KissMeData/123700/price/prices-20240301.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
20240329,160814,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3600,-50,5,-1.37,241955505,66846,125.54,3640,3650,3600,4745,2555,3650,3619.78,3.74,0,-11173,3740,3695,3665,3620,3590,3680,3605,78,1095,500,2330,5,1,15604898,562,11.39,0.32,12,0.43,316.00,11352.00,6460,20230517,-44.27,3330,20230425,8.11,4550,-20.88,20240208,3415,5.42,20240124,6460,-44.27,20230517,3330,8.11,20230425,2.52,N,123700,500,78 억,,583771,N,N,2,N,00,N
20240329,150817,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3610,-40,5,-1.10,217481790,60050,112.78,3640,3650,3600,4745,2555,3650,3621.68,3.74,0,-10214,3740,3695,3665,3620,3590,3680,3605,78,1095,500,2330,5,1,15604898,563,11.42,0.32,12,0.38,316.00,11352.00,6460,20230517,-44.12,3330,20230425,8.41,4550,-20.66,20240208,3415,5.71,20240124,6460,-44.12,20230517,3330,8.41,20230425,2.52,N,123700,500,78 억,,583771,N,N,93,N,00,N
20240329,140812,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3615,-35,5,-0.96,164276925,45306,85.09,3640,3650,3610,4745,2555,3650,3625.94,3.74,0,-60,3740,3695,3665,3620,3590,3680,3605,78,1095,500,2330,5,1,15604898,564,11.44,0.32,12,0.29,316.00,11352.00,6460,20230517,-44.04,3330,20230425,8.56,4550,-20.55,20240208,3415,5.86,20240124,6460,-44.04,20230517,3330,8.56,20230425,2.52,N,123700,500,78 억,,583771,N,N,93,N,00,N
20240329,130759,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3615,-35,5,-0.96,131705180,36295,68.17,3640,3650,3610,4745,2555,3650,3628.74,3.74,0,1873,3740,3695,3665,3620,3590,3680,3605,78,1095,500,2330,5,1,15604898,564,11.44,0.32,12,0.23,316.00,11352.00,6460,20230517,-44.04,3330,20230425,8.56,4550,-20.55,20240208,3415,5.86,20240124,6460,-44.04,20230517,3330,8.56,20230425,2.52,N,123700,500,78 억,,583771,N,N,93,N,00,N
20240329,120809,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3635,-15,5,-0.41,109306060,30101,56.53,3640,3650,3615,4745,2555,3650,3631.31,3.74,0,4551,3740,3695,3665,3620,3590,3680,3605,78,1095,500,2330,5,1,15604898,567,11.50,0.32,12,0.19,316.00,11352.00,6460,20230517,-43.73,3330,20230425,9.16,4550,-20.11,20240208,3415,6.44,20240124,6460,-43.73,20230517,3330,9.16,20230425,2.52,N,123700,500,78 억,,583771,N,N,93,N,00,N
20240329,110759,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3630,-20,5,-0.55,89109695,24531,46.07,3640,3650,3615,4745,2555,3650,3632.53,3.74,0,5478,3740,3695,3665,3620,3590,3680,3605,78,1095,500,2330,5,1,15604898,566,11.49,0.32,12,0.16,316.00,11352.00,6460,20230517,-43.81,3330,20230425,9.01,4550,-20.22,20240208,3415,6.30,20240124,6460,-43.81,20230517,3330,9.01,20230425,2.52,N,123700,500,78 억,,583771,N,N,93,N,00,N
20240329,100759,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3640,-10,5,-0.27,66255175,18243,34.26,3640,3650,3615,4745,2555,3650,3631.81,3.74,0,5549,3740,3695,3665,3620,3590,3680,3605,78,1095,500,2330,5,1,15604898,568,11.52,0.32,12,0.12,316.00,11352.00,6460,20230517,-43.65,3330,20230425,9.31,4550,-20.00,20240208,3415,6.59,20240124,6460,-43.65,20230517,3330,9.31,20230425,2.52,N,123700,500,78 억,,583771,N,N,93,N,00,N
20240329,090759,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3625,-25,5,-0.68,15291830,4210,7.91,3640,3650,3625,4745,2555,3650,3632.26,3.74,0,-682,3740,3695,3665,3620,3590,3680,3605,78,1095,500,2330,5,1,15604898,566,11.47,0.32,12,0.03,316.00,11352.00,6460,20230517,-43.89,3330,20230425,8.86,4550,-20.33,20240208,3415,6.15,20240124,6460,-43.89,20230517,3330,8.86,20230425,2.52,N,123700,500,78 억,,583771,N,N,93,N,00,N
20240328,160806,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3650,-40,5,-1.08,188457285,51357,91.60,3690,3710,3635,4795,2585,3690,3669.55,3.83,0,-15869,3800,3745,3715,3660,3630,3730,3645,78,1105,500,2360,5,1,15604898,570,11.55,0.32,12,0.33,316.00,11352.00,6460,20230517,-43.50,3330,20230425,9.61,4550,-19.78,20240208,3415,6.88,20240124,6460,-43.50,20230517,3330,9.61,20230425,2.51,N,123700,500,78 억,,598144,N,N,93,N,00,N
20240328,150805,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3660,-30,5,-0.81,170120955,46318,82.61,3690,3710,3640,4795,2585,3690,3672.89,3.83,0,-15831,3800,3745,3715,3660,3630,3730,3645,78,1105,500,2360,5,1,15604898,571,11.58,0.32,12,0.30,316.00,11352.00,6460,20230517,-43.34,3330,20230425,9.91,4550,-19.56,20240208,3415,7.17,20240124,6460,-43.34,20230517,3330,9.91,20230425,2.51,N,123700,500,78 억,,598144,N,N,7,N,00,N
20240328,140756,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3680,-10,5,-0.27,152773155,41562,74.13,3690,3710,3650,4795,2585,3690,3675.79,3.83,0,-14082,3800,3745,3715,3660,3630,3730,3645,78,1105,500,2360,5,1,15604898,574,11.65,0.32,12,0.27,316.00,11352.00,6460,20230517,-43.03,3330,20230425,10.51,4550,-19.12,20240208,3415,7.76,20240124,6460,-43.03,20230517,3330,10.51,20230425,2.51,N,123700,500,78 억,,598144,N,N,7,N,00,N
20240328,130755,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3680,-10,5,-0.27,93391210,25360,45.23,3690,3710,3670,4795,2585,3690,3682.62,3.83,0,-4656,3800,3745,3715,3660,3630,3730,3645,78,1105,500,2360,5,1,15604898,574,11.65,0.32,12,0.16,316.00,11352.00,6460,20230517,-43.03,3330,20230425,10.51,4550,-19.12,20240208,3415,7.76,20240124,6460,-43.03,20230517,3330,10.51,20230425,2.51,N,123700,500,78 억,,598144,N,N,7,N,00,N
20240328,120759,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3680,-10,5,-0.27,72492645,19679,35.10,3690,3710,3670,4795,2585,3690,3683.76,3.83,0,-2128,3800,3745,3715,3660,3630,3730,3645,78,1105,500,2360,5,1,15604898,574,11.65,0.32,12,0.13,316.00,11352.00,6460,20230517,-43.03,3330,20230425,10.51,4550,-19.12,20240208,3415,7.76,20240124,6460,-43.03,20230517,3330,10.51,20230425,2.51,N,123700,500,78 억,,598144,N,N,7,N,00,N
20240328,110759,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3685,-5,5,-0.14,51784950,14055,25.07,3690,3710,3670,4795,2585,3690,3684.45,3.83,0,-1846,3800,3745,3715,3660,3630,3730,3645,78,1105,500,2360,5,1,15604898,575,11.66,0.32,12,0.09,316.00,11352.00,6460,20230517,-42.96,3330,20230425,10.66,4550,-19.01,20240208,3415,7.91,20240124,6460,-42.96,20230517,3330,10.66,20230425,2.51,N,123700,500,78 억,,598144,N,N,7,N,00,N
20240328,100752,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3700,10,2,0.27,23553695,6387,11.39,3690,3710,3675,4795,2585,3690,3687.76,3.83,0,-680,3800,3745,3715,3660,3630,3730,3645,78,1105,500,2360,5,1,15604898,577,11.71,0.33,12,0.04,316.00,11352.00,6460,20230517,-42.72,3330,20230425,11.11,4550,-18.68,20240208,3415,8.35,20240124,6460,-42.72,20230517,3330,11.11,20230425,2.51,N,123700,500,78 억,,598144,N,N,7,N,00,N
20240328,090813,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3710,20,2,0.54,5775505,1566,2.79,3690,3710,3685,4795,2585,3690,3688.06,3.83,0,-273,3800,3745,3715,3660,3630,3730,3645,78,1105,500,2360,5,1,15604898,579,11.74,0.33,12,0.01,316.00,11352.00,6460,20230517,-42.57,3330,20230425,11.41,4550,-18.46,20240208,3415,8.64,20240124,6460,-42.57,20230517,3330,11.41,20230425,2.51,N,123700,500,78 억,,598144,N,N,7,N,00,N
20240327,160809,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3690,-70,5,-1.86,207021900,55667,49.76,3770,3770,3685,4885,2635,3760,3718.93,3.95,0,-18343,3886,3822,3771,3707,3656,3855,3740,78,1125,500,2400,5,1,15604898,576,11.68,0.33,12,0.36,316.00,11352.00,6460,20230517,-42.88,3330,20230425,10.81,4550,-18.90,20240208,3415,8.05,20240124,6460,-42.88,20230517,3330,10.81,20230425,2.52,N,123700,500,78 억,,615849,N,N,7,N,00,N
20240327,150811,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3700,-60,5,-1.60,187048370,50257,44.92,3770,3770,3690,4885,2635,3760,3721.84,3.95,0,-17581,3886,3822,3771,3707,3656,3855,3740,78,1125,500,2400,5,1,15604898,577,11.71,0.33,12,0.32,316.00,11352.00,6460,20230517,-42.72,3330,20230425,11.11,4550,-18.68,20240208,3415,8.35,20240124,6460,-42.72,20230517,3330,11.11,20230425,2.52,N,123700,500,78 억,,615849,N,N,16,N,00,N
20240327,140809,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3700,-60,5,-1.60,160173495,42990,38.43,3770,3770,3700,4885,2635,3760,3725.83,3.95,0,-16420,3886,3822,3771,3707,3656,3855,3740,78,1125,500,2400,5,1,15604898,577,11.71,0.33,12,0.28,316.00,11352.00,6460,20230517,-42.72,3330,20230425,11.11,4550,-18.68,20240208,3415,8.35,20240124,6460,-42.72,20230517,3330,11.11,20230425,2.52,N,123700,500,78 억,,615849,N,N,16,N,00,N
20240327,130809,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3720,-40,5,-1.06,136146865,36510,32.64,3770,3770,3700,4885,2635,3760,3729.03,3.95,0,-13019,3886,3822,3771,3707,3656,3855,3740,78,1125,500,2400,5,1,15604898,581,11.77,0.33,12,0.23,316.00,11352.00,6460,20230517,-42.41,3330,20230425,11.71,4550,-18.24,20240208,3415,8.93,20240124,6460,-42.41,20230517,3330,11.71,20230425,2.52,N,123700,500,78 억,,615849,N,N,16,N,00,N
