092200/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
20240329,160714,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5630,330,2,6.23,10550486470,1895455,191.50,5370,5690,5250,6890,3710,5300,5566.28,2.20,0,94353,5646,5472,5326,5152,5006,5400,5080,194,1590,500,3920,10,1,38888569,2189,5.96,1.61,12,4.87,944.00,3498.00,7270,20230621,-22.56,3940,20230329,42.89,5690,-1.05,20240329,4075,38.16,20240131,7270,-22.56,20230621,3940,42.89,20230329,1.98,N,092200,500,194 억,,856769,N,N,1,N,00,N
20240329,150717,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5560,260,2,4.91,10117089510,1818110,183.69,5370,5690,5250,6890,3710,5300,5564.72,2.20,0,116119,5646,5472,5326,5152,5006,5400,5080,194,1590,500,3920,10,1,38888569,2162,5.89,1.59,12,4.68,944.00,3498.00,7270,20230621,-23.52,3940,20230329,41.12,5690,-2.28,20240329,4075,36.44,20240131,7270,-23.52,20230621,3940,41.12,20230329,1.98,N,092200,500,194 억,,856769,N,N,16,N,00,N
20240329,140712,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5550,250,2,4.72,9394157660,1688307,170.57,5370,5690,5250,6890,3710,5300,5564.35,2.20,0,135320,5646,5472,5326,5152,5006,5400,5080,194,1590,500,3920,10,1,38888569,2158,5.88,1.59,12,4.34,944.00,3498.00,7270,20230621,-23.66,3940,20230329,40.86,5690,-2.46,20240329,4075,36.20,20240131,7270,-23.66,20230621,3940,40.86,20230329,1.98,N,092200,500,194 억,,856769,N,N,16,N,00,N
20240329,130704,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5640,340,2,6.42,8650372220,1556000,157.21,5370,5690,5250,6890,3710,5300,5559.48,2.20,0,123287,5646,5472,5326,5152,5006,5400,5080,194,1590,500,3920,10,1,38888569,2193,5.97,1.61,12,4.00,944.00,3498.00,7270,20230621,-22.42,3940,20230329,43.15,5690,-0.88,20240329,4075,38.40,20240131,7270,-22.42,20230621,3940,43.15,20230329,1.98,N,092200,500,194 억,,856769,N,N,16,N,00,N
20240329,120710,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5620,320,2,6.04,7818899350,1407545,142.21,5370,5690,5250,6890,3710,5300,5555.11,2.20,0,72665,5646,5472,5326,5152,5006,5400,5080,194,1590,500,3920,10,1,38888569,2186,5.95,1.61,12,3.62,944.00,3498.00,7270,20230621,-22.70,3940,20230329,42.64,5690,-1.23,20240329,4075,37.91,20240131,7270,-22.70,20230621,3940,42.64,20230329,1.98,N,092200,500,194 억,,856769,N,N,16,N,00,N
20240329,110700,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5670,370,2,6.98,6222791780,1124239,113.58,5370,5690,5250,6890,3710,5300,5535.26,2.20,0,117498,5646,5472,5326,5152,5006,5400,5080,194,1590,500,3920,10,1,38888569,2205,6.01,1.62,12,2.89,944.00,3498.00,7270,20230621,-22.01,3940,20230329,43.91,5690,-0.35,20240329,4075,39.14,20240131,7270,-22.01,20230621,3940,43.91,20230329,1.98,N,092200,500,194 억,,856769,N,N,16,N,00,N
20240329,100702,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5570,270,2,5.09,3938139390,716692,72.41,5370,5630,5250,6890,3710,5300,5495.07,2.20,0,23846,5646,5472,5326,5152,5006,5400,5080,194,1590,500,3920,10,1,38888569,2166,5.90,1.59,12,1.84,944.00,3498.00,7270,20230621,-23.38,3940,20230329,41.37,5630,-1.07,20240329,4075,36.69,20240131,7270,-23.38,20230621,3940,41.37,20230329,1.98,N,092200,500,194 억,,856769,N,N,16,N,00,N
20240329,090700,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5310,10,2,0.19,343366840,64492,6.52,5370,5380,5290,6890,3710,5300,5324.43,2.20,0,-33806,5646,5472,5326,5152,5006,5400,5080,194,1590,500,3920,10,1,38888569,2065,5.62,1.52,12,0.17,944.00,3498.00,7270,20230621,-26.96,3940,20230329,34.77,5540,-4.15,20240327,4075,30.31,20240131,7270,-26.96,20230621,3940,34.77,20230329,1.98,N,092200,500,194 억,,856769,N,N,16,N,00,N
20240328,160706,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5300,-30,5,-0.56,5244402750,984337,35.68,5360,5500,5180,6920,3740,5330,5327.86,2.46,0,-123697,5823,5576,5293,5046,4763,5700,5170,194,1590,500,3940,10,1,38888569,2061,5.61,1.52,12,2.53,944.00,3498.00,7270,20230621,-27.10,3940,20230329,34.52,5540,-4.33,20240327,4075,30.06,20240131,7270,-27.10,20230621,3940,34.52,20230329,1.92,N,092200,500,194 억,,955936,N,N,16,N,00,N
20240328,150707,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5220,-110,5,-2.06,5001153780,938165,34.00,5360,5500,5180,6920,3740,5330,5330.78,2.46,0,-114150,5823,5576,5293,5046,4763,5700,5170,194,1590,500,3940,10,1,38888569,2030,5.53,1.49,12,2.41,944.00,3498.00,7270,20230621,-28.20,3940,20230329,32.49,5540,-5.78,20240327,4075,28.10,20240131,7270,-28.20,20230621,3940,32.49,20230329,1.92,N,092200,500,194 억,,955936,N,N,6,N,00,N
20240328,140659,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5200,-130,5,-2.44,4584613960,858119,31.10,5360,5500,5190,6920,3740,5330,5342.63,2.46,0,-135535,5823,5576,5293,5046,4763,5700,5170,194,1590,500,3940,10,1,38888569,2022,5.51,1.49,12,2.21,944.00,3498.00,7270,20230621,-28.47,3940,20230329,31.98,5540,-6.14,20240327,4075,27.61,20240131,7270,-28.47,20230621,3940,31.98,20230329,1.92,N,092200,500,194 억,,955936,N,N,6,N,00,N
20240328,130657,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5270,-60,5,-1.13,3997646690,745617,27.02,5360,5500,5230,6920,3740,5330,5361.54,2.46,0,-144599,5823,5576,5293,5046,4763,5700,5170,194,1590,500,3940,10,1,38888569,2049,5.58,1.51,12,1.92,944.00,3498.00,7270,20230621,-27.51,3940,20230329,33.76,5540,-4.87,20240327,4075,29.33,20240131,7270,-27.51,20230621,3940,33.76,20230329,1.92,N,092200,500,194 억,,955936,N,N,6,N,00,N
20240328,120701,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5250,-80,5,-1.50,3698249590,688898,24.97,5360,5500,5230,6920,3740,5330,5368.37,2.46,0,-123565,5823,5576,5293,5046,4763,5700,5170,194,1590,500,3940,10,1,38888569,2042,5.56,1.50,12,1.77,944.00,3498.00,7270,20230621,-27.79,3940,20230329,33.25,5540,-5.23,20240327,4075,28.83,20240131,7270,-27.79,20230621,3940,33.25,20230329,1.92,N,092200,500,194 억,,955936,N,N,6,N,00,N
20240328,110702,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5310,-20,5,-0.38,2984867870,553540,20.06,5360,5500,5300,6920,3740,5330,5392.35,2.46,0,-133979,5823,5576,5293,5046,4763,5700,5170,194,1590,500,3940,10,1,38888569,2065,5.62,1.52,12,1.42,944.00,3498.00,7270,20230621,-26.96,3940,20230329,34.77,5540,-4.15,20240327,4075,30.31,20240131,7270,-26.96,20230621,3940,34.77,20230329,1.92,N,092200,500,194 억,,955936,N,N,6,N,00,N
20240328,100656,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5380,50,2,0.94,2151726830,398050,14.43,5360,5500,5320,6920,3740,5330,5405.71,2.46,0,-104621,5823,5576,5293,5046,4763,5700,5170,194,1590,500,3940,10,1,38888569,2092,5.70,1.54,12,1.02,944.00,3498.00,7270,20230621,-26.00,3940,20230329,36.55,5540,-2.89,20240327,4075,32.02,20240131,7270,-26.00,20230621,3940,36.55,20230329,1.92,N,092200,500,194 억,,955936,N,N,6,N,00,N
20240328,090713,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5370,40,2,0.75,624469600,116302,4.22,5360,5450,5320,6920,3740,5330,5369.45,2.46,0,-66189,5823,5576,5293,5046,4763,5700,5170,194,1590,500,3940,10,1,38888569,2088,5.69,1.54,12,0.30,944.00,3498.00,7270,20230621,-26.13,3940,20230329,36.29,5540,-3.07,20240327,4075,31.78,20240131,7270,-26.13,20230621,3940,36.29,20230329,1.92,N,092200,500,194 억,,955936,N,N,6,N,00,N
20240327,160710,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5330,320,2,6.39,14757693770,2740152,665.88,5100,5540,5010,6510,3510,5010,5385.81,2.36,0,80704,5210,5110,5040,4940,4870,5075,4905,194,1500,500,3700,10,1,38888569,2073,5.65,1.52,12,7.05,944.00,3498.00,7270,20230621,-26.69,3940,20230329,35.28,5540,-3.79,20240327,4075,30.80,20240131,7270,-26.69,20230621,3940,35.28,20230329,1.95,N,092200,500,194 억,,919485,N,N,6,N,00,N
20240327,150711,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5330,320,2,6.39,14383983840,2669966,648.82,5100,5540,5010,6510,3510,5010,5387.33,2.36,0,64213,5210,5110,5040,4940,4870,5075,4905,194,1500,500,3700,10,1,38888569,2073,5.65,1.52,12,6.87,944.00,3498.00,7270,20230621,-26.69,3940,20230329,35.28,5540,-3.79,20240327,4075,30.80,20240131,7270,-26.69,20230621,3940,35.28,20230329,1.95,N,092200,500,194 억,,919485,N,N,9,N,00,N
20240327,140711,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5410,400,2,7.98,13456569120,2497099,606.81,5100,5540,5010,6510,3510,5010,5388.88,2.36,0,77754,5210,5110,5040,4940,4870,5075,4905,194,1500,500,3700,10,1,38888569,2104,5.73,1.55,12,6.42,944.00,3498.00,7270,20230621,-25.58,3940,20230329,37.31,5540,-2.35,20240327,4075,32.76,20240131,7270,-25.58,20230621,3940,37.31,20230329,1.95,N,092200,500,194 억,,919485,N,N,9,N,00,N
20240327,130711,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5400,390,2,7.78,12210461130,2267195,550.94,5100,5540,5010,6510,3510,5010,5385.71,2.36,0,59022,5210,5110,5040,4940,4870,5075,4905,194,1500,500,3700,10,1,38888569,2100,5.72,1.54,12,5.83,944.00,3498.00,7270,20230621,-25.72,3940,20230329,37.06,5540,-2.53,20240327,4075,32.52,20240131,7270,-25.72,20230621,3940,37.06,20230329,1.95,N,092200,500,194 억,,919485,N,N,9,N,00,N
