,0,N,00,N
20231226,150329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1837,-35,5,-1.87,1347134576,735812,83.66,1827,1865,1810,2430,1311,1872,1830.81,4.08,0,121902,2004,1937,1896,1829,1788,1917,1809,234,558,500,1120,1,1,46754933,859,4.72,0.96,03,1.57,389.00,1919.00,4250,20230712,-56.78,890,20230405,106.40,4250,-56.78,20230712,890,106.40,20230405,4250,-56.78,20230712,890,106.40,20230405,0.98,N,018500,500,233 억,,1906697,N,N,0,N,00,N
20231226,140331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1838,-34,5,-1.82,1270961883,694310,78.94,1827,1865,1810,2430,1311,1872,1830.54,4.08,0,124833,2004,1937,1896,1829,1788,1917,1809,234,558,500,1120,1,1,46754933,859,4.72,0.96,03,1.48,389.00,1919.00,4250,20230712,-56.75,890,20230405,106.52,4250,-56.75,20230712,890,106.52,20230405,4250,-56.75,20230712,890,106.52,20230405,0.98,N,018500,500,233 억,,1906697,N,N,0,N,00,N
20231226,130331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1829,-43,5,-2.30,1104943992,603566,68.63,1827,1865,1810,2430,1311,1872,1830.69,4.08,0,95160,2004,1937,1896,1829,1788,1917,1809,234,558,500,1120,1,1,46754933,855,4.70,0.95,03,1.29,389.00,1919.00,4250,20230712,-56.96,890,20230405,105.51,4250,-56.96,20230712,890,105.51,20230405,4250,-56.96,20230712,890,105.51,20230405,0.98,N,018500,500,233 억,,1906697,N,N,0,N,00,N
20231226,120330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1837,-35,5,-1.87,989552445,540549,61.46,1827,1865,1810,2430,1311,1872,1830.64,4.08,0,95937,2004,1937,1896,1829,1788,1917,1809,234,558,500,1120,1,1,46754933,859,4.72,0.96,03,1.16,389.00,1919.00,4250,20230712,-56.78,890,20230405,106.40,4250,-56.78,20230712,890,106.40,20230405,4250,-56.78,20230712,890,106.40,20230405,0.98,N,018500,500,233 억,,1906697,N,N,0,N,00,N
20231226,110332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1837,-35,5,-1.87,815041039,445783,50.69,1827,1865,1810,2430,1311,1872,1828.34,4.08,0,82650,2004,1937,1896,1829,1788,1917,1809,234,558,500,1120,1,1,46754933,859,4.72,0.96,03,0.95,389.00,1919.00,4250,20230712,-56.78,890,20230405,106.40,4250,-56.78,20230712,890,106.40,20230405,4250,-56.78,20230712,890,106.40,20230405,0.98,N,018500,500,233 억,,1906697,N,N,0,N,00,N
20231226,100330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1830,-42,5,-2.24,674013485,369076,41.96,1827,1865,1810,2430,1311,1872,1826.22,4.08,0,81864,2004,1937,1896,1829,1788,1917,1809,234,558,500,1120,1,1,46754933,856,4.70,0.95,03,0.79,389.00,1919.00,4250,20230712,-56.94,890,20230405,105.62,4250,-56.94,20230712,890,105.62,20230405,4250,-56.94,20230712,890,105.62,20230405,0.98,N,018500,500,233 억,,1906697,N,N,0,N,00,N
20231226,090331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1827,-45,5,-2.40,126714927,69339,7.88,1827,1850,1824,2430,1311,1872,1827.47,4.08,0,15132,2004,1937,1896,1829,1788,1917,1809,234,558,500,1120,1,1,46754933,854,4.70,0.95,03,0.15,389.00,1919.00,4250,20230712,-57.01,890,20230405,105.28,4250,-57.01,20230712,890,105.28,20230405,4250,-57.01,20230712,890,105.28,20230405,0.98,N,018500,500,233 억,,1906697,N,N,0,N,00,N
20231222,160327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1872,-51,5,-2.65,1672984911,876231,57.40,1940,1963,1855,2495,1347,1923,1909.34,4.27,0,-89035,2089,2006,1957,1874,1825,1981,1849,234,572,500,1150,1,1,46754933,875,4.81,0.98,03,1.87,389.00,1919.00,4250,20230712,-55.95,890,20230405,110.34,4250,-55.95,20230712,890,110.34,20230405,4250,-55.95,20230712,890,110.34,20230405,0.92,N,018500,500,233 억,,1995727,N,N,0,N,00,N
20231222,150327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1868,-55,5,-2.86,1544407128,807370,52.88,1940,1963,1862,2495,1347,1923,1912.89,4.27,0,-95362,2089,2006,1957,1874,1825,1981,1849,234,572,500,1150,1,1,46754933,873,4.80,0.97,03,1.73,389.00,1919.00,4250,20230712,-56.05,890,20230405,109.89,4250,-56.05,20230712,890,109.89,20230405,4250,-56.05,20230712,890,109.89,20230405,0.92,N,018500,500,233 억,,1995727,N,N,0,N,00,N
20231222,140325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1902,-21,5,-1.09,1230400900,640587,41.96,1940,1963,1897,2495,1347,1923,1920.74,4.27,0,-93397,2089,2006,1957,1874,1825,1981,1849,234,572,500,1150,1,1,46754933,889,4.89,0.99,03,1.37,389.00,1919.00,4250,20230712,-55.25,890,20230405,113.71,4250,-55.25,20230712,890,113.71,20230405,4250,-55.25,20230712,890,113.71,20230405,0.92,N,018500,500,233 억,,1995727,N,N,0,N,00,N
20231222,130324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1903,-20,5,-1.04,1073878476,558411,36.58,1940,1963,1897,2495,1347,1923,1923.10,4.27,0,-64052,2089,2006,1957,1874,1825,1981,1849,234,572,500,1150,1,1,46754933,890,4.89,0.99,03,1.19,389.00,1919.00,4250,20230712,-55.22,890,20230405,113.82,4250,-55.22,20230712,890,113.82,20230405,4250,-55.22,20230712,890,113.82,20230405,0.92,N,018500,500,233 억,,1995727,N,N,0,N,00,N
20231222,120324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1900,-23,5,-1.20,964759785,500983,32.82,1940,1963,1898,2495,1347,1923,1925.73,4.27,0,-35463,2089,2006,1957,1874,1825,1981,1849,234,572,500,1150,1,1,46754933,888,4.88,0.99,03,1.07,389.00,1919.00,4250,20230712,-55.29,890,20230405,113.48,4250,-55.29,20230712,890,113.48,20230405,4250,-55.29,20230712,890,113.48,20230405,0.92,N,018500,500,233 억,,1995727,N,N,0,N,00,N
20231222,110326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1918,-5,5,-0.26,783683825,405968,26.59,1940,1963,1905,2495,1347,1923,1930.41,4.27,0,-19326,2089,2006,1957,1874,1825,1981,1849,234,572,500,1150,1,1,46754933,897,4.93,1.00,03,0.87,389.00,1919.00,4250,20230712,-54.87,890,20230405,115.51,4250,-54.87,20230712,890,115.51,20230405,4250,-54.87,20230712,890,115.51,20230405,0.92,N,018500,500,233 억,,1995727,N,N,0,N,00,N
20231222,100324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1936,13,2,0.68,647039502,334767,21.93,1940,1963,1905,2495,1347,1923,1932.81,4.27,0,-11632,2089,2006,1957,1874,1825,1981,1849,234,572,500,1150,1,1,46754933,905,4.98,1.01,03,0.72,389.00,1919.00,4250,20230712,-54.45,890,20230405,117.53,4250,-54.45,20230712,890,117.53,20230405,4250,-54.45,20230712,890,117.53,20230405,0.92,N,018500,500,233 억,,1995727,N,N,0,N,00,N
20231222,090324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1941,18,2,0.94,104801182,53977,3.54,1940,1950,1925,2495,1347,1923,1941.59,4.27,0,-43374,2089,2006,1957,1874,1825,1981,1849,234,572,500,1150,1,1,46754933,908,4.99,1.01,03,0.12,389.00,1919.00,4250,20230712,-54.33,890,20230405,118.09,4250,-54.33,20230712,890,118.09,20230405,4250,-54.33,20230712,890,118.09,20230405,0.92,N,018500,500,233 억,,1995727,N,N,0,N,00,N
20231221,160324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1923,-47,5,-2.39,2992170825,1522400,110.72,1925,2040,1908,2560,1379,1970,1965.44,4.81,0,-224717,2112,2040,1922,1850,1732,2077,1887,234,590,500,1180,1,1,46754933,899,4.94,1.00,03,3.26,389.00,1919.00,4250,20230712,-54.75,890,20230405,116.07,4250,-54.75,20230712,890,116.07,20230405,4250,-54.75,20230712,890,116.07,20230405,0.85,N,018500,500,233 억,,2250435,N,N,4,N,00,N
20231221,150325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1908,-62,5,-3.15,2914180382,1481756,107.77,1925,2040,1908,2560,1379,1970,1966.70,4.81,0,-215585,2112,2040,1922,1850,1732,2077,1887,234,590,500,1180,1,1,46754933,892,4.90,0.99,03,3.17,389.00,1919.00,4250,20230712,-55.11,890,20230405,114.38,4250,-55.11,20230712,890,114.38,20230405,4250,-55.11,20230712,890,114.38,20230405,0.85,N,018500,500,233 억,,2250435,N,N,4,N,00,N