20240327,120809,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3710,-50,5,-1.33,127819400,34269,30.63,3770,3770,3705,4885,2635,3760,3729.88,3.95,0,-11443,3886,3822,3771,3707,3656,3855,3740,78,1125,500,2400,5,1,15604898,579,11.74,0.33,12,0.22,316.00,11352.00,6460,20230517,-42.57,3330,20230425,11.41,4550,-18.46,20240208,3415,8.64,20240124,6460,-42.57,20230517,3330,11.41,20230425,2.52,N,123700,500,78 억,,615849,N,N,16,N,00,N
20240327,110807,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3725,-35,5,-0.93,81720885,21860,19.54,3770,3770,3720,4885,2635,3760,3738.38,3.95,0,-7487,3886,3822,3771,3707,3656,3855,3740,78,1125,500,2400,5,1,15604898,581,11.79,0.33,12,0.14,316.00,11352.00,6460,20230517,-42.34,3330,20230425,11.86,4550,-18.13,20240208,3415,9.08,20240124,6460,-42.34,20230517,3330,11.86,20230425,2.52,N,123700,500,78 억,,615849,N,N,16,N,00,N
20240327,100803,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3730,-30,5,-0.80,55308010,14773,13.21,3770,3770,3725,4885,2635,3760,3743.86,3.95,0,-4636,3886,3822,3771,3707,3656,3855,3740,78,1125,500,2400,5,1,15604898,582,11.80,0.33,12,0.09,316.00,11352.00,6460,20230517,-42.26,3330,20230425,12.01,4550,-18.02,20240208,3415,9.22,20240124,6460,-42.26,20230517,3330,12.01,20230425,2.52,N,123700,500,78 억,,615849,N,N,16,N,00,N
20240327,090809,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3765,5,2,0.13,12532300,3332,2.98,3770,3770,3750,4885,2635,3760,3761.19,3.95,0,-2495,3886,3822,3771,3707,3656,3855,3740,78,1125,500,2400,5,1,15604898,588,11.91,0.33,12,0.02,316.00,11352.00,6460,20230517,-41.72,3330,20230425,13.06,4550,-17.25,20240208,3415,10.25,20240124,6460,-41.72,20230517,3330,13.06,20230425,2.52,N,123700,500,78 억,,615849,N,N,16,N,00,N
20240326,160703,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3760,10,2,0.27,422740440,111864,244.30,3735,3835,3720,4875,2625,3750,3779.06,3.84,0,12551,3810,3780,3745,3715,3680,3795,3730,78,1125,500,2400,5,1,15604898,587,11.90,0.33,12,0.72,316.00,11352.00,6460,20230517,-41.80,3330,20230425,12.91,4550,-17.36,20240208,3415,10.10,20240124,6460,-41.80,20230517,3330,12.91,20230425,2.52,N,123700,500,78 억,,598925,N,N,16,N,00,N
20240326,150758,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3765,15,2,0.40,417839765,110560,241.46,3735,3835,3720,4875,2625,3750,3779.30,3.84,0,12747,3810,3780,3745,3715,3680,3795,3730,78,1125,500,2400,5,1,15604898,588,11.91,0.33,12,0.71,316.00,11352.00,6460,20230517,-41.72,3330,20230425,13.06,4550,-17.25,20240208,3415,10.25,20240124,6460,-41.72,20230517,3330,13.06,20230425,2.52,N,123700,500,78 억,,598925,N,N,85,N,00,N
20240326,140755,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3770,20,2,0.53,396875020,104979,229.27,3735,3835,3720,4875,2625,3750,3780.52,3.84,0,13715,3810,3780,3745,3715,3680,3795,3730,78,1125,500,2400,5,1,15604898,588,11.93,0.33,12,0.67,316.00,11352.00,6460,20230517,-41.64,3330,20230425,13.21,4550,-17.14,20240208,3415,10.40,20240124,6460,-41.64,20230517,3330,13.21,20230425,2.52,N,123700,500,78 억,,598925,N,N,85,N,00,N
20240326,130753,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3780,30,2,0.80,351273630,92842,202.76,3735,3835,3720,4875,2625,3750,3783.56,3.84,0,12535,3810,3780,3745,3715,3680,3795,3730,78,1125,500,2400,5,1,15604898,590,11.96,0.33,12,0.59,316.00,11352.00,6460,20230517,-41.49,3330,20230425,13.51,4550,-16.92,20240208,3415,10.69,20240124,6460,-41.49,20230517,3330,13.51,20230425,2.52,N,123700,500,78 억,,598925,N,N,85,N,00,N
20240326,120754,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3795,45,2,1.20,295660610,78111,170.59,3735,3835,3720,4875,2625,3750,3785.13,3.84,0,10628,3810,3780,3745,3715,3680,3795,3730,78,1125,500,2400,5,1,15604898,592,12.01,0.33,12,0.50,316.00,11352.00,6460,20230517,-41.25,3330,20230425,13.96,4550,-16.59,20240208,3415,11.13,20240124,6460,-41.25,20230517,3330,13.96,20230425,2.52,N,123700,500,78 억,,598925,N,N,85,N,00,N
20240326,110749,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3810,60,2,1.60,241583405,63930,139.62,3735,3830,3720,4875,2625,3750,3778.87,3.84,0,10222,3810,3780,3745,3715,3680,3795,3730,78,1125,500,2400,5,1,15604898,595,12.06,0.34,12,0.41,316.00,11352.00,6460,20230517,-41.02,3330,20230425,14.41,4550,-16.26,20240208,3415,11.57,20240124,6460,-41.02,20230517,3330,14.41,20230425,2.52,N,123700,500,78 억,,598925,N,N,85,N,00,N
20240326,100758,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3780,30,2,0.80,120480355,32106,70.12,3735,3785,3720,4875,2625,3750,3752.58,3.84,0,9513,3810,3780,3745,3715,3680,3795,3730,78,1125,500,2400,5,1,15604898,590,11.96,0.33,12,0.21,316.00,11352.00,6460,20230517,-41.49,3330,20230425,13.51,4550,-16.92,20240208,3415,10.69,20240124,6460,-41.49,20230517,3330,13.51,20230425,2.52,N,123700,500,78 억,,598925,N,N,85,N,00,N
20240326,090758,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3745,-5,5,-0.13,29228915,7797,17.03,3735,3765,3735,4875,2625,3750,3748.74,3.84,0,801,3810,3780,3745,3715,3680,3795,3730,78,1125,500,2400,5,1,15604898,584,11.85,0.33,12,0.05,316.00,11352.00,6460,20230517,-42.03,3330,20230425,12.46,4550,-17.69,20240208,3415,9.66,20240124,6460,-42.03,20230517,3330,12.46,20230425,2.52,N,123700,500,78 억,,598925,N,N,85,N,00,N
20240325,160823,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3750,40,2,1.08,169972330,45368,86.22,3710,3775,3710,4820,2600,3710,3746.51,3.83,0,719,3780,3745,3715,3680,3650,3730,3665,78,1110,500,2370,5,1,15604898,585,11.87,0.33,12,0.29,316.00,11352.00,6460,20230517,-41.95,3330,20230425,12.61,4550,-17.58,20240208,3415,9.81,20240124,6460,-41.95,20230517,3330,12.61,20230425,2.58,N,123700,500,78 억,,598330,N,N,85,N,00,N
20240325,150826,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3745,35,2,0.94,159433810,42556,80.87,3710,3775,3710,4820,2600,3710,3746.45,3.83,0,1166,3780,3745,3715,3680,3650,3730,3665,78,1110,500,2370,5,1,15604898,584,11.85,0.33,12,0.27,316.00,11352.00,6460,20230517,-42.03,3330,20230425,12.46,4550,-17.69,20240208,3415,9.66,20240124,6460,-42.03,20230517,3330,12.46,20230425,2.58,N,123700,500,78 억,,598330,N,N,140,N,00,N
20240325,140823,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3745,35,2,0.94,142948040,38145,72.49,3710,3775,3710,4820,2600,3710,3747.49,3.83,0,807,3780,3745,3715,3680,3650,3730,3665,78,1110,500,2370,5,1,15604898,584,11.85,0.33,12,0.24,316.00,11352.00,6460,20230517,-42.03,3330,20230425,12.46,4550,-17.69,20240208,3415,9.66,20240124,6460,-42.03,20230517,3330,12.46,20230425,2.58,N,123700,500,78 억,,598330,N,N,140,N,00,N
20240325,130824,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3750,40,2,1.08,130266405,34763,66.06,3710,3775,3710,4820,2600,3710,3747.27,3.83,0,473,3780,3745,3715,3680,3650,3730,3665,78,1110,500,2370,5,1,15604898,585,11.87,0.33,12,0.22,316.00,11352.00,6460,20230517,-41.95,3330,20230425,12.61,4550,-17.58,20240208,3415,9.81,20240124,6460,-41.95,20230517,3330,12.61,20230425,2.58,N,123700,500,78 억,,598330,N,N,140,N,00,N
20240325,120828,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3750,40,2,1.08,114227620,30485,57.93,3710,3775,3710,4820,2600,3710,3747.01,3.83,0,-28,3780,3745,3715,3680,3650,3730,3665,78,1110,500,2370,5,1,15604898,585,11.87,0.33,12,0.20,316.00,11352.00,6460,20230517,-41.95,3330,20230425,12.61,4550,-17.58,20240208,3415,9.81,20240124,6460,-41.95,20230517,3330,12.61,20230425,2.58,N,123700,500,78 억,,598330,N,N,140,N,00,N
20240325,110825,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3740,30,2,0.81,102538790,27363,52.00,3710,3775,3710,4820,2600,3710,3747.35,3.83,0,118,3780,3745,3715,3680,3650,3730,3665,78,1110,500,2370,5,1,15604898,584,11.84,0.33,12,0.18,316.00,11352.00,6460,20230517,-42.11,3330,20230425,12.31,4550,-17.80,20240208,3415,9.52,20240124,6460,-42.11,20230517,3330,12.31,20230425,2.58,N,123700,500,78 억,,598330,N,N,140,N,00,N
20240325,100826,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3750,40,2,1.08,79116360,21107,40.11,3710,3775,3710,4820,2600,3710,3748.35,3.83,0,76,3780,3745,3715,3680,3650,3730,3665,78,1110,500,2370,5,1,15604898,585,11.87,0.33,12,0.14,316.00,11352.00,6460,20230517,-41.95,3330,20230425,12.61,4550,-17.58,20240208,3415,9.81,20240124,6460,-41.95,20230517,3330,12.61,20230425,2.58,N,123700,500,78 억,,598330,N,N,140,N,00,N
20240325,090828,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3745,35,2,0.94,42764560,11419,21.70,3710,3775,3710,4820,2600,3710,3745.04,3.83,0,1474,3780,3745,3715,3680,3650,3730,3665,78,1110,500,2370,5,1,15604898,584,11.85,0.33,12,0.07,316.00,11352.00,6460,20230517,-42.03,3330,20230425,12.46,4550,-17.69,20240208,3415,9.66,20240124,6460,-42.03,20230517,3330,12.46,20230425,2.58,N,123700,500,78 억,,598330,N,N,140,N,00,N