20240327,120713,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5380,370,2,7.39,11626328070,2159178,524.70,5100,5540,5010,6510,3510,5010,5384.61,2.36,0,44925,5210,5110,5040,4940,4870,5075,4905,194,1500,500,3700,10,1,38888569,2092,5.70,1.54,12,5.55,944.00,3498.00,7270,20230621,-26.00,3940,20230329,36.55,5540,-2.89,20240327,4075,32.02,20240131,7270,-26.00,20230621,3940,36.55,20230329,1.95,N,092200,500,194 억,,919485,N,N,9,N,00,N
20240327,110709,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5340,330,2,6.59,10944389370,2032575,493.93,5100,5540,5010,6510,3510,5010,5384.49,2.36,0,6839,5210,5110,5040,4940,4870,5075,4905,194,1500,500,3700,10,1,38888569,2077,5.66,1.53,12,5.23,944.00,3498.00,7270,20230621,-26.55,3940,20230329,35.53,5540,-3.61,20240327,4075,31.04,20240131,7270,-26.55,20230621,3940,35.53,20230329,1.95,N,092200,500,194 억,,919485,N,N,9,N,00,N
20240327,100705,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5390,380,2,7.58,9340338760,1735620,421.77,5100,5540,5010,6510,3510,5010,5381.56,2.36,0,-27650,5210,5110,5040,4940,4870,5075,4905,194,1500,500,3700,10,1,38888569,2096,5.71,1.54,12,4.46,944.00,3498.00,7270,20230621,-25.86,3940,20230329,36.80,5540,-2.71,20240327,4075,32.27,20240131,7270,-25.86,20230621,3940,36.80,20230329,1.95,N,092200,500,194 억,,919485,N,N,9,N,00,N
20240327,090711,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5030,20,2,0.40,217572160,42782,10.40,5100,5130,5020,6510,3510,5010,5085.60,2.36,0,-11100,5210,5110,5040,4940,4870,5075,4905,194,1500,500,3700,10,1,38888569,1956,5.33,1.44,12,0.11,944.00,3498.00,7270,20230621,-30.81,3940,20230329,27.66,5370,-6.33,20240315,4075,23.44,20240131,7270,-30.81,20230621,3940,27.66,20230329,1.95,N,092200,500,194 억,,919485,N,N,9,N,00,N
20240326,160604,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5010,10,2,0.20,2060583245,408454,176.22,5030,5140,4970,6500,3500,5000,5044.84,2.34,0,11163,5136,5067,5031,4962,4926,5050,4945,194,1500,500,3700,10,1,38888569,1948,5.31,1.43,12,1.05,944.00,3498.00,7270,20230621,-31.09,3940,20230329,27.16,5370,-6.70,20240315,4075,22.94,20240131,7270,-31.09,20230621,3940,27.16,20230329,2.03,N,092200,500,194 억,,910041,N,N,9,N,00,N
20240326,150702,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5010,10,2,0.20,1996888975,395740,170.74,5030,5140,4970,6500,3500,5000,5045.96,2.34,0,11990,5136,5067,5031,4962,4926,5050,4945,194,1500,500,3700,10,1,38888569,1948,5.31,1.43,12,1.02,944.00,3498.00,7270,20230621,-31.09,3940,20230329,27.16,5370,-6.70,20240315,4075,22.94,20240131,7270,-31.09,20230621,3940,27.16,20230329,2.03,N,092200,500,194 억,,910041,N,N,63,N,00,N
20240326,140657,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5010,10,2,0.20,1778595015,352223,151.96,5030,5140,4970,6500,3500,5000,5049.63,2.34,0,24036,5136,5067,5031,4962,4926,5050,4945,194,1500,500,3700,10,1,38888569,1948,5.31,1.43,12,0.91,944.00,3498.00,7270,20230621,-31.09,3940,20230329,27.16,5370,-6.70,20240315,4075,22.94,20240131,7270,-31.09,20230621,3940,27.16,20230329,2.03,N,092200,500,194 억,,910041,N,N,63,N,00,N
20240326,130656,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5010,10,2,0.20,1668610255,330309,142.51,5030,5140,4970,6500,3500,5000,5051.66,2.34,0,29653,5136,5067,5031,4962,4926,5050,4945,194,1500,500,3700,10,1,38888569,1948,5.31,1.43,12,0.85,944.00,3498.00,7270,20230621,-31.09,3940,20230329,27.16,5370,-6.70,20240315,4075,22.94,20240131,7270,-31.09,20230621,3940,27.16,20230329,2.03,N,092200,500,194 억,,910041,N,N,63,N,00,N
20240326,120657,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5050,50,2,1.00,1394629840,275681,118.94,5030,5140,4970,6500,3500,5000,5058.85,2.34,0,33062,5136,5067,5031,4962,4926,5050,4945,194,1500,500,3700,10,1,38888569,1964,5.35,1.44,12,0.71,944.00,3498.00,7270,20230621,-30.54,3940,20230329,28.17,5370,-5.96,20240315,4075,23.93,20240131,7270,-30.54,20230621,3940,28.17,20230329,2.03,N,092200,500,194 억,,910041,N,N,63,N,00,N
20240326,110652,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5060,60,2,1.20,1245959650,246332,106.28,5030,5140,4970,6500,3500,5000,5058.05,2.34,0,40639,5136,5067,5031,4962,4926,5050,4945,194,1500,500,3700,10,1,38888569,1968,5.36,1.45,12,0.63,944.00,3498.00,7270,20230621,-30.40,3940,20230329,28.43,5370,-5.77,20240315,4075,24.17,20240131,7270,-30.40,20230621,3940,28.43,20230329,2.03,N,092200,500,194 억,,910041,N,N,63,N,00,N
20240326,100701,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5060,60,2,1.20,415624980,82959,35.79,5030,5070,4970,6500,3500,5000,5010.00,2.34,0,20661,5136,5067,5031,4962,4926,5050,4945,194,1500,500,3700,10,1,38888569,1968,5.36,1.45,12,0.21,944.00,3498.00,7270,20230621,-30.40,3940,20230329,28.43,5370,-5.77,20240315,4075,24.17,20240131,7270,-30.40,20230621,3940,28.43,20230329,2.03,N,092200,500,194 억,,910041,N,N,63,N,00,N
20240326,090701,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4995,-5,5,-0.10,79824830,15983,6.90,5030,5030,4980,6500,3500,5000,4994.36,2.34,0,-1174,5136,5067,5031,4962,4926,5050,4945,194,1500,500,3700,5,1,38888569,1942,5.29,1.43,12,0.04,944.00,3498.00,7270,20230621,-31.29,3940,20230329,26.78,5370,-6.98,20240315,4075,22.58,20240131,7270,-31.29,20230621,3940,26.78,20230329,2.03,N,092200,500,194 억,,910041,N,N,63,N,00,N
20240325,160723,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5000,15,2,0.30,1153165800,228958,70.45,5010,5100,4995,6480,3490,4985,5036.63,2.35,0,-2160,5095,5040,4985,4930,4875,5012,4902,194,1495,500,3680,10,1,38888569,1944,5.30,1.43,12,0.59,944.00,3498.00,7270,20230621,-31.22,3940,20230329,26.90,5370,-6.89,20240315,4075,22.70,20240131,7270,-31.22,20230621,3940,26.90,20230329,2.06,N,092200,500,194 억,,912201,N,N,63,N,00,N
20240325,150726,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5010,25,2,0.50,1104836755,219289,67.47,5010,5100,4995,6480,3490,4985,5038.27,2.35,0,-2035,5095,5040,4985,4930,4875,5012,4902,194,1495,500,3680,10,1,38888569,1948,5.31,1.43,12,0.56,944.00,3498.00,7270,20230621,-31.09,3940,20230329,27.16,5370,-6.70,20240315,4075,22.94,20240131,7270,-31.09,20230621,3940,27.16,20230329,2.06,N,092200,500,194 억,,912201,N,N,27,N,00,N
20240325,140723,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5030,45,2,0.90,847694330,168000,51.69,5010,5100,5000,6480,3490,4985,5045.81,2.35,0,5779,5095,5040,4985,4930,4875,5012,4902,194,1495,500,3680,10,1,38888569,1956,5.33,1.44,12,0.43,944.00,3498.00,7270,20230621,-30.81,3940,20230329,27.66,5370,-6.33,20240315,4075,23.44,20240131,7270,-30.81,20230621,3940,27.66,20230329,2.06,N,092200,500,194 억,,912201,N,N,27,N,00,N
20240325,130725,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5030,45,2,0.90,737489910,146063,44.94,5010,5100,5000,6480,3490,4985,5049.13,2.35,0,9046,5095,5040,4985,4930,4875,5012,4902,194,1495,500,3680,10,1,38888569,1956,5.33,1.44,12,0.38,944.00,3498.00,7270,20230621,-30.81,3940,20230329,27.66,5370,-6.33,20240315,4075,23.44,20240131,7270,-30.81,20230621,3940,27.66,20230329,2.06,N,092200,500,194 억,,912201,N,N,27,N,00,N
20240325,120727,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5040,55,2,1.10,694221730,137459,42.30,5010,5100,5000,6480,3490,4985,5050.40,2.35,0,10141,5095,5040,4985,4930,4875,5012,4902,194,1495,500,3680,10,1,38888569,1960,5.34,1.44,12,0.35,944.00,3498.00,7270,20230621,-30.67,3940,20230329,27.92,5370,-6.15,20240315,4075,23.68,20240131,7270,-30.67,20230621,3940,27.92,20230329,2.06,N,092200,500,194 억,,912201,N,N,27,N,00,N
20240325,110725,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5040,55,2,1.10,609924840,120723,37.15,5010,5100,5000,6480,3490,4985,5052.28,2.35,0,10187,5095,5040,4985,4930,4875,5012,4902,194,1495,500,3680,10,1,38888569,1960,5.34,1.44,12,0.31,944.00,3498.00,7270,20230621,-30.67,3940,20230329,27.92,5370,-6.15,20240315,4075,23.68,20240131,7270,-30.67,20230621,3940,27.92,20230329,2.06,N,092200,500,194 억,,912201,N,N,27,N,00,N
20240325,100725,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5020,35,2,0.70,478694380,94669,29.13,5010,5100,5000,6480,3490,4985,5056.52,2.35,0,9000,5095,5040,4985,4930,4875,5012,4902,194,1495,500,3680,10,1,38888569,1952,5.32,1.44,12,0.24,944.00,3498.00,7270,20230621,-30.95,3940,20230329,27.41,5370,-6.52,20240315,4075,23.19,20240131,7270,-30.95,20230621,3940,27.41,20230329,2.06,N,092200,500,194 억,,912201,N,N,27,N,00,N
20240325,090727,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5080,95,2,1.91,182843400,36047,11.09,5010,5100,5010,6480,3490,4985,5072.42,2.35,0,7618,5095,5040,4985,4930,4875,5012,4902,194,1495,500,3680,10,1,38888569,1976,5.38,1.45,12,0.09,944.00,3498.00,7270,20230621,-30.12,3940,20230329,28.93,5370,-5.40,20240315,4075,24.66,20240131,7270,-30.12,20230621,3940,28.93,20230329,2.06,N,092200,500,194 억,,912201,N,N,27,N,00,N