20231221,140322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1912,-58,5,-2.94,2710698077,1375545,100.04,1925,2040,1910,2560,1379,1970,1970.64,4.81,0,-159600,2112,2040,1922,1850,1732,2077,1887,234,590,500,1180,1,1,46754933,894,4.92,1.00,03,2.94,389.00,1919.00,4250,20230712,-55.01,890,20230405,114.83,4250,-55.01,20230712,890,114.83,20230405,4250,-55.01,20230712,890,114.83,20230405,0.85,N,018500,500,233 억,,2250435,N,N,4,N,00,N
20231221,130324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1932,-38,5,-1.93,2493383124,1262447,91.82,1925,2040,1910,2560,1379,1970,1975.04,4.81,0,-108440,2112,2040,1922,1850,1732,2077,1887,234,590,500,1180,1,1,46754933,903,4.97,1.01,03,2.70,389.00,1919.00,4250,20230712,-54.54,890,20230405,117.08,4250,-54.54,20230712,890,117.08,20230405,4250,-54.54,20230712,890,117.08,20230405,0.85,N,018500,500,233 억,,2250435,N,N,4,N,00,N
20231221,120324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1936,-34,5,-1.73,2280376553,1151884,83.78,1925,2040,1910,2560,1379,1970,1979.70,4.81,0,-57565,2112,2040,1922,1850,1732,2077,1887,234,590,500,1180,1,1,46754933,905,4.98,1.01,03,2.46,389.00,1919.00,4250,20230712,-54.45,890,20230405,117.53,4250,-54.45,20230712,890,117.53,20230405,4250,-54.45,20230712,890,117.53,20230405,0.85,N,018500,500,233 억,,2250435,N,N,4,N,00,N
20231221,110325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1943,-27,5,-1.37,2072055666,1044552,75.97,1925,2040,1910,2560,1379,1970,1983.69,4.81,0,-22545,2112,2040,1922,1850,1732,2077,1887,234,590,500,1180,1,1,46754933,908,4.99,1.01,03,2.23,389.00,1919.00,4250,20230712,-54.28,890,20230405,118.31,4250,-54.28,20230712,890,118.31,20230405,4250,-54.28,20230712,890,118.31,20230405,0.85,N,018500,500,233 억,,2250435,N,N,4,N,00,N
20231221,100322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1960,-10,5,-0.51,1694892433,850563,61.86,1925,2040,1910,2560,1379,1970,1992.70,4.81,0,24621,2112,2040,1922,1850,1732,2077,1887,234,590,500,1180,1,1,46754933,916,5.04,1.02,03,1.82,389.00,1919.00,4250,20230712,-53.88,890,20230405,120.22,4250,-53.88,20230712,890,120.22,20230405,4250,-53.88,20230712,890,120.22,20230405,0.85,N,018500,500,233 억,,2250435,N,N,4,N,00,N
20231221,090324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1970,0,3,0.00,185060136,95452,6.94,1925,1970,1910,2560,1379,1970,1938.41,4.81,0,6853,2112,2040,1922,1850,1732,2077,1887,234,590,500,1180,1,1,46754933,921,5.06,1.03,03,0.20,389.00,1919.00,4250,20230712,-53.65,890,20230405,121.35,4250,-53.65,20230712,890,121.35,20230405,4250,-53.65,20230712,890,121.35,20230405,0.85,N,018500,500,233 억,,2250435,N,N,4,N,00,N
20231220,160324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1970,148,2,8.12,2552276713,1349395,141.45,1822,1994,1804,2365,1276,1822,1890.89,4.68,0,34082,1936,1878,1843,1785,1750,1861,1768,234,543,500,1090,1,1,46754933,921,5.06,1.03,03,2.89,389.00,1919.00,4250,20230712,-53.65,890,20230405,121.35,4250,-53.65,20230712,890,121.35,20230405,4250,-53.65,20230712,890,121.35,20230405,0.73,N,018500,500,233 억,,2187575,N,N,4,N,00,N
20231220,150340,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1930,108,2,5.93,2062697069,1098613,115.17,1822,1934,1804,2365,1276,1822,1877.55,4.68,0,-6336,1936,1878,1843,1785,1750,1861,1768,234,543,500,1090,1,1,46754933,902,4.96,1.01,03,2.35,389.00,1919.00,4250,20230712,-54.59,890,20230405,116.85,4250,-54.59,20230712,890,116.85,20230405,4250,-54.59,20230712,890,116.85,20230405,0.73,N,018500,500,233 억,,2187575,N,N,3,N,00,N
20231220,140344,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1930,108,2,5.93,1482887412,796694,83.52,1822,1932,1804,2365,1276,1822,1861.30,4.68,0,4801,1936,1878,1843,1785,1750,1861,1768,234,543,500,1090,1,1,46754933,902,4.96,1.01,03,1.70,389.00,1919.00,4250,20230712,-54.59,890,20230405,116.85,4250,-54.59,20230712,890,116.85,20230405,4250,-54.59,20230712,890,116.85,20230405,0.73,N,018500,500,233 억,,2187575,N,N,3,N,00,N
20231220,130344,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1841,19,2,1.04,763670111,416670,43.68,1822,1860,1804,2365,1276,1822,1832.79,4.68,0,-36760,1936,1878,1843,1785,1750,1861,1768,234,543,500,1090,1,1,46754933,861,4.73,0.96,03,0.89,389.00,1919.00,4250,20230712,-56.68,890,20230405,106.85,4250,-56.68,20230712,890,106.85,20230405,4250,-56.68,20230712,890,106.85,20230405,0.73,N,018500,500,233 억,,2187575,N,N,3,N,00,N
20231220,120322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1828,6,2,0.33,575786675,314523,32.97,1822,1860,1804,2365,1276,1822,1830.67,4.68,0,-32851,1936,1878,1843,1785,1750,1861,1768,234,543,500,1090,1,1,46754933,855,4.70,0.95,03,0.67,389.00,1919.00,4250,20230712,-56.99,890,20230405,105.39,4250,-56.99,20230712,890,105.39,20230405,4250,-56.99,20230712,890,105.39,20230405,0.73,N,018500,500,233 억,,2187575,N,N,3,N,00,N
20231220,110325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1827,5,2,0.27,462999005,252890,26.51,1822,1860,1804,2365,1276,1822,1830.83,4.68,0,-30774,1936,1878,1843,1785,1750,1861,1768,234,543,500,1090,1,1,46754933,854,4.70,0.95,03,0.54,389.00,1919.00,4250,20230712,-57.01,890,20230405,105.28,4250,-57.01,20230712,890,105.28,20230405,4250,-57.01,20230712,890,105.28,20230405,0.73,N,018500,500,233 억,,2187575,N,N,3,N,00,N
20231220,100323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1848,26,2,1.43,327651265,179182,18.78,1822,1860,1804,2365,1276,1822,1828.59,4.68,0,-16688,1936,1878,1843,1785,1750,1861,1768,234,543,500,1090,1,1,46754933,864,4.75,0.96,03,0.38,389.00,1919.00,4250,20230712,-56.52,890,20230405,107.64,4250,-56.52,20230712,890,107.64,20230405,4250,-56.52,20230712,890,107.64,20230405,0.73,N,018500,500,233 억,,2187575,N,N,3,N,00,N
20231220,090323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1818,-4,5,-0.22,45632435,25114,2.63,1822,1823,1812,2365,1276,1822,1817.01,4.68,0,-22962,1936,1878,1843,1785,1750,1861,1768,234,543,500,1090,1,1,46754933,850,4.67,0.95,03,0.05,389.00,1919.00,4250,20230712,-57.22,890,20230405,104.27,4250,-57.22,20230712,890,104.27,20230405,4250,-57.22,20230712,890,104.27,20230405,0.73,N,018500,500,233 억,,2187575,N,N,3,N,00,N
20231219,160324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1822,-78,5,-4.11,1748208179,950704,38.88,1900,1901,1808,2470,1330,1900,1838.86,5.34,0,-337192,2050,1974,1855,1779,1660,2013,1818,234,570,500,1140,1,1,46754933,852,4.68,0.95,03,2.03,389.00,1919.00,4250,20230712,-57.13,890,20230405,104.72,4250,-57.13,20230712,890,104.72,20230405,4250,-57.13,20230712,890,104.72,20230405,0.72,N,018500,500,233 억,,2494915,N,N,3,N,00,N
20231219,150324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1815,-85,5,-4.47,1624598732,882821,36.10,1900,1901,1808,2470,1330,1900,1840.24,5.34,0,-297836,2050,1974,1855,1779,1660,2013,1818,234,570,500,1140,1,1,46754933,849,4.67,0.95,03,1.89,389.00,1919.00,4250,20230712,-57.29,890,20230405,103.93,4250,-57.29,20230712,890,103.93,20230405,4250,-57.29,20230712,890,103.93,20230405,0.72,N,018500,500,233 억,,2494915,N,N,5,N,00,N