20240322,160825,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3710,-25,5,-0.67,190698255,51431,73.10,3735,3750,3685,4855,2615,3735,3707.79,3.81,0,3086,3785,3760,3725,3700,3665,3772,3712,78,1120,500,2390,5,1,15604898,579,11.74,0.33,12,0.33,316.00,11352.00,6460,20230517,-42.57,3330,20230425,11.41,4550,-18.46,20240208,3415,8.64,20240124,6460,-42.57,20230517,3330,11.41,20230425,2.66,N,123700,500,78 억,,595247,N,N,140,N,00,N
20240322,150828,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3720,-15,5,-0.40,180956320,48806,69.37,3735,3750,3685,4855,2615,3735,3707.61,3.81,0,3068,3785,3760,3725,3700,3665,3772,3712,78,1120,500,2390,5,1,15604898,581,11.77,0.33,12,0.31,316.00,11352.00,6460,20230517,-42.41,3330,20230425,11.71,4550,-18.24,20240208,3415,8.93,20240124,6460,-42.41,20230517,3330,11.71,20230425,2.66,N,123700,500,78 억,,595247,N,N,152,N,00,N
20240322,140818,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3715,-20,5,-0.54,160612660,43336,61.60,3735,3750,3685,4855,2615,3735,3706.15,3.81,0,2218,3785,3760,3725,3700,3665,3772,3712,78,1120,500,2390,5,1,15604898,580,11.76,0.33,12,0.28,316.00,11352.00,6460,20230517,-42.49,3330,20230425,11.56,4550,-18.35,20240208,3415,8.78,20240124,6460,-42.49,20230517,3330,11.56,20230425,2.66,N,123700,500,78 억,,595247,N,N,152,N,00,N
20240322,130822,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3720,-15,5,-0.40,134127835,36190,51.44,3735,3750,3685,4855,2615,3735,3706.13,3.81,0,1751,3785,3760,3725,3700,3665,3772,3712,78,1120,500,2390,5,1,15604898,581,11.77,0.33,12,0.23,316.00,11352.00,6460,20230517,-42.41,3330,20230425,11.71,4550,-18.24,20240208,3415,8.93,20240124,6460,-42.41,20230517,3330,11.71,20230425,2.66,N,123700,500,78 억,,595247,N,N,152,N,00,N
20240322,120818,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3710,-25,5,-0.67,106640815,28779,40.90,3735,3750,3685,4855,2615,3735,3705.41,3.81,0,-2,3785,3760,3725,3700,3665,3772,3712,78,1120,500,2390,5,1,15604898,579,11.74,0.33,12,0.18,316.00,11352.00,6460,20230517,-42.57,3330,20230425,11.41,4550,-18.46,20240208,3415,8.64,20240124,6460,-42.57,20230517,3330,11.41,20230425,2.66,N,123700,500,78 억,,595247,N,N,152,N,00,N
20240322,110826,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3700,-35,5,-0.94,85643150,23106,32.84,3735,3750,3685,4855,2615,3735,3706.41,3.81,0,-2171,3785,3760,3725,3700,3665,3772,3712,78,1120,500,2390,5,1,15604898,577,11.71,0.33,12,0.15,316.00,11352.00,6460,20230517,-42.72,3330,20230425,11.11,4550,-18.68,20240208,3415,8.35,20240124,6460,-42.72,20230517,3330,11.11,20230425,2.66,N,123700,500,78 억,,595247,N,N,152,N,00,N
20240322,100819,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3700,-35,5,-0.94,62970040,16977,24.13,3735,3750,3685,4855,2615,3735,3708.99,3.81,0,-685,3785,3760,3725,3700,3665,3772,3712,78,1120,500,2390,5,1,15604898,577,11.71,0.33,12,0.11,316.00,11352.00,6460,20230517,-42.72,3330,20230425,11.11,4550,-18.68,20240208,3415,8.35,20240124,6460,-42.72,20230517,3330,11.11,20230425,2.66,N,123700,500,78 억,,595247,N,N,152,N,00,N
20240322,090817,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3735,0,3,0.00,10406295,2785,3.96,3735,3750,3735,4855,2615,3735,3736.61,3.81,0,-742,3785,3760,3725,3700,3665,3772,3712,78,1120,500,2390,5,1,15604898,583,11.82,0.33,12,0.02,316.00,11352.00,6460,20230517,-42.18,3330,20230425,12.16,4550,-17.91,20240208,3415,9.37,20240124,6460,-42.18,20230517,3330,12.16,20230425,2.66,N,123700,500,78 억,,595247,N,N,152,N,00,N
20240321,160824,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3735,45,2,1.22,257814685,69414,98.35,3690,3750,3690,4795,2585,3690,3713.85,3.73,0,13101,3786,3737,3701,3652,3616,3720,3635,78,1105,500,2360,5,1,15604898,583,11.82,0.33,12,0.44,316.00,11352.00,6460,20230517,-42.18,3330,20230425,12.16,4550,-17.91,20240208,3415,9.37,20240124,6460,-42.18,20230517,3330,12.16,20230425,2.60,N,123700,500,78 억,,582239,N,N,152,N,00,N
20240321,150820,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3720,30,2,0.81,227122235,61190,86.69,3690,3750,3690,4795,2585,3690,3711.75,3.73,0,13906,3786,3737,3701,3652,3616,3720,3635,78,1105,500,2360,5,1,15604898,581,11.77,0.33,12,0.39,316.00,11352.00,6460,20230517,-42.41,3330,20230425,11.71,4550,-18.24,20240208,3415,8.93,20240124,6460,-42.41,20230517,3330,11.71,20230425,2.60,N,123700,500,78 억,,582239,N,N,2,N,00,N
20240321,140819,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3720,30,2,0.81,201775115,54382,77.05,3690,3750,3690,4795,2585,3690,3710.33,3.73,0,12683,3786,3737,3701,3652,3616,3720,3635,78,1105,500,2360,5,1,15604898,581,11.77,0.33,12,0.35,316.00,11352.00,6460,20230517,-42.41,3330,20230425,11.71,4550,-18.24,20240208,3415,8.93,20240124,6460,-42.41,20230517,3330,11.71,20230425,2.60,N,123700,500,78 억,,582239,N,N,2,N,00,N
20240321,130807,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3730,40,2,1.08,181533515,48929,69.32,3690,3750,3690,4795,2585,3690,3710.14,3.73,0,11306,3786,3737,3701,3652,3616,3720,3635,78,1105,500,2360,5,1,15604898,582,11.80,0.33,12,0.31,316.00,11352.00,6460,20230517,-42.26,3330,20230425,12.01,4550,-18.02,20240208,3415,9.22,20240124,6460,-42.26,20230517,3330,12.01,20230425,2.60,N,123700,500,78 억,,582239,N,N,2,N,00,N
20240321,120821,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3720,30,2,0.81,142027365,38294,54.25,3690,3750,3690,4795,2585,3690,3708.87,3.73,0,6963,3786,3737,3701,3652,3616,3720,3635,78,1105,500,2360,5,1,15604898,581,11.77,0.33,12,0.25,316.00,11352.00,6460,20230517,-42.41,3330,20230425,11.71,4550,-18.24,20240208,3415,8.93,20240124,6460,-42.41,20230517,3330,11.71,20230425,2.60,N,123700,500,78 억,,582239,N,N,2,N,00,N
20240321,110817,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3730,40,2,1.08,103547225,27966,39.62,3690,3740,3690,4795,2585,3690,3702.61,3.73,0,5698,3786,3737,3701,3652,3616,3720,3635,78,1105,500,2360,5,1,15604898,582,11.80,0.33,12,0.18,316.00,11352.00,6460,20230517,-42.26,3330,20230425,12.01,4550,-18.02,20240208,3415,9.22,20240124,6460,-42.26,20230517,3330,12.01,20230425,2.60,N,123700,500,78 억,,582239,N,N,2,N,00,N
20240321,100822,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3725,35,2,0.95,81696460,22084,31.29,3690,3740,3690,4795,2585,3690,3699.35,3.73,0,5156,3786,3737,3701,3652,3616,3720,3635,78,1105,500,2360,5,1,15604898,581,11.79,0.33,12,0.14,316.00,11352.00,6460,20230517,-42.34,3330,20230425,11.86,4550,-18.13,20240208,3415,9.08,20240124,6460,-42.34,20230517,3330,11.86,20230425,2.60,N,123700,500,78 억,,582239,N,N,2,N,00,N
20240321,090825,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3705,15,2,0.41,35055205,9488,13.44,3690,3740,3690,4795,2585,3690,3694.69,3.73,0,1998,3786,3737,3701,3652,3616,3720,3635,78,1105,500,2360,5,1,15604898,578,11.72,0.33,12,0.06,316.00,11352.00,6460,20230517,-42.65,3330,20230425,11.26,4550,-18.57,20240208,3415,8.49,20240124,6460,-42.65,20230517,3330,11.26,20230425,2.60,N,123700,500,78 억,,582239,N,N,2,N,00,N
20240320,160813,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3690,-35,5,-0.94,255964890,69354,49.78,3735,3750,3665,4840,2610,3725,3690.68,3.89,0,-23408,3865,3795,3705,3635,3545,3830,3670,78,1115,500,2380,5,1,15604898,576,11.68,0.33,12,0.44,316.00,11352.00,6460,20230517,-42.88,3330,20230425,10.81,4550,-18.90,20240208,3415,8.05,20240124,6460,-42.88,20230517,3330,10.81,20230425,2.59,N,123700,500,78 억,,606904,N,N,2,N,00,N
20240320,150814,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3675,-50,5,-1.34,250416565,67847,48.70,3735,3750,3665,4840,2610,3725,3690.88,3.89,0,-22914,3865,3795,3705,3635,3545,3830,3670,78,1115,500,2380,5,1,15604898,573,11.63,0.32,12,0.43,316.00,11352.00,6460,20230517,-43.11,3330,20230425,10.36,4550,-19.23,20240208,3415,7.61,20240124,6460,-43.11,20230517,3330,10.36,20230425,2.59,N,123700,500,78 억,,606904,N,N,42,N,00,N
20240320,140818,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3685,-40,5,-1.07,211623460,57292,41.12,3735,3750,3670,4840,2610,3725,3693.75,3.89,0,-18621,3865,3795,3705,3635,3545,3830,3670,78,1115,500,2380,5,1,15604898,575,11.66,0.32,12,0.37,316.00,11352.00,6460,20230517,-42.96,3330,20230425,10.66,4550,-19.01,20240208,3415,7.91,20240124,6460,-42.96,20230517,3330,10.66,20230425,2.59,N,123700,500,78 억,,606904,N,N,42,N,00,N
20240320,130818,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3695,-30,5,-0.81,152820535,41313,29.65,3735,3750,3680,4840,2610,3725,3699.07,3.89,0,-14414,3865,3795,3705,3635,3545,3830,3670,78,1115,500,2380,5,1,15604898,577,11.69,0.33,12,0.26,316.00,11352.00,6460,20230517,-42.80,3330,20230425,10.96,4550,-18.79,20240208,3415,8.20,20240124,6460,-42.80,20230517,3330,10.96,20230425,2.59,N,123700,500,78 억,,606904,N,N,42,N,00,N