20240322,160724,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4985,-45,5,-0.89,1599502820,321127,86.64,5040,5040,4930,6530,3530,5030,4980.85,2.28,0,18380,5193,5111,5048,4966,4903,5080,4935,194,1500,500,3720,5,1,38888569,1939,5.28,1.43,12,0.83,944.00,3498.00,7270,20230621,-31.43,3940,20230329,26.52,5370,-7.17,20240315,4075,22.33,20240131,7270,-31.43,20230621,3940,26.52,20230329,1.94,N,092200,500,194 억,,887420,N,N,27,N,00,N
20240322,150727,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4985,-45,5,-0.89,1508801980,302914,81.72,5040,5040,4930,6530,3530,5030,4980.91,2.28,0,21100,5193,5111,5048,4966,4903,5080,4935,194,1500,500,3720,5,1,38888569,1939,5.28,1.43,12,0.78,944.00,3498.00,7270,20230621,-31.43,3940,20230329,26.52,5370,-7.17,20240315,4075,22.33,20240131,7270,-31.43,20230621,3940,26.52,20230329,1.94,N,092200,500,194 억,,887420,N,N,38,N,00,N
20240322,140720,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5010,-20,5,-0.40,1360102880,273063,73.67,5040,5040,4930,6530,3530,5030,4980.85,2.28,0,21338,5193,5111,5048,4966,4903,5080,4935,194,1500,500,3720,10,1,38888569,1948,5.31,1.43,12,0.70,944.00,3498.00,7270,20230621,-31.09,3940,20230329,27.16,5370,-6.70,20240315,4075,22.94,20240131,7270,-31.09,20230621,3940,27.16,20230329,1.94,N,092200,500,194 억,,887420,N,N,38,N,00,N
20240322,130722,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5000,-30,5,-0.60,1205607590,242134,65.33,5040,5040,4930,6530,3530,5030,4979.02,2.28,0,24120,5193,5111,5048,4966,4903,5080,4935,194,1500,500,3720,10,1,38888569,1944,5.30,1.43,12,0.62,944.00,3498.00,7270,20230621,-31.22,3940,20230329,26.90,5370,-6.89,20240315,4075,22.70,20240131,7270,-31.22,20230621,3940,26.90,20230329,1.94,N,092200,500,194 억,,887420,N,N,38,N,00,N
20240322,120718,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4970,-60,5,-1.19,1143512185,229655,61.96,5040,5040,4930,6530,3530,5030,4979.19,2.28,0,23821,5193,5111,5048,4966,4903,5080,4935,194,1500,500,3720,5,1,38888569,1933,5.26,1.42,12,0.59,944.00,3498.00,7270,20230621,-31.64,3940,20230329,26.14,5370,-7.45,20240315,4075,21.96,20240131,7270,-31.64,20230621,3940,26.14,20230329,1.94,N,092200,500,194 억,,887420,N,N,38,N,00,N
20240322,110726,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4975,-55,5,-1.09,978425690,196437,53.00,5040,5040,4930,6530,3530,5030,4980.78,2.28,0,21509,5193,5111,5048,4966,4903,5080,4935,194,1500,500,3720,5,1,38888569,1935,5.27,1.42,12,0.51,944.00,3498.00,7270,20230621,-31.57,3940,20230329,26.27,5370,-7.36,20240315,4075,22.09,20240131,7270,-31.57,20230621,3940,26.27,20230329,1.94,N,092200,500,194 억,,887420,N,N,38,N,00,N
20240322,100719,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4975,-55,5,-1.09,764412390,153565,41.43,5040,5040,4930,6530,3530,5030,4977.67,2.28,0,16314,5193,5111,5048,4966,4903,5080,4935,194,1500,500,3720,5,1,38888569,1935,5.27,1.42,12,0.39,944.00,3498.00,7270,20230621,-31.57,3940,20230329,26.27,5370,-7.36,20240315,4075,22.09,20240131,7270,-31.57,20230621,3940,26.27,20230329,1.94,N,092200,500,194 억,,887420,N,N,38,N,00,N
20240322,090717,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4990,-40,5,-0.80,101154185,20190,5.45,5040,5040,4980,6530,3530,5030,5009.79,2.28,0,-4714,5193,5111,5048,4966,4903,5080,4935,194,1500,500,3720,5,1,38888569,1941,5.29,1.43,12,0.05,944.00,3498.00,7270,20230621,-31.36,3940,20230329,26.65,5370,-7.08,20240315,4075,22.45,20240131,7270,-31.36,20230621,3940,26.65,20230329,1.94,N,092200,500,194 억,,887420,N,N,38,N,00,N
20240321,160724,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5030,20,2,0.40,1835039045,363489,52.68,5070,5130,4985,6510,3510,5010,5048.47,2.09,0,77930,5386,5197,5091,4902,4796,5145,4850,194,1500,500,3700,10,1,38888569,1956,5.33,1.44,12,0.93,944.00,3498.00,7270,20230621,-30.81,3940,20230329,27.66,5370,-6.33,20240315,4075,23.44,20240131,7270,-30.81,20230621,3940,27.66,20230329,1.93,N,092200,500,194 억,,811033,N,N,38,N,00,N
20240321,150720,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5010,0,3,0.00,1682852515,333137,48.28,5070,5130,4985,6510,3510,5010,5051.53,2.09,0,68828,5386,5197,5091,4902,4796,5145,4850,194,1500,500,3700,10,1,38888569,1948,5.31,1.43,12,0.86,944.00,3498.00,7270,20230621,-31.09,3940,20230329,27.16,5370,-6.70,20240315,4075,22.94,20240131,7270,-31.09,20230621,3940,27.16,20230329,1.93,N,092200,500,194 억,,811033,N,N,2,N,00,N
20240321,140720,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5070,60,2,1.20,1467553075,290248,42.06,5070,5130,4985,6510,3510,5010,5056.20,2.09,0,56626,5386,5197,5091,4902,4796,5145,4850,194,1500,500,3700,10,1,38888569,1972,5.37,1.45,12,0.75,944.00,3498.00,7270,20230621,-30.26,3940,20230329,28.68,5370,-5.59,20240315,4075,24.42,20240131,7270,-30.26,20230621,3940,28.68,20230329,1.93,N,092200,500,194 억,,811033,N,N,2,N,00,N
20240321,130707,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5010,0,3,0.00,1292099645,255578,37.04,5070,5130,4985,6510,3510,5010,5055.60,2.09,0,57378,5386,5197,5091,4902,4796,5145,4850,194,1500,500,3700,10,1,38888569,1948,5.31,1.43,12,0.66,944.00,3498.00,7270,20230621,-31.09,3940,20230329,27.16,5370,-6.70,20240315,4075,22.94,20240131,7270,-31.09,20230621,3940,27.16,20230329,1.93,N,092200,500,194 억,,811033,N,N,2,N,00,N
20240321,120720,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5020,10,2,0.20,1049948605,207350,30.05,5070,5130,4985,6510,3510,5010,5063.65,2.09,0,50238,5386,5197,5091,4902,4796,5145,4850,194,1500,500,3700,10,1,38888569,1952,5.32,1.44,12,0.53,944.00,3498.00,7270,20230621,-30.95,3940,20230329,27.41,5370,-6.52,20240315,4075,23.19,20240131,7270,-30.95,20230621,3940,27.41,20230329,1.93,N,092200,500,194 억,,811033,N,N,2,N,00,N
20240321,110717,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5050,40,2,0.80,737578470,145198,21.04,5070,5130,5030,6510,3510,5010,5079.81,2.09,0,50549,5386,5197,5091,4902,4796,5145,4850,194,1500,500,3700,10,1,38888569,1964,5.35,1.44,12,0.37,944.00,3498.00,7270,20230621,-30.54,3940,20230329,28.17,5370,-5.96,20240315,4075,23.93,20240131,7270,-30.54,20230621,3940,28.17,20230329,1.93,N,092200,500,194 억,,811033,N,N,2,N,00,N
20240321,100722,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5080,70,2,1.40,612585930,120580,17.48,5070,5130,5030,6510,3510,5010,5080.33,2.09,0,50755,5386,5197,5091,4902,4796,5145,4850,194,1500,500,3700,10,1,38888569,1976,5.38,1.45,12,0.31,944.00,3498.00,7270,20230621,-30.12,3940,20230329,28.93,5370,-5.40,20240315,4075,24.66,20240131,7270,-30.12,20230621,3940,28.93,20230329,1.93,N,092200,500,194 억,,811033,N,N,2,N,00,N
20240321,090723,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5120,110,2,2.20,171022840,33545,4.86,5070,5130,5070,6510,3510,5010,5098.31,2.09,0,11223,5386,5197,5091,4902,4796,5145,4850,194,1500,500,3700,10,1,38888569,1991,5.42,1.46,12,0.09,944.00,3498.00,7270,20230621,-29.57,3940,20230329,29.95,5370,-4.66,20240315,4075,25.64,20240131,7270,-29.57,20230621,3940,29.95,20230329,1.93,N,092200,500,194 억,,811033,N,N,2,N,00,N
20240320,160712,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5010,-220,5,-4.21,3488926645,687632,72.55,5270,5280,4985,6790,3670,5230,5073.98,2.24,0,-69061,5423,5326,5203,5106,4983,5375,5155,194,1560,500,3870,10,1,38888569,1948,64.23,1.88,12,1.77,78.00,2664.00,7270,20230621,-31.09,3940,20230329,27.16,5370,-6.70,20240315,4075,22.94,20240131,7270,-31.09,20230621,3940,27.16,20230329,1.88,N,092200,500,194 억,,871628,N,N,2,N,00,N
20240320,150715,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5000,-230,5,-4.40,3323974425,654658,69.07,5270,5280,4985,6790,3670,5230,5077.36,2.24,0,-80180,5423,5326,5203,5106,4983,5375,5155,194,1560,500,3870,10,1,38888569,1944,64.10,1.88,12,1.68,78.00,2664.00,7270,20230621,-31.22,3940,20230329,26.90,5370,-6.89,20240315,4075,22.70,20240131,7270,-31.22,20230621,3940,26.90,20230329,1.88,N,092200,500,194 억,,871628,N,N,97,N,00,N
20240320,140720,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5020,-210,5,-4.02,2938614765,577849,60.96,5270,5280,4985,6790,3670,5230,5085.37,2.24,0,-82960,5423,5326,5203,5106,4983,5375,5155,194,1560,500,3870,10,1,38888569,1952,64.36,1.88,12,1.49,78.00,2664.00,7270,20230621,-30.95,3940,20230329,27.41,5370,-6.52,20240315,4075,23.19,20240131,7270,-30.95,20230621,3940,27.41,20230329,1.88,N,092200,500,194 억,,871628,N,N,97,N,00,N
20240320,130718,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5050,-180,5,-3.44,2719422055,534306,56.37,5270,5280,4985,6790,3670,5230,5089.57,2.24,0,-81249,5423,5326,5203,5106,4983,5375,5155,194,1560,500,3870,10,1,38888569,1964,64.74,1.90,12,1.37,78.00,2664.00,7270,20230621,-30.54,3940,20230329,28.17,5370,-5.96,20240315,4075,23.93,20240131,7270,-30.54,20230621,3940,28.17,20230329,1.88,N,092200,500,194 억,,871628,N,N,97,N,00,N