20231219,140324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1821,-79,5,-4.16,1464531506,794692,32.50,1900,1901,1810,2470,1330,1900,1842.89,5.34,0,-247407,2050,1974,1855,1779,1660,2013,1818,234,570,500,1140,1,1,46754933,851,4.68,0.95,03,1.70,389.00,1919.00,4250,20230712,-57.15,890,20230405,104.61,4250,-57.15,20230712,890,104.61,20230405,4250,-57.15,20230712,890,104.61,20230405,0.72,N,018500,500,233 억,,2494915,N,N,5,N,00,N
20231219,130324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1820,-80,5,-4.21,1332447305,722220,29.54,1900,1901,1810,2470,1330,1900,1844.93,5.34,0,-194269,2050,1974,1855,1779,1660,2013,1818,234,570,500,1140,1,1,46754933,851,4.68,0.95,03,1.54,389.00,1919.00,4250,20230712,-57.18,890,20230405,104.49,4250,-57.18,20230712,890,104.49,20230405,4250,-57.18,20230712,890,104.49,20230405,0.72,N,018500,500,233 억,,2494915,N,N,5,N,00,N
20231219,120324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1830,-70,5,-3.68,1119794275,605166,24.75,1900,1901,1818,2470,1330,1900,1850.39,5.34,0,-167559,2050,1974,1855,1779,1660,2013,1818,234,570,500,1140,1,1,46754933,856,4.70,0.95,03,1.29,389.00,1919.00,4250,20230712,-56.94,890,20230405,105.62,4250,-56.94,20230712,890,105.62,20230405,4250,-56.94,20230712,890,105.62,20230405,0.72,N,018500,500,233 억,,2494915,N,N,5,N,00,N
20231219,110325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1858,-42,5,-2.21,739017855,397767,16.27,1900,1901,1841,2470,1330,1900,1857.92,5.34,0,-81140,2050,1974,1855,1779,1660,2013,1818,234,570,500,1140,1,1,46754933,869,4.78,0.97,03,0.85,389.00,1919.00,4250,20230712,-56.28,890,20230405,108.76,4250,-56.28,20230712,890,108.76,20230405,4250,-56.28,20230712,890,108.76,20230405,0.72,N,018500,500,233 억,,2494915,N,N,5,N,00,N
20231219,100323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1854,-46,5,-2.42,658344513,354163,14.48,1900,1901,1841,2470,1330,1900,1858.87,5.34,0,-66365,2050,1974,1855,1779,1660,2013,1818,234,570,500,1140,1,1,46754933,867,4.77,0.97,03,0.76,389.00,1919.00,4250,20230712,-56.38,890,20230405,108.31,4250,-56.38,20230712,890,108.31,20230405,4250,-56.38,20230712,890,108.31,20230405,0.72,N,018500,500,233 억,,2494915,N,N,5,N,00,N
20231219,090323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1880,-20,5,-1.05,131928508,70329,2.88,1900,1901,1847,2470,1330,1900,1875.88,5.34,0,-29229,2050,1974,1855,1779,1660,2013,1818,234,570,500,1140,1,1,46754933,879,4.83,0.98,03,0.15,389.00,1919.00,4250,20230712,-55.76,890,20230405,111.24,4250,-55.76,20230712,890,111.24,20230405,4250,-55.76,20230712,890,111.24,20230405,0.72,N,018500,500,233 억,,2494915,N,N,5,N,00,N
20231218,160324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1900,118,2,6.62,4519144859,2427673,181.57,1788,1931,1736,2315,1248,1782,1861.51,5.42,0,33699,1884,1832,1732,1680,1580,1859,1707,234,533,500,1060,1,1,46754933,888,4.88,0.99,03,5.19,389.00,1919.00,4250,20230712,-55.29,890,20230405,113.48,4250,-55.29,20230712,890,113.48,20230405,4250,-55.29,20230712,890,113.48,20230405,0.71,N,018500,500,233 억,,2533461,N,N,5,N,00,N
20231218,150323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1899,117,2,6.57,4338515778,2332244,174.43,1788,1931,1736,2315,1248,1782,1860.23,5.42,0,54702,1884,1832,1732,1680,1580,1859,1707,234,533,500,1060,1,1,46754933,888,4.88,0.99,03,4.99,389.00,1919.00,4250,20230712,-55.32,890,20230405,113.37,4250,-55.32,20230712,890,113.37,20230405,4250,-55.32,20230712,890,113.37,20230405,0.71,N,018500,500,233 억,,2533461,N,N,0,N,00,N
20231218,140322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1904,122,2,6.85,4030915244,2169540,162.26,1788,1931,1736,2315,1248,1782,1857.96,5.42,0,66550,1884,1832,1732,1680,1580,1859,1707,234,533,500,1060,1,1,46754933,890,4.89,0.99,03,4.64,389.00,1919.00,4250,20230712,-55.20,890,20230405,113.93,4250,-55.20,20230712,890,113.93,20230405,4250,-55.20,20230712,890,113.93,20230405,0.71,N,018500,500,233 억,,2533461,N,N,0,N,00,N
20231218,130322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1895,113,2,6.34,3846374970,2072710,155.02,1788,1931,1736,2315,1248,1782,1855.72,5.42,0,61940,1884,1832,1732,1680,1580,1859,1707,234,533,500,1060,1,1,46754933,886,4.87,0.99,03,4.43,389.00,1919.00,4250,20230712,-55.41,890,20230405,112.92,4250,-55.41,20230712,890,112.92,20230405,4250,-55.41,20230712,890,112.92,20230405,0.71,N,018500,500,233 억,,2533461,N,N,0,N,00,N
20231218,120320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1923,141,2,7.91,3340204130,1807153,135.16,1788,1931,1736,2315,1248,1782,1848.32,5.42,0,65433,1884,1832,1732,1680,1580,1859,1707,234,533,500,1060,1,1,46754933,899,4.94,1.00,03,3.87,389.00,1919.00,4250,20230712,-54.75,890,20230405,116.07,4250,-54.75,20230712,890,116.07,20230405,4250,-54.75,20230712,890,116.07,20230405,0.71,N,018500,500,233 억,,2533461,N,N,0,N,00,N
20231218,110321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1882,100,2,5.61,2214154807,1216994,91.02,1788,1885,1736,2315,1248,1782,1819.36,5.42,0,63005,1884,1832,1732,1680,1580,1859,1707,234,533,500,1060,1,1,46754933,880,4.84,0.98,03,2.60,389.00,1919.00,4250,20230712,-55.72,890,20230405,111.46,4250,-55.72,20230712,890,111.46,20230405,4250,-55.72,20230712,890,111.46,20230405,0.71,N,018500,500,233 억,,2533461,N,N,0,N,00,N
20231218,100321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1777,-5,5,-0.28,587814786,333731,24.96,1788,1789,1736,2315,1248,1782,1761.34,5.42,0,-88002,1884,1832,1732,1680,1580,1859,1707,234,533,500,1060,1,1,46754933,831,4.57,0.93,03,0.71,389.00,1919.00,4250,20230712,-58.19,890,20230405,99.66,4250,-58.19,20230712,890,99.66,20230405,4250,-58.19,20230712,890,99.66,20230405,0.71,N,018500,500,233 억,,2533461,N,N,0,N,00,N
20231218,090318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1760,-22,5,-1.23,140240766,78991,5.91,1788,1789,1760,2315,1248,1782,1775.40,5.42,0,-31726,1884,1832,1732,1680,1580,1859,1707,234,533,500,1060,1,1,46754933,823,4.52,0.92,03,0.17,389.00,1919.00,4250,20230712,-58.59,890,20230405,97.75,4250,-58.59,20230712,890,97.75,20230405,4250,-58.59,20230712,890,97.75,20230405,0.71,N,018500,500,233 억,,2533461,N,N,0,N,00,N
20231215,160320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1782,139,2,8.46,2249416491,1301793,378.10,1652,1784,1632,2135,1151,1643,1727.57,4.95,0,190025,1699,1670,1651,1622,1603,1661,1613,234,492,500,980,1,1,46754933,833,4.58,0.93,03,2.78,389.00,1919.00,4250,20230712,-58.07,890,20230405,100.22,4250,-58.07,20230712,890,100.22,20230405,4250,-58.07,20230712,890,100.22,20230405,0.70,N,018500,500,233 억,,2314255,N,N,0,N,00,N
20231215,150322,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1763,120,2,7.30,1940374894,1128074,327.64,1652,1780,1632,2135,1151,1643,1720.08,4.95,0,180248,1699,1670,1651,1622,1603,1661,1613,234,492,500,980,1,1,46754933,824,4.53,0.92,03,2.41,389.00,1919.00,4250,20230712,-58.52,890,20230405,98.09,4250,-58.52,20230712,890,98.09,20230405,4250,-58.52,20230712,890,98.09,20230405,0.70,N,018500,500,233 억,,2314255,N,N,0,N,00,N
20231215,140321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1715,72,2,4.38,1161462150,684685,198.86,1652,1716,1632,2135,1151,1643,1696.35,4.95,0,178660,1699,1670,1651,1622,1603,1661,1613,234,492,500,980,1,1,46754933,802,4.41,0.89,03,1.46,389.00,1919.00,4250,20230712,-59.65,890,20230405,92.70,4250,-59.65,20230712,890,92.70,20230405,4250,-59.65,20230712,890,92.70,20230405,0.70,N,018500,500,233 억,,2314255,N,N,0,N,00,N