20240320,120812,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3690,-35,5,-0.94,129215010,34925,25.07,3735,3750,3680,4840,2610,3725,3699.76,3.89,0,-13631,3865,3795,3705,3635,3545,3830,3670,78,1115,500,2380,5,1,15604898,576,11.68,0.33,12,0.22,316.00,11352.00,6460,20230517,-42.88,3330,20230425,10.81,4550,-18.90,20240208,3415,8.05,20240124,6460,-42.88,20230517,3330,10.81,20230425,2.59,N,123700,500,78 억,,606904,N,N,42,N,00,N
20240320,110814,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3700,-25,5,-0.67,69168180,18622,13.37,3735,3750,3695,4840,2610,3725,3714.30,3.89,0,-8506,3865,3795,3705,3635,3545,3830,3670,78,1115,500,2380,5,1,15604898,577,11.71,0.33,12,0.12,316.00,11352.00,6460,20230517,-42.72,3330,20230425,11.11,4550,-18.68,20240208,3415,8.35,20240124,6460,-42.72,20230517,3330,11.11,20230425,2.59,N,123700,500,78 억,,606904,N,N,42,N,00,N
20240320,100809,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3720,-5,5,-0.13,50701595,13633,9.79,3735,3750,3700,4840,2610,3725,3719.02,3.89,0,-4010,3865,3795,3705,3635,3545,3830,3670,78,1115,500,2380,5,1,15604898,581,11.77,0.33,12,0.09,316.00,11352.00,6460,20230517,-42.41,3330,20230425,11.71,4550,-18.24,20240208,3415,8.93,20240124,6460,-42.41,20230517,3330,11.71,20230425,2.59,N,123700,500,78 억,,606904,N,N,42,N,00,N
20240320,090812,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3730,5,2,0.13,10340085,2769,1.99,3735,3750,3715,4840,2610,3725,3734.36,3.89,0,-1834,3865,3795,3705,3635,3545,3830,3670,78,1115,500,2380,5,1,15604898,582,11.80,0.33,12,0.02,316.00,11352.00,6460,20230517,-42.26,3330,20230425,12.01,4550,-18.02,20240208,3415,9.22,20240124,6460,-42.26,20230517,3330,12.01,20230425,2.59,N,123700,500,78 억,,606904,N,N,42,N,00,N
20240319,160803,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3725,80,2,2.19,516997505,139018,299.89,3645,3775,3615,4735,2555,3645,3718.92,4.04,0,-19899,3701,3672,3641,3612,3581,3675,3615,78,1090,500,2330,5,1,15604898,581,11.79,0.33,12,0.89,316.00,11352.00,6460,20230517,-42.34,3330,20230425,11.86,4550,-18.13,20240208,3415,9.08,20240124,6460,-42.34,20230517,3330,11.86,20230425,2.63,N,123700,500,78 억,,630928,N,N,42,N,00,N
20240319,150813,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3720,75,2,2.06,498102315,133937,288.93,3645,3775,3615,4735,2555,3645,3718.93,4.04,0,-20652,3701,3672,3641,3612,3581,3675,3615,78,1090,500,2330,5,1,15604898,581,11.77,0.33,12,0.86,316.00,11352.00,6460,20230517,-42.41,3330,20230425,11.71,4550,-18.24,20240208,3415,8.93,20240124,6460,-42.41,20230517,3330,11.71,20230425,2.63,N,123700,500,78 억,,630928,N,N,14,N,00,N
20240319,140813,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3720,75,2,2.06,343646810,92698,199.97,3645,3775,3615,4735,2555,3645,3707.17,4.04,0,-17398,3701,3672,3641,3612,3581,3675,3615,78,1090,500,2330,5,1,15604898,581,11.77,0.33,12,0.59,316.00,11352.00,6460,20230517,-42.41,3330,20230425,11.71,4550,-18.24,20240208,3415,8.93,20240124,6460,-42.41,20230517,3330,11.71,20230425,2.63,N,123700,500,78 억,,630928,N,N,14,N,00,N
20240319,130742,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3760,115,2,3.16,291554415,78763,169.91,3645,3775,3615,4735,2555,3645,3701.67,4.04,0,-13749,3701,3672,3641,3612,3581,3675,3615,78,1090,500,2330,5,1,15604898,587,11.90,0.33,12,0.50,316.00,11352.00,6460,20230517,-41.80,3330,20230425,12.91,4550,-17.36,20240208,3415,10.10,20240124,6460,-41.80,20230517,3330,12.91,20230425,2.63,N,123700,500,78 억,,630928,N,N,14,N,00,N
20240319,120807,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3710,65,2,1.78,148674340,40598,87.58,3645,3750,3615,4735,2555,3645,3662.11,4.04,0,-5907,3701,3672,3641,3612,3581,3675,3615,78,1090,500,2330,5,1,15604898,579,11.74,0.33,12,0.26,316.00,11352.00,6460,20230517,-42.57,3330,20230425,11.41,4550,-18.46,20240208,3415,8.64,20240124,6460,-42.57,20230517,3330,11.41,20230425,2.63,N,123700,500,78 억,,630928,N,N,14,N,00,N
20240319,110808,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3680,35,2,0.96,87116910,23927,51.61,3645,3680,3615,4735,2555,3645,3640.95,4.04,0,-2070,3701,3672,3641,3612,3581,3675,3615,78,1090,500,2330,5,1,15604898,574,11.65,0.32,12,0.15,316.00,11352.00,6460,20230517,-43.03,3330,20230425,10.51,4550,-19.12,20240208,3415,7.76,20240124,6460,-43.03,20230517,3330,10.51,20230425,2.63,N,123700,500,78 억,,630928,N,N,14,N,00,N
20240319,100811,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3655,10,2,0.27,43278470,11916,25.70,3645,3660,3615,4735,2555,3645,3631.96,4.04,0,-793,3701,3672,3641,3612,3581,3675,3615,78,1090,500,2330,5,1,15604898,570,11.57,0.32,12,0.08,316.00,11352.00,6460,20230517,-43.42,3330,20230425,9.76,4550,-19.67,20240208,3415,7.03,20240124,6460,-43.42,20230517,3330,9.76,20230425,2.63,N,123700,500,78 억,,630928,N,N,14,N,00,N
20240319,090812,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3645,0,3,0.00,8069010,2216,4.78,3645,3645,3625,4735,2555,3645,3641.25,4.04,0,101,3701,3672,3641,3612,3581,3675,3615,78,1090,500,2330,5,1,15604898,569,11.53,0.32,12,0.01,316.00,11352.00,6460,20230517,-43.58,3330,20230425,9.46,4550,-19.89,20240208,3415,6.73,20240124,6460,-43.58,20230517,3330,9.46,20230425,2.63,N,123700,500,78 억,,630928,N,N,14,N,00,N
20240318,160806,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3645,0,3,0.00,168603640,46277,48.42,3645,3670,3610,4735,2555,3645,3643.35,4.13,0,-14448,3738,3691,3658,3611,3578,3675,3595,78,1090,500,2330,5,1,15604898,569,11.53,0.32,12,0.30,316.00,11352.00,6460,20230517,-43.58,3330,20230425,9.46,4550,-19.89,20240208,3415,6.73,20240124,6460,-43.58,20230517,3330,9.46,20230425,2.62,N,123700,500,78 억,,643790,N,N,14,N,00,N
20240318,150806,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3640,-5,5,-0.14,155991650,42815,44.80,3645,3670,3610,4735,2555,3645,3643.38,4.13,0,-13149,3738,3691,3658,3611,3578,3675,3595,78,1090,500,2330,5,1,15604898,568,11.52,0.32,12,0.27,316.00,11352.00,6460,20230517,-43.65,3330,20230425,9.31,4550,-20.00,20240208,3415,6.59,20240124,6460,-43.65,20230517,3330,9.31,20230425,2.62,N,123700,500,78 억,,643790,N,N,3,N,00,N
20240318,140806,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3625,-20,5,-0.55,146341600,40158,42.02,3645,3670,3610,4735,2555,3645,3644.14,4.13,0,-10945,3738,3691,3658,3611,3578,3675,3595,78,1090,500,2330,5,1,15604898,566,11.47,0.32,12,0.26,316.00,11352.00,6460,20230517,-43.89,3330,20230425,8.86,4550,-20.33,20240208,3415,6.15,20240124,6460,-43.89,20230517,3330,8.86,20230425,2.62,N,123700,500,78 억,,643790,N,N,3,N,00,N
20240318,130806,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3640,-5,5,-0.14,120172095,32947,34.47,3645,3670,3610,4735,2555,3645,3647.44,4.13,0,-4955,3738,3691,3658,3611,3578,3675,3595,78,1090,500,2330,5,1,15604898,568,11.52,0.32,12,0.21,316.00,11352.00,6460,20230517,-43.65,3330,20230425,9.31,4550,-20.00,20240208,3415,6.59,20240124,6460,-43.65,20230517,3330,9.31,20230425,2.62,N,123700,500,78 억,,643790,N,N,3,N,00,N
20240318,120800,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3645,0,3,0.00,96660425,26481,27.71,3645,3670,3610,4735,2555,3645,3650.20,4.13,0,-4605,3738,3691,3658,3611,3578,3675,3595,78,1090,500,2330,5,1,15604898,569,11.53,0.32,12,0.17,316.00,11352.00,6460,20230517,-43.58,3330,20230425,9.46,4550,-19.89,20240208,3415,6.73,20240124,6460,-43.58,20230517,3330,9.46,20230425,2.62,N,123700,500,78 억,,643790,N,N,3,N,00,N
20240318,110808,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3650,5,2,0.14,73306655,20078,21.01,3645,3670,3610,4735,2555,3645,3651.12,4.13,0,-1928,3738,3691,3658,3611,3578,3675,3595,78,1090,500,2330,5,1,15604898,570,11.55,0.32,12,0.13,316.00,11352.00,6460,20230517,-43.50,3330,20230425,9.61,4550,-19.78,20240208,3415,6.88,20240124,6460,-43.50,20230517,3330,9.61,20230425,2.62,N,123700,500,78 억,,643790,N,N,3,N,00,N
20240318,100805,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3660,15,2,0.41,51614935,14148,14.80,3645,3670,3610,4735,2555,3645,3648.23,4.13,0,2183,3738,3691,3658,3611,3578,3675,3595,78,1090,500,2330,5,1,15604898,571,11.58,0.32,12,0.09,316.00,11352.00,6460,20230517,-43.34,3330,20230425,9.91,4550,-19.56,20240208,3415,7.17,20240124,6460,-43.34,20230517,3330,9.91,20230425,2.62,N,123700,500,78 억,,643790,N,N,3,N,00,N
20240318,090805,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3645,0,3,0.00,14121345,3886,4.07,3645,3645,3610,4735,2555,3645,3633.64,4.13,0,-479,3738,3691,3658,3611,3578,3675,3595,78,1090,500,2330,5,1,15604898,569,11.53,0.32,12,0.02,316.00,11352.00,6460,20230517,-43.58,3330,20230425,9.46,4550,-19.89,20240208,3415,6.73,20240124,6460,-43.58,20230517,3330,9.46,20230425,2.62,N,123700,500,78 억,,643790,N,N,3,N,00,N
