KissMeData/010140/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
20240329,160244,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8560,-60,5,-0.70,35452416360,4136358,81.01,8680,8730,8500,11200,6040,8620,8570.94,24.05,0,-20032,8926,8772,8686,8532,8446,8730,8490,8800,2580,1000,6550,10,1,880000000,75328,-50.95,1.71,12,0.47,-168.00,5010.00,9470,20230802,-9.61,4875,20230327,75.59,9390,-8.84,20240315,6980,22.64,20240118,9470,-9.61,20230802,5000,71.20,20230329,1.17,N,010140,1000,8800 억,,211661949,N,N,4625,N,00,N
20240329,150245,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8570,-50,5,-0.58,32460306770,3787195,74.17,8680,8730,8500,11200,6040,8620,8571.07,24.05,0,-36843,8926,8772,8686,8532,8446,8730,8490,8800,2580,1000,6550,10,1,880000000,75416,-51.01,1.71,12,0.43,-168.00,5010.00,9470,20230802,-9.50,4875,20230327,75.79,9390,-8.73,20240315,6980,22.78,20240118,9470,-9.50,20230802,5000,71.40,20230329,1.17,N,010140,1000,8800 억,,211661949,N,N,559,N,00,N
20240329,140243,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8570,-50,5,-0.58,28955470650,3377661,66.15,8680,8730,8500,11200,6040,8620,8572.64,24.05,0,-84485,8926,8772,8686,8532,8446,8730,8490,8800,2580,1000,6550,10,1,880000000,75416,-51.01,1.71,12,0.38,-168.00,5010.00,9470,20230802,-9.50,4875,20230327,75.79,9390,-8.73,20240315,6980,22.78,20240118,9470,-9.50,20230802,5000,71.40,20230329,1.17,N,010140,1000,8800 억,,211661949,N,N,559,N,00,N
20240329,130242,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8540,-80,5,-0.93,23765278970,2769269,54.24,8680,8730,8500,11200,6040,8620,8581.79,24.05,0,-24803,8926,8772,8686,8532,8446,8730,8490,8800,2580,1000,6550,10,1,880000000,75152,-50.83,1.70,12,0.31,-168.00,5010.00,9470,20230802,-9.82,4875,20230327,75.18,9390,-9.05,20240315,6980,22.35,20240118,9470,-9.82,20230802,5000,70.80,20230329,1.17,N,010140,1000,8800 억,,211661949,N,N,559,N,00,N
20240329,120242,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8580,-40,5,-0.46,17035861890,1980547,38.79,8680,8730,8540,11200,6040,8620,8601.59,24.05,0,-1494,8926,8772,8686,8532,8446,8730,8490,8800,2580,1000,6550,10,1,880000000,75504,-51.07,1.71,12,0.23,-168.00,5010.00,9470,20230802,-9.40,4875,20230327,76.00,9390,-8.63,20240315,6980,22.92,20240118,9470,-9.40,20230802,5000,71.60,20230329,1.17,N,010140,1000,8800 억,,211661949,N,N,559,N,00,N
20240329,110240,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8570,-50,5,-0.58,14371109810,1669754,32.70,8680,8730,8540,11200,6040,8620,8606.72,24.05,0,705,8926,8772,8686,8532,8446,8730,8490,8800,2580,1000,6550,10,1,880000000,75416,-51.01,1.71,12,0.19,-168.00,5010.00,9470,20230802,-9.50,4875,20230327,75.79,9390,-8.73,20240315,6980,22.78,20240118,9470,-9.50,20230802,5000,71.40,20230329,1.17,N,010140,1000,8800 억,,211661949,N,N,559,N,00,N
20240329,100241,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8640,20,2,0.23,9692017740,1124834,22.03,8680,8730,8540,11200,6040,8620,8616.40,24.05,0,77834,8926,8772,8686,8532,8446,8730,8490,8800,2580,1000,6550,10,1,880000000,76032,-51.43,1.72,12,0.13,-168.00,5010.00,9470,20230802,-8.76,4875,20230327,77.23,9390,-7.99,20240315,6980,23.78,20240118,9470,-8.76,20230802,5000,72.80,20230329,1.17,N,010140,1000,8800 억,,211661949,N,N,559,N,00,N
20240329,090238,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8700,80,2,0.93,624266970,71932,1.41,8680,8710,8650,11200,6040,8620,8678.60,24.05,0,26055,8926,8772,8686,8532,8446,8730,8490,8800,2580,1000,6550,10,1,880000000,76560,-51.79,1.74,12,0.01,-168.00,5010.00,9470,20230802,-8.13,4875,20230327,78.46,9390,-7.35,20240315,6980,24.64,20240118,9470,-8.13,20230802,5000,74.00,20230329,1.17,N,010140,1000,8800 억,,211661949,N,N,559,N,00,N
20240328,160241,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8620,-80,5,-0.92,44003280320,5062773,50.97,8680,8840,8600,11310,6090,8700,8691.71,24.04,0,58303,9200,8950,8770,8520,8340,8860,8430,8800,2610,1000,6610,10,1,880000000,75856,-51.31,1.72,12,0.58,-168.00,5010.00,9470,20230802,-8.98,4875,20230327,76.82,9390,-8.20,20240315,6980,23.50,20240118,9470,-8.98,20230802,4905,75.74,20230328,1.19,N,010140,1000,8800 억,,211589732,N,N,559,N,00,N
20240328,150243,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8640,-60,5,-0.69,40366180470,4640964,46.73,8680,8840,8600,11310,6090,8700,8697.80,24.04,0,89389,9200,8950,8770,8520,8340,8860,8430,8800,2610,1000,6610,10,1,880000000,76032,-51.43,1.72,12,0.53,-168.00,5010.00,9470,20230802,-8.76,4875,20230327,77.23,9390,-7.99,20240315,6980,23.78,20240118,9470,-8.76,20230802,4905,76.15,20230328,1.19,N,010140,1000,8800 억,,211589732,N,N,8587,N,00,N
20240328,140240,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8620,-80,5,-0.92,33248061500,3814997,38.41,8680,8840,8610,11310,6090,8700,8715.11,24.04,0,70939,9200,8950,8770,8520,8340,8860,8430,8800,2610,1000,6610,10,1,880000000,75856,-51.31,1.72,12,0.43,-168.00,5010.00,9470,20230802,-8.98,4875,20230327,76.82,9390,-8.20,20240315,6980,23.50,20240118,9470,-8.98,20230802,4905,75.74,20230328,1.19,N,010140,1000,8800 억,,211589732,N,N,8587,N,00,N
20240328,130240,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8670,-30,5,-0.34,28387845190,3253268,32.76,8680,8840,8640,11310,6090,8700,8725.98,24.04,0,304007,9200,8950,8770,8520,8340,8860,8430,8800,2610,1000,6610,10,1,880000000,76296,-51.61,1.73,12,0.37,-168.00,5010.00,9470,20230802,-8.45,4875,20230327,77.85,9390,-7.67,20240315,6980,24.21,20240118,9470,-8.45,20230802,4905,76.76,20230328,1.19,N,010140,1000,8800 억,,211589732,N,N,8587,N,00,N
20240328,120242,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8690,-10,5,-0.11,26504303310,3036442,30.57,8680,8840,8640,11310,6090,8700,8728.77,24.04,0,368812,9200,8950,8770,8520,8340,8860,8430,8800,2610,1000,6610,10,1,880000000,76472,-51.73,1.73,12,0.35,-168.00,5010.00,9470,20230802,-8.24,4875,20230327,78.26,9390,-7.45,20240315,6980,24.50,20240118,9470,-8.24,20230802,4905,77.17,20230328,1.19,N,010140,1000,8800 억,,211589732,N,N,8587,N,00,N
20240328,110240,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8690,-10,5,-0.11,24024572580,2750975,27.70,8680,8840,8640,11310,6090,8700,8733.16,24.04,0,306845,9200,8950,8770,8520,8340,8860,8430,8800,2610,1000,6610,10,1,880000000,76472,-51.73,1.73,12,0.31,-168.00,5010.00,9470,20230802,-8.24,4875,20230327,78.26,9390,-7.45,20240315,6980,24.50,20240118,9470,-8.24,20230802,4905,77.17,20230328,1.19,N,010140,1000,8800 억,,211589732,N,N,8587,N,00,N
20240328,100244,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8750,50,2,0.57,15286140550,1744632,17.57,8680,8840,8670,11310,6090,8700,8761.95,24.04,0,146296,9200,8950,8770,8520,8340,8860,8430,8800,2610,1000,6610,10,1,880000000,77000,-52.08,1.75,12,0.20,-168.00,5010.00,9470,20230802,-7.60,4875,20230327,79.49,9390,-6.82,20240315,6980,25.36,20240118,9470,-7.60,20230802,4905,78.39,20230328,1.19,N,010140,1000,8800 억,,211589732,N,N,8587,N,00,N
20240328,090245,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8740,40,2,0.46,1444605320,166036,1.67,8680,8740,8680,11310,6090,8700,8700.57,24.04,0,31386,9200,8950,8770,8520,8340,8860,8430,8800,2610,1000,6610,10,1,880000000,76912,-52.02,1.74,12,0.02,-168.00,5010.00,9470,20230802,-7.71,4875,20230327,79.28,9390,-6.92,20240315,6980,25.21,20240118,9470,-7.71,20230802,4905,78.19,20230328,1.19,N,010140,1000,8800 억,,211589732,N,N,8587,N,00,N
20240327,160244,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8700,-360,5,-3.97,86286601020,9901442,152.32,8980,9020,8590,11770,6350,9060,8714.45,24.08,0,-788887,9226,9142,9026,8942,8826,9185,8985,8800,2710,1000,6880,10,1,880000000,76560,-51.79,1.74,12,1.13,-168.00,5010.00,9470,20230802,-8.13,4875,20230327,78.46,9390,-7.35,20240315,6980,24.64,20240118,9470,-8.13,20230802,4875,78.46,20230327,1.19,N,010140,1000,8800 억,,211906833,N,N,8587,N,00,N
20240327,150242,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8690,-370,5,-4.08,80561918560,9242246,142.18,8980,9020,8590,11770,6350,9060,8716.57,24.08,0,-885756,9226,9142,9026,8942,8826,9185,8985,8800,2710,1000,6880,10,1,880000000,76472,-51.73,1.73,12,1.05,-168.00,5010.00,9470,20230802,-8.24,4875,20230327,78.26,9390,-7.45,20240315,6980,24.50,20240118,9470,-8.24,20230802,4875,78.26,20230327,1.19,N,010140,1000,8800 억,,211906833,N,N,521,N,00,N
20240327,140245,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8690,-370,5,-4.08,74551321540,8550504,131.54,8980,9020,8590,11770,6350,9060,8718.80,24.08,0,-768993,9226,9142,9026,8942,8826,9185,8985,8800,2710,1000,6880,10,1,880000000,76472,-51.73,1.73,12,0.97,-168.00,5010.00,9470,20230802,-8.24,4875,20230327,78.26,9390,-7.45,20240315,6980,24.50,20240118,9470,-8.24,20230802,4875,78.26,20230327,1.19,N,010140,1000,8800 억,,211906833,N,N,521,N,00,N
20240327,130245,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8620,-440,5,-4.86,68257754730,7822118,120.34,8980,9020,8590,11770,6350,9060,8726.10,24.08,0,-723221,9226,9142,9026,8942,8826,9185,8985,8800,2710,1000,6880,10,1,880000000,75856,-51.31,1.72,12,0.89,-168.00,5010.00,9470,20230802,-8.98,4875,20230327,76.82,9390,-8.20,20240315,6980,23.50,20240118,9470,-8.98,20230802,4875,76.82,20230327,1.19,N,010140,1000,8800 억,,211906833,N,N,521,N,00,N