20240320,120712,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5050,-180,5,-3.44,2578009005,506198,53.40,5270,5280,4985,6790,3670,5230,5092.82,2.24,0,-75490,5423,5326,5203,5106,4983,5375,5155,194,1560,500,3870,10,1,38888569,1964,64.74,1.90,12,1.30,78.00,2664.00,7270,20230621,-30.54,3940,20230329,28.17,5370,-5.96,20240315,4075,23.93,20240131,7270,-30.54,20230621,3940,28.17,20230329,1.88,N,092200,500,194 억,,871628,N,N,97,N,00,N
20240320,110715,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5050,-180,5,-3.44,2257773050,442245,46.66,5270,5280,5000,6790,3670,5230,5105.18,2.24,0,-63032,5423,5326,5203,5106,4983,5375,5155,194,1560,500,3870,10,1,38888569,1964,64.74,1.90,12,1.14,78.00,2664.00,7270,20230621,-30.54,3940,20230329,28.17,5370,-5.96,20240315,4075,23.93,20240131,7270,-30.54,20230621,3940,28.17,20230329,1.88,N,092200,500,194 억,,871628,N,N,97,N,00,N
20240320,100711,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5080,-150,5,-2.87,1402464800,272466,28.75,5270,5280,5070,6790,3670,5230,5147.22,2.24,0,-50253,5423,5326,5203,5106,4983,5375,5155,194,1560,500,3870,10,1,38888569,1976,65.13,1.91,12,0.70,78.00,2664.00,7270,20230621,-30.12,3940,20230329,28.93,5370,-5.40,20240315,4075,24.66,20240131,7270,-30.12,20230621,3940,28.93,20230329,1.88,N,092200,500,194 억,,871628,N,N,97,N,00,N
20240320,090712,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5230,0,3,0.00,292484010,56073,5.92,5270,5280,5140,6790,3670,5230,5216.07,2.24,0,-15912,5423,5326,5203,5106,4983,5375,5155,194,1560,500,3870,10,1,38888569,2034,67.05,1.96,12,0.14,78.00,2664.00,7270,20230621,-28.06,3940,20230329,32.74,5370,-2.61,20240315,4075,28.34,20240131,7270,-28.06,20230621,3940,32.74,20230329,1.88,N,092200,500,194 억,,871628,N,N,97,N,00,N
20240319,160704,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5230,80,2,1.55,4814657040,930440,95.18,5220,5300,5080,6690,3610,5150,5174.54,2.59,0,-132002,5336,5242,5126,5032,4916,5185,4975,194,1540,500,3810,10,1,38888569,2034,67.05,1.96,12,2.39,78.00,2664.00,7270,20230621,-28.06,3940,20230329,32.74,5370,-2.61,20240315,4075,28.34,20240131,7270,-28.06,20230621,3940,32.74,20230329,2.06,N,092200,500,194 억,,1009092,N,N,97,N,00,N
20240319,150714,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5170,20,2,0.39,4572852430,884051,90.43,5220,5300,5080,6690,3610,5150,5172.61,2.59,0,-124862,5336,5242,5126,5032,4916,5185,4975,194,1540,500,3810,10,1,38888569,2011,66.28,1.94,12,2.27,78.00,2664.00,7270,20230621,-28.89,3940,20230329,31.22,5370,-3.72,20240315,4075,26.87,20240131,7270,-28.89,20230621,3940,31.22,20230329,2.06,N,092200,500,194 억,,1009092,N,N,29,N,00,N
20240319,140715,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5180,30,2,0.58,3630865450,703820,71.99,5220,5300,5080,6690,3610,5150,5158.80,2.59,0,-105610,5336,5242,5126,5032,4916,5185,4975,194,1540,500,3810,10,1,38888569,2014,66.41,1.94,12,1.81,78.00,2664.00,7270,20230621,-28.75,3940,20230329,31.47,5370,-3.54,20240315,4075,27.12,20240131,7270,-28.75,20230621,3940,31.47,20230329,2.06,N,092200,500,194 억,,1009092,N,N,29,N,00,N
20240319,130645,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5120,-30,5,-0.58,2484699140,483469,49.45,5220,5280,5080,6690,3610,5150,5139.31,2.59,0,-61749,5336,5242,5126,5032,4916,5185,4975,194,1540,500,3810,10,1,38888569,1991,65.64,1.92,12,1.24,78.00,2664.00,7270,20230621,-29.57,3940,20230329,29.95,5370,-4.66,20240315,4075,25.64,20240131,7270,-29.57,20230621,3940,29.95,20230329,2.06,N,092200,500,194 억,,1009092,N,N,29,N,00,N
20240319,120709,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5130,-20,5,-0.39,2231633350,433894,44.38,5220,5280,5080,6690,3610,5150,5143.27,2.59,0,-38992,5336,5242,5126,5032,4916,5185,4975,194,1540,500,3810,10,1,38888569,1995,65.77,1.93,12,1.12,78.00,2664.00,7270,20230621,-29.44,3940,20230329,30.20,5370,-4.47,20240315,4075,25.89,20240131,7270,-29.44,20230621,3940,30.20,20230329,2.06,N,092200,500,194 억,,1009092,N,N,29,N,00,N
20240319,110710,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5140,-10,5,-0.19,1725321800,335935,34.36,5220,5280,5080,6690,3610,5150,5135.88,2.59,0,-20005,5336,5242,5126,5032,4916,5185,4975,194,1540,500,3810,10,1,38888569,1999,65.90,1.93,12,0.86,78.00,2664.00,7270,20230621,-29.30,3940,20230329,30.46,5370,-4.28,20240315,4075,26.13,20240131,7270,-29.30,20230621,3940,30.46,20230329,2.06,N,092200,500,194 억,,1009092,N,N,29,N,00,N
20240319,100712,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5150,0,3,0.00,1239014630,240990,24.65,5220,5280,5080,6690,3610,5150,5141.35,2.59,0,-27225,5336,5242,5126,5032,4916,5185,4975,194,1540,500,3810,10,1,38888569,2003,66.03,1.93,12,0.62,78.00,2664.00,7270,20230621,-29.16,3940,20230329,30.71,5370,-4.10,20240315,4075,26.38,20240131,7270,-29.16,20230621,3940,30.71,20230329,2.06,N,092200,500,194 억,,1009092,N,N,29,N,00,N
20240319,090712,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5120,-30,5,-0.58,464611090,90017,9.21,5220,5280,5080,6690,3610,5150,5161.37,2.59,0,-34682,5336,5242,5126,5032,4916,5185,4975,194,1540,500,3810,10,1,38888569,1991,65.64,1.92,12,0.23,78.00,2664.00,7270,20230621,-29.57,3940,20230329,29.95,5370,-4.66,20240315,4075,25.64,20240131,7270,-29.57,20230621,3940,29.95,20230329,2.06,N,092200,500,194 억,,1009092,N,N,29,N,00,N
20240318,160707,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5150,-70,5,-1.34,4927065650,964776,29.38,5220,5220,5010,6780,3660,5220,5106.47,2.44,0,49369,5583,5401,5188,5006,4793,5492,5097,194,1560,500,3860,10,1,38888569,2003,66.03,1.93,12,2.48,78.00,2664.00,7270,20230621,-29.16,3940,20230329,30.71,5370,-4.10,20240315,4075,26.38,20240131,7270,-29.16,20230621,3940,30.71,20230329,1.62,N,092200,500,194 억,,948552,N,N,29,N,00,N
20240318,150709,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5110,-110,5,-2.11,4673099460,915296,27.87,5220,5220,5010,6780,3660,5220,5105.28,2.44,0,56713,5583,5401,5188,5006,4793,5492,5097,194,1560,500,3860,10,1,38888569,1987,65.51,1.92,12,2.35,78.00,2664.00,7270,20230621,-29.71,3940,20230329,29.70,5370,-4.84,20240315,4075,25.40,20240131,7270,-29.71,20230621,3940,29.70,20230329,1.62,N,092200,500,194 억,,948552,N,N,1,N,00,N
20240318,140709,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5130,-90,5,-1.72,4307957560,843737,25.69,5220,5220,5010,6780,3660,5220,5105.50,2.44,0,49782,5583,5401,5188,5006,4793,5492,5097,194,1560,500,3860,10,1,38888569,1995,65.77,1.93,12,2.17,78.00,2664.00,7270,20230621,-29.44,3940,20230329,30.20,5370,-4.47,20240315,4075,25.89,20240131,7270,-29.44,20230621,3940,30.20,20230329,1.62,N,092200,500,194 억,,948552,N,N,1,N,00,N
20240318,130708,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5150,-70,5,-1.34,4050291240,793566,24.16,5220,5220,5010,6780,3660,5220,5103.58,2.44,0,47453,5583,5401,5188,5006,4793,5492,5097,194,1560,500,3860,10,1,38888569,2003,66.03,1.93,12,2.04,78.00,2664.00,7270,20230621,-29.16,3940,20230329,30.71,5370,-4.10,20240315,4075,26.38,20240131,7270,-29.16,20230621,3940,30.71,20230329,1.62,N,092200,500,194 억,,948552,N,N,1,N,00,N
20240318,120704,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5140,-80,5,-1.53,3698274030,725305,22.08,5220,5220,5010,6780,3660,5220,5098.54,2.44,0,63864,5583,5401,5188,5006,4793,5492,5097,194,1560,500,3860,10,1,38888569,1999,65.90,1.93,12,1.87,78.00,2664.00,7270,20230621,-29.30,3940,20230329,30.46,5370,-4.28,20240315,4075,26.13,20240131,7270,-29.30,20230621,3940,30.46,20230329,1.62,N,092200,500,194 억,,948552,N,N,1,N,00,N
20240318,110708,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5110,-110,5,-2.11,3392605750,665631,20.27,5220,5220,5010,6780,3660,5220,5096.40,2.44,0,75070,5583,5401,5188,5006,4793,5492,5097,194,1560,500,3860,10,1,38888569,1987,65.51,1.92,12,1.71,78.00,2664.00,7270,20230621,-29.71,3940,20230329,29.70,5370,-4.84,20240315,4075,25.40,20240131,7270,-29.71,20230621,3940,29.70,20230329,1.62,N,092200,500,194 억,,948552,N,N,1,N,00,N
20240318,100707,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5100,-120,5,-2.30,2308458180,454045,13.82,5220,5220,5010,6780,3660,5220,5083.52,2.44,0,62441,5583,5401,5188,5006,4793,5492,5097,194,1560,500,3860,10,1,38888569,1983,65.38,1.91,12,1.17,78.00,2664.00,7270,20230621,-29.85,3940,20230329,29.44,5370,-5.03,20240315,4075,25.15,20240131,7270,-29.85,20230621,3940,29.44,20230329,1.62,N,092200,500,194 억,,948552,N,N,1,N,00,N
20240318,090707,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5020,-200,5,-3.83,727563390,142136,4.33,5220,5220,5020,6780,3660,5220,5117.14,2.44,0,-8516,5583,5401,5188,5006,4793,5492,5097,194,1560,500,3860,10,1,38888569,1952,64.36,1.88,12,0.37,78.00,2664.00,7270,20230621,-30.95,3940,20230329,27.41,5370,-6.52,20240315,4075,23.19,20240131,7270,-30.95,20230621,3940,27.41,20230329,1.62,N,092200,500,194 억,,948552,N,N,1,N,00,N