20240315,160757,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3645,-55,5,-1.49,349154240,95555,224.91,3705,3705,3625,4810,2590,3700,3653.96,4.29,0,-24644,3746,3722,3676,3652,3606,3735,3665,78,1110,500,2360,5,1,15604898,569,11.53,0.32,12,0.61,316.00,11352.00,6460,20230517,-43.58,3330,20230425,9.46,4550,-19.89,20240208,3415,6.73,20240124,6460,-43.58,20230517,3330,9.46,20230425,2.63,N,123700,500,78 억,,669713,N,N,3,N,00,N
20240315,150731,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3640,-60,5,-1.62,327253200,89537,210.75,3705,3705,3625,4810,2590,3700,3654.95,4.29,0,-24564,3746,3722,3676,3652,3606,3735,3665,78,1110,500,2360,5,1,15604898,568,11.52,0.32,12,0.57,316.00,11352.00,6460,20230517,-43.65,3330,20230425,9.31,4550,-20.00,20240208,3415,6.59,20240124,6460,-43.65,20230517,3330,9.31,20230425,2.63,N,123700,500,78 억,,669713,N,N,21,N,00,N
20240315,140717,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3645,-55,5,-1.49,293970340,80394,189.23,3705,3705,3625,4810,2590,3700,3656.62,4.29,0,-23811,3746,3722,3676,3652,3606,3735,3665,78,1110,500,2360,5,1,15604898,569,11.53,0.32,12,0.52,316.00,11352.00,6460,20230517,-43.58,3330,20230425,9.46,4550,-19.89,20240208,3415,6.73,20240124,6460,-43.58,20230517,3330,9.46,20230425,2.63,N,123700,500,78 억,,669713,N,N,21,N,00,N
20240315,130759,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3650,-50,5,-1.35,241439380,65955,155.24,3705,3705,3635,4810,2590,3700,3660.67,4.29,0,-18233,3746,3722,3676,3652,3606,3735,3665,78,1110,500,2360,5,1,15604898,570,11.55,0.32,12,0.42,316.00,11352.00,6460,20230517,-43.50,3330,20230425,9.61,4550,-19.78,20240208,3415,6.88,20240124,6460,-43.50,20230517,3330,9.61,20230425,2.63,N,123700,500,78 억,,669713,N,N,21,N,00,N
20240315,120758,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3665,-35,5,-0.95,181070805,49386,116.24,3705,3705,3645,4810,2590,3700,3666.44,4.29,0,-9228,3746,3722,3676,3652,3606,3735,3665,78,1110,500,2360,5,1,15604898,572,11.60,0.32,12,0.32,316.00,11352.00,6460,20230517,-43.27,3330,20230425,10.06,4550,-19.45,20240208,3415,7.32,20240124,6460,-43.27,20230517,3330,10.06,20230425,2.63,N,123700,500,78 억,,669713,N,N,21,N,00,N
20240315,110755,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3660,-40,5,-1.08,170357480,46458,109.35,3705,3705,3645,4810,2590,3700,3666.91,4.29,0,-9616,3746,3722,3676,3652,3606,3735,3665,78,1110,500,2360,5,1,15604898,571,11.58,0.32,12,0.30,316.00,11352.00,6460,20230517,-43.34,3330,20230425,9.91,4550,-19.56,20240208,3415,7.17,20240124,6460,-43.34,20230517,3330,9.91,20230425,2.63,N,123700,500,78 억,,669713,N,N,21,N,00,N
20240315,100756,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3675,-25,5,-0.68,110392755,30073,70.78,3705,3705,3650,4810,2590,3700,3670.82,4.29,0,-10342,3746,3722,3676,3652,3606,3735,3665,78,1110,500,2360,5,1,15604898,573,11.63,0.32,12,0.19,316.00,11352.00,6460,20230517,-43.11,3330,20230425,10.36,4550,-19.23,20240208,3415,7.61,20240124,6460,-43.11,20230517,3330,10.36,20230425,2.63,N,123700,500,78 억,,669713,N,N,21,N,00,N
20240315,090802,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3695,-5,5,-0.14,27636555,7491,17.63,3705,3705,3675,4810,2590,3700,3689.30,4.29,0,-3251,3746,3722,3676,3652,3606,3735,3665,78,1110,500,2360,5,1,15604898,577,11.69,0.33,12,0.05,316.00,11352.00,6460,20230517,-42.80,3330,20230425,10.96,4550,-18.79,20240208,3415,8.20,20240124,6460,-42.80,20230517,3330,10.96,20230425,2.63,N,123700,500,78 억,,669713,N,N,21,N,00,N
20240314,160750,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3700,40,2,1.09,149069855,40747,78.59,3665,3700,3630,4755,2565,3660,3658.42,4.30,0,-1563,3733,3696,3663,3626,3593,3715,3645,78,1095,500,2340,5,1,15604898,577,11.71,0.33,12,0.26,316.00,11352.00,6460,20230517,-42.72,3330,20230425,11.11,4550,-18.68,20240208,3415,8.35,20240124,6460,-42.72,20230517,3330,11.11,20230425,2.66,N,123700,500,78 억,,670920,N,N,21,N,00,N
20240314,150754,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3680,20,2,0.55,139492080,38155,73.59,3665,3700,3630,4755,2565,3660,3655.91,4.30,0,-1433,3733,3696,3663,3626,3593,3715,3645,78,1095,500,2340,5,1,15604898,574,11.65,0.32,12,0.24,316.00,11352.00,6460,20230517,-43.03,3330,20230425,10.51,4550,-19.12,20240208,3415,7.76,20240124,6460,-43.03,20230517,3330,10.51,20230425,2.66,N,123700,500,78 억,,670920,N,N,11,N,00,N
20240314,140753,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3665,5,2,0.14,117718765,32244,62.19,3665,3700,3630,4755,2565,3660,3650.80,4.30,0,-2235,3733,3696,3663,3626,3593,3715,3645,78,1095,500,2340,5,1,15604898,572,11.60,0.32,12,0.21,316.00,11352.00,6460,20230517,-43.27,3330,20230425,10.06,4550,-19.45,20240208,3415,7.32,20240124,6460,-43.27,20230517,3330,10.06,20230425,2.66,N,123700,500,78 억,,670920,N,N,11,N,00,N
20240314,130749,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3655,-5,5,-0.14,101590840,27832,53.68,3665,3700,3630,4755,2565,3660,3650.06,4.30,0,-2246,3733,3696,3663,3626,3593,3715,3645,78,1095,500,2340,5,1,15604898,570,11.57,0.32,12,0.18,316.00,11352.00,6460,20230517,-43.42,3330,20230425,9.76,4550,-19.67,20240208,3415,7.03,20240124,6460,-43.42,20230517,3330,9.76,20230425,2.66,N,123700,500,78 억,,670920,N,N,11,N,00,N
20240314,120750,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3660,0,3,0.00,95293390,26106,50.35,3665,3700,3630,4755,2565,3660,3650.16,4.30,0,-2048,3733,3696,3663,3626,3593,3715,3645,78,1095,500,2340,5,1,15604898,571,11.58,0.32,12,0.17,316.00,11352.00,6460,20230517,-43.34,3330,20230425,9.91,4550,-19.56,20240208,3415,7.17,20240124,6460,-43.34,20230517,3330,9.91,20230425,2.66,N,123700,500,78 억,,670920,N,N,11,N,00,N
20240314,110751,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3655,-5,5,-0.14,86003435,23565,45.45,3665,3700,3630,4755,2565,3660,3649.52,4.30,0,-1590,3733,3696,3663,3626,3593,3715,3645,78,1095,500,2340,5,1,15604898,570,11.57,0.32,12,0.15,316.00,11352.00,6460,20230517,-43.42,3330,20230425,9.76,4550,-19.67,20240208,3415,7.03,20240124,6460,-43.42,20230517,3330,9.76,20230425,2.66,N,123700,500,78 억,,670920,N,N,11,N,00,N
20240314,100756,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3670,10,2,0.27,45108930,12343,23.81,3665,3700,3635,4755,2565,3660,3654.51,4.30,0,-3348,3733,3696,3663,3626,3593,3715,3645,78,1095,500,2340,5,1,15604898,573,11.61,0.32,12,0.08,316.00,11352.00,6460,20230517,-43.19,3330,20230425,10.21,4550,-19.34,20240208,3415,7.47,20240124,6460,-43.19,20230517,3330,10.21,20230425,2.66,N,123700,500,78 억,,670920,N,N,11,N,00,N
20240314,090753,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3680,20,2,0.55,9641220,2639,5.09,3665,3700,3645,4755,2565,3660,3652.68,4.30,0,230,3733,3696,3663,3626,3593,3715,3645,78,1095,500,2340,5,1,15604898,574,11.65,0.32,12,0.02,316.00,11352.00,6460,20230517,-43.03,3330,20230425,10.51,4550,-19.12,20240208,3415,7.76,20240124,6460,-43.03,20230517,3330,10.51,20230425,2.66,N,123700,500,78 억,,670920,N,N,11,N,00,N
20240313,160743,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3660,5,2,0.14,188813305,51633,102.61,3655,3700,3630,4750,2560,3655,3656.81,4.27,0,4062,3731,3692,3651,3612,3571,3712,3632,78,1095,500,2330,5,1,15604898,571,11.58,0.32,12,0.33,316.00,11352.00,6460,20230517,-43.34,3330,20230425,9.91,4550,-19.56,20240208,3415,7.17,20240124,6460,-43.34,20230517,3330,9.91,20230425,2.64,N,123700,500,78 억,,666803,N,N,11,N,00,N
20240313,150744,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3670,15,2,0.41,155104160,42464,84.38,3655,3685,3630,4750,2560,3655,3652.60,4.27,0,2670,3731,3692,3651,3612,3571,3712,3632,78,1095,500,2330,5,1,15604898,573,11.61,0.32,12,0.27,316.00,11352.00,6460,20230517,-43.19,3330,20230425,10.21,4550,-19.34,20240208,3415,7.47,20240124,6460,-43.19,20230517,3330,10.21,20230425,2.64,N,123700,500,78 억,,666803,N,N,4,N,00,N
20240313,140749,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3650,-5,5,-0.14,123497235,33841,67.25,3655,3675,3630,4750,2560,3655,3649.32,4.27,0,-2593,3731,3692,3651,3612,3571,3712,3632,78,1095,500,2330,5,1,15604898,570,11.55,0.32,12,0.22,316.00,11352.00,6460,20230517,-43.50,3330,20230425,9.61,4550,-19.78,20240208,3415,6.88,20240124,6460,-43.50,20230517,3330,9.61,20230425,2.64,N,123700,500,78 억,,666803,N,N,4,N,00,N
20240313,130751,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3675,20,2,0.55,103620315,28400,56.44,3655,3675,3630,4750,2560,3655,3648.57,4.27,0,138,3731,3692,3651,3612,3571,3712,3632,78,1095,500,2330,5,1,15604898,573,11.63,0.32,12,0.18,316.00,11352.00,6460,20230517,-43.11,3330,20230425,10.36,4550,-19.23,20240208,3415,7.61,20240124,6460,-43.11,20230517,3330,10.36,20230425,2.64,N,123700,500,78 억,,666803,N,N,4,N,00,N