20240327,120244,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8670,-390,5,-4.30,60291048520,6899481,106.14,8980,9020,8590,11770,6350,9060,8738.33,24.08,0,-703136,9226,9142,9026,8942,8826,9185,8985,8800,2710,1000,6880,10,1,880000000,76296,-51.61,1.73,12,0.78,-168.00,5010.00,9470,20230802,-8.45,4875,20230327,77.85,9390,-7.67,20240315,6980,24.21,20240118,9470,-8.45,20230802,4875,77.85,20230327,1.19,N,010140,1000,8800 억,,211906833,N,N,521,N,00,N
20240327,110244,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8610,-450,5,-4.97,51437038240,5875369,90.39,8980,9020,8590,11770,6350,9060,8754.51,24.08,0,-725793,9226,9142,9026,8942,8826,9185,8985,8800,2710,1000,6880,10,1,880000000,75768,-51.25,1.72,12,0.67,-168.00,5010.00,9470,20230802,-9.08,4875,20230327,76.62,9390,-8.31,20240315,6980,23.35,20240118,9470,-9.08,20230802,4875,76.62,20230327,1.19,N,010140,1000,8800 억,,211906833,N,N,521,N,00,N
20240327,100241,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8790,-270,5,-2.98,25391032590,2872695,44.19,8980,9020,8760,11770,6350,9060,8838.48,24.08,0,-33901,9226,9142,9026,8942,8826,9185,8985,8800,2710,1000,6880,10,1,880000000,77352,-52.32,1.75,12,0.33,-168.00,5010.00,9470,20230802,-7.18,4875,20230327,80.31,9390,-6.39,20240315,6980,25.93,20240118,9470,-7.18,20230802,4875,80.31,20230327,1.19,N,010140,1000,8800 억,,211906833,N,N,521,N,00,N
20240327,090246,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8980,-80,5,-0.88,2300490450,256219,3.94,8980,9020,8940,11770,6350,9060,8977.47,24.08,0,-41386,9226,9142,9026,8942,8826,9185,8985,8800,2710,1000,6880,10,1,880000000,79024,-53.45,1.79,12,0.03,-168.00,5010.00,9470,20230802,-5.17,4875,20230327,84.21,9390,-4.37,20240315,6980,28.65,20240118,9470,-5.17,20230802,4875,84.21,20230327,1.19,N,010140,1000,8800 억,,211906833,N,N,521,N,00,N
20240326,160243,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9060,100,2,1.12,57758739510,6429423,115.21,9000,9110,8910,11640,6280,8960,8983.26,24.09,0,86027,9233,9096,9003,8866,8773,9050,8820,8800,2680,1000,6800,10,1,880000000,79728,-53.93,1.81,12,0.73,-168.00,5010.00,9470,20230802,-4.33,4875,20230327,85.85,9390,-3.51,20240315,6980,29.80,20240118,9470,-4.33,20230802,4875,85.85,20230327,1.19,N,010140,1000,8800 억,,211975209,N,N,521,N,00,N
20240326,150242,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9000,40,2,0.45,50942071810,5674984,101.69,9000,9110,8910,11640,6280,8960,8976.60,24.09,0,-9103,9233,9096,9003,8866,8773,9050,8820,8800,2680,1000,6800,10,1,880000000,79200,-53.57,1.80,12,0.64,-168.00,5010.00,9470,20230802,-4.96,4875,20230327,84.62,9390,-4.15,20240315,6980,28.94,20240118,9470,-4.96,20230802,4875,84.62,20230327,1.19,N,010140,1000,8800 억,,211975209,N,N,4799,N,00,N
20240326,140241,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8930,-30,5,-0.33,41681912550,4642412,83.19,9000,9110,8910,11640,6280,8960,8978.50,24.09,0,-35683,9233,9096,9003,8866,8773,9050,8820,8800,2680,1000,6800,10,1,880000000,78584,-53.15,1.78,12,0.53,-168.00,5010.00,9470,20230802,-5.70,4875,20230327,83.18,9390,-4.90,20240315,6980,27.94,20240118,9470,-5.70,20230802,4875,83.18,20230327,1.19,N,010140,1000,8800 억,,211975209,N,N,4799,N,00,N
20240326,130240,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8930,-30,5,-0.33,35109912770,3907859,70.03,9000,9110,8910,11640,6280,8960,8984.44,24.09,0,-72832,9233,9096,9003,8866,8773,9050,8820,8800,2680,1000,6800,10,1,880000000,78584,-53.15,1.78,12,0.44,-168.00,5010.00,9470,20230802,-5.70,4875,20230327,83.18,9390,-4.90,20240315,6980,27.94,20240118,9470,-5.70,20230802,4875,83.18,20230327,1.19,N,010140,1000,8800 억,,211975209,N,N,4799,N,00,N
20240326,120240,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8970,10,2,0.11,30285079060,3369056,60.37,9000,9110,8910,11640,6280,8960,8989.19,24.09,0,98984,9233,9096,9003,8866,8773,9050,8820,8800,2680,1000,6800,10,1,880000000,78936,-53.39,1.79,12,0.38,-168.00,5010.00,9470,20230802,-5.28,4875,20230327,84.00,9390,-4.47,20240315,6980,28.51,20240118,9470,-5.28,20230802,4875,84.00,20230327,1.19,N,010140,1000,8800 억,,211975209,N,N,4799,N,00,N
20240326,110237,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8960,0,3,0.00,25583679420,2845671,50.99,9000,9110,8910,11640,6280,8960,8990.39,24.09,0,52343,9233,9096,9003,8866,8773,9050,8820,8800,2680,1000,6800,10,1,880000000,78848,-53.33,1.79,12,0.32,-168.00,5010.00,9470,20230802,-5.39,4875,20230327,83.79,9390,-4.58,20240315,6980,28.37,20240118,9470,-5.39,20230802,4875,83.79,20230327,1.19,N,010140,1000,8800 억,,211975209,N,N,4799,N,00,N
20240326,100241,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8950,-10,5,-0.11,20671994840,2297121,41.16,9000,9110,8910,11640,6280,8960,8999.09,24.09,0,36511,9233,9096,9003,8866,8773,9050,8820,8800,2680,1000,6800,10,1,880000000,78760,-53.27,1.79,12,0.26,-168.00,5010.00,9470,20230802,-5.49,4875,20230327,83.59,9390,-4.69,20240315,6980,28.22,20240118,9470,-5.49,20230802,4875,83.59,20230327,1.19,N,010140,1000,8800 억,,211975209,N,N,4799,N,00,N
20240326,090240,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9060,100,2,1.12,2848634880,315429,5.65,9000,9070,9000,11640,6280,8960,9031.00,24.09,0,120929,9233,9096,9003,8866,8773,9050,8820,8800,2680,1000,6800,10,1,880000000,79728,-53.93,1.81,12,0.04,-168.00,5010.00,9470,20230802,-4.33,4875,20230327,85.85,9390,-3.51,20240315,6980,29.80,20240118,9470,-4.33,20230802,4875,85.85,20230327,1.19,N,010140,1000,8800 억,,211975209,N,N,4799,N,00,N
20240325,160246,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8960,-120,5,-1.32,49363641440,5486212,50.35,9110,9140,8910,11800,6360,9080,8997.80,24.09,0,-988025,9333,9206,8993,8866,8653,9270,8930,8800,2720,1000,6900,10,1,880000000,78848,-53.33,1.79,12,0.62,-168.00,5010.00,9470,20230802,-5.39,4875,20230327,83.79,9390,-4.58,20240315,6980,28.37,20240118,9470,-5.39,20230802,4875,83.79,20230327,1.19,N,010140,1000,8800 억,,211981389,N,N,4799,N,00,N
20240325,150248,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8980,-100,5,-1.10,45890432650,5099318,46.80,9110,9140,8910,11800,6360,9080,8999.18,24.09,0,-996021,9333,9206,8993,8866,8653,9270,8930,8800,2720,1000,6900,10,1,880000000,79024,-53.45,1.79,12,0.58,-168.00,5010.00,9470,20230802,-5.17,4875,20230327,84.21,9390,-4.37,20240315,6980,28.65,20240118,9470,-5.17,20230802,4875,84.21,20230327,1.19,N,010140,1000,8800 억,,211981389,N,N,3455,N,00,N
20240325,140248,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8970,-110,5,-1.21,41653227180,4626225,42.46,9110,9140,8910,11800,6360,9080,9003.57,24.09,0,-927346,9333,9206,8993,8866,8653,9270,8930,8800,2720,1000,6900,10,1,880000000,78936,-53.39,1.79,12,0.53,-168.00,5010.00,9470,20230802,-5.28,4875,20230327,84.00,9390,-4.47,20240315,6980,28.51,20240118,9470,-5.28,20230802,4875,84.00,20230327,1.19,N,010140,1000,8800 억,,211981389,N,N,3455,N,00,N
20240325,130248,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8990,-90,5,-0.99,37961751650,4215161,38.68,9110,9140,8910,11800,6360,9080,9005.84,24.09,0,-971676,9333,9206,8993,8866,8653,9270,8930,8800,2720,1000,6900,10,1,880000000,79112,-53.51,1.79,12,0.48,-168.00,5010.00,9470,20230802,-5.07,4875,20230327,84.41,9390,-4.26,20240315,6980,28.80,20240118,9470,-5.07,20230802,4875,84.41,20230327,1.19,N,010140,1000,8800 억,,211981389,N,N,3455,N,00,N
20240325,120252,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8980,-100,5,-1.10,36091122420,4006676,36.77,9110,9140,8910,11800,6360,9080,9007.58,24.09,0,-947389,9333,9206,8993,8866,8653,9270,8930,8800,2720,1000,6900,10,1,880000000,79024,-53.45,1.79,12,0.46,-168.00,5010.00,9470,20230802,-5.17,4875,20230327,84.21,9390,-4.37,20240315,6980,28.65,20240118,9470,-5.17,20230802,4875,84.21,20230327,1.19,N,010140,1000,8800 억,,211981389,N,N,3455,N,00,N
20240325,110249,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8970,-110,5,-1.21,33331138230,3699580,33.95,9110,9140,8910,11800,6360,9080,9009.27,24.09,0,-914710,9333,9206,8993,8866,8653,9270,8930,8800,2720,1000,6900,10,1,880000000,78936,-53.39,1.79,12,0.42,-168.00,5010.00,9470,20230802,-5.28,4875,20230327,84.00,9390,-4.47,20240315,6980,28.51,20240118,9470,-5.28,20230802,4875,84.00,20230327,1.19,N,010140,1000,8800 억,,211981389,N,N,3455,N,00,N
20240325,100247,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9000,-80,5,-0.88,27770291390,3079656,28.26,9110,9140,8910,11800,6360,9080,9017.15,24.09,0,-809366,9333,9206,8993,8866,8653,9270,8930,8800,2720,1000,6900,10,1,880000000,79200,-53.57,1.80,12,0.35,-168.00,5010.00,9470,20230802,-4.96,4875,20230327,84.62,9390,-4.15,20240315,6980,28.94,20240118,9470,-4.96,20230802,4875,84.62,20230327,1.19,N,010140,1000,8800 억,,211981389,N,N,3455,N,00,N
20240325,090251,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9030,-50,5,-0.55,4047476730,445297,4.09,9110,9140,9010,11800,6360,9080,9089.58,24.09,0,-60266,9333,9206,8993,8866,8653,9270,8930,8800,2720,1000,6900,10,1,880000000,79464,-53.75,1.80,12,0.05,-168.00,5010.00,9470,20230802,-4.65,4875,20230327,85.23,9390,-3.83,20240315,6980,29.37,20240118,9470,-4.65,20230802,4875,85.23,20230327,1.19,N,010140,1000,8800 억,,211981389,N,N,3455,N,00,N