20240315,160700,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5220,230,2,4.61,16949687440,3269383,71.59,5030,5370,4975,6480,3495,4990,5185.14,2.02,0,181235,5640,5315,4835,4510,4030,5477,4672,194,1490,500,3690,10,1,38888569,2030,66.92,1.96,12,8.41,78.00,2664.00,7270,20230621,-28.20,3940,20230329,32.49,5370,-2.79,20240315,4075,28.10,20240131,7270,-28.20,20230621,3940,32.49,20230329,1.62,N,092200,500,194 억,,784346,N,N,1,N,00,N
20240315,150637,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5190,200,2,4.01,16403161290,3164453,69.29,5030,5370,4975,6480,3495,4990,5184.47,2.02,0,198744,5640,5315,4835,4510,4030,5477,4672,194,1490,500,3690,10,1,38888569,2018,66.54,1.95,12,8.14,78.00,2664.00,7270,20230621,-28.61,3940,20230329,31.73,5370,-3.35,20240315,4075,27.36,20240131,7270,-28.61,20230621,3940,31.73,20230329,1.62,N,092200,500,194 억,,784346,N,N,36,N,00,N
20240315,140624,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5120,130,2,2.61,14320752710,2764046,60.53,5030,5370,4975,6480,3495,4990,5182.10,2.02,0,250639,5640,5315,4835,4510,4030,5477,4672,194,1490,500,3690,10,1,38888569,1991,65.64,1.92,12,7.11,78.00,2664.00,7270,20230621,-29.57,3940,20230329,29.95,5370,-4.66,20240315,4075,25.64,20240131,7270,-29.57,20230621,3940,29.95,20230329,1.62,N,092200,500,194 억,,784346,N,N,36,N,00,N
20240315,130703,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5210,220,2,4.41,13457407670,2596406,56.86,5030,5370,4975,6480,3495,4990,5184.18,2.02,0,254839,5640,5315,4835,4510,4030,5477,4672,194,1490,500,3690,10,1,38888569,2026,66.79,1.96,12,6.68,78.00,2664.00,7270,20230621,-28.34,3940,20230329,32.23,5370,-2.98,20240315,4075,27.85,20240131,7270,-28.34,20230621,3940,32.23,20230329,1.62,N,092200,500,194 억,,784346,N,N,36,N,00,N
20240315,120702,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5270,280,2,5.61,12578816180,2427227,53.15,5030,5370,4975,6480,3495,4990,5183.55,2.02,0,215835,5640,5315,4835,4510,4030,5477,4672,194,1490,500,3690,10,1,38888569,2049,67.56,1.98,12,6.24,78.00,2664.00,7270,20230621,-27.51,3940,20230329,33.76,5370,-1.86,20240315,4075,29.33,20240131,7270,-27.51,20230621,3940,33.76,20230329,1.62,N,092200,500,194 억,,784346,N,N,36,N,00,N
20240315,110657,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5220,230,2,4.61,11348020020,2194169,48.05,5030,5370,4975,6480,3495,4990,5173.12,2.02,0,187935,5640,5315,4835,4510,4030,5477,4672,194,1490,500,3690,10,1,38888569,2030,66.92,1.96,12,5.64,78.00,2664.00,7270,20230621,-28.20,3940,20230329,32.49,5370,-2.79,20240315,4075,28.10,20240131,7270,-28.20,20230621,3940,32.49,20230329,1.62,N,092200,500,194 억,,784346,N,N,36,N,00,N
20240315,100700,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5080,90,2,1.80,6388738620,1250920,27.39,5030,5250,4975,6480,3495,4990,5108.62,2.02,0,74291,5640,5315,4835,4510,4030,5477,4672,194,1490,500,3690,10,1,38888569,1976,65.13,1.91,12,3.22,78.00,2664.00,7270,20230621,-30.12,3940,20230329,28.93,5250,-3.24,20240315,4075,24.66,20240131,7270,-30.12,20230621,3940,28.93,20230329,1.62,N,092200,500,194 억,,784346,N,N,36,N,00,N
20240315,090704,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5130,140,2,2.81,1947502110,384602,8.42,5030,5140,4975,6480,3495,4990,5066.59,2.02,0,-13311,5640,5315,4835,4510,4030,5477,4672,194,1490,500,3690,10,1,38888569,1995,65.77,1.93,12,0.99,78.00,2664.00,7270,20230621,-29.44,3940,20230329,30.20,5240,-2.10,20240214,4075,25.89,20240131,7270,-29.44,20230621,3940,30.20,20230329,1.62,N,092200,500,194 억,,784346,N,N,36,N,00,N
20240314,160654,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4990,635,2,14.58,22467011690,4533846,2719.40,4355,5160,4355,5660,3050,4355,4955.37,1.99,0,-49069,4485,4420,4370,4305,4255,4412,4297,194,1305,500,3220,5,1,38888569,1941,63.97,1.87,12,11.66,78.00,2664.00,7270,20230621,-31.36,3890,20230309,28.28,5240,-4.77,20240214,4075,22.45,20240131,7270,-31.36,20230621,3940,26.65,20230329,1.61,N,092200,500,194 억,,775801,N,N,36,N,00,N
20240314,150657,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4975,620,2,14.24,21127782670,4264721,2557.98,4355,5160,4355,5660,3050,4355,4954.08,1.99,0,-70239,4485,4420,4370,4305,4255,4412,4297,194,1305,500,3220,5,1,38888569,1935,63.78,1.87,12,10.97,78.00,2664.00,7270,20230621,-31.57,3890,20230309,27.89,5240,-5.06,20240214,4075,22.09,20240131,7270,-31.57,20230621,3940,26.27,20230329,1.61,N,092200,500,194 억,,775801,N,N,17,N,00,N
20240314,140657,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5120,765,2,17.57,11516416110,2358037,1414.35,4355,5140,4355,5660,3050,4355,4883.90,1.99,0,-43274,4485,4420,4370,4305,4255,4412,4297,194,1305,500,3220,10,1,38888569,1991,65.64,1.92,12,6.06,78.00,2664.00,7270,20230621,-29.57,3890,20230309,31.62,5240,-2.29,20240214,4075,25.64,20240131,7270,-29.57,20230621,3940,29.95,20230329,1.61,N,092200,500,194 억,,775801,N,N,17,N,00,N
20240314,130653,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4365,10,2,0.23,209699895,47906,28.73,4355,4420,4355,5660,3050,4355,4377.32,1.99,0,-4557,4485,4420,4370,4305,4255,4412,4297,194,1305,500,3220,5,1,38888569,1697,55.96,1.64,12,0.12,78.00,2664.00,7270,20230621,-39.96,3890,20230309,12.21,5240,-16.70,20240214,4075,7.12,20240131,7270,-39.96,20230621,3940,10.79,20230329,1.61,N,092200,500,194 억,,775801,N,N,17,N,00,N
20240314,120654,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4370,15,2,0.34,168989000,38573,23.14,4355,4420,4355,5660,3050,4355,4381.02,1.99,0,-4687,4485,4420,4370,4305,4255,4412,4297,194,1305,500,3220,5,1,38888569,1699,56.03,1.64,12,0.10,78.00,2664.00,7270,20230621,-39.89,3890,20230309,12.34,5240,-16.60,20240214,4075,7.24,20240131,7270,-39.89,20230621,3940,10.91,20230329,1.61,N,092200,500,194 억,,775801,N,N,17,N,00,N
20240314,110655,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4375,20,2,0.46,155165200,35410,21.24,4355,4420,4355,5660,3050,4355,4381.96,1.99,0,-3643,4485,4420,4370,4305,4255,4412,4297,194,1305,500,3220,5,1,38888569,1701,56.09,1.64,12,0.09,78.00,2664.00,7270,20230621,-39.82,3890,20230309,12.47,5240,-16.51,20240214,4075,7.36,20240131,7270,-39.82,20230621,3940,11.04,20230329,1.61,N,092200,500,194 억,,775801,N,N,17,N,00,N
20240314,100700,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4410,55,2,1.26,86676105,19771,11.86,4355,4420,4355,5660,3050,4355,4384.00,1.99,0,3022,4485,4420,4370,4305,4255,4412,4297,194,1305,500,3220,5,1,38888569,1715,56.54,1.66,12,0.05,78.00,2664.00,7270,20230621,-39.34,3890,20230309,13.37,5240,-15.84,20240214,4075,8.22,20240131,7270,-39.34,20230621,3940,11.93,20230329,1.61,N,092200,500,194 억,,775801,N,N,17,N,00,N
20240314,090657,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4390,35,2,0.80,2816205,644,0.39,4355,4395,4355,5660,3050,4355,4372.99,1.99,0,-202,4485,4420,4370,4305,4255,4412,4297,194,1305,500,3220,5,1,38888569,1707,56.28,1.65,12,0.00,78.00,2664.00,7270,20230621,-39.61,3890,20230309,12.85,5240,-16.22,20240214,4075,7.73,20240131,7270,-39.61,20230621,3940,11.42,20230329,1.61,N,092200,500,194 억,,775801,N,N,17,N,00,N
20240313,160649,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4355,5,2,0.11,725667150,166064,168.12,4355,4435,4320,5650,3045,4350,4369.81,1.88,0,41411,4423,4386,4353,4316,4283,4370,4300,194,1300,500,3210,5,1,38888569,1694,55.83,1.63,12,0.43,78.00,2664.00,7270,20230621,-40.10,3870,20230308,12.53,5240,-16.89,20240214,4075,6.87,20240131,7270,-40.10,20230621,3940,10.53,20230329,1.62,N,092200,500,194 억,,731594,N,N,17,N,00,N
20240313,150648,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4355,5,2,0.11,689204030,157692,159.64,4355,4435,4320,5650,3045,4350,4370.57,1.88,0,40835,4423,4386,4353,4316,4283,4370,4300,194,1300,500,3210,5,1,38888569,1694,55.83,1.63,12,0.41,78.00,2664.00,7270,20230621,-40.10,3870,20230308,12.53,5240,-16.89,20240214,4075,6.87,20240131,7270,-40.10,20230621,3940,10.53,20230329,1.62,N,092200,500,194 억,,731594,N,N,8,N,00,N
20240313,140653,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4345,-5,5,-0.11,607256940,138884,140.60,4355,4435,4320,5650,3045,4350,4372.40,1.88,0,39549,4423,4386,4353,4316,4283,4370,4300,194,1300,500,3210,5,1,38888569,1690,55.71,1.63,12,0.36,78.00,2664.00,7270,20230621,-40.23,3870,20230308,12.27,5240,-17.08,20240214,4075,6.63,20240131,7270,-40.23,20230621,3940,10.28,20230329,1.62,N,092200,500,194 억,,731594,N,N,8,N,00,N
20240313,130655,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4355,5,2,0.11,503364975,114995,116.42,4355,4435,4320,5650,3045,4350,4377.28,1.88,0,46568,4423,4386,4353,4316,4283,4370,4300,194,1300,500,3210,5,1,38888569,1694,55.83,1.63,12,0.30,78.00,2664.00,7270,20230621,-40.10,3870,20230308,12.53,5240,-16.89,20240214,4075,6.87,20240131,7270,-40.10,20230621,3940,10.53,20230329,1.62,N,092200,500,194 억,,731594,N,N,8,N,00,N