20240313,120746,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3660,5,2,0.14,83782205,22976,45.66,3655,3675,3630,4750,2560,3655,3646.46,4.27,0,481,3731,3692,3651,3612,3571,3712,3632,78,1095,500,2330,5,1,15604898,571,11.58,0.32,12,0.15,316.00,11352.00,6460,20230517,-43.34,3330,20230425,9.91,4550,-19.56,20240208,3415,7.17,20240124,6460,-43.34,20230517,3330,9.91,20230425,2.64,N,123700,500,78 억,,666803,N,N,4,N,00,N
20240313,110744,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3670,15,2,0.41,55685340,15281,30.37,3655,3670,3630,4750,2560,3655,3644.00,4.27,0,-374,3731,3692,3651,3612,3571,3712,3632,78,1095,500,2330,5,1,15604898,573,11.61,0.32,12,0.10,316.00,11352.00,6460,20230517,-43.19,3330,20230425,10.21,4550,-19.34,20240208,3415,7.47,20240124,6460,-43.19,20230517,3330,10.21,20230425,2.64,N,123700,500,78 억,,666803,N,N,4,N,00,N
20240313,100741,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3645,-10,5,-0.27,31317250,8603,17.10,3655,3655,3630,4750,2560,3655,3640.05,4.27,0,-553,3731,3692,3651,3612,3571,3712,3632,78,1095,500,2330,5,1,15604898,569,11.53,0.32,12,0.06,316.00,11352.00,6460,20230517,-43.58,3330,20230425,9.46,4550,-19.89,20240208,3415,6.73,20240124,6460,-43.58,20230517,3330,9.46,20230425,2.64,N,123700,500,78 억,,666803,N,N,4,N,00,N
20240313,090747,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3655,0,3,0.00,7193060,1971,3.92,3655,3655,3635,4750,2560,3655,3649.07,4.27,0,297,3731,3692,3651,3612,3571,3712,3632,78,1095,500,2330,5,1,15604898,570,11.57,0.32,12,0.01,316.00,11352.00,6460,20230517,-43.42,3330,20230425,9.76,4550,-19.67,20240208,3415,7.03,20240124,6460,-43.42,20230517,3330,9.76,20230425,2.64,N,123700,500,78 억,,666803,N,N,4,N,00,N
20240312,160735,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3655,15,2,0.41,180744685,49669,74.95,3625,3690,3610,4730,2550,3640,3638.98,4.29,0,-1319,3746,3692,3646,3592,3546,3670,3570,78,1090,500,2320,5,1,15604898,570,11.57,0.32,12,0.32,316.00,11352.00,6460,20230517,-43.42,3330,20230425,9.76,4550,-19.67,20240208,3415,7.03,20240124,6460,-43.42,20230517,3330,9.76,20230425,2.76,N,123700,500,78 억,,670006,N,N,4,N,00,N
20240312,150734,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3650,10,2,0.27,160511730,44104,66.55,3625,3690,3610,4730,2550,3640,3639.39,4.29,0,-1836,3746,3692,3646,3592,3546,3670,3570,78,1090,500,2320,5,1,15604898,570,11.55,0.32,12,0.28,316.00,11352.00,6460,20230517,-43.50,3330,20230425,9.61,4550,-19.78,20240208,3415,6.88,20240124,6460,-43.50,20230517,3330,9.61,20230425,2.76,N,123700,500,78 억,,670006,N,N,11,N,00,N
20240312,140728,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3645,5,2,0.14,147868630,40632,61.31,3625,3690,3610,4730,2550,3640,3639.22,4.29,0,-349,3746,3692,3646,3592,3546,3670,3570,78,1090,500,2320,5,1,15604898,569,11.53,0.32,12,0.26,316.00,11352.00,6460,20230517,-43.58,3330,20230425,9.46,4550,-19.89,20240208,3415,6.73,20240124,6460,-43.58,20230517,3330,9.46,20230425,2.76,N,123700,500,78 억,,670006,N,N,11,N,00,N
20240312,130659,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3650,10,2,0.27,140550390,38623,58.28,3625,3690,3610,4730,2550,3640,3639.03,4.29,0,324,3746,3692,3646,3592,3546,3670,3570,78,1090,500,2320,5,1,15604898,570,11.55,0.32,12,0.25,316.00,11352.00,6460,20230517,-43.50,3330,20230425,9.61,4550,-19.78,20240208,3415,6.88,20240124,6460,-43.50,20230517,3330,9.61,20230425,2.76,N,123700,500,78 억,,670006,N,N,11,N,00,N
20240312,120737,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3680,40,2,1.10,121142380,33297,50.24,3625,3690,3610,4730,2550,3640,3638.24,4.29,0,458,3746,3692,3646,3592,3546,3670,3570,78,1090,500,2320,5,1,15604898,574,11.65,0.32,12,0.21,316.00,11352.00,6460,20230517,-43.03,3330,20230425,10.51,4550,-19.12,20240208,3415,7.76,20240124,6460,-43.03,20230517,3330,10.51,20230425,2.76,N,123700,500,78 억,,670006,N,N,11,N,00,N
20240312,110736,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3660,20,2,0.55,95745270,26373,39.80,3625,3670,3610,4730,2550,3640,3630.43,4.29,0,1895,3746,3692,3646,3592,3546,3670,3570,78,1090,500,2320,5,1,15604898,571,11.58,0.32,12,0.17,316.00,11352.00,6460,20230517,-43.34,3330,20230425,9.91,4550,-19.56,20240208,3415,7.17,20240124,6460,-43.34,20230517,3330,9.91,20230425,2.76,N,123700,500,78 억,,670006,N,N,11,N,00,N
20240312,100735,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3655,15,2,0.41,75186285,20732,31.28,3625,3670,3610,4730,2550,3640,3626.58,4.29,0,-676,3746,3692,3646,3592,3546,3670,3570,78,1090,500,2320,5,1,15604898,570,11.57,0.32,12,0.13,316.00,11352.00,6460,20230517,-43.42,3330,20230425,9.76,4550,-19.67,20240208,3415,7.03,20240124,6460,-43.42,20230517,3330,9.76,20230425,2.76,N,123700,500,78 억,,670006,N,N,11,N,00,N
20240312,090735,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3635,-5,5,-0.14,7396760,2036,3.07,3625,3660,3625,4730,2550,3640,3632.99,4.29,0,447,3746,3692,3646,3592,3546,3670,3570,78,1090,500,2320,5,1,15604898,567,11.50,0.32,12,0.01,316.00,11352.00,6460,20230517,-43.73,3330,20230425,9.16,4550,-20.11,20240208,3415,6.44,20240124,6460,-43.73,20230517,3330,9.16,20230425,2.76,N,123700,500,78 억,,670006,N,N,11,N,00,N
20240311,160733,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3640,-5,5,-0.14,238041275,65482,67.68,3645,3700,3600,4735,2555,3645,3635.22,4.27,0,4975,3731,3687,3641,3597,3551,3665,3575,78,1090,500,2330,5,1,15604898,568,11.52,0.32,12,0.42,316.00,11352.00,6460,20230517,-43.65,3330,20230425,9.31,4550,-20.00,20240208,3415,6.59,20240124,6460,-43.65,20230517,3330,9.31,20230425,2.80,N,123700,500,78 억,,666396,N,N,11,N,00,N
20240311,150732,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3650,5,2,0.14,225175800,61949,64.03,3645,3700,3600,4735,2555,3645,3634.86,4.27,0,4844,3731,3687,3641,3597,3551,3665,3575,78,1090,500,2330,5,1,15604898,570,11.55,0.32,12,0.40,316.00,11352.00,6460,20230517,-43.50,3330,20230425,9.61,4550,-19.78,20240208,3415,6.88,20240124,6460,-43.50,20230517,3330,9.61,20230425,2.80,N,123700,500,78 억,,666396,N,N,11,N,00,N
20240311,140730,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3660,15,2,0.41,212352665,58436,60.39,3645,3700,3600,4735,2555,3645,3633.94,4.27,0,5298,3731,3687,3641,3597,3551,3665,3575,78,1090,500,2330,5,1,15604898,571,11.58,0.32,12,0.37,316.00,11352.00,6460,20230517,-43.34,3330,20230425,9.91,4550,-19.56,20240208,3415,7.17,20240124,6460,-43.34,20230517,3330,9.91,20230425,2.80,N,123700,500,78 억,,666396,N,N,11,N,00,N
20240311,130731,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3650,5,2,0.14,195452905,53821,55.62,3645,3700,3600,4735,2555,3645,3631.54,4.27,0,5920,3731,3687,3641,3597,3551,3665,3575,78,1090,500,2330,5,1,15604898,570,11.55,0.32,12,0.34,316.00,11352.00,6460,20230517,-43.50,3330,20230425,9.61,4550,-19.78,20240208,3415,6.88,20240124,6460,-43.50,20230517,3330,9.61,20230425,2.80,N,123700,500,78 억,,666396,N,N,11,N,00,N
20240311,120732,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3650,5,2,0.14,185063995,50973,52.68,3645,3700,3600,4735,2555,3645,3630.63,4.27,0,5263,3731,3687,3641,3597,3551,3665,3575,78,1090,500,2330,5,1,15604898,570,11.55,0.32,12,0.33,316.00,11352.00,6460,20230517,-43.50,3330,20230425,9.61,4550,-19.78,20240208,3415,6.88,20240124,6460,-43.50,20230517,3330,9.61,20230425,2.80,N,123700,500,78 억,,666396,N,N,11,N,00,N
20240311,110728,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3630,-15,5,-0.41,151729740,41817,43.22,3645,3700,3600,4735,2555,3645,3628.42,4.27,0,4179,3731,3687,3641,3597,3551,3665,3575,78,1090,500,2330,5,1,15604898,566,11.49,0.32,12,0.27,316.00,11352.00,6460,20230517,-43.81,3330,20230425,9.01,4550,-20.22,20240208,3415,6.30,20240124,6460,-43.81,20230517,3330,9.01,20230425,2.80,N,123700,500,78 억,,666396,N,N,11,N,00,N
20240311,100721,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3675,30,2,0.82,50260990,13761,14.22,3645,3700,3620,4735,2555,3645,3652.42,4.27,0,1547,3731,3687,3641,3597,3551,3665,3575,78,1090,500,2330,5,1,15604898,573,11.63,0.32,12,0.09,316.00,11352.00,6460,20230517,-43.11,3330,20230425,10.36,4550,-19.23,20240208,3415,7.61,20240124,6460,-43.11,20230517,3330,10.36,20230425,2.80,N,123700,500,78 억,,666396,N,N,11,N,00,N
20240311,090724,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3640,-5,5,-0.14,21453060,5883,6.08,3645,3700,3640,4735,2555,3645,3646.62,4.27,0,2436,3731,3687,3641,3597,3551,3665,3575,78,1090,500,2330,5,1,15604898,568,11.52,0.32,12,0.04,316.00,11352.00,6460,20230517,-43.65,3330,20230425,9.31,4550,-20.00,20240208,3415,6.59,20240124,6460,-43.65,20230517,3330,9.31,20230425,2.80,N,123700,500,78 억,,666396,N,N,11,N,00,N