20240322,160247,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9080,230,2,2.60,97108805500,10809134,150.12,8900,9120,8780,11500,6200,8850,8983.79,23.93,0,1279082,8996,8922,8816,8742,8636,8870,8690,8800,2650,1000,6720,10,1,880000000,79904,-54.05,1.81,12,1.23,-168.00,5010.00,9470,20230802,-4.12,4875,20230327,86.26,9390,-3.30,20240315,6980,30.09,20240118,9470,-4.12,20230802,4875,86.26,20230327,1.20,N,010140,1000,8800 억,,210553187,N,N,3455,N,00,N
20240322,150249,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9070,220,2,2.49,85563181350,9536779,132.45,8900,9120,8780,11500,6200,8850,8972.17,23.93,0,1132315,8996,8922,8816,8742,8636,8870,8690,8800,2650,1000,6720,10,1,880000000,79816,-53.99,1.81,12,1.08,-168.00,5010.00,9470,20230802,-4.22,4875,20230327,86.05,9390,-3.41,20240315,6980,29.94,20240118,9470,-4.22,20230802,4875,86.05,20230327,1.20,N,010140,1000,8800 억,,210553187,N,N,16109,N,00,N
20240322,140247,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8990,140,2,1.58,64746522630,7233020,100.45,8900,9120,8780,11500,6200,8850,8951.79,23.93,0,469703,8996,8922,8816,8742,8636,8870,8690,8800,2650,1000,6720,10,1,880000000,79112,-53.51,1.79,12,0.82,-168.00,5010.00,9470,20230802,-5.07,4875,20230327,84.41,9390,-4.26,20240315,6980,28.80,20240118,9470,-5.07,20230802,4875,84.41,20230327,1.20,N,010140,1000,8800 억,,210553187,N,N,16109,N,00,N
20240322,130247,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8980,130,2,1.47,59227694660,6618568,91.92,8900,9120,8780,11500,6200,8850,8949.01,23.93,0,382932,8996,8922,8816,8742,8636,8870,8690,8800,2650,1000,6720,10,1,880000000,79024,-53.45,1.79,12,0.75,-168.00,5010.00,9470,20230802,-5.17,4875,20230327,84.21,9390,-4.37,20240315,6980,28.65,20240118,9470,-5.17,20230802,4875,84.21,20230327,1.20,N,010140,1000,8800 억,,210553187,N,N,16109,N,00,N
20240322,120247,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8910,60,2,0.68,51922620410,5804020,80.61,8900,9120,8780,11500,6200,8850,8946.30,23.93,0,120919,8996,8922,8816,8742,8636,8870,8690,8800,2650,1000,6720,10,1,880000000,78408,-53.04,1.78,12,0.66,-168.00,5010.00,9470,20230802,-5.91,4875,20230327,82.77,9390,-5.11,20240315,6980,27.65,20240118,9470,-5.91,20230802,4875,82.77,20230327,1.20,N,010140,1000,8800 억,,210553187,N,N,16109,N,00,N
20240322,110248,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8900,50,2,0.56,48526246280,5423342,75.32,8900,9120,8780,11500,6200,8850,8948.02,23.93,0,62301,8996,8922,8816,8742,8636,8870,8690,8800,2650,1000,6720,10,1,880000000,78320,-52.98,1.78,12,0.62,-168.00,5010.00,9470,20230802,-6.02,4875,20230327,82.56,9390,-5.22,20240315,6980,27.51,20240118,9470,-6.02,20230802,4875,82.56,20230327,1.20,N,010140,1000,8800 억,,210553187,N,N,16109,N,00,N
20240322,100249,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8900,50,2,0.56,40428779060,4514191,62.69,8900,9120,8780,11500,6200,8850,8956.39,23.93,0,-9593,8996,8922,8816,8742,8636,8870,8690,8800,2650,1000,6720,10,1,880000000,78320,-52.98,1.78,12,0.51,-168.00,5010.00,9470,20230802,-6.02,4875,20230327,82.56,9390,-5.22,20240315,6980,27.51,20240118,9470,-6.02,20230802,4875,82.56,20230327,1.20,N,010140,1000,8800 억,,210553187,N,N,16109,N,00,N
20240322,090246,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8870,20,2,0.23,2534948350,285052,3.96,8900,8940,8850,11500,6200,8850,8896.08,23.93,0,53299,8996,8922,8816,8742,8636,8870,8690,8800,2650,1000,6720,10,1,880000000,78056,-52.80,1.77,12,0.03,-168.00,5010.00,9470,20230802,-6.34,4875,20230327,81.95,9390,-5.54,20240315,6980,27.08,20240118,9470,-6.34,20230802,4875,81.95,20230327,1.20,N,010140,1000,8800 억,,210553187,N,N,16109,N,00,N
20240321,160246,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8850,40,2,0.45,62944496040,7148066,82.09,8890,8890,8710,11450,6170,8810,8805.69,23.88,0,497204,9063,8936,8833,8706,8603,9000,8770,8800,2640,1000,6690,10,1,880000000,77880,-52.68,1.77,12,0.81,-168.00,5010.00,9470,20230802,-6.55,4875,20230316,81.54,9390,-5.75,20240315,6980,26.79,20240118,9470,-6.55,20230802,4875,81.54,20230327,1.20,N,010140,1000,8800 억,,210147448,N,N,16109,N,00,N
20240321,150246,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8820,10,2,0.11,56805876180,6452682,74.10,8890,8890,8710,11450,6170,8810,8803.45,23.88,0,406295,9063,8936,8833,8706,8603,9000,8770,8800,2640,1000,6690,10,1,880000000,77616,-52.50,1.76,12,0.73,-168.00,5010.00,9470,20230802,-6.86,4875,20230316,80.92,9390,-6.07,20240315,6980,26.36,20240118,9470,-6.86,20230802,4875,80.92,20230327,1.20,N,010140,1000,8800 억,,210147448,N,N,3936,N,00,N
20240321,140246,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8810,0,3,0.00,48277045740,5484937,62.99,8890,8890,8710,11450,6170,8810,8801.75,23.88,0,282753,9063,8936,8833,8706,8603,9000,8770,8800,2640,1000,6690,10,1,880000000,77528,-52.44,1.76,12,0.62,-168.00,5010.00,9470,20230802,-6.97,4875,20230316,80.72,9390,-6.18,20240315,6980,26.22,20240118,9470,-6.97,20230802,4875,80.72,20230327,1.20,N,010140,1000,8800 억,,210147448,N,N,3936,N,00,N
20240321,130244,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8800,-10,5,-0.11,42514342640,4829727,55.46,8890,8890,8710,11450,6170,8810,8802.64,23.88,0,201468,9063,8936,8833,8706,8603,9000,8770,8800,2640,1000,6690,10,1,880000000,77440,-52.38,1.76,12,0.55,-168.00,5010.00,9470,20230802,-7.07,4875,20230316,80.51,9390,-6.28,20240315,6980,26.07,20240118,9470,-7.07,20230802,4875,80.51,20230327,1.20,N,010140,1000,8800 억,,210147448,N,N,3936,N,00,N
20240321,120245,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8810,0,3,0.00,37333765920,4242058,48.72,8890,8890,8710,11450,6170,8810,8800.86,23.88,0,122518,9063,8936,8833,8706,8603,9000,8770,8800,2640,1000,6690,10,1,880000000,77528,-52.44,1.76,12,0.48,-168.00,5010.00,9470,20230802,-6.97,4875,20230316,80.72,9390,-6.18,20240315,6980,26.22,20240118,9470,-6.97,20230802,4875,80.72,20230327,1.20,N,010140,1000,8800 억,,210147448,N,N,3936,N,00,N
20240321,110246,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8830,20,2,0.23,30594084070,3478366,39.95,8890,8890,8710,11450,6170,8810,8795.53,23.88,0,109591,9063,8936,8833,8706,8603,9000,8770,8800,2640,1000,6690,10,1,880000000,77704,-52.56,1.76,12,0.40,-168.00,5010.00,9470,20230802,-6.76,4875,20230316,81.13,9390,-5.96,20240315,6980,26.50,20240118,9470,-6.76,20230802,4875,81.13,20230327,1.20,N,010140,1000,8800 억,,210147448,N,N,3936,N,00,N
20240321,100246,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8860,50,2,0.57,22768971140,2591039,29.76,8890,8890,8710,11450,6170,8810,8787.58,23.88,0,122460,9063,8936,8833,8706,8603,9000,8770,8800,2640,1000,6690,10,1,880000000,77968,-52.74,1.77,12,0.29,-168.00,5010.00,9470,20230802,-6.44,4875,20230316,81.74,9390,-5.64,20240315,6980,26.93,20240118,9470,-6.44,20230802,4875,81.74,20230327,1.20,N,010140,1000,8800 억,,210147448,N,N,3936,N,00,N
20240321,090247,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8840,30,2,0.34,3096570570,349618,4.02,8890,8890,8810,11450,6170,8810,8857.11,23.88,0,-104574,9063,8936,8833,8706,8603,9000,8770,8800,2640,1000,6690,10,1,880000000,77792,-52.62,1.76,12,0.04,-168.00,5010.00,9470,20230802,-6.65,4875,20230316,81.33,9390,-5.86,20240315,6980,26.65,20240118,9470,-6.65,20230802,4875,81.33,20230327,1.20,N,010140,1000,8800 억,,210147448,N,N,3936,N,00,N
20240320,160244,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8810,120,2,1.38,76334606500,8642484,68.81,8770,8960,8730,11290,6090,8690,8832.85,23.79,0,689301,9170,8930,8750,8510,8330,8840,8420,8800,2600,1000,6600,10,1,880000000,77528,-52.44,1.76,12,0.98,-168.00,5010.00,9470,20230802,-6.97,4875,20230316,80.72,9390,-6.18,20240315,6980,26.22,20240118,9470,-6.97,20230802,4875,80.72,20230327,1.19,N,010140,1000,8800 억,,209365704,N,N,3936,N,00,N
20240320,150244,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8790,100,2,1.15,72041008030,8154358,64.92,8770,8960,8730,11290,6090,8690,8834.99,23.79,0,618437,9170,8930,8750,8510,8330,8840,8420,8800,2600,1000,6600,10,1,880000000,77352,-52.32,1.75,12,0.93,-168.00,5010.00,9470,20230802,-7.18,4875,20230316,80.31,9390,-6.39,20240315,6980,25.93,20240118,9470,-7.18,20230802,4875,80.31,20230327,1.19,N,010140,1000,8800 억,,209365704,N,N,1450,N,00,N
20240320,140246,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8780,90,2,1.04,64984778830,7352586,58.54,8770,8960,8730,11290,6090,8690,8838.73,23.79,0,525308,9170,8930,8750,8510,8330,8840,8420,8800,2600,1000,6600,10,1,880000000,77264,-52.26,1.75,12,0.84,-168.00,5010.00,9470,20230802,-7.29,4875,20230316,80.10,9390,-6.50,20240315,6980,25.79,20240118,9470,-7.29,20230802,4875,80.10,20230327,1.19,N,010140,1000,8800 억,,209365704,N,N,1450,N,00,N
20240320,130248,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8800,110,2,1.27,57877888050,6544361,52.11,8770,8960,8730,11290,6090,8690,8844.37,23.79,0,375750,9170,8930,8750,8510,8330,8840,8420,8800,2600,1000,6600,10,1,880000000,77440,-52.38,1.76,12,0.74,-168.00,5010.00,9470,20230802,-7.07,4875,20230316,80.51,9390,-6.28,20240315,6980,26.07,20240118,9470,-7.07,20230802,4875,80.51,20230327,1.19,N,010140,1000,8800 억,,209365704,N,N,1450,N,00,N