20240313,120651,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4375,25,2,0.57,436754410,99716,100.95,4355,4435,4320,5650,3045,4350,4379.98,1.88,0,36260,4423,4386,4353,4316,4283,4370,4300,194,1300,500,3210,5,1,38888569,1701,56.09,1.64,12,0.26,78.00,2664.00,7270,20230621,-39.82,3870,20230308,13.05,5240,-16.51,20240214,4075,7.36,20240131,7270,-39.82,20230621,3940,11.04,20230329,1.62,N,092200,500,194 억,,731594,N,N,8,N,00,N
20240313,110648,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4405,55,2,1.26,380963105,86944,88.02,4355,4435,4320,5650,3045,4350,4381.71,1.88,0,35484,4423,4386,4353,4316,4283,4370,4300,194,1300,500,3210,5,1,38888569,1713,56.47,1.65,12,0.22,78.00,2664.00,7270,20230621,-39.41,3870,20230308,13.82,5240,-15.94,20240214,4075,8.10,20240131,7270,-39.41,20230621,3940,11.80,20230329,1.62,N,092200,500,194 억,,731594,N,N,8,N,00,N
20240313,100646,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4425,75,2,1.72,313914770,71726,72.61,4355,4435,4320,5650,3045,4350,4376.58,1.88,0,37854,4423,4386,4353,4316,4283,4370,4300,194,1300,500,3210,5,1,38888569,1721,56.73,1.66,12,0.18,78.00,2664.00,7270,20230621,-39.13,3870,20230308,14.34,5240,-15.55,20240214,4075,8.59,20240131,7270,-39.13,20230621,3940,12.31,20230329,1.62,N,092200,500,194 억,,731594,N,N,8,N,00,N
20240313,090650,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4360,10,2,0.23,35524115,8148,8.25,4355,4380,4350,5650,3045,4350,4359.86,1.88,0,3339,4423,4386,4353,4316,4283,4370,4300,194,1300,500,3210,5,1,38888569,1696,55.90,1.64,12,0.02,78.00,2664.00,7270,20230621,-40.03,3870,20230308,12.66,5240,-16.79,20240214,4075,6.99,20240131,7270,-40.03,20230621,3940,10.66,20230329,1.62,N,092200,500,194 억,,731594,N,N,8,N,00,N
20240312,160641,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4350,-20,5,-0.46,427221680,98189,120.68,4365,4390,4320,5680,3060,4370,4351.02,2.00,0,-44758,4436,4402,4361,4327,4286,4420,4345,194,1310,500,3230,5,1,38888569,1692,55.77,1.63,12,0.25,78.00,2664.00,7270,20230621,-40.17,3800,20230307,14.47,5240,-16.98,20240214,4075,6.75,20240131,7270,-40.17,20230621,3940,10.41,20230329,1.62,N,092200,500,194 억,,776309,N,N,8,N,00,N
20240312,150639,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4320,-50,5,-1.14,399594675,91828,112.86,4365,4390,4320,5680,3060,4370,4351.56,2.00,0,-42759,4436,4402,4361,4327,4286,4420,4345,194,1310,500,3230,5,1,38888569,1680,55.38,1.62,12,0.24,78.00,2664.00,7270,20230621,-40.58,3800,20230307,13.68,5240,-17.56,20240214,4075,6.01,20240131,7270,-40.58,20230621,3940,9.64,20230329,1.62,N,092200,500,194 억,,776309,N,N,0,N,00,N
20240312,140635,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4335,-35,5,-0.80,346896020,79648,97.89,4365,4390,4320,5680,3060,4370,4355.36,2.00,0,-39647,4436,4402,4361,4327,4286,4420,4345,194,1310,500,3230,5,1,38888569,1686,55.58,1.63,12,0.20,78.00,2664.00,7270,20230621,-40.37,3800,20230307,14.08,5240,-17.27,20240214,4075,6.38,20240131,7270,-40.37,20230621,3940,10.03,20230329,1.62,N,092200,500,194 억,,776309,N,N,0,N,00,N
20240312,130612,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4350,-20,5,-0.46,265150055,60783,74.71,4365,4390,4335,5680,3060,4370,4362.24,2.00,0,-28111,4436,4402,4361,4327,4286,4420,4345,194,1310,500,3230,5,1,38888569,1692,55.77,1.63,12,0.16,78.00,2664.00,7270,20230621,-40.17,3800,20230307,14.47,5240,-16.98,20240214,4075,6.75,20240131,7270,-40.17,20230621,3940,10.41,20230329,1.62,N,092200,500,194 억,,776309,N,N,0,N,00,N
20240312,120643,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4350,-20,5,-0.46,202728560,46415,57.05,4365,4390,4345,5680,3060,4370,4367.74,2.00,0,-22423,4436,4402,4361,4327,4286,4420,4345,194,1310,500,3230,5,1,38888569,1692,55.77,1.63,12,0.12,78.00,2664.00,7270,20230621,-40.17,3800,20230307,14.47,5240,-16.98,20240214,4075,6.75,20240131,7270,-40.17,20230621,3940,10.41,20230329,1.62,N,092200,500,194 억,,776309,N,N,0,N,00,N
20240312,110641,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4380,10,2,0.23,159717120,36554,44.93,4365,4390,4345,5680,3060,4370,4369.35,2.00,0,-18955,4436,4402,4361,4327,4286,4420,4345,194,1310,500,3230,5,1,38888569,1703,56.15,1.64,12,0.09,78.00,2664.00,7270,20230621,-39.75,3800,20230307,15.26,5240,-16.41,20240214,4075,7.48,20240131,7270,-39.75,20230621,3940,11.17,20230329,1.62,N,092200,500,194 억,,776309,N,N,0,N,00,N
20240312,100641,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4370,0,3,0.00,136955765,31349,38.53,4365,4390,4345,5680,3060,4370,4368.74,2.00,0,-15829,4436,4402,4361,4327,4286,4420,4345,194,1310,500,3230,5,1,38888569,1699,56.03,1.64,12,0.08,78.00,2664.00,7270,20230621,-39.89,3800,20230307,15.00,5240,-16.60,20240214,4075,7.24,20240131,7270,-39.89,20230621,3940,10.91,20230329,1.62,N,092200,500,194 억,,776309,N,N,0,N,00,N
20240312,090641,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4370,0,3,0.00,52559260,12003,14.75,4365,4390,4360,5680,3060,4370,4378.84,2.00,0,-9160,4436,4402,4361,4327,4286,4420,4345,194,1310,500,3230,5,1,38888569,1699,56.03,1.64,12,0.03,78.00,2664.00,7270,20230621,-39.89,3800,20230307,15.00,5240,-16.60,20240214,4075,7.24,20240131,7270,-39.89,20230621,3940,10.91,20230329,1.62,N,092200,500,194 억,,776309,N,N,0,N,00,N
20240311,160639,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4370,10,2,0.23,354998090,81338,70.69,4330,4395,4320,5660,3055,4360,4364.42,2.00,0,375,4450,4405,4370,4325,4290,4387,4307,194,1300,500,3220,5,1,38888569,1699,56.03,1.64,12,0.21,78.00,2664.00,7270,20230621,-39.89,3800,20230307,15.00,5240,-16.60,20240214,4075,7.24,20240131,7270,-39.89,20230621,3940,10.91,20230329,1.63,N,092200,500,194 억,,776027,N,N,18,N,00,N
20240311,150641,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4360,0,3,0.00,327123155,74953,65.14,4330,4395,4320,5660,3055,4360,4364.38,2.00,0,2208,4450,4405,4370,4325,4290,4387,4307,194,1300,500,3220,5,1,38888569,1696,55.90,1.64,12,0.19,78.00,2664.00,7270,20230621,-40.03,3800,20230307,14.74,5240,-16.79,20240214,4075,6.99,20240131,7270,-40.03,20230621,3940,10.66,20230329,1.63,N,092200,500,194 억,,776027,N,N,18,N,00,N
20240311,140636,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4370,10,2,0.23,281762170,64558,56.11,4330,4395,4320,5660,3055,4360,4364.48,2.00,0,5247,4450,4405,4370,4325,4290,4387,4307,194,1300,500,3220,5,1,38888569,1699,56.03,1.64,12,0.17,78.00,2664.00,7270,20230621,-39.89,3800,20230307,15.00,5240,-16.60,20240214,4075,7.24,20240131,7270,-39.89,20230621,3940,10.91,20230329,1.63,N,092200,500,194 억,,776027,N,N,18,N,00,N
20240311,130638,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4370,10,2,0.23,248074605,56836,49.39,4330,4395,4320,5660,3055,4360,4364.74,2.00,0,9867,4450,4405,4370,4325,4290,4387,4307,194,1300,500,3220,5,1,38888569,1699,56.03,1.64,12,0.15,78.00,2664.00,7270,20230621,-39.89,3800,20230307,15.00,5240,-16.60,20240214,4075,7.24,20240131,7270,-39.89,20230621,3940,10.91,20230329,1.63,N,092200,500,194 억,,776027,N,N,18,N,00,N
20240311,120639,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4395,35,2,0.80,191313380,43883,38.14,4330,4395,4320,5660,3055,4360,4359.62,2.00,0,12924,4450,4405,4370,4325,4290,4387,4307,194,1300,500,3220,5,1,38888569,1709,56.35,1.65,12,0.11,78.00,2664.00,7270,20230621,-39.55,3800,20230307,15.66,5240,-16.13,20240214,4075,7.85,20240131,7270,-39.55,20230621,3940,11.55,20230329,1.63,N,092200,500,194 억,,776027,N,N,18,N,00,N
20240311,110635,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4380,20,2,0.46,155829120,35788,31.10,4330,4380,4320,5660,3055,4360,4354.23,2.00,0,9216,4450,4405,4370,4325,4290,4387,4307,194,1300,500,3220,5,1,38888569,1703,56.15,1.64,12,0.09,78.00,2664.00,7270,20230621,-39.75,3800,20230307,15.26,5240,-16.41,20240214,4075,7.48,20240131,7270,-39.75,20230621,3940,11.17,20230329,1.63,N,092200,500,194 억,,776027,N,N,18,N,00,N
20240311,100628,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4370,10,2,0.23,118310345,27202,23.64,4330,4380,4320,5660,3055,4360,4349.33,2.00,0,7525,4450,4405,4370,4325,4290,4387,4307,194,1300,500,3220,5,1,38888569,1699,56.03,1.64,12,0.07,78.00,2664.00,7270,20230621,-39.89,3800,20230307,15.00,5240,-16.60,20240214,4075,7.24,20240131,7270,-39.89,20230621,3940,10.91,20230329,1.63,N,092200,500,194 억,,776027,N,N,18,N,00,N
20240311,090631,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4350,-10,5,-0.23,4398175,1013,0.88,4330,4350,4320,5660,3055,4360,4341.73,2.00,0,-157,4450,4405,4370,4325,4290,4387,4307,194,1300,500,3220,5,1,38888569,1692,55.77,1.63,12,0.00,78.00,2664.00,7270,20230621,-40.17,3800,20230307,14.47,5240,-16.98,20240214,4075,6.75,20240131,7270,-40.17,20230621,3940,10.41,20230329,1.63,N,092200,500,194 억,,776027,N,N,18,N,00,N