20231215,130320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1704,61,2,3.71,952506220,562255,163.30,1652,1712,1632,2135,1151,1643,1694.08,4.95,0,129811,1699,1670,1651,1622,1603,1661,1613,234,492,500,980,1,1,46754933,797,4.38,0.89,03,1.20,389.00,1919.00,4250,20230712,-59.91,890,20230405,91.46,4250,-59.91,20230712,890,91.46,20230405,4250,-59.91,20230712,890,91.46,20230405,0.70,N,018500,500,233 억,,2314255,N,N,0,N,00,N
20231215,120320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1699,56,2,3.41,809636196,478153,138.88,1652,1712,1632,2135,1151,1643,1693.26,4.95,0,151490,1699,1670,1651,1622,1603,1661,1613,234,492,500,980,1,1,46754933,794,4.37,0.89,03,1.02,389.00,1919.00,4250,20230712,-60.02,890,20230405,90.90,4250,-60.02,20230712,890,90.90,20230405,4250,-60.02,20230712,890,90.90,20230405,0.70,N,018500,500,233 억,,2314255,N,N,0,N,00,N
20231215,110321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1700,57,2,3.47,730868580,431791,125.41,1652,1712,1632,2135,1151,1643,1692.64,4.95,0,160985,1699,1670,1651,1622,1603,1661,1613,234,492,500,980,1,1,46754933,795,4.37,0.89,03,0.92,389.00,1919.00,4250,20230712,-60.00,890,20230405,91.01,4250,-60.00,20230712,890,91.01,20230405,4250,-60.00,20230712,890,91.01,20230405,0.70,N,018500,500,233 억,,2314255,N,N,0,N,00,N
20231215,100321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1703,60,2,3.65,639570992,378138,109.83,1652,1712,1632,2135,1151,1643,1691.37,4.95,0,154303,1699,1670,1651,1622,1603,1661,1613,234,492,500,980,1,1,46754933,796,4.38,0.89,03,0.81,389.00,1919.00,4250,20230712,-59.93,890,20230405,91.35,4250,-59.93,20230712,890,91.35,20230405,4250,-59.93,20230712,890,91.35,20230405,0.70,N,018500,500,233 억,,2314255,N,N,0,N,00,N
20231215,090320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1650,7,2,0.43,10504006,6387,1.86,1652,1652,1632,2135,1151,1643,1644.59,4.95,0,-2346,1699,1670,1651,1622,1603,1661,1613,234,492,500,980,1,1,46754933,771,4.24,0.86,03,0.01,389.00,1919.00,4250,20230712,-61.18,890,20230405,85.39,4250,-61.18,20230712,890,85.39,20230405,4250,-61.18,20230712,890,85.39,20230405,0.70,N,018500,500,233 억,,2314255,N,N,0,N,00,N
20231214,160320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1643,-24,5,-1.44,565116851,342886,88.88,1680,1680,1632,2165,1167,1667,1648.12,5.23,0,-128741,1725,1695,1650,1620,1575,1711,1636,234,498,500,1000,1,1,46754933,768,4.22,0.86,03,0.73,389.00,1919.00,4250,20230712,-61.34,890,20230405,84.61,4250,-61.34,20230712,890,84.61,20230405,4250,-61.34,20230712,890,84.61,20230405,0.68,N,018500,500,233 억,,2445341,N,N,0,N,00,N
20231214,150330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1633,-34,5,-2.04,538618112,326731,84.69,1680,1680,1632,2165,1167,1667,1648.51,5.23,0,-118152,1725,1695,1650,1620,1575,1711,1636,234,498,500,1000,1,1,46754933,764,4.20,0.85,03,0.70,389.00,1919.00,4250,20230712,-61.58,890,20230405,83.48,4250,-61.58,20230712,890,83.48,20230405,4250,-61.58,20230712,890,83.48,20230405,0.68,N,018500,500,233 억,,2445341,N,N,0,N,00,N
20231214,140330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1641,-26,5,-1.56,448210740,271489,70.37,1680,1680,1637,2165,1167,1667,1650.94,5.23,0,-104644,1725,1695,1650,1620,1575,1711,1636,234,498,500,1000,1,1,46754933,767,4.22,0.86,03,0.58,389.00,1919.00,4250,20230712,-61.39,890,20230405,84.38,4250,-61.39,20230712,890,84.38,20230405,4250,-61.39,20230712,890,84.38,20230405,0.68,N,018500,500,233 억,,2445341,N,N,0,N,00,N
20231214,130325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1643,-24,5,-1.44,370003603,223811,58.01,1680,1680,1637,2165,1167,1667,1653.20,5.23,0,-108107,1725,1695,1650,1620,1575,1711,1636,234,498,500,1000,1,1,46754933,768,4.22,0.86,03,0.48,389.00,1919.00,4250,20230712,-61.34,890,20230405,84.61,4250,-61.34,20230712,890,84.61,20230405,4250,-61.34,20230712,890,84.61,20230405,0.68,N,018500,500,233 억,,2445341,N,N,0,N,00,N
20231214,120332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1650,-17,5,-1.02,331859204,200594,52.00,1680,1680,1637,2165,1167,1667,1654.38,5.23,0,-112601,1725,1695,1650,1620,1575,1711,1636,234,498,500,1000,1,1,46754933,771,4.24,0.86,03,0.43,389.00,1919.00,4250,20230712,-61.18,890,20230405,85.39,4250,-61.18,20230712,890,85.39,20230405,4250,-61.18,20230712,890,85.39,20230405,0.68,N,018500,500,233 억,,2445341,N,N,0,N,00,N
20231214,110323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1638,-29,5,-1.74,275412959,166163,43.07,1680,1680,1637,2165,1167,1667,1657.49,5.23,0,-105751,1725,1695,1650,1620,1575,1711,1636,234,498,500,1000,1,1,46754933,766,4.21,0.85,03,0.36,389.00,1919.00,4250,20230712,-61.46,890,20230405,84.04,4250,-61.46,20230712,890,84.04,20230405,4250,-61.46,20230712,890,84.04,20230405,0.68,N,018500,500,233 억,,2445341,N,N,0,N,00,N
20231214,100317,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1647,-20,5,-1.20,191387611,115056,29.82,1680,1680,1647,2165,1167,1667,1663.43,5.23,0,-70726,1725,1695,1650,1620,1575,1711,1636,234,498,500,1000,1,1,46754933,770,4.23,0.86,03,0.25,389.00,1919.00,4250,20230712,-61.25,890,20230405,85.06,4250,-61.25,20230712,890,85.06,20230405,4250,-61.25,20230712,890,85.06,20230405,0.68,N,018500,500,233 억,,2445341,N,N,0,N,00,N
20231214,090307,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1667,0,3,0.00,29359377,17540,4.55,1680,1680,1667,2165,1167,1667,1673.85,5.23,0,-7996,1725,1695,1650,1620,1575,1711,1636,234,498,500,1000,1,1,46754933,779,4.29,0.87,03,0.04,389.00,1919.00,4250,20230712,-60.78,890,20230405,87.30,4250,-60.78,20230712,890,87.30,20230405,4250,-60.78,20230712,890,87.30,20230405,0.68,N,018500,500,233 억,,2445341,N,N,0,N,00,N
20231213,160318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1667,16,2,0.97,614334984,373393,168.85,1659,1680,1605,2145,1156,1651,1645.27,5.24,0,-3880,1685,1668,1648,1631,1611,1676,1639,234,494,500,990,1,1,46754933,779,4.29,0.87,03,0.80,389.00,1919.00,4250,20230712,-60.78,890,20230405,87.30,4250,-60.78,20230712,890,87.30,20230405,4250,-60.78,20230712,890,87.30,20230405,0.70,N,018500,500,233 억,,2451750,N,N,0,N,00,N
20231213,150326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1647,-4,5,-0.24,570218610,346830,156.84,1659,1680,1605,2145,1156,1651,1644.08,5.24,0,-221,1685,1668,1648,1631,1611,1676,1639,234,494,500,990,1,1,46754933,770,4.23,0.86,03,0.74,389.00,1919.00,4250,20230712,-61.25,890,20230405,85.06,4250,-61.25,20230712,890,85.06,20230405,4250,-61.25,20230712,890,85.06,20230405,0.70,N,018500,500,233 억,,2451750,N,N,0,N,00,N
20231213,140326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1666,15,2,0.91,415621732,253549,114.65,1659,1680,1605,2145,1156,1651,1639.21,5.24,0,-6816,1685,1668,1648,1631,1611,1676,1639,234,494,500,990,1,1,46754933,779,4.28,0.87,03,0.54,389.00,1919.00,4250,20230712,-60.80,890,20230405,87.19,4250,-60.80,20230712,890,87.19,20230405,4250,-60.80,20230712,890,87.19,20230405,0.70,N,018500,500,233 억,,2451750,N,N,0,N,00,N
20231213,130324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1680,29,2,1.76,309968782,189966,85.90,1659,1680,1605,2145,1156,1651,1631.70,5.24,0,-33957,1685,1668,1648,1631,1611,1676,1639,234,494,500,990,1,1,46754933,785,4.32,0.88,03,0.41,389.00,1919.00,4250,20230712,-60.47,890,20230405,88.76,4250,-60.47,20230712,890,88.76,20230405,4250,-60.47,20230712,890,88.76,20230405,0.70,N,018500,500,233 억,,2451750,N,N,0,N,00,N