20240320,120246,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8810,120,2,1.38,53703841890,6069838,48.33,8770,8960,8730,11290,6090,8690,8848.14,23.79,0,279816,9170,8930,8750,8510,8330,8840,8420,8800,2600,1000,6600,10,1,880000000,77528,-52.44,1.76,12,0.69,-168.00,5010.00,9470,20230802,-6.97,4875,20230316,80.72,9390,-6.18,20240315,6980,26.22,20240118,9470,-6.97,20230802,4875,80.72,20230327,1.19,N,010140,1000,8800 억,,209365704,N,N,1450,N,00,N
20240320,110244,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8800,110,2,1.27,46850491350,5289545,42.11,8770,8960,8730,11290,6090,8690,8857.78,23.79,0,309683,9170,8930,8750,8510,8330,8840,8420,8800,2600,1000,6600,10,1,880000000,77440,-52.38,1.76,12,0.60,-168.00,5010.00,9470,20230802,-7.07,4875,20230316,80.51,9390,-6.28,20240315,6980,26.07,20240118,9470,-7.07,20230802,4875,80.51,20230327,1.19,N,010140,1000,8800 억,,209365704,N,N,1450,N,00,N
20240320,100244,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8880,190,2,2.19,30431092880,3443954,27.42,8770,8920,8730,11290,6090,8690,8836.88,23.79,0,351911,9170,8930,8750,8510,8330,8840,8420,8800,2600,1000,6600,10,1,880000000,78144,-52.86,1.77,12,0.39,-168.00,5010.00,9470,20230802,-6.23,4875,20230316,82.15,9390,-5.43,20240315,6980,27.22,20240118,9470,-6.23,20230802,4875,82.15,20230327,1.19,N,010140,1000,8800 억,,209365704,N,N,1450,N,00,N
20240320,090243,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8750,60,2,0.69,3565449720,406488,3.24,8770,8810,8730,11290,6090,8690,8775.25,23.79,0,77684,9170,8930,8750,8510,8330,8840,8420,8800,2600,1000,6600,10,1,880000000,77000,-52.08,1.75,12,0.05,-168.00,5010.00,9470,20230802,-7.60,4875,20230316,79.49,9390,-6.82,20240315,6980,25.36,20240118,9470,-7.60,20230802,4875,79.49,20230327,1.19,N,010140,1000,8800 억,,209365704,N,N,1450,N,00,N
20240319,160244,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8690,-310,5,-3.44,108594879220,12471625,90.85,8980,8990,8570,11700,6300,9000,8706.77,23.89,0,-1079902,9220,9110,8980,8870,8740,9045,8805,8800,2700,1000,6840,10,1,880000000,76472,-51.73,1.73,12,1.42,-168.00,5010.00,9470,20230802,-8.24,4875,20230316,78.26,9390,-7.45,20240315,6980,24.50,20240118,9470,-8.24,20230802,4875,78.26,20230327,1.11,N,010140,1000,8800 억,,210237061,N,N,1369,N,00,N
20240319,150244,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8670,-330,5,-3.67,102820956030,11806603,86.01,8980,8990,8570,11700,6300,9000,8708.13,23.89,0,-1192015,9220,9110,8980,8870,8740,9045,8805,8800,2700,1000,6840,10,1,880000000,76296,-51.61,1.73,12,1.34,-168.00,5010.00,9470,20230802,-8.45,4875,20230316,77.85,9390,-7.67,20240315,6980,24.21,20240118,9470,-8.45,20230802,4875,77.85,20230327,1.11,N,010140,1000,8800 억,,210237061,N,N,442141,N,00,N
20240319,140245,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8670,-330,5,-3.67,93510330770,10731179,78.18,8980,8990,8570,11700,6300,9000,8713.21,23.89,0,-1125443,9220,9110,8980,8870,8740,9045,8805,8800,2700,1000,6840,10,1,880000000,76296,-51.61,1.73,12,1.22,-168.00,5010.00,9470,20230802,-8.45,4875,20230316,77.85,9390,-7.67,20240315,6980,24.21,20240118,9470,-8.45,20230802,4875,77.85,20230327,1.11,N,010140,1000,8800 억,,210237061,N,N,442141,N,00,N
20240319,130232,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8590,-410,5,-4.56,83900263240,9621890,70.09,8980,8990,8570,11700,6300,9000,8718.98,23.89,0,-1326669,9220,9110,8980,8870,8740,9045,8805,8800,2700,1000,6840,10,1,880000000,75592,-51.13,1.71,12,1.09,-168.00,5010.00,9470,20230802,-9.29,4875,20230316,76.21,9390,-8.52,20240315,6980,23.07,20240118,9470,-9.29,20230802,4875,76.21,20230327,1.11,N,010140,1000,8800 억,,210237061,N,N,442141,N,00,N
20240319,120245,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8620,-380,5,-4.22,73967960780,8467158,61.68,8980,8990,8570,11700,6300,9000,8735.07,23.89,0,-1294170,9220,9110,8980,8870,8740,9045,8805,8800,2700,1000,6840,10,1,880000000,75856,-51.31,1.72,12,0.96,-168.00,5010.00,9470,20230802,-8.98,4875,20230316,76.82,9390,-8.20,20240315,6980,23.50,20240118,9470,-8.98,20230802,4875,76.82,20230327,1.11,N,010140,1000,8800 억,,210237061,N,N,442141,N,00,N
20240319,110245,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8640,-360,5,-4.00,65298537570,7461743,54.36,8980,8990,8570,11700,6300,9000,8750.25,23.89,0,-1240002,9220,9110,8980,8870,8740,9045,8805,8800,2700,1000,6840,10,1,880000000,76032,-51.43,1.72,12,0.85,-168.00,5010.00,9470,20230802,-8.76,4875,20230316,77.23,9390,-7.99,20240315,6980,23.78,20240118,9470,-8.76,20230802,4875,77.23,20230327,1.11,N,010140,1000,8800 억,,210237061,N,N,442141,N,00,N
20240319,100245,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8780,-220,5,-2.44,33911807340,3840935,27.98,8980,8990,8730,11700,6300,9000,8827.90,23.89,0,-715741,9220,9110,8980,8870,8740,9045,8805,8800,2700,1000,6840,10,1,880000000,77264,-52.26,1.75,12,0.44,-168.00,5010.00,9470,20230802,-7.29,4875,20230316,80.10,9390,-6.50,20240315,6980,25.79,20240118,9470,-7.29,20230802,4875,80.10,20230327,1.11,N,010140,1000,8800 억,,210237061,N,N,442141,N,00,N
20240319,090245,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8860,-140,5,-1.56,6452921580,725503,5.29,8980,8990,8800,11700,6300,9000,8890.55,23.89,0,-359109,9220,9110,8980,8870,8740,9045,8805,8800,2700,1000,6840,10,1,880000000,77968,-52.74,1.77,12,0.08,-168.00,5010.00,9470,20230802,-6.44,4875,20230316,81.74,9390,-5.64,20240315,6980,26.93,20240118,9470,-6.44,20230802,4875,81.74,20230327,1.11,N,010140,1000,8800 억,,210237061,N,N,442141,N,00,N
20240318,160243,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9000,150,2,1.69,120527000350,13418935,43.57,9040,9090,8850,11500,6200,8850,8981.85,23.85,0,-558395,9596,9222,9016,8642,8436,9120,8540,8800,2650,1000,6720,10,1,880000000,79200,-12.78,1.74,12,1.52,-704.00,5187.00,9470,20230802,-4.96,4875,20230316,84.62,9390,-4.15,20240315,6980,28.94,20240118,9470,-4.96,20230802,4875,84.62,20230327,1.05,N,010140,1000,8800 억,,209873578,N,N,438121,N,00,N
20240318,150243,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8960,110,2,1.24,113820473600,12672837,41.14,9040,9090,8850,11500,6200,8850,8981.46,23.85,0,-506171,9596,9222,9016,8642,8436,9120,8540,8800,2650,1000,6720,10,1,880000000,78848,-12.73,1.73,12,1.44,-704.00,5187.00,9470,20230802,-5.39,4875,20230316,83.79,9390,-4.58,20240315,6980,28.37,20240118,9470,-5.39,20230802,4875,83.79,20230327,1.05,N,010140,1000,8800 억,,209873578,N,N,65305,N,00,N
20240318,140243,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8970,120,2,1.36,102782685660,11443310,37.15,9040,9090,8850,11500,6200,8850,8981.91,23.85,0,-273015,9596,9222,9016,8642,8436,9120,8540,8800,2650,1000,6720,10,1,880000000,78936,-12.74,1.73,12,1.30,-704.00,5187.00,9470,20230802,-5.28,4875,20230316,84.00,9390,-4.47,20240315,6980,28.51,20240118,9470,-5.28,20230802,4875,84.00,20230327,1.05,N,010140,1000,8800 억,,209873578,N,N,65305,N,00,N
20240318,130244,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9010,160,2,1.81,94969980270,10573759,34.33,9040,9090,8850,11500,6200,8850,8981.68,23.85,0,-265028,9596,9222,9016,8642,8436,9120,8540,8800,2650,1000,6720,10,1,880000000,79288,-12.80,1.74,12,1.20,-704.00,5187.00,9470,20230802,-4.86,4875,20230316,84.82,9390,-4.05,20240315,6980,29.08,20240118,9470,-4.86,20230802,4875,84.82,20230327,1.05,N,010140,1000,8800 억,,209873578,N,N,65305,N,00,N
20240318,120240,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9000,150,2,1.69,85782472190,9553829,31.02,9040,9090,8850,11500,6200,8850,8978.87,23.85,0,-479694,9596,9222,9016,8642,8436,9120,8540,8800,2650,1000,6720,10,1,880000000,79200,-12.78,1.74,12,1.09,-704.00,5187.00,9470,20230802,-4.96,4875,20230316,84.62,9390,-4.15,20240315,6980,28.94,20240118,9470,-4.96,20230802,4875,84.62,20230327,1.05,N,010140,1000,8800 억,,209873578,N,N,65305,N,00,N
20240318,110244,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8900,50,2,0.56,70449108450,7845982,25.47,9040,9090,8850,11500,6200,8850,8979.02,23.85,0,-793624,9596,9222,9016,8642,8436,9120,8540,8800,2650,1000,6720,10,1,880000000,78320,-12.64,1.72,12,0.89,-704.00,5187.00,9470,20230802,-6.02,4875,20230316,82.56,9390,-5.22,20240315,6980,27.51,20240118,9470,-6.02,20230802,4875,82.56,20230327,1.05,N,010140,1000,8800 억,,209873578,N,N,65305,N,00,N
20240318,100243,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8960,110,2,1.24,53689015570,5961431,19.35,9040,9090,8890,11500,6200,8850,9006.09,23.85,0,-958399,9596,9222,9016,8642,8436,9120,8540,8800,2650,1000,6720,10,1,880000000,78848,-12.73,1.73,12,0.68,-704.00,5187.00,9470,20230802,-5.39,4875,20230316,83.79,9390,-4.58,20240315,6980,28.37,20240118,9470,-5.39,20230802,4875,83.79,20230327,1.05,N,010140,1000,8800 억,,209873578,N,N,65305,N,00,N
20240318,090242,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8960,110,2,1.24,10930781770,1215319,3.95,9040,9060,8890,11500,6200,8850,8994.29,23.85,0,-376195,9596,9222,9016,8642,8436,9120,8540,8800,2650,1000,6720,10,1,880000000,78848,-12.73,1.73,12,0.14,-704.00,5187.00,9470,20230802,-5.39,4875,20230316,83.79,9390,-4.58,20240315,6980,28.37,20240118,9470,-5.39,20230802,4875,83.79,20230327,1.05,N,010140,1000,8800 억,,209873578,N,N,65305,N,00,N