20240308,160728,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3645,-30,5,-0.82,348186490,95902,104.60,3675,3685,3595,4775,2575,3675,3630.51,4.19,0,13917,3825,3750,3685,3610,3545,3717,3577,78,1100,500,2350,5,1,15604898,569,11.53,0.32,12,0.61,316.00,11352.00,6460,20230517,-43.58,3330,20230425,9.46,4550,-19.89,20240208,3415,6.73,20240124,6460,-43.58,20230517,3330,9.46,20230425,2.91,N,123700,500,78 억,,653085,N,N,11,N,00,N
20240308,150727,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3650,-25,5,-0.68,335228510,92347,100.72,3675,3685,3595,4775,2575,3675,3630.10,4.19,0,13936,3825,3750,3685,3610,3545,3717,3577,78,1100,500,2350,5,1,15604898,570,11.55,0.32,12,0.59,316.00,11352.00,6460,20230517,-43.50,3330,20230425,9.61,4550,-19.78,20240208,3415,6.88,20240124,6460,-43.50,20230517,3330,9.61,20230425,2.91,N,123700,500,78 억,,653085,N,N,6,N,00,N
20240308,140724,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3625,-50,5,-1.36,309222350,85196,92.92,3675,3685,3595,4775,2575,3675,3629.54,4.19,0,14059,3825,3750,3685,3610,3545,3717,3577,78,1100,500,2350,5,1,15604898,566,11.47,0.32,12,0.55,316.00,11352.00,6460,20230517,-43.89,3330,20230425,8.86,4550,-20.33,20240208,3415,6.15,20240124,6460,-43.89,20230517,3330,8.86,20230425,2.91,N,123700,500,78 억,,653085,N,N,6,N,00,N
20240308,130721,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3625,-50,5,-1.36,268985035,74063,80.78,3675,3685,3595,4775,2575,3675,3631.84,4.19,0,14416,3825,3750,3685,3610,3545,3717,3577,78,1100,500,2350,5,1,15604898,566,11.47,0.32,12,0.47,316.00,11352.00,6460,20230517,-43.89,3330,20230425,8.86,4550,-20.33,20240208,3415,6.15,20240124,6460,-43.89,20230517,3330,8.86,20230425,2.91,N,123700,500,78 억,,653085,N,N,6,N,00,N
20240308,120722,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3655,-20,5,-0.54,136789615,37448,40.84,3675,3685,3630,4775,2575,3675,3652.79,4.19,0,10966,3825,3750,3685,3610,3545,3717,3577,78,1100,500,2350,5,1,15604898,570,11.57,0.32,12,0.24,316.00,11352.00,6460,20230517,-43.42,3330,20230425,9.76,4550,-19.67,20240208,3415,7.03,20240124,6460,-43.42,20230517,3330,9.76,20230425,2.91,N,123700,500,78 억,,653085,N,N,6,N,00,N
20240308,110723,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3660,-15,5,-0.41,124586240,34108,37.20,3675,3685,3630,4775,2575,3675,3652.70,4.19,0,10032,3825,3750,3685,3610,3545,3717,3577,78,1100,500,2350,5,1,15604898,571,11.58,0.32,12,0.22,316.00,11352.00,6460,20230517,-43.34,3330,20230425,9.91,4550,-19.56,20240208,3415,7.17,20240124,6460,-43.34,20230517,3330,9.91,20230425,2.91,N,123700,500,78 억,,653085,N,N,6,N,00,N
20240308,100718,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3650,-25,5,-0.68,93783625,25669,28.00,3675,3685,3630,4775,2575,3675,3653.58,4.19,0,6127,3825,3750,3685,3610,3545,3717,3577,78,1100,500,2350,5,1,15604898,570,11.55,0.32,12,0.16,316.00,11352.00,6460,20230517,-43.50,3330,20230425,9.61,4550,-19.78,20240208,3415,6.88,20240124,6460,-43.50,20230517,3330,9.61,20230425,2.91,N,123700,500,78 억,,653085,N,N,6,N,00,N
20240308,090719,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3670,-5,5,-0.14,16869300,4594,5.01,3675,3685,3670,4775,2575,3675,3672.03,4.19,0,3110,3825,3750,3685,3610,3545,3717,3577,78,1100,500,2350,5,1,15604898,573,11.61,0.32,12,0.03,316.00,11352.00,6460,20230517,-43.19,3330,20230425,10.21,4550,-19.34,20240208,3415,7.47,20240124,6460,-43.19,20230517,3330,10.21,20230425,2.91,N,123700,500,78 억,,653085,N,N,6,N,00,N
20240307,160720,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3675,-40,5,-1.08,334673330,91457,118.20,3710,3760,3620,4825,2605,3715,3659.27,4.14,0,4442,3818,3766,3723,3671,3628,3792,3697,78,1110,500,2370,5,1,15604898,573,11.63,0.32,12,0.59,316.00,11352.00,6460,20230517,-43.11,3330,20230425,10.36,4550,-19.23,20240208,3415,7.61,20240124,6460,-43.11,20230517,3330,10.36,20230425,2.85,N,123700,500,78 억,,645973,N,N,6,N,00,N
20240307,150701,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3655,-60,5,-1.62,326659875,89272,115.38,3710,3760,3620,4825,2605,3715,3659.07,4.14,0,4612,3818,3766,3723,3671,3628,3792,3697,78,1110,500,2370,5,1,15604898,570,11.57,0.32,12,0.57,316.00,11352.00,6460,20230517,-43.42,3330,20230425,9.76,4550,-19.67,20240208,3415,7.03,20240124,6460,-43.42,20230517,3330,9.76,20230425,2.85,N,123700,500,78 억,,645973,N,N,52,N,00,N
20240307,140709,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3645,-70,5,-1.88,305212205,83423,107.82,3710,3760,3620,4825,2605,3715,3658.52,4.14,0,5846,3818,3766,3723,3671,3628,3792,3697,78,1110,500,2370,5,1,15604898,569,11.53,0.32,12,0.53,316.00,11352.00,6460,20230517,-43.58,3330,20230425,9.46,4550,-19.89,20240208,3415,6.73,20240124,6460,-43.58,20230517,3330,9.46,20230425,2.85,N,123700,500,78 억,,645973,N,N,52,N,00,N
20240307,130711,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3675,-40,5,-1.08,285009860,77893,100.67,3710,3760,3620,4825,2605,3715,3658.90,4.14,0,4578,3818,3766,3723,3671,3628,3792,3697,78,1110,500,2370,5,1,15604898,573,11.63,0.32,12,0.50,316.00,11352.00,6460,20230517,-43.11,3330,20230425,10.36,4550,-19.23,20240208,3415,7.61,20240124,6460,-43.11,20230517,3330,10.36,20230425,2.85,N,123700,500,78 억,,645973,N,N,52,N,00,N
20240307,120715,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3685,-30,5,-0.81,260703800,71302,92.15,3710,3760,3620,4825,2605,3715,3656.23,4.14,0,8695,3818,3766,3723,3671,3628,3792,3697,78,1110,500,2370,5,1,15604898,575,11.66,0.32,12,0.46,316.00,11352.00,6460,20230517,-42.96,3330,20230425,10.66,4550,-19.01,20240208,3415,7.91,20240124,6460,-42.96,20230517,3330,10.66,20230425,2.85,N,123700,500,78 억,,645973,N,N,52,N,00,N
20240307,110720,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3685,-30,5,-0.81,225247405,61625,79.64,3710,3760,3620,4825,2605,3715,3655.01,4.14,0,10769,3818,3766,3723,3671,3628,3792,3697,78,1110,500,2370,5,1,15604898,575,11.66,0.32,12,0.39,316.00,11352.00,6460,20230517,-42.96,3330,20230425,10.66,4550,-19.01,20240208,3415,7.91,20240124,6460,-42.96,20230517,3330,10.66,20230425,2.85,N,123700,500,78 억,,645973,N,N,52,N,00,N
20240307,100714,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3650,-65,5,-1.75,116766510,31861,41.18,3710,3760,3620,4825,2605,3715,3664.67,4.14,0,11,3818,3766,3723,3671,3628,3792,3697,78,1110,500,2370,5,1,15604898,570,11.55,0.32,12,0.20,316.00,11352.00,6460,20230517,-43.50,3330,20230425,9.61,4550,-19.78,20240208,3415,6.88,20240124,6460,-43.50,20230517,3330,9.61,20230425,2.85,N,123700,500,78 억,,645973,N,N,52,N,00,N
20240307,090716,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3715,0,3,0.00,4406920,1186,1.53,3710,3730,3710,4825,2605,3715,3715.88,4.14,0,-73,3818,3766,3723,3671,3628,3792,3697,78,1110,500,2370,5,1,15604898,580,11.76,0.33,12,0.01,316.00,11352.00,6460,20230517,-42.49,3330,20230425,11.56,4550,-18.35,20240208,3415,8.78,20240124,6460,-42.49,20230517,3330,11.56,20230425,2.85,N,123700,500,78 억,,645973,N,N,52,N,00,N
20240306,160711,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3715,35,2,0.95,285117245,76921,70.77,3685,3775,3680,4780,2580,3680,3706.69,4.08,0,9337,3853,3766,3723,3636,3593,3745,3615,78,1100,500,2350,5,1,15604898,580,11.76,0.33,12,0.49,316.00,11352.00,6460,20230517,-42.49,3330,20230425,11.56,4550,-18.35,20240208,3415,8.78,20240124,6460,-42.49,20230517,3330,11.56,20230425,2.88,N,123700,500,78 억,,637328,N,N,52,N,00,N
20240306,150711,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3710,30,2,0.82,268602300,72467,66.67,3685,3775,3680,4780,2580,3680,3706.62,4.08,0,8565,3853,3766,3723,3636,3593,3745,3615,78,1100,500,2350,5,1,15604898,579,11.74,0.33,12,0.46,316.00,11352.00,6460,20230517,-42.57,3330,20230425,11.41,4550,-18.46,20240208,3415,8.64,20240124,6460,-42.57,20230517,3330,11.41,20230425,2.88,N,123700,500,78 억,,637328,N,N,18,N,00,N
20240306,140715,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3720,40,2,1.09,196835395,53029,48.79,3685,3775,3680,4780,2580,3680,3711.97,4.08,0,2756,3853,3766,3723,3636,3593,3745,3615,78,1100,500,2350,5,1,15604898,581,11.77,0.33,12,0.34,316.00,11352.00,6460,20230517,-42.41,3330,20230425,11.71,4550,-18.24,20240208,3415,8.93,20240124,6460,-42.41,20230517,3330,11.71,20230425,2.88,N,123700,500,78 억,,637328,N,N,18,N,00,N
20240306,130716,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3710,30,2,0.82,181146045,48819,44.92,3685,3775,3680,4780,2580,3680,3710.69,4.08,0,3067,3853,3766,3723,3636,3593,3745,3615,78,1100,500,2350,5,1,15604898,579,11.74,0.33,12,0.31,316.00,11352.00,6460,20230517,-42.57,3330,20230425,11.41,4550,-18.46,20240208,3415,8.64,20240124,6460,-42.57,20230517,3330,11.41,20230425,2.88,N,123700,500,78 억,,637328,N,N,18,N,00,N