20231213,120323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1648,-3,5,-0.18,222748029,137280,62.08,1659,1659,1605,2145,1156,1651,1622.56,5.24,0,-51692,1685,1668,1648,1631,1611,1676,1639,234,494,500,990,1,1,46754933,771,4.24,0.86,03,0.29,389.00,1919.00,4250,20230712,-61.22,890,20230405,85.17,4250,-61.22,20230712,890,85.17,20230405,4250,-61.22,20230712,890,85.17,20230405,0.70,N,018500,500,233 억,,2451750,N,N,0,N,00,N
20231213,110324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1639,-12,5,-0.73,199935775,123393,55.80,1659,1659,1605,2145,1156,1651,1620.29,5.24,0,-48135,1685,1668,1648,1631,1611,1676,1639,234,494,500,990,1,1,46754933,766,4.21,0.85,03,0.26,389.00,1919.00,4250,20230712,-61.44,890,20230405,84.16,4250,-61.44,20230712,890,84.16,20230405,4250,-61.44,20230712,890,84.16,20230405,0.70,N,018500,500,233 억,,2451750,N,N,0,N,00,N
20231213,100329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1611,-40,5,-2.42,163240579,100843,45.60,1659,1659,1605,2145,1156,1651,1618.73,5.24,0,-45741,1685,1668,1648,1631,1611,1676,1639,234,494,500,990,1,1,46754933,753,4.14,0.84,03,0.22,389.00,1919.00,4250,20230712,-62.09,890,20230405,81.01,4250,-62.09,20230712,890,81.01,20230405,4250,-62.09,20230712,890,81.01,20230405,0.70,N,018500,500,233 억,,2451750,N,N,0,N,00,N
20231213,090321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1627,-24,5,-1.45,10469043,6405,2.90,1659,1659,1626,2145,1156,1651,1634.25,5.24,0,-1984,1685,1668,1648,1631,1611,1676,1639,234,494,500,990,1,1,46754933,761,4.18,0.85,03,0.01,389.00,1919.00,4250,20230712,-61.72,890,20230405,82.81,4250,-61.72,20230712,890,82.81,20230405,4250,-61.72,20230712,890,82.81,20230405,0.70,N,018500,500,233 억,,2451750,N,N,0,N,00,N
20231212,160310,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1651,-11,5,-0.66,362988029,220944,38.27,1636,1665,1628,2160,1164,1662,1642.88,5.49,0,-100102,1712,1686,1642,1616,1572,1700,1630,234,498,500,990,1,1,46754933,772,4.24,0.86,03,0.47,389.00,1919.00,4250,20230712,-61.15,890,20230405,85.51,4250,-61.15,20230712,890,85.51,20230405,4250,-61.15,20230712,890,85.51,20230405,0.68,N,018500,500,233 억,,2564944,N,N,0,N,00,N
20231212,150316,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1630,-32,5,-1.93,346739236,211037,36.56,1636,1665,1630,2160,1164,1662,1643.03,5.49,0,-95518,1712,1686,1642,1616,1572,1700,1630,234,498,500,990,1,1,46754933,762,4.19,0.85,03,0.45,389.00,1919.00,4250,20230712,-61.65,890,20230405,83.15,4250,-61.65,20230712,890,83.15,20230405,4250,-61.65,20230712,890,83.15,20230405,0.68,N,018500,500,233 억,,2564944,N,N,0,N,00,N
20231212,140304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1639,-23,5,-1.38,310732912,189003,32.74,1636,1665,1631,2160,1164,1662,1644.06,5.49,0,-84581,1712,1686,1642,1616,1572,1700,1630,234,498,500,990,1,1,46754933,766,4.21,0.85,03,0.40,389.00,1919.00,4250,20230712,-61.44,890,20230405,84.16,4250,-61.44,20230712,890,84.16,20230405,4250,-61.44,20230712,890,84.16,20230405,0.68,N,018500,500,233 억,,2564944,N,N,0,N,00,N
20231212,130302,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1640,-22,5,-1.32,280603016,170574,29.55,1636,1665,1631,2160,1164,1662,1645.05,5.49,0,-75490,1712,1686,1642,1616,1572,1700,1630,234,498,500,990,1,1,46754933,767,4.22,0.85,03,0.36,389.00,1919.00,4250,20230712,-61.41,890,20230405,84.27,4250,-61.41,20230712,890,84.27,20230405,4250,-61.41,20230712,890,84.27,20230405,0.68,N,018500,500,233 억,,2564944,N,N,0,N,00,N
20231212,120300,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1646,-16,5,-0.96,226199701,137401,23.80,1636,1665,1631,2160,1164,1662,1646.27,5.49,0,-54047,1712,1686,1642,1616,1572,1700,1630,234,498,500,990,1,1,46754933,770,4.23,0.86,03,0.29,389.00,1919.00,4250,20230712,-61.27,890,20230405,84.94,4250,-61.27,20230712,890,84.94,20230405,4250,-61.27,20230712,890,84.94,20230405,0.68,N,018500,500,233 억,,2564944,N,N,0,N,00,N
20231212,110303,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1641,-21,5,-1.26,207879042,126283,21.88,1636,1665,1631,2160,1164,1662,1646.14,5.49,0,-50748,1712,1686,1642,1616,1572,1700,1630,234,498,500,990,1,1,46754933,767,4.22,0.86,03,0.27,389.00,1919.00,4250,20230712,-61.39,890,20230405,84.38,4250,-61.39,20230712,890,84.38,20230405,4250,-61.39,20230712,890,84.38,20230405,0.68,N,018500,500,233 억,,2564944,N,N,0,N,00,N
20231212,100315,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1640,-22,5,-1.32,177567022,107815,18.68,1636,1665,1631,2160,1164,1662,1646.96,5.49,0,-48523,1712,1686,1642,1616,1572,1700,1630,234,498,500,990,1,1,46754933,767,4.22,0.85,03,0.23,389.00,1919.00,4250,20230712,-61.41,890,20230405,84.27,4250,-61.41,20230712,890,84.27,20230405,4250,-61.41,20230712,890,84.27,20230405,0.68,N,018500,500,233 억,,2564944,N,N,0,N,00,N
20231212,090312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1631,-31,5,-1.87,19101286,11681,2.02,1636,1645,1631,2160,1164,1662,1635.24,5.49,0,921,1712,1686,1642,1616,1572,1700,1630,234,498,500,990,1,1,46754933,763,4.19,0.85,03,0.02,389.00,1919.00,4250,20230712,-61.62,890,20230405,83.26,4250,-61.62,20230712,890,83.26,20230405,4250,-61.62,20230712,890,83.26,20230405,0.68,N,018500,500,233 억,,2564944,N,N,0,N,00,N
20231211,160314,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1662,65,2,4.07,949087062,575306,236.06,1598,1668,1598,2075,1118,1597,1649.64,5.26,85618,177267,1622,1609,1587,1574,1552,1598,1563,234,478,500,950,1,1,46754933,777,4.27,0.87,03,1.23,389.00,1919.00,4250,20230712,-60.89,890,20230405,86.74,4250,-60.89,20230712,890,86.74,20230405,4250,-60.89,20230712,890,86.74,20230405,0.64,N,018500,500,233 억,,2457187,N,N,0,N,00,N
20231211,150312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1649,52,2,3.26,815926227,494820,203.04,1598,1668,1598,2075,1118,1597,1648.94,5.26,85618,178509,1622,1609,1587,1574,1552,1598,1563,234,478,500,950,1,1,46754933,771,4.24,0.86,03,1.06,389.00,1919.00,4250,20230712,-61.20,890,20230405,85.28,4250,-61.20,20230712,890,85.28,20230405,4250,-61.20,20230712,890,85.28,20230405,0.64,N,018500,500,233 억,,2457187,N,N,0,N,00,N
20231211,140312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1645,48,2,3.01,790306308,479268,196.65,1598,1668,1598,2075,1118,1597,1648.99,5.26,85618,176636,1622,1609,1587,1574,1552,1598,1563,234,478,500,950,1,1,46754933,769,4.23,0.86,03,1.03,389.00,1919.00,4250,20230712,-61.29,890,20230405,84.83,4250,-61.29,20230712,890,84.83,20230405,4250,-61.29,20230712,890,84.83,20230405,0.64,N,018500,500,233 억,,2457187,N,N,0,N,00,N
20231211,130313,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1651,54,2,3.38,658363253,399244,163.82,1598,1668,1598,2075,1118,1597,1649.02,5.26,85618,179517,1622,1609,1587,1574,1552,1598,1563,234,478,500,950,1,1,46754933,772,4.24,0.86,03,0.85,389.00,1919.00,4250,20230712,-61.15,890,20230405,85.51,4250,-61.15,20230712,890,85.51,20230405,4250,-61.15,20230712,890,85.51,20230405,0.64,N,018500,500,233 억,,2457187,N,N,0,N,00,N