20240315,160240,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8850,-160,5,-1.78,276833848950,30520143,51.23,9200,9390,8810,11710,6310,9010,9070.59,23.80,0,272363,9983,9496,8723,8236,7463,9740,8480,8800,2700,1000,6840,10,1,880000000,77880,-12.57,1.71,12,3.47,-704.00,5187.00,9470,20230802,-6.55,4875,20230316,81.54,9390,-5.75,20240315,6980,26.79,20240118,9470,-6.55,20230802,4875,81.54,20230316,1.05,N,010140,1000,8800 억,,209444331,N,N,65305,N,00,N
20240315,150227,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8840,-170,5,-1.89,262595922070,28910595,48.53,9200,9390,8810,11710,6310,9010,9083.04,23.80,0,156884,9983,9496,8723,8236,7463,9740,8480,8800,2700,1000,6840,10,1,880000000,77792,-12.56,1.70,12,3.29,-704.00,5187.00,9470,20230802,-6.65,4875,20230316,81.33,9390,-5.86,20240315,6980,26.65,20240118,9470,-6.65,20230802,4875,81.33,20230316,1.05,N,010140,1000,8800 억,,209444331,N,N,92466,N,00,N
20240315,140229,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8820,-190,5,-2.11,247019338940,27157796,45.59,9200,9390,8810,11710,6310,9010,9095.71,23.80,0,165966,9983,9496,8723,8236,7463,9740,8480,8800,2700,1000,6840,10,1,880000000,77616,-12.53,1.70,12,3.09,-704.00,5187.00,9470,20230802,-6.86,4875,20230316,80.92,9390,-6.07,20240315,6980,26.36,20240118,9470,-6.86,20230802,4875,80.92,20230316,1.05,N,010140,1000,8800 억,,209444331,N,N,92466,N,00,N
20240315,130241,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8920,-90,5,-1.00,233316926420,25611139,42.99,9200,9390,8870,11710,6310,9010,9109.98,23.80,0,134417,9983,9496,8723,8236,7463,9740,8480,8800,2700,1000,6840,10,1,880000000,78496,-12.67,1.72,12,2.91,-704.00,5187.00,9470,20230802,-5.81,4875,20230316,82.97,9390,-5.01,20240315,6980,27.79,20240118,9470,-5.81,20230802,4875,82.97,20230316,1.05,N,010140,1000,8800 억,,209444331,N,N,92466,N,00,N
20240315,120242,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8950,-60,5,-0.67,222714681440,24423225,41.00,9200,9390,8880,11710,6310,9010,9118.97,23.80,0,56375,9983,9496,8723,8236,7463,9740,8480,8800,2700,1000,6840,10,1,880000000,78760,-12.71,1.73,12,2.78,-704.00,5187.00,9470,20230802,-5.49,4875,20230316,83.59,9390,-4.69,20240315,6980,28.22,20240118,9470,-5.49,20230802,4875,83.59,20230316,1.05,N,010140,1000,8800 억,,209444331,N,N,92466,N,00,N
20240315,110240,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9090,80,2,0.89,199875864400,21874064,36.72,9200,9390,8890,11710,6310,9010,9137.58,23.80,0,216834,9983,9496,8723,8236,7463,9740,8480,8800,2700,1000,6840,10,1,880000000,79992,-12.91,1.75,12,2.49,-704.00,5187.00,9470,20230802,-4.01,4875,20230316,86.46,9390,-3.19,20240315,6980,30.23,20240118,9470,-4.01,20230802,4875,86.46,20230316,1.05,N,010140,1000,8800 억,,209444331,N,N,92466,N,00,N
20240315,100242,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9090,80,2,0.89,168577451260,18442146,30.96,9200,9390,8890,11710,6310,9010,9140.88,23.80,0,-263152,9983,9496,8723,8236,7463,9740,8480,8800,2700,1000,6840,10,1,880000000,79992,-12.91,1.75,12,2.10,-704.00,5187.00,9470,20230802,-4.01,4875,20230316,86.46,9390,-3.19,20240315,6980,30.23,20240118,9470,-4.01,20230802,4875,86.46,20230316,1.05,N,010140,1000,8800 억,,209444331,N,N,92466,N,00,N
20240315,090241,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9220,210,2,2.33,29510731200,3215871,5.40,9200,9250,9100,11710,6310,9010,9176.61,23.80,0,-663990,9983,9496,8723,8236,7463,9740,8480,8800,2700,1000,6840,10,1,880000000,81136,-13.10,1.78,12,0.37,-704.00,5187.00,9470,20230802,-2.64,4875,20230316,89.13,9250,-0.32,20240315,6980,32.09,20240118,9470,-2.64,20230802,4875,89.13,20230316,1.05,N,010140,1000,8800 억,,209444331,N,N,92466,N,00,N
20240314,160239,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9010,1050,2,13.19,519231730160,58727223,1241.64,7960,9210,7950,10340,5580,7960,8841.24,22.74,0,9821921,8240,8100,8010,7870,7780,8055,7825,8800,2380,1000,6040,10,1,880000000,79288,-12.80,1.74,12,6.67,-704.00,5187.00,9470,20230802,-4.86,4875,20230316,84.82,9210,-2.17,20240314,6980,29.08,20240118,9470,-4.86,20230802,4875,84.82,20230316,1.02,N,010140,1000,8800 억,,200105639,N,N,92466,N,00,N
20240314,150240,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9000,1040,2,13.07,482962294910,54705149,1156.60,7960,9210,7950,10340,5580,7960,8828.47,22.74,0,8869066,8240,8100,8010,7870,7780,8055,7825,8800,2380,1000,6040,10,1,880000000,79200,-12.78,1.74,12,6.22,-704.00,5187.00,9470,20230802,-4.96,4875,20230316,84.62,9210,-2.28,20240314,6980,28.94,20240118,9470,-4.96,20230802,4875,84.62,20230316,1.02,N,010140,1000,8800 억,,200105639,N,N,4288,N,00,N
20240314,140239,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8990,1030,2,12.94,442278242540,50179109,1060.91,7960,9210,7950,10340,5580,7960,8814.00,22.74,0,8018962,8240,8100,8010,7870,7780,8055,7825,8800,2380,1000,6040,10,1,880000000,79112,-12.77,1.73,12,5.70,-704.00,5187.00,9470,20230802,-5.07,4875,20230316,84.41,9210,-2.39,20240314,6980,28.80,20240118,9470,-5.07,20230802,4875,84.41,20230316,1.02,N,010140,1000,8800 억,,200105639,N,N,4288,N,00,N
20240314,130239,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8950,990,2,12.44,405550632510,46090677,974.47,7960,9210,7950,10340,5580,7960,8798.98,22.74,0,6876326,8240,8100,8010,7870,7780,8055,7825,8800,2380,1000,6040,10,1,880000000,78760,-12.71,1.73,12,5.24,-704.00,5187.00,9470,20230802,-5.49,4875,20230316,83.59,9210,-2.82,20240314,6980,28.22,20240118,9470,-5.49,20230802,4875,83.59,20230316,1.02,N,010140,1000,8800 억,,200105639,N,N,4288,N,00,N
20240314,120239,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8820,860,2,10.80,354437032040,40374305,853.61,7960,9210,7950,10340,5580,7960,8778.79,22.74,0,6818448,8240,8100,8010,7870,7780,8055,7825,8800,2380,1000,6040,10,1,880000000,77616,-12.53,1.70,12,4.59,-704.00,5187.00,9470,20230802,-6.86,4875,20230316,80.92,9210,-4.23,20240314,6980,26.36,20240118,9470,-6.86,20230802,4875,80.92,20230316,1.02,N,010140,1000,8800 억,,200105639,N,N,4288,N,00,N
20240314,110240,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,9040,1080,2,13.57,280206925600,32057841,677.78,7960,9210,7950,10340,5580,7960,8740.68,22.74,0,6397460,8240,8100,8010,7870,7780,8055,7825,8800,2380,1000,6040,10,1,880000000,79552,-12.84,1.74,12,3.64,-704.00,5187.00,9470,20230802,-4.54,4875,20230316,85.44,9210,-1.85,20240314,6980,29.51,20240118,9470,-4.54,20230802,4875,85.44,20230316,1.02,N,010140,1000,8800 억,,200105639,N,N,4288,N,00,N
20240314,100241,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8680,720,2,9.05,110669399890,13094276,276.85,7960,8690,7950,10340,5580,7960,8451.76,22.74,0,3663200,8240,8100,8010,7870,7780,8055,7825,8800,2380,1000,6040,10,1,880000000,76384,-12.33,1.67,12,1.49,-704.00,5187.00,9470,20230802,-8.34,4875,20230316,78.05,8690,-0.12,20240314,6980,24.36,20240118,9470,-8.34,20230802,4875,78.05,20230316,1.02,N,010140,1000,8800 억,,200105639,N,N,4288,N,00,N
20240314,090239,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8080,120,2,1.51,1546289420,193276,4.09,7960,8080,7950,10340,5580,7960,8000.55,22.74,0,86590,8240,8100,8010,7870,7780,8055,7825,8800,2380,1000,6040,10,1,880000000,71104,-11.48,1.56,12,0.02,-704.00,5187.00,9470,20230802,-14.68,4875,20230316,65.74,8230,-1.82,20240312,6980,15.76,20240118,9470,-14.68,20230802,4875,65.74,20230316,1.02,N,010140,1000,8800 억,,200105639,N,N,4288,N,00,N
20240313,160239,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,7960,-110,5,-1.36,37665694850,4693026,75.27,8120,8150,7920,10490,5650,8070,8025.92,22.80,0,530304,8396,8232,8066,7902,7736,8315,7985,8800,2420,1000,6130,10,1,880000000,70048,-11.31,1.53,12,0.53,-704.00,5187.00,9470,20230802,-15.95,4875,20230316,63.28,8230,-3.28,20240312,6980,14.04,20240118,9470,-15.95,20230802,4875,63.28,20230316,1.05,N,010140,1000,8800 억,,200623222,N,N,4288,N,00,N
20240313,150238,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,7990,-80,5,-0.99,33896061600,4219706,67.68,8120,8150,7920,10490,5650,8070,8032.79,22.80,0,480801,8396,8232,8066,7902,7736,8315,7985,8800,2420,1000,6130,10,1,880000000,70312,-11.35,1.54,12,0.48,-704.00,5187.00,9470,20230802,-15.63,4875,20230316,63.90,8230,-2.92,20240312,6980,14.47,20240118,9470,-15.63,20230802,4875,63.90,20230316,1.05,N,010140,1000,8800 억,,200623222,N,N,1006,N,00,N
20240313,140239,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,7970,-100,5,-1.24,28877527130,3591950,57.61,8120,8150,7920,10490,5650,8070,8039.50,22.80,0,431154,8396,8232,8066,7902,7736,8315,7985,8800,2420,1000,6130,10,1,880000000,70136,-11.32,1.54,12,0.41,-704.00,5187.00,9470,20230802,-15.84,4875,20230316,63.49,8230,-3.16,20240312,6980,14.18,20240118,9470,-15.84,20230802,4875,63.49,20230316,1.05,N,010140,1000,8800 억,,200623222,N,N,1006,N,00,N
20240313,130241,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8030,-40,5,-0.50,22002991960,2728631,43.76,8120,8150,7980,10490,5650,8070,8063.75,22.80,0,327384,8396,8232,8066,7902,7736,8315,7985,8800,2420,1000,6130,10,1,880000000,70664,-11.41,1.55,12,0.31,-704.00,5187.00,9470,20230802,-15.21,4875,20230316,64.72,8230,-2.43,20240312,6980,15.04,20240118,9470,-15.21,20230802,4875,64.72,20230316,1.05,N,010140,1000,8800 억,,200623222,N,N,1006,N,00,N