20240306,120714,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3720,40,2,1.09,143096325,38549,35.47,3685,3775,3680,4780,2580,3680,3712.23,4.08,0,1608,3853,3766,3723,3636,3593,3745,3615,78,1100,500,2350,5,1,15604898,581,11.77,0.33,12,0.25,316.00,11352.00,6460,20230517,-42.41,3330,20230425,11.71,4550,-18.24,20240208,3415,8.93,20240124,6460,-42.41,20230517,3330,11.71,20230425,2.88,N,123700,500,78 억,,637328,N,N,18,N,00,N
20240306,110712,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3720,40,2,1.09,110608240,29816,27.43,3685,3775,3680,4780,2580,3680,3709.90,4.08,0,1784,3853,3766,3723,3636,3593,3745,3615,78,1100,500,2350,5,1,15604898,581,11.77,0.33,12,0.19,316.00,11352.00,6460,20230517,-42.41,3330,20230425,11.71,4550,-18.24,20240208,3415,8.93,20240124,6460,-42.41,20230517,3330,11.71,20230425,2.88,N,123700,500,78 억,,637328,N,N,18,N,00,N
20240306,100658,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3735,55,2,1.49,89383290,24108,22.18,3685,3775,3680,4780,2580,3680,3707.85,4.08,0,4748,3853,3766,3723,3636,3593,3745,3615,78,1100,500,2350,5,1,15604898,583,11.82,0.33,12,0.15,316.00,11352.00,6460,20230517,-42.18,3330,20230425,12.16,4550,-17.91,20240208,3415,9.37,20240124,6460,-42.18,20230517,3330,12.16,20230425,2.88,N,123700,500,78 억,,637328,N,N,18,N,00,N
20240306,090711,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3710,30,2,0.82,27888585,7563,6.96,3685,3725,3680,4780,2580,3680,3687.71,4.08,0,2115,3853,3766,3723,3636,3593,3745,3615,78,1100,500,2350,5,1,15604898,579,11.74,0.33,12,0.05,316.00,11352.00,6460,20230517,-42.57,3330,20230425,11.41,4550,-18.46,20240208,3415,8.64,20240124,6460,-42.57,20230517,3330,11.41,20230425,2.88,N,123700,500,78 억,,637328,N,N,18,N,00,N
20240305,160707,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3680,-120,5,-3.16,397217355,106659,99.92,3800,3810,3680,4940,2660,3800,3724.18,4.15,0,-11158,3883,3841,3813,3771,3743,3827,3757,78,1140,500,2430,5,1,15604898,574,11.65,0.32,12,0.68,316.00,11352.00,6460,20230517,-43.03,3330,20230425,10.51,4550,-19.12,20240208,3415,7.76,20240124,6460,-43.03,20230517,3330,10.51,20230425,2.90,N,123700,500,78 억,,647928,N,N,18,N,00,N
20240305,150706,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3695,-105,5,-2.76,344055800,92235,86.41,3800,3810,3690,4940,2660,3800,3730.21,4.15,0,-7340,3883,3841,3813,3771,3743,3827,3757,78,1140,500,2430,5,1,15604898,577,11.69,0.33,12,0.59,316.00,11352.00,6460,20230517,-42.80,3330,20230425,10.96,4550,-18.79,20240208,3415,8.20,20240124,6460,-42.80,20230517,3330,10.96,20230425,2.90,N,123700,500,78 억,,647928,N,N,26,N,00,N
20240305,140700,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3720,-80,5,-2.11,254224155,68003,63.71,3800,3810,3710,4940,2660,3800,3738.42,4.15,0,3141,3883,3841,3813,3771,3743,3827,3757,78,1140,500,2430,5,1,15604898,581,11.77,0.33,12,0.44,316.00,11352.00,6460,20230517,-42.41,3330,20230425,11.71,4550,-18.24,20240208,3415,8.93,20240124,6460,-42.41,20230517,3330,11.71,20230425,2.90,N,123700,500,78 억,,647928,N,N,26,N,00,N
20240305,130659,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3725,-75,5,-1.97,233043965,62323,58.39,3800,3810,3710,4940,2660,3800,3739.29,4.15,0,6153,3883,3841,3813,3771,3743,3827,3757,78,1140,500,2430,5,1,15604898,581,11.79,0.33,12,0.40,316.00,11352.00,6460,20230517,-42.34,3330,20230425,11.86,4550,-18.13,20240208,3415,9.08,20240124,6460,-42.34,20230517,3330,11.86,20230425,2.90,N,123700,500,78 억,,647928,N,N,26,N,00,N
20240305,120701,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3725,-75,5,-1.97,215496740,57604,53.96,3800,3810,3710,4940,2660,3800,3741.00,4.15,0,6271,3883,3841,3813,3771,3743,3827,3757,78,1140,500,2430,5,1,15604898,581,11.79,0.33,12,0.37,316.00,11352.00,6460,20230517,-42.34,3330,20230425,11.86,4550,-18.13,20240208,3415,9.08,20240124,6460,-42.34,20230517,3330,11.86,20230425,2.90,N,123700,500,78 억,,647928,N,N,26,N,00,N
20240305,110702,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3720,-80,5,-2.11,164420975,43875,41.10,3800,3810,3710,4940,2660,3800,3747.49,4.15,0,373,3883,3841,3813,3771,3743,3827,3757,78,1140,500,2430,5,1,15604898,581,11.77,0.33,12,0.28,316.00,11352.00,6460,20230517,-42.41,3330,20230425,11.71,4550,-18.24,20240208,3415,8.93,20240124,6460,-42.41,20230517,3330,11.71,20230425,2.90,N,123700,500,78 억,,647928,N,N,26,N,00,N
20240305,100658,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3735,-65,5,-1.71,98739290,26235,24.58,3800,3810,3735,4940,2660,3800,3763.65,4.15,0,-3174,3883,3841,3813,3771,3743,3827,3757,78,1140,500,2430,5,1,15604898,583,11.82,0.33,12,0.17,316.00,11352.00,6460,20230517,-42.18,3330,20230425,12.16,4550,-17.91,20240208,3415,9.37,20240124,6460,-42.18,20230517,3330,12.16,20230425,2.90,N,123700,500,78 억,,647928,N,N,26,N,00,N
20240305,090700,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3795,-5,5,-0.13,17637625,4662,4.37,3800,3810,3755,4940,2660,3800,3783.27,4.15,0,-1819,3883,3841,3813,3771,3743,3827,3757,78,1140,500,2430,5,1,15604898,592,12.01,0.33,12,0.03,316.00,11352.00,6460,20230517,-41.25,3330,20230425,13.96,4550,-16.59,20240208,3415,11.13,20240124,6460,-41.25,20230517,3330,13.96,20230425,2.90,N,123700,500,78 억,,647928,N,N,26,N,00,N
20240304,160702,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3800,-10,5,-0.26,403453105,105646,70.04,3820,3855,3785,4950,2670,3810,3818.95,4.34,0,-30039,3940,3875,3785,3720,3630,3907,3752,78,1140,500,2430,5,1,15604898,593,12.03,0.33,12,0.68,316.00,11352.00,6460,20230517,-41.18,3330,20230425,14.11,4550,-16.48,20240208,3415,11.27,20240124,6460,-41.18,20230517,3330,14.11,20230425,2.84,N,123700,500,78 억,,677768,N,N,26,N,00,N
20240304,150657,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3785,-25,5,-0.66,391207785,102424,67.90,3820,3855,3785,4950,2670,3810,3819.51,4.34,0,-29398,3940,3875,3785,3720,3630,3907,3752,78,1140,500,2430,5,1,15604898,591,11.98,0.33,12,0.66,316.00,11352.00,6460,20230517,-41.41,3330,20230425,13.66,4550,-16.81,20240208,3415,10.83,20240124,6460,-41.41,20230517,3330,13.66,20230425,2.84,N,123700,500,78 억,,677768,N,N,28,N,00,N
20240304,140625,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3820,10,2,0.26,301362340,78814,52.25,3820,3855,3790,4950,2670,3810,3823.74,4.34,0,-22420,3940,3875,3785,3720,3630,3907,3752,78,1140,500,2430,5,1,15604898,596,12.09,0.34,12,0.51,316.00,11352.00,6460,20230517,-40.87,3330,20230425,14.71,4550,-16.04,20240208,3415,11.86,20240124,6460,-40.87,20230517,3330,14.71,20230425,2.84,N,123700,500,78 억,,677768,N,N,28,N,00,N
20240304,130653,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3800,-10,5,-0.26,267331895,69875,46.33,3820,3855,3790,4950,2670,3810,3825.90,4.34,0,-20027,3940,3875,3785,3720,3630,3907,3752,78,1140,500,2430,5,1,15604898,593,12.03,0.33,12,0.45,316.00,11352.00,6460,20230517,-41.18,3330,20230425,14.11,4550,-16.48,20240208,3415,11.27,20240124,6460,-41.18,20230517,3330,14.11,20230425,2.84,N,123700,500,78 억,,677768,N,N,28,N,00,N
20240304,120629,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3820,10,2,0.26,184322030,48094,31.89,3820,3855,3815,4950,2670,3810,3832.61,4.34,0,-10086,3940,3875,3785,3720,3630,3907,3752,78,1140,500,2430,5,1,15604898,596,12.09,0.34,12,0.31,316.00,11352.00,6460,20230517,-40.87,3330,20230425,14.71,4550,-16.04,20240208,3415,11.86,20240124,6460,-40.87,20230517,3330,14.71,20230425,2.84,N,123700,500,78 억,,677768,N,N,28,N,00,N
20240304,110648,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3825,15,2,0.39,151935935,39633,26.28,3820,3855,3815,4950,2670,3810,3833.67,4.34,0,-9399,3940,3875,3785,3720,3630,3907,3752,78,1140,500,2430,5,1,15604898,597,12.10,0.34,12,0.25,316.00,11352.00,6460,20230517,-40.79,3330,20230425,14.86,4550,-15.93,20240208,3415,12.01,20240124,6460,-40.79,20230517,3330,14.86,20230425,2.84,N,123700,500,78 억,,677768,N,N,28,N,00,N
20240304,100648,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3845,35,2,0.92,106422035,27746,18.39,3820,3855,3820,4950,2670,3810,3835.73,4.34,0,-6044,3940,3875,3785,3720,3630,3907,3752,78,1140,500,2430,5,1,15604898,600,12.17,0.34,12,0.18,316.00,11352.00,6460,20230517,-40.48,3330,20230425,15.47,4550,-15.49,20240208,3415,12.59,20240124,6460,-40.48,20230517,3330,15.47,20230425,2.84,N,123700,500,78 억,,677768,N,N,28,N,00,N
20240304,090650,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3830,20,2,0.52,25274665,6594,4.37,3820,3855,3820,4950,2670,3810,3833.55,4.34,0,-644,3940,3875,3785,3720,3630,3907,3752,78,1140,500,2430,5,1,15604898,598,12.12,0.34,12,0.04,316.00,11352.00,6460,20230517,-40.71,3330,20230425,15.02,4550,-15.82,20240208,3415,12.15,20240124,6460,-40.71,20230517,3330,15.02,20230425,2.84,N,123700,500,78 억,,677768,N,N,28,N,00,N