20231211,120314,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1654,57,2,3.57,622396428,377486,154.89,1598,1668,1598,2075,1118,1597,1648.79,5.26,85618,173363,1622,1609,1587,1574,1552,1598,1563,234,478,500,950,1,1,46754933,773,4.25,0.86,03,0.81,389.00,1919.00,4250,20230712,-61.08,890,20230405,85.84,4250,-61.08,20230712,890,85.84,20230405,4250,-61.08,20230712,890,85.84,20230405,0.64,N,018500,500,233 억,,2457187,N,N,0,N,00,N
20231211,110312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1657,60,2,3.76,546430449,331572,136.05,1598,1668,1598,2075,1118,1597,1648.00,5.26,85618,169106,1622,1609,1587,1574,1552,1598,1563,234,478,500,950,1,1,46754933,775,4.26,0.86,03,0.71,389.00,1919.00,4250,20230712,-61.01,890,20230405,86.18,4250,-61.01,20230712,890,86.18,20230405,4250,-61.01,20230712,890,86.18,20230405,0.64,N,018500,500,233 억,,2457187,N,N,0,N,00,N
20231211,100312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1663,66,2,4.13,440768607,267899,109.92,1598,1668,1598,2075,1118,1597,1645.28,5.26,85618,154458,1622,1609,1587,1574,1552,1598,1563,234,478,500,950,1,1,46754933,778,4.28,0.87,03,0.57,389.00,1919.00,4250,20230712,-60.87,890,20230405,86.85,4250,-60.87,20230712,890,86.85,20230405,4250,-60.87,20230712,890,86.85,20230405,0.64,N,018500,500,233 억,,2457187,N,N,0,N,00,N
20231211,090314,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1601,4,2,0.25,10745865,6717,2.76,1598,1602,1598,2075,1118,1597,1599.80,5.26,85618,-1869,1622,1609,1587,1574,1552,1598,1563,234,478,500,950,1,1,46754933,749,4.12,0.83,03,0.01,389.00,1919.00,4250,20230712,-62.33,890,20230405,79.89,4250,-62.33,20230712,890,79.89,20230405,4250,-62.33,20230712,890,79.89,20230405,0.64,N,018500,500,233 억,,2457187,N,N,0,N,00,N
20231208,160309,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1597,-14,5,-0.87,384398653,243401,54.50,1600,1600,1565,2090,1128,1611,1579.19,5.26,0,-87448,1663,1636,1610,1583,1557,1650,1597,234,479,500,960,1,1,46754933,747,4.11,0.83,03,0.52,389.00,1919.00,4250,20230712,-62.42,890,20230405,79.44,4250,-62.42,20230712,890,79.44,20230405,4250,-62.42,20230712,890,79.44,20230405,0.62,N,018500,500,233 억,,2457187,N,N,1,N,00,N
20231208,150312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1593,-18,5,-1.12,345398876,218967,49.03,1600,1600,1565,2090,1128,1611,1577.40,5.26,0,-83398,1663,1636,1610,1583,1557,1650,1597,234,479,500,960,1,1,46754933,745,4.10,0.83,03,0.47,389.00,1919.00,4250,20230712,-62.52,890,20230405,78.99,4250,-62.52,20230712,890,78.99,20230405,4250,-62.52,20230712,890,78.99,20230405,0.62,N,018500,500,233 억,,2457187,N,N,1,N,00,N
20231208,140309,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1582,-29,5,-1.80,305041324,193508,43.33,1600,1600,1565,2090,1128,1611,1576.38,5.26,0,-80076,1663,1636,1610,1583,1557,1650,1597,234,479,500,960,1,1,46754933,740,4.07,0.82,03,0.41,389.00,1919.00,4250,20230712,-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,,2457187,N,N,1,N,00,N
20231208,130310,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1576,-35,5,-2.17,258253906,163957,36.71,1600,1600,1565,2090,1128,1611,1575.13,5.26,0,-61177,1663,1636,1610,1583,1557,1650,1597,234,479,500,960,1,1,46754933,737,4.05,0.82,03,0.35,389.00,1919.00,4250,20230712,-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,,2457187,N,N,1,N,00,N
20231208,120306,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1574,-37,5,-2.30,236996832,150447,33.68,1600,1600,1565,2090,1128,1611,1575.28,5.26,0,-56510,1663,1636,1610,1583,1557,1650,1597,234,479,500,960,1,1,46754933,736,4.05,0.82,03,0.32,389.00,1919.00,4250,20230712,-62.96,890,20230405,76.85,4250,-62.96,20230712,890,76.85,20230405,4250,-62.96,20230712,890,76.85,20230405,0.62,N,018500,500,233 억,,2457187,N,N,1,N,00,N
20231208,110305,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1565,-46,5,-2.86,187125618,118681,26.57,1600,1600,1565,2090,1128,1611,1576.71,5.26,0,-51252,1663,1636,1610,1583,1557,1650,1597,234,479,500,960,1,1,46754933,732,4.02,0.82,03,0.25,389.00,1919.00,4250,20230712,-63.18,890,20230405,75.84,4250,-63.18,20230712,890,75.84,20230405,4250,-63.18,20230712,890,75.84,20230405,0.62,N,018500,500,233 억,,2457187,N,N,1,N,00,N
20231208,100311,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1570,-41,5,-2.55,121546048,76878,17.21,1600,1600,1570,2090,1128,1611,1581.03,5.26,0,-28808,1663,1636,1610,1583,1557,1650,1597,234,479,500,960,1,1,46754933,734,4.04,0.82,03,0.16,389.00,1919.00,4250,20230712,-63.06,890,20230405,76.40,4250,-63.06,20230712,890,76.40,20230405,4250,-63.06,20230712,890,76.40,20230405,0.62,N,018500,500,233 억,,2457187,N,N,1,N,00,N
20231208,090308,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1593,-18,5,-1.12,5336003,3351,0.75,1600,1600,1582,2090,1128,1611,1592.36,5.26,0,-831,1663,1636,1610,1583,1557,1650,1597,234,479,500,960,1,1,46754933,745,4.10,0.83,03,0.01,389.00,1919.00,4250,20230712,-62.52,890,20230405,78.99,4250,-62.52,20230712,890,78.99,20230405,4250,-62.52,20230712,890,78.99,20230405,0.62,N,018500,500,233 억,,2457187,N,N,1,N,00,N
20231207,160307,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1611,6,2,0.37,715892414,445605,79.04,1591,1637,1584,2085,1124,1605,1606.55,5.39,0,-45054,1679,1641,1567,1529,1455,1661,1549,234,480,500,960,1,1,46754933,753,4.14,0.84,03,0.95,389.00,1919.00,4250,20230712,-62.09,890,20230405,81.01,4250,-62.09,20230712,890,81.01,20230405,4250,-62.09,20230712,890,81.01,20230405,0.63,N,018500,500,233 억,,2519334,N,N,1,N,00,N
20231207,150309,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1585,-20,5,-1.25,657727773,409092,72.56,1591,1637,1584,2085,1124,1605,1607.77,5.39,0,-34516,1679,1641,1567,1529,1455,1661,1549,234,480,500,960,1,1,46754933,741,4.07,0.83,03,0.87,389.00,1919.00,4250,20230712,-62.71,890,20230405,78.09,4250,-62.71,20230712,890,78.09,20230405,4250,-62.71,20230712,890,78.09,20230405,0.63,N,018500,500,233 억,,2519334,N,N,23,N,00,N
20231207,140308,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1601,-4,5,-0.25,522873533,324242,57.51,1591,1637,1591,2085,1124,1605,1612.60,5.39,0,-7399,1679,1641,1567,1529,1455,1661,1549,234,480,500,960,1,1,46754933,749,4.12,0.83,03,0.69,389.00,1919.00,4250,20230712,-62.33,890,20230405,79.89,4250,-62.33,20230712,890,79.89,20230405,4250,-62.33,20230712,890,79.89,20230405,0.63,N,018500,500,233 억,,2519334,N,N,23,N,00,N
20231207,130307,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1599,-6,5,-0.37,499992484,309921,54.97,1591,1637,1591,2085,1124,1605,1613.29,5.39,0,-5218,1679,1641,1567,1529,1455,1661,1549,234,480,500,960,1,1,46754933,748,4.11,0.83,03,0.66,389.00,1919.00,4250,20230712,-62.38,890,20230405,79.66,4250,-62.38,20230712,890,79.66,20230405,4250,-62.38,20230712,890,79.66,20230405,0.63,N,018500,500,233 억,,2519334,N,N,23,N,00,N
20231207,120308,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1605,0,3,0.00,490779327,304166,53.95,1591,1637,1591,2085,1124,1605,1613.52,5.39,0,-5716,1679,1641,1567,1529,1455,1661,1549,234,480,500,960,1,1,46754933,750,4.13,0.84,03,0.65,389.00,1919.00,4250,20230712,-62.24,890,20230405,80.34,4250,-62.24,20230712,890,80.34,20230405,4250,-62.24,20230712,890,80.34,20230405,0.63,N,018500,500,233 억,,2519334,N,N,23,N,00,N