20240313,120238,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8020,-50,5,-0.62,19036581110,2359168,37.84,8120,8150,7980,10490,5650,8070,8069.19,22.80,0,321495,8396,8232,8066,7902,7736,8315,7985,8800,2420,1000,6130,10,1,880000000,70576,-11.39,1.55,12,0.27,-704.00,5187.00,9470,20230802,-15.31,4875,20230316,64.51,8230,-2.55,20240312,6980,14.90,20240118,9470,-15.31,20230802,4875,64.51,20230316,1.05,N,010140,1000,8800 억,,200623222,N,N,1006,N,00,N
20240313,110238,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8000,-70,5,-0.87,15938686930,1971933,31.63,8120,8150,7980,10490,5650,8070,8082.78,22.80,0,230881,8396,8232,8066,7902,7736,8315,7985,8800,2420,1000,6130,10,1,880000000,70400,-11.36,1.54,12,0.22,-704.00,5187.00,9470,20230802,-15.52,4875,20230316,64.10,8230,-2.79,20240312,6980,14.61,20240118,9470,-15.52,20230802,4875,64.10,20230316,1.05,N,010140,1000,8800 억,,200623222,N,N,1006,N,00,N
20240313,100238,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8110,40,2,0.50,9437460320,1164861,18.68,8120,8150,8030,10490,5650,8070,8101.82,22.80,0,147459,8396,8232,8066,7902,7736,8315,7985,8800,2420,1000,6130,10,1,880000000,71368,-11.52,1.56,12,0.13,-704.00,5187.00,9470,20230802,-14.36,4875,20230316,66.36,8230,-1.46,20240312,6980,16.19,20240118,9470,-14.36,20230802,4875,66.36,20230316,1.05,N,010140,1000,8800 억,,200623222,N,N,1006,N,00,N
20240313,090238,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8030,-40,5,-0.50,1206619100,149124,2.39,8120,8140,8030,10490,5650,8070,8091.51,22.80,0,-54671,8396,8232,8066,7902,7736,8315,7985,8800,2420,1000,6130,10,1,880000000,70664,-11.41,1.55,12,0.02,-704.00,5187.00,9470,20230802,-15.21,4875,20230316,64.72,8230,-2.43,20240312,6980,15.04,20240118,9470,-15.21,20230802,4875,64.72,20230316,1.05,N,010140,1000,8800 억,,200623222,N,N,1006,N,00,N
20240312,160235,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8070,50,2,0.62,50075141760,6206611,69.88,8020,8230,7900,10420,5620,8020,8068.03,22.74,0,387993,8293,8156,7893,7756,7493,8225,7825,8800,2400,1000,6090,10,1,880000000,71016,-11.46,1.56,12,0.71,-704.00,5187.00,9470,20230802,-14.78,4875,20230316,65.54,8230,-1.94,20240312,6980,15.62,20240118,9470,-14.78,20230802,4875,65.54,20230316,1.06,N,010140,1000,8800 억,,200152453,N,N,1006,N,00,N
20240312,150235,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8060,40,2,0.50,47861838650,5932184,66.79,8020,8230,7900,10420,5620,8020,8068.16,22.74,0,347000,8293,8156,7893,7756,7493,8225,7825,8800,2400,1000,6090,10,1,880000000,70928,-11.45,1.55,12,0.67,-704.00,5187.00,9470,20230802,-14.89,4875,20230316,65.33,8230,-2.07,20240312,6980,15.47,20240118,9470,-14.89,20230802,4875,65.33,20230316,1.06,N,010140,1000,8800 억,,200152453,N,N,41977,N,00,N
20240312,140234,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8000,-20,5,-0.25,43147649670,5345884,60.19,8020,8230,7900,10420,5620,8020,8071.19,22.74,0,227596,8293,8156,7893,7756,7493,8225,7825,8800,2400,1000,6090,10,1,880000000,70400,-11.36,1.54,12,0.61,-704.00,5187.00,9470,20230802,-15.52,4875,20230316,64.10,8230,-2.79,20240312,6980,14.61,20240118,9470,-15.52,20230802,4875,64.10,20230316,1.06,N,010140,1000,8800 억,,200152453,N,N,41977,N,00,N
20240312,130229,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8010,-10,5,-0.12,40866277340,5061027,56.98,8020,8230,7900,10420,5620,8020,8074.70,22.74,0,166538,8293,8156,7893,7756,7493,8225,7825,8800,2400,1000,6090,10,1,880000000,70488,-11.38,1.54,12,0.58,-704.00,5187.00,9470,20230802,-15.42,4875,20230316,64.31,8230,-2.67,20240312,6980,14.76,20240118,9470,-15.42,20230802,4875,64.31,20230316,1.06,N,010140,1000,8800 억,,200152453,N,N,41977,N,00,N
20240312,120236,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,7990,-30,5,-0.37,36361162940,4499790,50.66,8020,8230,7900,10420,5620,8020,8080.64,22.74,0,249894,8293,8156,7893,7756,7493,8225,7825,8800,2400,1000,6090,10,1,880000000,70312,-11.35,1.54,12,0.51,-704.00,5187.00,9470,20230802,-15.63,4875,20230316,63.90,8230,-2.92,20240312,6980,14.47,20240118,9470,-15.63,20230802,4875,63.90,20230316,1.06,N,010140,1000,8800 억,,200152453,N,N,41977,N,00,N
20240312,110236,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,7970,-50,5,-0.62,32752393290,4046718,45.56,8020,8230,7900,10420,5620,8020,8093.57,22.74,0,379970,8293,8156,7893,7756,7493,8225,7825,8800,2400,1000,6090,10,1,880000000,70136,-11.32,1.54,12,0.46,-704.00,5187.00,9470,20230802,-15.84,4875,20230316,63.49,8230,-3.16,20240312,6980,14.18,20240118,9470,-15.84,20230802,4875,63.49,20230316,1.06,N,010140,1000,8800 억,,200152453,N,N,41977,N,00,N
20240312,100235,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8050,30,2,0.37,24456101530,3004841,33.83,8020,8230,8020,10420,5620,8020,8138.90,22.74,0,374322,8293,8156,7893,7756,7493,8225,7825,8800,2400,1000,6090,10,1,880000000,70840,-11.43,1.55,12,0.34,-704.00,5187.00,9470,20230802,-14.99,4875,20230316,65.13,8230,-2.19,20240312,6980,15.33,20240118,9470,-14.99,20230802,4875,65.13,20230316,1.06,N,010140,1000,8800 억,,200152453,N,N,41977,N,00,N
20240312,090236,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8150,130,2,1.62,2865120960,353305,3.98,8020,8200,8020,10420,5620,8020,8109.48,22.74,0,13326,8293,8156,7893,7756,7493,8225,7825,8800,2400,1000,6090,10,1,880000000,71720,-11.58,1.57,12,0.04,-704.00,5187.00,9470,20230802,-13.94,4875,20230316,67.18,8200,-0.61,20240312,6980,16.76,20240118,9470,-13.94,20230802,4875,67.18,20230316,1.06,N,010140,1000,8800 억,,200152453,N,N,41977,N,00,N
20240311,160235,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8020,360,2,4.70,70148842300,8832709,198.45,7640,8030,7630,9950,5370,7660,7941.60,22.49,0,2626586,7886,7772,7666,7552,7446,7720,7500,8800,2290,1000,5820,10,1,880000000,70576,-11.39,1.55,12,1.00,-704.00,5187.00,9470,20230802,-15.31,4875,20230316,64.51,8070,-0.62,20240228,6980,14.90,20240118,9470,-15.31,20230802,4875,64.51,20230316,1.07,N,010140,1000,8800 억,,197908326,N,N,41977,N,00,N
20240311,150236,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,7960,300,2,3.92,64795018980,8163687,183.42,7640,8030,7630,9950,5370,7660,7936.99,22.49,0,2460116,7886,7772,7666,7552,7446,7720,7500,8800,2290,1000,5820,10,1,880000000,70048,-11.31,1.53,12,0.93,-704.00,5187.00,9470,20230802,-15.95,4875,20230316,63.28,8070,-1.36,20240228,6980,14.04,20240118,9470,-15.95,20230802,4875,63.28,20230316,1.07,N,010140,1000,8800 억,,197908326,N,N,3178,N,00,N
20240311,140233,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,7990,330,2,4.31,55753671250,7031361,157.98,7640,8030,7630,9950,5370,7660,7929.30,22.49,0,2313914,7886,7772,7666,7552,7446,7720,7500,8800,2290,1000,5820,10,1,880000000,70312,-11.35,1.54,12,0.80,-704.00,5187.00,9470,20230802,-15.63,4875,20230316,63.90,8070,-0.99,20240228,6980,14.47,20240118,9470,-15.63,20230802,4875,63.90,20230316,1.07,N,010140,1000,8800 억,,197908326,N,N,3178,N,00,N
20240311,130235,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,8010,350,2,4.57,49290246950,6223395,139.82,7640,8030,7630,9950,5370,7660,7920.17,22.49,0,2084886,7886,7772,7666,7552,7446,7720,7500,8800,2290,1000,5820,10,1,880000000,70488,-11.38,1.54,12,0.71,-704.00,5187.00,9470,20230802,-15.42,4875,20230316,64.31,8070,-0.74,20240228,6980,14.76,20240118,9470,-15.42,20230802,4875,64.31,20230316,1.07,N,010140,1000,8800 억,,197908326,N,N,3178,N,00,N
20240311,120236,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,7980,320,2,4.18,36514856930,4627473,103.97,7640,8020,7630,9950,5370,7660,7890.90,22.49,0,1496009,7886,7772,7666,7552,7446,7720,7500,8800,2290,1000,5820,10,1,880000000,70224,-11.34,1.54,12,0.53,-704.00,5187.00,9470,20230802,-15.73,4875,20230316,63.69,8070,-1.12,20240228,6980,14.33,20240118,9470,-15.73,20230802,4875,63.69,20230316,1.07,N,010140,1000,8800 억,,197908326,N,N,3178,N,00,N
20240311,110234,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,7940,280,2,3.66,30434880600,3863998,86.81,7640,8020,7630,9950,5370,7660,7876.55,22.49,0,1310651,7886,7772,7666,7552,7446,7720,7500,8800,2290,1000,5820,10,1,880000000,69872,-11.28,1.53,12,0.44,-704.00,5187.00,9470,20230802,-16.16,4875,20230316,62.87,8070,-1.61,20240228,6980,13.75,20240118,9470,-16.16,20230802,4875,62.87,20230316,1.07,N,010140,1000,8800 억,,197908326,N,N,3178,N,00,N
20240311,100233,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,7900,240,2,3.13,14434595340,1852725,41.63,7640,7930,7630,9950,5370,7660,7791.03,22.49,0,490409,7886,7772,7666,7552,7446,7720,7500,8800,2290,1000,5820,10,1,880000000,69520,-11.22,1.52,12,0.21,-704.00,5187.00,9470,20230802,-16.58,4875,20230316,62.05,8070,-2.11,20240228,6980,13.18,20240118,9470,-16.58,20230802,4875,62.05,20230316,1.07,N,010140,1000,8800 억,,197908326,N,N,3178,N,00,N
20240311,090232,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,7660,0,3,0.00,483944890,63250,1.42,7640,7670,7630,9950,5370,7660,7651.25,22.49,0,7304,7886,7772,7666,7552,7446,7720,7500,8800,2290,1000,5820,10,1,880000000,67408,-10.88,1.48,12,0.01,-704.00,5187.00,9470,20230802,-19.11,4875,20230316,57.13,8070,-5.08,20240228,6980,9.74,20240118,9470,-19.11,20230802,4875,57.13,20230316,1.07,N,010140,1000,8800 억,,197908326,N,N,3178,N,00,N