20240308,160636,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4360,-15,5,-0.34,501002365,114507,74.06,4370,4415,4335,5680,3065,4375,4375.31,1.98,0,1179,4625,4500,4425,4300,4225,4462,4262,194,1305,500,3230,5,1,38888569,1696,55.90,1.64,12,0.29,78.00,2664.00,7270,20230621,-40.03,3780,20230303,15.34,5240,-16.79,20240214,4075,6.99,20240131,7270,-40.03,20230621,3870,12.66,20230308,1.64,N,092200,500,194 억,,769634,N,N,18,N,00,N
20240308,150633,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4360,-15,5,-0.34,461741560,105506,68.24,4370,4415,4335,5680,3065,4375,4376.45,1.98,0,-3071,4625,4500,4425,4300,4225,4462,4262,194,1305,500,3230,5,1,38888569,1696,55.90,1.64,12,0.27,78.00,2664.00,7270,20230621,-40.03,3780,20230303,15.34,5240,-16.79,20240214,4075,6.99,20240131,7270,-40.03,20230621,3870,12.66,20230308,1.64,N,092200,500,194 억,,769634,N,N,6,N,00,N
20240308,140631,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4345,-30,5,-0.69,423061390,96628,62.49,4370,4415,4335,5680,3065,4375,4378.25,1.98,0,-3373,4625,4500,4425,4300,4225,4462,4262,194,1305,500,3230,5,1,38888569,1690,55.71,1.63,12,0.25,78.00,2664.00,7270,20230621,-40.23,3780,20230303,14.95,5240,-17.08,20240214,4075,6.63,20240131,7270,-40.23,20230621,3870,12.27,20230308,1.64,N,092200,500,194 억,,769634,N,N,6,N,00,N
20240308,130630,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4375,0,3,0.00,326507915,74458,48.16,4370,4415,4370,5680,3065,4375,4385.13,1.98,0,2220,4625,4500,4425,4300,4225,4462,4262,194,1305,500,3230,5,1,38888569,1701,56.09,1.64,12,0.19,78.00,2664.00,7270,20230621,-39.82,3780,20230303,15.74,5240,-16.51,20240214,4075,7.36,20240131,7270,-39.82,20230621,3870,13.05,20230308,1.64,N,092200,500,194 억,,769634,N,N,6,N,00,N
20240308,120629,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4405,30,2,0.69,252372240,57582,37.24,4370,4415,4370,5680,3065,4375,4382.83,1.98,0,4763,4625,4500,4425,4300,4225,4462,4262,194,1305,500,3230,5,1,38888569,1713,56.47,1.65,12,0.15,78.00,2664.00,7270,20230621,-39.41,3780,20230303,16.53,5240,-15.94,20240214,4075,8.10,20240131,7270,-39.41,20230621,3870,13.82,20230308,1.64,N,092200,500,194 억,,769634,N,N,6,N,00,N
20240308,110630,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4405,30,2,0.69,187534655,42782,27.67,4370,4415,4370,5680,3065,4375,4383.50,1.98,0,1735,4625,4500,4425,4300,4225,4462,4262,194,1305,500,3230,5,1,38888569,1713,56.47,1.65,12,0.11,78.00,2664.00,7270,20230621,-39.41,3780,20230303,16.53,5240,-15.94,20240214,4075,8.10,20240131,7270,-39.41,20230621,3870,13.82,20230308,1.64,N,092200,500,194 억,,769634,N,N,6,N,00,N
20240308,100627,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4380,5,2,0.11,135343285,30896,19.98,4370,4415,4370,5680,3065,4375,4380.61,1.98,0,926,4625,4500,4425,4300,4225,4462,4262,194,1305,500,3230,5,1,38888569,1703,56.15,1.64,12,0.08,78.00,2664.00,7270,20230621,-39.75,3780,20230303,15.87,5240,-16.41,20240214,4075,7.48,20240131,7270,-39.75,20230621,3870,13.18,20230308,1.64,N,092200,500,194 억,,769634,N,N,6,N,00,N
20240308,090627,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4390,15,2,0.34,16798145,3834,2.48,4370,4395,4370,5680,3065,4375,4381.38,1.98,0,1443,4625,4500,4425,4300,4225,4462,4262,194,1305,500,3230,5,1,38888569,1707,56.28,1.65,12,0.01,78.00,2664.00,7270,20230621,-39.61,3780,20230303,16.14,5240,-16.22,20240214,4075,7.73,20240131,7270,-39.61,20230621,3870,13.44,20230308,1.64,N,092200,500,194 억,,769634,N,N,6,N,00,N
20240307,160628,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4375,-115,5,-2.56,677901525,152715,114.23,4495,4550,4350,5830,3145,4490,4439.01,2.10,0,-45616,4636,4562,4476,4402,4316,4600,4440,194,1340,500,3320,5,1,38888569,1701,56.09,1.64,12,0.39,78.00,2664.00,7270,20230621,-39.82,3675,20230302,19.05,5240,-16.51,20240214,4075,7.36,20240131,7270,-39.82,20230621,3800,15.13,20230307,1.65,N,092200,500,194 억,,817813,N,N,6,N,00,N
20240307,150609,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4390,-100,5,-2.23,598023720,134424,100.55,4495,4550,4390,5830,3145,4490,4448.79,2.10,0,-48724,4636,4562,4476,4402,4316,4600,4440,194,1340,500,3320,5,1,38888569,1707,56.28,1.65,12,0.35,78.00,2664.00,7270,20230621,-39.61,3675,20230302,19.46,5240,-16.22,20240214,4075,7.73,20240131,7270,-39.61,20230621,3800,15.53,20230307,1.65,N,092200,500,194 억,,817813,N,N,85,N,00,N
20240307,140619,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4415,-75,5,-1.67,518294440,116321,87.01,4495,4550,4410,5830,3145,4490,4455.73,2.10,0,-36679,4636,4562,4476,4402,4316,4600,4440,194,1340,500,3320,5,1,38888569,1717,56.60,1.66,12,0.30,78.00,2664.00,7270,20230621,-39.27,3675,20230302,20.14,5240,-15.74,20240214,4075,8.34,20240131,7270,-39.27,20230621,3800,16.18,20230307,1.65,N,092200,500,194 억,,817813,N,N,85,N,00,N
20240307,130620,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4430,-60,5,-1.34,478237590,107256,80.23,4495,4550,4410,5830,3145,4490,4458.84,2.10,0,-33764,4636,4562,4476,4402,4316,4600,4440,194,1340,500,3320,5,1,38888569,1723,56.79,1.66,12,0.28,78.00,2664.00,7270,20230621,-39.06,3675,20230302,20.54,5240,-15.46,20240214,4075,8.71,20240131,7270,-39.06,20230621,3800,16.58,20230307,1.65,N,092200,500,194 억,,817813,N,N,85,N,00,N
20240307,120622,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4420,-70,5,-1.56,439039515,98387,73.59,4495,4550,4410,5830,3145,4490,4462.37,2.10,0,-30253,4636,4562,4476,4402,4316,4600,4440,194,1340,500,3320,5,1,38888569,1719,56.67,1.66,12,0.25,78.00,2664.00,7270,20230621,-39.20,3675,20230302,20.27,5240,-15.65,20240214,4075,8.47,20240131,7270,-39.20,20230621,3800,16.32,20230307,1.65,N,092200,500,194 억,,817813,N,N,85,N,00,N
20240307,110627,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4450,-40,5,-0.89,345728510,77258,57.79,4495,4550,4415,5830,3145,4490,4474.99,2.10,0,-23964,4636,4562,4476,4402,4316,4600,4440,194,1340,500,3320,5,1,38888569,1731,57.05,1.67,12,0.20,78.00,2664.00,7270,20230621,-38.79,3675,20230302,21.09,5240,-15.08,20240214,4075,9.20,20240131,7270,-38.79,20230621,3800,17.11,20230307,1.65,N,092200,500,194 억,,817813,N,N,85,N,00,N
20240307,100623,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4485,-5,5,-0.11,259313595,57829,43.26,4495,4550,4455,5830,3145,4490,4484.14,2.10,0,-17686,4636,4562,4476,4402,4316,4600,4440,194,1340,500,3320,5,1,38888569,1744,57.50,1.68,12,0.15,78.00,2664.00,7270,20230621,-38.31,3675,20230302,22.04,5240,-14.41,20240214,4075,10.06,20240131,7270,-38.31,20230621,3800,18.03,20230307,1.65,N,092200,500,194 억,,817813,N,N,85,N,00,N
20240307,090624,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4545,55,2,1.22,34661145,7695,5.76,4495,4550,4495,5830,3145,4490,4504.37,2.10,0,1539,4636,4562,4476,4402,4316,4600,4440,194,1340,500,3320,5,1,38888569,1767,58.27,1.71,12,0.02,78.00,2664.00,7270,20230621,-37.48,3675,20230302,23.67,5240,-13.26,20240214,4075,11.53,20240131,7270,-37.48,20230621,3800,19.61,20230307,1.65,N,092200,500,194 억,,817813,N,N,85,N,00,N
20240306,160621,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4490,65,2,1.47,598436905,133546,64.87,4445,4550,4390,5750,3100,4425,4481.13,2.06,0,20923,4671,4547,4471,4347,4271,4510,4310,194,1325,500,3270,5,1,38888569,1746,57.56,1.69,12,0.34,78.00,2664.00,7270,20230621,-38.24,3675,20230302,22.18,5240,-14.31,20240214,4075,10.18,20240131,7270,-38.24,20230621,3800,18.16,20230307,1.65,N,092200,500,194 억,,799332,N,N,85,N,00,N
20240306,150621,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4490,65,2,1.47,553909450,123629,60.06,4445,4550,4390,5750,3100,4425,4480.42,2.06,0,20410,4671,4547,4471,4347,4271,4510,4310,194,1325,500,3270,5,1,38888569,1746,57.56,1.69,12,0.32,78.00,2664.00,7270,20230621,-38.24,3675,20230302,22.18,5240,-14.31,20240214,4075,10.18,20240131,7270,-38.24,20230621,3800,18.16,20230307,1.65,N,092200,500,194 억,,799332,N,N,25,N,00,N
20240306,140623,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4510,85,2,1.92,518836580,115830,56.27,4445,4550,4390,5750,3100,4425,4479.29,2.06,0,21223,4671,4547,4471,4347,4271,4510,4310,194,1325,500,3270,5,1,38888569,1754,57.82,1.69,12,0.30,78.00,2664.00,7270,20230621,-37.96,3675,20230302,22.72,5240,-13.93,20240214,4075,10.67,20240131,7270,-37.96,20230621,3800,18.68,20230307,1.65,N,092200,500,194 억,,799332,N,N,25,N,00,N
20240306,130624,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4505,80,2,1.81,489358900,109286,53.09,4445,4550,4390,5750,3100,4425,4477.78,2.06,0,22468,4671,4547,4471,4347,4271,4510,4310,194,1325,500,3270,5,1,38888569,1752,57.76,1.69,12,0.28,78.00,2664.00,7270,20230621,-38.03,3675,20230302,22.59,5240,-14.03,20240214,4075,10.55,20240131,7270,-38.03,20230621,3800,18.55,20230307,1.65,N,092200,500,194 억,,799332,N,N,25,N,00,N