20231207,110304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1605,0,3,0.00,436991531,270497,47.98,1591,1637,1591,2085,1124,1605,1615.51,5.39,0,1820,1679,1641,1567,1529,1455,1661,1549,234,480,500,960,1,1,46754933,750,4.13,0.84,03,0.58,389.00,1919.00,4250,20230712,-62.24,890,20230405,80.34,4250,-62.24,20230712,890,80.34,20230405,4250,-62.24,20230712,890,80.34,20230405,0.63,N,018500,500,233 억,,2519334,N,N,23,N,00,N
20231207,100306,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1616,11,2,0.69,311977008,192801,34.20,1591,1637,1591,2085,1124,1605,1618.13,5.39,0,29858,1679,1641,1567,1529,1455,1661,1549,234,480,500,960,1,1,46754933,756,4.15,0.84,03,0.41,389.00,1919.00,4250,20230712,-61.98,890,20230405,81.57,4250,-61.98,20230712,890,81.57,20230405,4250,-61.98,20230712,890,81.57,20230405,0.63,N,018500,500,233 억,,2519334,N,N,23,N,00,N
20231207,090308,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1606,1,2,0.06,34185168,21475,3.81,1591,1607,1591,2085,1124,1605,1591.86,5.39,0,1679,1679,1641,1567,1529,1455,1661,1549,234,480,500,960,1,1,46754933,751,4.13,0.84,03,0.05,389.00,1919.00,4250,20230712,-62.21,890,20230405,80.45,4250,-62.21,20230712,890,80.45,20230405,4250,-62.21,20230712,890,80.45,20230405,0.63,N,018500,500,233 억,,2519334,N,N,23,N,00,N
20231206,160302,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1605,86,2,5.66,861652794,557904,187.37,1518,1605,1493,1974,1064,1519,1544.20,5.08,0,122261,1574,1546,1531,1503,1488,1539,1496,234,455,500,910,1,1,46754933,750,4.13,0.84,03,1.19,389.00,1919.00,4250,20230712,-62.24,890,20230405,80.34,4250,-62.24,20230712,890,80.34,20230405,4250,-62.24,20230712,890,80.34,20230405,0.62,N,018500,500,233 억,,2375882,N,N,23,N,00,N
20231206,150309,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1559,40,2,2.63,604342814,395425,132.80,1518,1559,1493,1974,1064,1519,1528.35,5.08,0,99868,1574,1546,1531,1503,1488,1539,1496,234,455,500,910,1,1,46754933,729,4.01,0.81,03,0.85,389.00,1919.00,4250,20230712,-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,,2375882,N,N,0,N,00,N
20231206,140307,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1534,15,2,0.99,342725156,226348,76.02,1518,1534,1493,1974,1064,1519,1514.14,5.08,0,42223,1574,1546,1531,1503,1488,1539,1496,234,455,500,910,1,1,46754933,717,3.94,0.80,03,0.48,389.00,1919.00,4250,20230712,-63.91,890,20230405,72.36,4250,-63.91,20230712,890,72.36,20230405,4250,-63.91,20230712,890,72.36,20230405,0.62,N,018500,500,233 억,,2375882,N,N,0,N,00,N
20231206,130306,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1521,2,2,0.13,289647290,191598,64.35,1518,1525,1493,1974,1064,1519,1511.73,5.08,0,32521,1574,1546,1531,1503,1488,1539,1496,234,455,500,910,1,1,46754933,711,3.91,0.79,03,0.41,389.00,1919.00,4250,20230712,-64.21,890,20230405,70.90,4250,-64.21,20230712,890,70.90,20230405,4250,-64.21,20230712,890,70.90,20230405,0.62,N,018500,500,233 억,,2375882,N,N,0,N,00,N
20231206,120303,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1517,-2,5,-0.13,242665140,160720,53.98,1518,1523,1493,1974,1064,1519,1509.84,5.08,0,17906,1574,1546,1531,1503,1488,1539,1496,234,455,500,910,1,1,46754933,709,3.90,0.79,03,0.34,389.00,1919.00,4250,20230712,-64.31,890,20230405,70.45,4250,-64.31,20230712,890,70.45,20230405,4250,-64.31,20230712,890,70.45,20230405,0.62,N,018500,500,233 억,,2375882,N,N,0,N,00,N
20231206,110308,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1515,-4,5,-0.26,195414792,129483,43.49,1518,1523,1493,1974,1064,1519,1509.16,5.08,0,6331,1574,1546,1531,1503,1488,1539,1496,234,455,500,910,1,1,46754933,708,3.89,0.79,03,0.28,389.00,1919.00,4250,20230712,-64.35,890,20230405,70.22,4250,-64.35,20230712,890,70.22,20230405,4250,-64.35,20230712,890,70.22,20230405,0.62,N,018500,500,233 억,,2375882,N,N,0,N,00,N
20231206,100306,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1499,-20,5,-1.32,145106570,96072,32.27,1518,1523,1499,1974,1064,1519,1510.36,5.08,0,1649,1574,1546,1531,1503,1488,1539,1496,234,455,500,910,1,1,46754933,701,3.85,0.78,03,0.21,389.00,1919.00,4250,20230712,-64.73,890,20230405,68.43,4250,-64.73,20230712,890,68.43,20230405,4250,-64.73,20230712,890,68.43,20230405,0.62,N,018500,500,233 억,,2375882,N,N,0,N,00,N
20231206,090306,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1514,-5,5,-0.33,13923534,9181,3.08,1518,1519,1514,1974,1064,1519,1516.46,5.08,0,812,1574,1546,1531,1503,1488,1539,1496,234,455,500,910,1,1,46754933,708,3.89,0.79,03,0.02,389.00,1919.00,4250,20230712,-64.38,890,20230405,70.11,4250,-64.38,20230712,890,70.11,20230405,4250,-64.38,20230712,890,70.11,20230405,0.62,N,018500,500,233 억,,2375882,N,N,0,N,00,N
20231205,160306,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1519,-41,5,-2.63,453954362,297051,69.52,1544,1559,1516,2025,1092,1560,1528.27,5.25,0,-81413,1626,1592,1564,1530,1502,1579,1517,234,465,500,930,1,1,46754933,710,3.90,0.79,03,0.64,389.00,1919.00,4250,20230712,-64.26,890,20230405,70.67,4250,-64.26,20230712,890,70.67,20230405,4250,-64.26,20230712,890,70.67,20230405,0.62,N,018500,500,233 억,,2455190,N,N,0,N,00,N
20231205,150306,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1519,-41,5,-2.63,437035965,285910,66.92,1544,1559,1516,2025,1092,1560,1528.58,5.25,0,-79103,1626,1592,1564,1530,1502,1579,1517,234,465,500,930,1,1,46754933,710,3.90,0.79,03,0.61,389.00,1919.00,4250,20230712,-64.26,890,20230405,70.67,4250,-64.26,20230712,890,70.67,20230405,4250,-64.26,20230712,890,70.67,20230405,0.62,N,018500,500,233 억,,2455190,N,N,0,N,00,N
20231205,140306,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1527,-33,5,-2.12,340890987,222635,52.11,1544,1559,1521,2025,1092,1560,1531.17,5.25,0,-49714,1626,1592,1564,1530,1502,1579,1517,234,465,500,930,1,1,46754933,714,3.93,0.80,03,0.48,389.00,1919.00,4250,20230712,-64.07,890,20230405,71.57,4250,-64.07,20230712,890,71.57,20230405,4250,-64.07,20230712,890,71.57,20230405,0.62,N,018500,500,233 억,,2455190,N,N,0,N,00,N
20231205,130307,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1529,-31,5,-1.99,287594876,187662,43.92,1544,1559,1522,2025,1092,1560,1532.52,5.25,0,-38223,1626,1592,1564,1530,1502,1579,1517,234,465,500,930,1,1,46754933,715,3.93,0.80,03,0.40,389.00,1919.00,4250,20230712,-64.02,890,20230405,71.80,4250,-64.02,20230712,890,71.80,20230405,4250,-64.02,20230712,890,71.80,20230405,0.62,N,018500,500,233 억,,2455190,N,N,0,N,00,N
20231205,120304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1526,-34,5,-2.18,256026745,166963,39.08,1544,1559,1524,2025,1092,1560,1533.43,5.25,0,-35122,1626,1592,1564,1530,1502,1579,1517,234,465,500,930,1,1,46754933,713,3.92,0.80,03,0.36,389.00,1919.00,4250,20230712,-64.09,890,20230405,71.46,4250,-64.09,20230712,890,71.46,20230405,4250,-64.09,20230712,890,71.46,20230405,0.62,N,018500,500,233 억,,2455190,N,N,0,N,00,N
20231205,110304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1528,-32,5,-2.05,205190560,133648,31.28,1544,1559,1525,2025,1092,1560,1535.31,5.25,0,-23857,1626,1592,1564,1530,1502,1579,1517,234,465,500,930,1,1,46754933,714,3.93,0.80,03,0.29,389.00,1919.00,4250,20230712,-64.05,890,20230405,71.69,4250,-64.05,20230712,890,71.69,20230405,4250,-64.05,20230712,890,71.69,20230405,0.62,N,018500,500,233 억,,2455190,N,N,0,N,00,N