20240308,160234,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,7660,-50,5,-0.65,33949059170,4437470,155.79,7710,7780,7560,10020,5400,7710,7650.49,22.44,0,278113,7863,7786,7723,7646,7583,7755,7615,8800,2310,1000,5850,10,1,880000000,67408,-10.88,1.48,12,0.50,-704.00,5187.00,9470,20230802,-19.11,4875,20230316,57.13,8070,-5.08,20240228,6980,9.74,20240118,9470,-19.11,20230802,4875,57.13,20230316,1.07,N,010140,1000,8800 억,,197510898,N,N,3178,N,00,N
20240308,150233,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,7630,-80,5,-1.04,31131023850,4068981,142.85,7710,7780,7560,10020,5400,7710,7650.77,22.44,0,221903,7863,7786,7723,7646,7583,7755,7615,8800,2310,1000,5850,10,1,880000000,67144,-10.84,1.47,12,0.46,-704.00,5187.00,9470,20230802,-19.43,4875,20230316,56.51,8070,-5.45,20240228,6980,9.31,20240118,9470,-19.43,20230802,4875,56.51,20230316,1.07,N,010140,1000,8800 억,,197510898,N,N,4734,N,00,N
20240308,140233,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,7580,-130,5,-1.69,27395329070,3577981,125.61,7710,7780,7560,10020,5400,7710,7656.60,22.44,0,158876,7863,7786,7723,7646,7583,7755,7615,8800,2310,1000,5850,10,1,880000000,66704,-10.77,1.46,12,0.41,-704.00,5187.00,9470,20230802,-19.96,4875,20230316,55.49,8070,-6.07,20240228,6980,8.60,20240118,9470,-19.96,20230802,4875,55.49,20230316,1.07,N,010140,1000,8800 억,,197510898,N,N,4734,N,00,N
20240308,130233,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,7620,-90,5,-1.17,24002913620,3130546,109.90,7710,7780,7560,10020,5400,7710,7667.28,22.44,0,128021,7863,7786,7723,7646,7583,7755,7615,8800,2310,1000,5850,10,1,880000000,67056,-10.82,1.47,12,0.36,-704.00,5187.00,9470,20230802,-19.54,4875,20230316,56.31,8070,-5.58,20240228,6980,9.17,20240118,9470,-19.54,20230802,4875,56.31,20230316,1.07,N,010140,1000,8800 억,,197510898,N,N,4734,N,00,N
20240308,120234,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,7600,-110,5,-1.43,19930165930,2593717,91.06,7710,7780,7600,10020,5400,7710,7683.99,22.44,0,150112,7863,7786,7723,7646,7583,7755,7615,8800,2310,1000,5850,10,1,880000000,66880,-10.80,1.47,12,0.29,-704.00,5187.00,9470,20230802,-19.75,4875,20230316,55.90,8070,-5.82,20240228,6980,8.88,20240118,9470,-19.75,20230802,4875,55.90,20230316,1.07,N,010140,1000,8800 억,,197510898,N,N,4734,N,00,N
20240308,110232,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,7650,-60,5,-0.78,15140500160,1965741,69.01,7710,7780,7640,10020,5400,7710,7702.17,22.44,0,179159,7863,7786,7723,7646,7583,7755,7615,8800,2310,1000,5850,10,1,880000000,67320,-10.87,1.47,12,0.22,-704.00,5187.00,9470,20230802,-19.22,4875,20230316,56.92,8070,-5.20,20240228,6980,9.60,20240118,9470,-19.22,20230802,4875,56.92,20230316,1.07,N,010140,1000,8800 억,,197510898,N,N,4734,N,00,N
20240308,100231,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,7700,-10,5,-0.13,9090521960,1177122,41.33,7710,7780,7670,10020,5400,7710,7722.70,22.44,0,169965,7863,7786,7723,7646,7583,7755,7615,8800,2310,1000,5850,10,1,880000000,67760,-10.94,1.48,12,0.13,-704.00,5187.00,9470,20230802,-18.69,4875,20230316,57.95,8070,-4.58,20240228,6980,10.32,20240118,9470,-18.69,20230802,4875,57.95,20230316,1.07,N,010140,1000,8800 억,,197510898,N,N,4734,N,00,N
20240308,090231,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,7720,10,2,0.13,1344304770,173992,6.11,7710,7760,7700,10020,5400,7710,7726.54,22.44,0,59688,7863,7786,7723,7646,7583,7755,7615,8800,2310,1000,5850,10,1,880000000,67936,-10.97,1.49,12,0.02,-704.00,5187.00,9470,20230802,-18.48,4875,20230316,58.36,8070,-4.34,20240228,6980,10.60,20240118,9470,-18.48,20230802,4875,58.36,20230316,1.07,N,010140,1000,8800 억,,197510898,N,N,4734,N,00,N
20240307,160232,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,7710,-20,5,-0.26,21901555680,2839041,79.35,7730,7800,7660,10040,5420,7730,7714.42,22.46,0,-186431,7943,7836,7733,7626,7523,7890,7680,8800,2310,1000,5870,10,1,880000000,67848,-10.95,1.49,12,0.32,-704.00,5187.00,9470,20230802,-18.59,4875,20230316,58.15,8070,-4.46,20240228,6980,10.46,20240118,9470,-18.59,20230802,4875,58.15,20230316,1.09,N,010140,1000,8800 억,,197668934,N,N,4734,N,00,N
20240307,150224,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,7690,-40,5,-0.52,19957989920,2586592,72.30,7730,7800,7660,10040,5420,7730,7715.94,22.46,0,-208247,7943,7836,7733,7626,7523,7890,7680,8800,2310,1000,5870,10,1,880000000,67672,-10.92,1.48,12,0.29,-704.00,5187.00,9470,20230802,-18.80,4875,20230316,57.74,8070,-4.71,20240228,6980,10.17,20240118,9470,-18.80,20230802,4875,57.74,20230316,1.09,N,010140,1000,8800 억,,197668934,N,N,3001,N,00,N
20240307,140229,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,7670,-60,5,-0.78,16804299400,2175918,60.82,7730,7800,7660,10040,5420,7730,7722.86,22.46,0,-117691,7943,7836,7733,7626,7523,7890,7680,8800,2310,1000,5870,10,1,880000000,67496,-10.89,1.48,12,0.25,-704.00,5187.00,9470,20230802,-19.01,4875,20230316,57.33,8070,-4.96,20240228,6980,9.89,20240118,9470,-19.01,20230802,4875,57.33,20230316,1.09,N,010140,1000,8800 억,,197668934,N,N,3001,N,00,N
20240307,130229,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,7700,-30,5,-0.39,14516464950,1878303,52.50,7730,7800,7670,10040,5420,7730,7728.50,22.46,0,-94267,7943,7836,7733,7626,7523,7890,7680,8800,2310,1000,5870,10,1,880000000,67760,-10.94,1.48,12,0.21,-704.00,5187.00,9470,20230802,-18.69,4875,20230316,57.95,8070,-4.58,20240228,6980,10.32,20240118,9470,-18.69,20230802,4875,57.95,20230316,1.09,N,010140,1000,8800 억,,197668934,N,N,3001,N,00,N
20240307,120230,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,7700,-30,5,-0.39,11841138380,1530215,42.77,7730,7800,7670,10040,5420,7730,7738.22,22.46,0,-11433,7943,7836,7733,7626,7523,7890,7680,8800,2310,1000,5870,10,1,880000000,67760,-10.94,1.48,12,0.17,-704.00,5187.00,9470,20230802,-18.69,4875,20230316,57.95,8070,-4.58,20240228,6980,10.32,20240118,9470,-18.69,20230802,4875,57.95,20230316,1.09,N,010140,1000,8800 억,,197668934,N,N,3001,N,00,N
20240307,110232,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,7780,50,2,0.65,8756207800,1130908,31.61,7730,7800,7670,10040,5420,7730,7742.63,22.46,0,53629,7943,7836,7733,7626,7523,7890,7680,8800,2310,1000,5870,10,1,880000000,68464,-11.05,1.50,12,0.13,-704.00,5187.00,9470,20230802,-17.85,4875,20230316,59.59,8070,-3.59,20240228,6980,11.46,20240118,9470,-17.85,20230802,4875,59.59,20230316,1.09,N,010140,1000,8800 억,,197668934,N,N,3001,N,00,N
20240307,100233,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,7740,10,2,0.13,4703376800,608986,17.02,7730,7770,7670,10040,5420,7730,7723.29,22.46,0,-25120,7943,7836,7733,7626,7523,7890,7680,8800,2310,1000,5870,10,1,880000000,68112,-10.99,1.49,12,0.07,-704.00,5187.00,9470,20230802,-18.27,4875,20230316,58.77,8070,-4.09,20240228,6980,10.89,20240118,9470,-18.27,20230802,4875,58.77,20230316,1.09,N,010140,1000,8800 억,,197668934,N,N,3001,N,00,N
20240307,090229,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,7690,-40,5,-0.52,756611700,98014,2.74,7730,7750,7680,10040,5420,7730,7719.42,22.46,0,-38363,7943,7836,7733,7626,7523,7890,7680,8800,2310,1000,5870,10,1,880000000,67672,-10.92,1.48,12,0.01,-704.00,5187.00,9470,20230802,-18.80,4875,20230316,57.74,8070,-4.71,20240228,6980,10.17,20240118,9470,-18.80,20230802,4875,57.74,20230316,1.09,N,010140,1000,8800 억,,197668934,N,N,3001,N,00,N
20240306,160229,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,7730,20,2,0.26,27563947610,3561657,83.88,7680,7840,7630,10020,5400,7710,7739.11,22.46,0,-45045,7930,7820,7710,7600,7490,7875,7655,8800,2310,1000,5850,10,1,880000000,68024,-10.98,1.49,12,0.40,-704.00,5187.00,9470,20230802,-18.37,4875,20230316,58.56,8070,-4.21,20240228,6980,10.74,20240118,9470,-18.37,20230802,4875,58.56,20230316,1.03,N,010140,1000,8800 억,,197607754,N,N,3001,N,00,N
20240306,150231,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,7720,10,2,0.13,25645275070,3312999,78.02,7680,7840,7630,10020,5400,7710,7740.81,22.46,0,-60294,7930,7820,7710,7600,7490,7875,7655,8800,2310,1000,5850,10,1,880000000,67936,-10.97,1.49,12,0.38,-704.00,5187.00,9470,20230802,-18.48,4875,20230316,58.36,8070,-4.34,20240228,6980,10.60,20240118,9470,-18.48,20230802,4875,58.36,20230316,1.03,N,010140,1000,8800 억,,197607754,N,N,47100,N,00,N
20240306,140229,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,7760,50,2,0.65,23170375620,2992713,70.48,7680,7840,7630,10020,5400,7710,7742.28,22.46,0,-66474,7930,7820,7710,7600,7490,7875,7655,8800,2310,1000,5850,10,1,880000000,68288,-11.02,1.50,12,0.34,-704.00,5187.00,9470,20230802,-18.06,4875,20230316,59.18,8070,-3.84,20240228,6980,11.17,20240118,9470,-18.06,20230802,4875,59.18,20230316,1.03,N,010140,1000,8800 억,,197607754,N,N,47100,N,00,N
20240306,130231,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,7740,30,2,0.39,20228634780,2613200,61.54,7680,7840,7630,10020,5400,7710,7740.96,22.46,0,-132371,7930,7820,7710,7600,7490,7875,7655,8800,2310,1000,5850,10,1,880000000,68112,-10.99,1.49,12,0.30,-704.00,5187.00,9470,20230802,-18.27,4875,20230316,58.77,8070,-4.09,20240228,6980,10.89,20240118,9470,-18.27,20230802,4875,58.77,20230316,1.03,N,010140,1000,8800 억,,197607754,N,N,47100,N,00,N