20240306,120623,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4520,95,2,2.15,448533150,100216,48.68,4445,4550,4390,5750,3100,4425,4475.66,2.06,0,27699,4671,4547,4471,4347,4271,4510,4310,194,1325,500,3270,5,1,38888569,1758,57.95,1.70,12,0.26,78.00,2664.00,7270,20230621,-37.83,3675,20230302,22.99,5240,-13.74,20240214,4075,10.92,20240131,7270,-37.83,20230621,3800,18.95,20230307,1.65,N,092200,500,194 억,,799332,N,N,25,N,00,N
20240306,110621,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4475,50,2,1.13,267802095,60138,29.21,4445,4505,4390,5750,3100,4425,4453.13,2.06,0,10592,4671,4547,4471,4347,4271,4510,4310,194,1325,500,3270,5,1,38888569,1740,57.37,1.68,12,0.15,78.00,2664.00,7270,20230621,-38.45,3675,20230302,21.77,5240,-14.60,20240214,4075,9.82,20240131,7270,-38.45,20230621,3800,17.76,20230307,1.65,N,092200,500,194 억,,799332,N,N,25,N,00,N
20240306,100610,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4410,-15,5,-0.34,87677735,19869,9.65,4445,4445,4390,5750,3100,4425,4412.79,2.06,0,1450,4671,4547,4471,4347,4271,4510,4310,194,1325,500,3270,5,1,38888569,1715,56.54,1.66,12,0.05,78.00,2664.00,7270,20230621,-39.34,3675,20230302,20.00,5240,-15.84,20240214,4075,8.22,20240131,7270,-39.34,20230621,3800,16.05,20230307,1.65,N,092200,500,194 억,,799332,N,N,25,N,00,N
20240306,090621,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4430,5,2,0.11,6836670,1546,0.75,4445,4445,4390,5750,3100,4425,4422.17,2.06,0,-675,4671,4547,4471,4347,4271,4510,4310,194,1325,500,3270,5,1,38888569,1723,56.79,1.66,12,0.00,78.00,2664.00,7270,20230621,-39.06,3675,20230302,20.54,5240,-15.46,20240214,4075,8.71,20240131,7270,-39.06,20230621,3800,16.58,20230307,1.65,N,092200,500,194 억,,799332,N,N,25,N,00,N
20240305,160616,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4425,-140,5,-3.07,914050475,204881,167.81,4520,4595,4395,5930,3200,4565,4461.38,2.16,0,-37493,4651,4607,4556,4512,4461,4582,4487,194,1365,500,3370,5,1,38888569,1721,56.73,1.66,12,0.53,78.00,2664.00,7270,20230621,-39.13,3600,20230227,22.92,5240,-15.55,20240214,4075,8.59,20240131,7270,-39.13,20230621,3800,16.45,20230307,1.67,N,092200,500,194 억,,841303,N,N,25,N,00,N
20240305,150618,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4415,-150,5,-3.29,795966705,178159,145.92,4520,4595,4395,5930,3200,4565,4467.73,2.16,0,-49601,4651,4607,4556,4512,4461,4582,4487,194,1365,500,3370,5,1,38888569,1717,56.60,1.66,12,0.46,78.00,2664.00,7270,20230621,-39.27,3600,20230227,22.64,5240,-15.74,20240214,4075,8.34,20240131,7270,-39.27,20230621,3800,16.18,20230307,1.67,N,092200,500,194 억,,841303,N,N,46,N,00,N
20240305,140611,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4450,-115,5,-2.52,485957675,107925,88.40,4520,4595,4450,5930,3200,4565,4502.74,2.16,0,-53952,4651,4607,4556,4512,4461,4582,4487,194,1365,500,3370,5,1,38888569,1731,57.05,1.67,12,0.28,78.00,2664.00,7270,20230621,-38.79,3600,20230227,23.61,5240,-15.08,20240214,4075,9.20,20240131,7270,-38.79,20230621,3800,17.11,20230307,1.67,N,092200,500,194 억,,841303,N,N,46,N,00,N
20240305,130615,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4495,-70,5,-1.53,357339570,79180,64.85,4520,4595,4480,5930,3200,4565,4513.00,2.16,0,-38133,4651,4607,4556,4512,4461,4582,4487,194,1365,500,3370,5,1,38888569,1748,57.63,1.69,12,0.20,78.00,2664.00,7270,20230621,-38.17,3600,20230227,24.86,5240,-14.22,20240214,4075,10.31,20240131,7270,-38.17,20230621,3800,18.29,20230307,1.67,N,092200,500,194 억,,841303,N,N,46,N,00,N
20240305,120612,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4490,-75,5,-1.64,295399510,65371,53.54,4520,4595,4485,5930,3200,4565,4518.82,2.16,0,-27628,4651,4607,4556,4512,4461,4582,4487,194,1365,500,3370,5,1,38888569,1746,57.56,1.69,12,0.17,78.00,2664.00,7270,20230621,-38.24,3600,20230227,24.72,5240,-14.31,20240214,4075,10.18,20240131,7270,-38.24,20230621,3800,18.16,20230307,1.67,N,092200,500,194 억,,841303,N,N,46,N,00,N
20240305,110613,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4505,-60,5,-1.31,193058160,42610,34.90,4520,4595,4505,5930,3200,4565,4530.82,2.16,0,-10137,4651,4607,4556,4512,4461,4582,4487,194,1365,500,3370,5,1,38888569,1752,57.76,1.69,12,0.11,78.00,2664.00,7270,20230621,-38.03,3600,20230227,25.14,5240,-14.03,20240214,4075,10.55,20240131,7270,-38.03,20230621,3800,18.55,20230307,1.67,N,092200,500,194 억,,841303,N,N,46,N,00,N
20240305,100609,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4540,-25,5,-0.55,93727415,20627,16.89,4520,4595,4520,5930,3200,4565,4543.92,2.16,0,3038,4651,4607,4556,4512,4461,4582,4487,194,1365,500,3370,5,1,38888569,1766,58.21,1.70,12,0.05,78.00,2664.00,7270,20230621,-37.55,3600,20230227,26.11,5240,-13.36,20240214,4075,11.41,20240131,7270,-37.55,20230621,3800,19.47,20230307,1.67,N,092200,500,194 억,,841303,N,N,46,N,00,N
20240305,090611,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4555,-10,5,-0.22,19062665,4204,3.44,4520,4595,4520,5930,3200,4565,4534.41,2.16,0,992,4651,4607,4556,4512,4461,4582,4487,194,1365,500,3370,5,1,38888569,1771,58.40,1.71,12,0.01,78.00,2664.00,7270,20230621,-37.35,3600,20230227,26.53,5240,-13.07,20240214,4075,11.78,20240131,7270,-37.35,20230621,3800,19.87,20230307,1.67,N,092200,500,194 억,,841303,N,N,46,N,00,N
20240304,160613,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4565,60,2,1.33,556102730,121990,113.61,4580,4600,4505,5850,3155,4505,4558.59,2.20,0,-15232,4615,4560,4520,4465,4425,4552,4457,194,1345,500,3330,5,1,38888569,1775,58.53,1.71,12,0.31,78.00,2664.00,7270,20230621,-37.21,3600,20230224,26.81,5240,-12.88,20240214,4075,12.02,20240131,7270,-37.21,20230621,3800,20.13,20230307,1.69,N,092200,500,194 억,,857251,N,N,46,N,00,N
20240304,150608,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4585,80,2,1.78,529157895,116097,108.12,4580,4600,4505,5850,3155,4505,4557.89,2.20,0,-14875,4615,4560,4520,4465,4425,4552,4457,194,1345,500,3330,5,1,38888569,1783,58.78,1.72,12,0.30,78.00,2664.00,7270,20230621,-36.93,3600,20230224,27.36,5240,-12.50,20240214,4075,12.52,20240131,7270,-36.93,20230621,3800,20.66,20230307,1.69,N,092200,500,194 억,,857251,N,N,95,N,00,N
20240304,140537,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4595,90,2,2.00,410075180,90141,83.95,4580,4595,4505,5850,3155,4505,4549.26,2.20,0,1860,4615,4560,4520,4465,4425,4552,4457,194,1345,500,3330,5,1,38888569,1787,58.91,1.72,12,0.23,78.00,2664.00,7270,20230621,-36.80,3600,20230224,27.64,5240,-12.31,20240214,4075,12.76,20240131,7270,-36.80,20230621,3800,20.92,20230307,1.69,N,092200,500,194 억,,857251,N,N,95,N,00,N
20240304,130605,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4555,50,2,1.11,354614590,78031,72.67,4580,4580,4505,5850,3155,4505,4544.53,2.20,0,2351,4615,4560,4520,4465,4425,4552,4457,194,1345,500,3330,5,1,38888569,1771,58.40,1.71,12,0.20,78.00,2664.00,7270,20230621,-37.35,3600,20230224,26.53,5240,-13.07,20240214,4075,11.78,20240131,7270,-37.35,20230621,3800,19.87,20230307,1.69,N,092200,500,194 억,,857251,N,N,95,N,00,N
20240304,120542,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4550,45,2,1.00,306724725,67526,62.89,4580,4580,4505,5850,3155,4505,4542.32,2.20,0,3059,4615,4560,4520,4465,4425,4552,4457,194,1345,500,3330,5,1,38888569,1769,58.33,1.71,12,0.17,78.00,2664.00,7270,20230621,-37.41,3600,20230224,26.39,5240,-13.17,20240214,4075,11.66,20240131,7270,-37.41,20230621,3800,19.74,20230307,1.69,N,092200,500,194 억,,857251,N,N,95,N,00,N
20240304,110600,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4545,40,2,0.89,255076475,56204,52.34,4580,4580,4505,5850,3155,4505,4538.40,2.20,0,3357,4615,4560,4520,4465,4425,4552,4457,194,1345,500,3330,5,1,38888569,1767,58.27,1.71,12,0.14,78.00,2664.00,7270,20230621,-37.48,3600,20230224,26.25,5240,-13.26,20240214,4075,11.53,20240131,7270,-37.48,20230621,3800,19.61,20230307,1.69,N,092200,500,194 억,,857251,N,N,95,N,00,N
20240304,100601,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4545,40,2,0.89,107642740,23739,22.11,4580,4580,4505,5850,3155,4505,4534.43,2.20,0,-12322,4615,4560,4520,4465,4425,4552,4457,194,1345,500,3330,5,1,38888569,1767,58.27,1.71,12,0.06,78.00,2664.00,7270,20230621,-37.48,3600,20230224,26.25,5240,-13.26,20240214,4075,11.53,20240131,7270,-37.48,20230621,3800,19.61,20230307,1.69,N,092200,500,194 억,,857251,N,N,95,N,00,N
20240304,090602,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4535,30,2,0.67,5113605,1126,1.05,4580,4580,4535,5850,3155,4505,4541.39,2.20,0,-685,4615,4560,4520,4465,4425,4552,4457,194,1345,500,3330,5,1,38888569,1764,58.14,1.70,12,0.00,78.00,2664.00,7270,20230621,-37.62,3600,20230224,25.97,5240,-13.45,20240214,4075,11.29,20240131,7270,-37.62,20230621,3800,19.34,20230307,1.69,N,092200,500,194 억,,857251,N,N,95,N,00,N