20231205,100304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1542,-18,5,-1.15,90779753,58976,13.80,1544,1559,1533,2025,1092,1560,1539.27,5.25,0,-3138,1626,1592,1564,1530,1502,1579,1517,234,465,500,930,1,1,46754933,721,3.96,0.80,03,0.13,389.00,1919.00,4250,20230712,-63.72,890,20230405,73.26,4250,-63.72,20230712,890,73.26,20230405,4250,-63.72,20230712,890,73.26,20230405,0.62,N,018500,500,233 억,,2455190,N,N,0,N,00,N
20231205,090303,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1543,-17,5,-1.09,10985651,7113,1.66,1544,1550,1543,2025,1092,1560,1544.45,5.25,0,-39,1626,1592,1564,1530,1502,1579,1517,234,465,500,930,1,1,46754933,721,3.97,0.80,03,0.02,389.00,1919.00,4250,20230712,-63.69,890,20230405,73.37,4250,-63.69,20230712,890,73.37,20230405,4250,-63.69,20230712,890,73.37,20230405,0.62,N,018500,500,233 억,,2455190,N,N,0,N,00,N
20231204,160305,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1560,-25,5,-1.58,666178524,427137,170.36,1585,1598,1536,2060,1110,1585,1559.03,5.57,0,-150800,1619,1602,1583,1566,1547,1610,1574,234,475,500,950,1,1,46754933,729,4.01,0.81,03,0.91,389.00,1919.00,4250,20230712,-63.29,890,20230405,75.28,4250,-63.29,20230712,890,75.28,20230405,4250,-63.29,20230712,890,75.28,20230405,0.62,N,018500,500,233 억,,2604552,N,N,0,N,00,N
20231204,150306,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1548,-37,5,-2.33,642082227,411653,164.18,1585,1598,1536,2060,1110,1585,1559.14,5.57,0,-144050,1619,1602,1583,1566,1547,1610,1574,234,475,500,950,1,1,46754933,724,3.98,0.81,03,0.88,389.00,1919.00,4250,20230712,-63.58,890,20230405,73.93,4250,-63.58,20230712,890,73.93,20230405,4250,-63.58,20230712,890,73.93,20230405,0.62,N,018500,500,233 억,,2604552,N,N,0,N,00,N
20231204,140304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1543,-42,5,-2.65,538032729,344143,137.26,1585,1598,1543,2060,1110,1585,1562.75,5.57,0,-122257,1619,1602,1583,1566,1547,1610,1574,234,475,500,950,1,1,46754933,721,3.97,0.80,03,0.74,389.00,1919.00,4250,20230712,-63.69,890,20230405,73.37,4250,-63.69,20230712,890,73.37,20230405,4250,-63.69,20230712,890,73.37,20230405,0.62,N,018500,500,233 억,,2604552,N,N,0,N,00,N
20231204,130303,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1561,-24,5,-1.51,404898290,258453,103.08,1585,1598,1552,2060,1110,1585,1565.88,5.57,0,-67230,1619,1602,1583,1566,1547,1610,1574,234,475,500,950,1,1,46754933,730,4.01,0.81,03,0.55,389.00,1919.00,4250,20230712,-63.27,890,20230405,75.39,4250,-63.27,20230712,890,75.39,20230405,4250,-63.27,20230712,890,75.39,20230405,0.62,N,018500,500,233 억,,2604552,N,N,0,N,00,N
20231204,120304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1573,-12,5,-0.76,354108222,226037,90.15,1585,1598,1552,2060,1110,1585,1565.74,5.57,0,-65349,1619,1602,1583,1566,1547,1610,1574,234,475,500,950,1,1,46754933,735,4.04,0.82,03,0.48,389.00,1919.00,4250,20230712,-62.99,890,20230405,76.74,4250,-62.99,20230712,890,76.74,20230405,4250,-62.99,20230712,890,76.74,20230405,0.62,N,018500,500,233 억,,2604552,N,N,0,N,00,N
20231204,110304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1571,-14,5,-0.88,329892704,210594,83.99,1585,1598,1552,2060,1110,1585,1565.56,5.57,0,-60232,1619,1602,1583,1566,1547,1610,1574,234,475,500,950,1,1,46754933,735,4.04,0.82,03,0.45,389.00,1919.00,4250,20230712,-63.04,890,20230405,76.52,4250,-63.04,20230712,890,76.52,20230405,4250,-63.04,20230712,890,76.52,20230405,0.62,N,018500,500,233 억,,2604552,N,N,0,N,00,N
20231204,100304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1561,-24,5,-1.51,213939537,136175,54.31,1585,1598,1561,2060,1110,1585,1569.96,5.57,0,-41119,1619,1602,1583,1566,1547,1610,1574,234,475,500,950,1,1,46754933,730,4.01,0.81,03,0.29,389.00,1919.00,4250,20230712,-63.27,890,20230405,75.39,4250,-63.27,20230712,890,75.39,20230405,4250,-63.27,20230712,890,75.39,20230405,0.62,N,018500,500,233 억,,2604552,N,N,0,N,00,N
20231204,090304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1582,-3,5,-0.19,38911883,24559,9.79,1585,1598,1581,2060,1110,1585,1584.03,5.57,0,-9676,1619,1602,1583,1566,1547,1610,1574,234,475,500,950,1,1,46754933,740,4.07,0.82,03,0.05,389.00,1919.00,4250,20230712,-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,,2604552,N,N,0,N,00,N
20231201,160304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1585,2,2,0.13,393073888,248936,102.33,1583,1600,1564,2055,1109,1583,1578.98,5.71,0,-49569,1612,1597,1571,1556,1530,1605,1564,234,472,500,940,1,1,46754933,741,4.07,0.83,03,0.53,389.00,1919.00,4250,20230712,-62.71,890,20230405,78.09,4250,-62.71,20230712,890,78.09,20230405,4250,-62.71,20230712,890,78.09,20230405,0.61,N,018500,500,233 억,,2668664,N,N,0,N,00,N
20231201,150303,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1580,-3,5,-0.19,366632543,232220,95.46,1583,1600,1564,2055,1109,1583,1578.82,5.71,0,-45886,1612,1597,1571,1556,1530,1605,1564,234,472,500,940,1,1,46754933,739,4.06,0.82,03,0.50,389.00,1919.00,4250,20230712,-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,,2668664,N,N,0,N,00,N
20231201,140303,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1577,-6,5,-0.38,325742619,206208,84.77,1583,1600,1564,2055,1109,1583,1579.68,5.71,0,-41301,1612,1597,1571,1556,1530,1605,1564,234,472,500,940,1,1,46754933,737,4.05,0.82,03,0.44,389.00,1919.00,4250,20230712,-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,,2668664,N,N,0,N,00,N
20231201,130302,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1568,-15,5,-0.95,287458402,181867,74.76,1583,1600,1564,2055,1109,1583,1580.60,5.71,0,-32471,1612,1597,1571,1556,1530,1605,1564,234,472,500,940,1,1,46754933,733,4.03,0.82,03,0.39,389.00,1919.00,4250,20230712,-63.11,890,20230405,76.18,4250,-63.11,20230712,890,76.18,20230405,4250,-63.11,20230712,890,76.18,20230405,0.61,N,018500,500,233 억,,2668664,N,N,0,N,00,N
20231201,120304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1580,-3,5,-0.19,220150303,139017,57.15,1583,1600,1566,2055,1109,1583,1583.62,5.71,0,-17748,1612,1597,1571,1556,1530,1605,1564,234,472,500,940,1,1,46754933,739,4.06,0.82,03,0.30,389.00,1919.00,4250,20230712,-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,,2668664,N,N,0,N,00,N
20231201,110304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1587,4,2,0.25,165367645,104410,42.92,1583,1600,1566,2055,1109,1583,1583.83,5.71,0,203,1612,1597,1571,1556,1530,1605,1564,234,472,500,940,1,1,46754933,742,4.08,0.83,03,0.22,389.00,1919.00,4250,20230712,-62.66,890,20230405,78.31,4250,-62.66,20230712,890,78.31,20230405,4250,-62.66,20230712,890,78.31,20230405,0.61,N,018500,500,233 억,,2668664,N,N,0,N,00,N
20231201,100304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1599,16,2,1.01,128690951,81372,33.45,1583,1600,1566,2055,1109,1583,1581.51,5.71,0,4528,1612,1597,1571,1556,1530,1605,1564,234,472,500,940,1,1,46754933,748,4.11,0.83,03,0.17,389.00,1919.00,4250,20230712,-62.38,890,20230405,79.66,4250,-62.38,20230712,890,79.66,20230405,4250,-62.38,20230712,890,79.66,20230405,0.61,N,018500,500,233 억,,2668664,N,N,0,N,00,N
20231201,090300,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1567,-16,5,-1.01,9559814,6057,2.49,1583,1583,1566,2055,1109,1583,1578.31,5.71,0,-1648,1612,1597,1571,1556,1530,1605,1564,234,472,500,940,1,1,46754933,733,4.03,0.82,03,0.01,389.00,1919.00,4250,20230712,-63.13,890,20230405,76.07,4250,-63.13,20230712,890,76.07,20230405,4250,-63.13,20230712,890,76.07,20230405,0.61,N,018500,500,233 억,,2668664,N,N,0,N,00,N