20240306,120231,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,7700,-10,5,-0.13,18098644260,2337781,55.05,7680,7840,7630,10020,5400,7710,7741.82,22.46,0,-109721,7930,7820,7710,7600,7490,7875,7655,8800,2310,1000,5850,10,1,880000000,67760,-10.94,1.48,12,0.27,-704.00,5187.00,9470,20230802,-18.69,4875,20230316,57.95,8070,-4.58,20240228,6980,10.32,20240118,9470,-18.69,20230802,4875,57.95,20230316,1.03,N,010140,1000,8800 억,,197607754,N,N,47100,N,00,N
20240306,110231,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,7680,-30,5,-0.39,15484632520,1998121,47.05,7680,7840,7630,10020,5400,7710,7749.62,22.46,0,-47542,7930,7820,7710,7600,7490,7875,7655,8800,2310,1000,5850,10,1,880000000,67584,-10.91,1.48,12,0.23,-704.00,5187.00,9470,20230802,-18.90,4875,20230316,57.54,8070,-4.83,20240228,6980,10.03,20240118,9470,-18.90,20230802,4875,57.54,20230316,1.03,N,010140,1000,8800 억,,197607754,N,N,47100,N,00,N
20240306,100228,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,7760,50,2,0.65,10868697630,1399460,32.96,7680,7840,7630,10020,5400,7710,7766.39,22.46,0,9152,7930,7820,7710,7600,7490,7875,7655,8800,2310,1000,5850,10,1,880000000,68288,-11.02,1.50,12,0.16,-704.00,5187.00,9470,20230802,-18.06,4875,20230316,59.18,8070,-3.84,20240228,6980,11.17,20240118,9470,-18.06,20230802,4875,59.18,20230316,1.03,N,010140,1000,8800 억,,197607754,N,N,47100,N,00,N
20240306,090231,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,7660,-50,5,-0.65,1527692510,199045,4.69,7680,7730,7630,10020,5400,7710,7674.94,22.46,0,45676,7930,7820,7710,7600,7490,7875,7655,8800,2310,1000,5850,10,1,880000000,67408,-10.88,1.48,12,0.02,-704.00,5187.00,9470,20230802,-19.11,4875,20230316,57.13,8070,-5.08,20240228,6980,9.74,20240118,9470,-19.11,20230802,4875,57.13,20230316,1.03,N,010140,1000,8800 억,,197607754,N,N,47100,N,00,N
20240305,160228,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,7710,90,2,1.18,32617941100,4218560,56.38,7620,7820,7600,9900,5340,7620,7732.07,22.44,0,107584,8073,7846,7723,7496,7373,7785,7435,8800,2280,1000,5790,10,1,880000000,67848,-10.95,1.49,12,0.48,-704.00,5187.00,9470,20230802,-18.59,4875,20230316,58.15,8070,-4.46,20240228,6980,10.46,20240118,9470,-18.59,20230802,4875,58.15,20230316,1.02,N,010140,1000,8800 억,,197440533,N,N,47100,N,00,N
20240305,150231,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,7730,110,2,1.44,29902719920,3866892,51.68,7620,7820,7600,9900,5340,7620,7733.04,22.44,0,121540,8073,7846,7723,7496,7373,7785,7435,8800,2280,1000,5790,10,1,880000000,68024,-10.98,1.49,12,0.44,-704.00,5187.00,9470,20230802,-18.37,4875,20230316,58.56,8070,-4.21,20240228,6980,10.74,20240118,9470,-18.37,20230802,4875,58.56,20230316,1.02,N,010140,1000,8800 억,,197440533,N,N,257,N,00,N
20240305,140226,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,7710,90,2,1.18,27455944800,3549853,47.44,7620,7820,7600,9900,5340,7620,7734.42,22.44,0,108639,8073,7846,7723,7496,7373,7785,7435,8800,2280,1000,5790,10,1,880000000,67848,-10.95,1.49,12,0.40,-704.00,5187.00,9470,20230802,-18.59,4875,20230316,58.15,8070,-4.46,20240228,6980,10.46,20240118,9470,-18.59,20230802,4875,58.15,20230316,1.02,N,010140,1000,8800 억,,197440533,N,N,257,N,00,N
20240305,130228,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,7710,90,2,1.18,24691666620,3191096,42.65,7620,7820,7600,9900,5340,7620,7737.71,22.44,0,108244,8073,7846,7723,7496,7373,7785,7435,8800,2280,1000,5790,10,1,880000000,67848,-10.95,1.49,12,0.36,-704.00,5187.00,9470,20230802,-18.59,4875,20230316,58.15,8070,-4.46,20240228,6980,10.46,20240118,9470,-18.59,20230802,4875,58.15,20230316,1.02,N,010140,1000,8800 억,,197440533,N,N,257,N,00,N
20240305,120228,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,7740,120,2,1.57,21680338040,2800804,37.43,7620,7820,7600,9900,5340,7620,7740.79,22.44,0,112378,8073,7846,7723,7496,7373,7785,7435,8800,2280,1000,5790,10,1,880000000,68112,-10.99,1.49,12,0.32,-704.00,5187.00,9470,20230802,-18.27,4875,20230316,58.77,8070,-4.09,20240228,6980,10.89,20240118,9470,-18.27,20230802,4875,58.77,20230316,1.02,N,010140,1000,8800 억,,197440533,N,N,257,N,00,N
20240305,110229,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,7760,140,2,1.84,17601002090,2274932,30.40,7620,7820,7600,9900,5340,7620,7736.98,22.44,0,88237,8073,7846,7723,7496,7373,7785,7435,8800,2280,1000,5790,10,1,880000000,68288,-11.02,1.50,12,0.26,-704.00,5187.00,9470,20230802,-18.06,4875,20230316,59.18,8070,-3.84,20240228,6980,11.17,20240118,9470,-18.06,20230802,4875,59.18,20230316,1.02,N,010140,1000,8800 억,,197440533,N,N,257,N,00,N
20240305,100228,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,7790,170,2,2.23,12808289790,1654438,22.11,7620,7820,7600,9900,5340,7620,7741.84,22.44,0,49398,8073,7846,7723,7496,7373,7785,7435,8800,2280,1000,5790,10,1,880000000,68552,-11.07,1.50,12,0.19,-704.00,5187.00,9470,20230802,-17.74,4875,20230316,59.79,8070,-3.47,20240228,6980,11.60,20240118,9470,-17.74,20230802,4875,59.79,20230316,1.02,N,010140,1000,8800 억,,197440533,N,N,257,N,00,N
20240305,090228,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,7680,60,2,0.79,968589750,126973,1.70,7620,7680,7600,9900,5340,7620,7628.37,22.44,0,-33575,8073,7846,7723,7496,7373,7785,7435,8800,2280,1000,5790,10,1,880000000,67584,-10.91,1.48,12,0.01,-704.00,5187.00,9470,20230802,-18.90,4875,20230316,57.54,8070,-4.83,20240228,6980,10.03,20240118,9470,-18.90,20230802,4875,57.54,20230316,1.02,N,010140,1000,8800 억,,197440533,N,N,257,N,00,N
20240304,160228,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,7620,-280,5,-3.54,57586698970,7447826,104.59,7930,7950,7600,10270,5530,7900,7732.23,22.38,0,-1023142,8146,8022,7936,7812,7726,7980,7770,8800,2370,1000,6000,10,1,880000000,67056,-10.82,1.47,12,0.85,-704.00,5187.00,9470,20230802,-19.54,4875,20230316,56.31,8070,-5.58,20240228,6980,9.17,20240118,9470,-19.54,20230802,4875,56.31,20230316,1.07,N,010140,1000,8800 억,,196910147,N,N,257,N,00,N
20240304,150227,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,7620,-280,5,-3.54,54000153480,6977139,97.98,7930,7950,7600,10270,5530,7900,7739.55,22.38,0,-1008425,8146,8022,7936,7812,7726,7980,7770,8800,2370,1000,6000,10,1,880000000,67056,-10.82,1.47,12,0.79,-704.00,5187.00,9470,20230802,-19.54,4875,20230316,56.31,8070,-5.58,20240228,6980,9.17,20240118,9470,-19.54,20230802,4875,56.31,20230316,1.07,N,010140,1000,8800 억,,196910147,N,N,13571,N,00,N
20240304,140217,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,7640,-260,5,-3.29,47592206320,6138778,86.21,7930,7950,7600,10270,5530,7900,7752.68,22.38,0,-953176,8146,8022,7936,7812,7726,7980,7770,8800,2370,1000,6000,10,1,880000000,67232,-10.85,1.47,12,0.70,-704.00,5187.00,9470,20230802,-19.32,4875,20230316,56.72,8070,-5.33,20240228,6980,9.46,20240118,9470,-19.32,20230802,4875,56.72,20230316,1.07,N,010140,1000,8800 억,,196910147,N,N,13571,N,00,N
20240304,130226,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,7700,-200,5,-2.53,38571191920,4958827,69.64,7930,7950,7680,10270,5530,7900,7778.25,22.38,0,-980595,8146,8022,7936,7812,7726,7980,7770,8800,2370,1000,6000,10,1,880000000,67760,-10.94,1.48,12,0.56,-704.00,5187.00,9470,20230802,-18.69,4875,20230316,57.95,8070,-4.58,20240228,6980,10.32,20240118,9470,-18.69,20230802,4875,57.95,20230316,1.07,N,010140,1000,8800 억,,196910147,N,N,13571,N,00,N
20240304,120219,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,7740,-160,5,-2.03,29990867560,3846463,54.02,7930,7950,7730,10270,5530,7900,7796.96,22.38,0,-792075,8146,8022,7936,7812,7726,7980,7770,8800,2370,1000,6000,10,1,880000000,68112,-10.99,1.49,12,0.44,-704.00,5187.00,9470,20230802,-18.27,4875,20230316,58.77,8070,-4.09,20240228,6980,10.89,20240118,9470,-18.27,20230802,4875,58.77,20230316,1.07,N,010140,1000,8800 억,,196910147,N,N,13571,N,00,N
20240304,110225,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,7750,-150,5,-1.90,25275266060,3238079,45.47,7930,7950,7730,10270,5530,7900,7805.59,22.38,0,-662124,8146,8022,7936,7812,7726,7980,7770,8800,2370,1000,6000,10,1,880000000,68200,-11.01,1.49,12,0.37,-704.00,5187.00,9470,20230802,-18.16,4875,20230316,58.97,8070,-3.97,20240228,6980,11.03,20240118,9470,-18.16,20230802,4875,58.97,20230316,1.07,N,010140,1000,8800 억,,196910147,N,N,13571,N,00,N
20240304,100226,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,7820,-80,5,-1.01,15902343760,2029655,28.50,7930,7950,7770,10270,5530,7900,7834.95,22.38,0,-373979,8146,8022,7936,7812,7726,7980,7770,8800,2370,1000,6000,10,1,880000000,68816,-11.11,1.51,12,0.23,-704.00,5187.00,9470,20230802,-17.42,4875,20230316,60.41,8070,-3.10,20240228,6980,12.03,20240118,9470,-17.42,20230802,4875,60.41,20230316,1.07,N,010140,1000,8800 억,,196910147,N,N,13571,N,00,N
20240304,090226,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,7900,0,3,0.00,1660716040,209755,2.95,7930,7950,7880,10270,5530,7900,7917.54,22.38,0,-99869,8146,8022,7936,7812,7726,7980,7770,8800,2370,1000,6000,10,1,880000000,69520,-11.22,1.52,12,0.02,-704.00,5187.00,9470,20230802,-16.58,4875,20230316,62.05,8070,-2.11,20240228,6980,13.18,20240118,9470,-16.58,20230802,4875,62.05,20230316,1.07,N,010140,1000,8800 억,,196910147,N,N,13571,N,00,N