KissMeData/200880/price/prices-20240401.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
20240430,160953,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18460,-140,5,-0.75,2529792120,136561,69.89,18720,18750,18390,24150,13020,18600,18525.02,9.92,0,-9942,19006,18802,18456,18252,17906,18905,18355,135,5550,500,13020,10,1,27028437,4989,3.16,0.57,12,0.51,5837.00,32624.00,29800,20230717,-38.05,13660,20231026,35.14,25000,-26.16,20240207,15570,18.56,20240122,29800,-38.05,20230717,13660,35.14,20231026,4.50,N,200880,500,135 억,,2681500,N,N,698,N,00,N
20240430,151005,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18430,-170,5,-0.91,2240929070,120899,61.87,18720,18750,18410,24150,13020,18600,18535.53,9.92,0,-6139,19006,18802,18456,18252,17906,18905,18355,135,5550,500,13020,10,1,27028437,4981,3.16,0.56,12,0.45,5837.00,32624.00,29800,20230717,-38.15,13660,20231026,34.92,25000,-26.28,20240207,15570,18.37,20240122,29800,-38.15,20230717,13660,34.92,20231026,4.50,N,200880,500,135 억,,2681500,N,N,666,N,00,N
20240430,141005,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18520,-80,5,-0.43,1917133320,103362,52.90,18720,18750,18440,24150,13020,18600,18547.74,9.92,0,-9096,19006,18802,18456,18252,17906,18905,18355,135,5550,500,13020,10,1,27028437,5006,3.17,0.57,12,0.38,5837.00,32624.00,29800,20230717,-37.85,13660,20231026,35.58,25000,-25.92,20240207,15570,18.95,20240122,29800,-37.85,20230717,13660,35.58,20231026,4.50,N,200880,500,135 억,,2681500,N,N,666,N,00,N
20240430,131002,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18490,-110,5,-0.59,1581016030,85279,43.64,18720,18750,18440,24150,13020,18600,18539.31,9.92,0,-11644,19006,18802,18456,18252,17906,18905,18355,135,5550,500,13020,10,1,27028437,4998,3.17,0.57,12,0.32,5837.00,32624.00,29800,20230717,-37.95,13660,20231026,35.36,25000,-26.04,20240207,15570,18.75,20240122,29800,-37.95,20230717,13660,35.36,20231026,4.50,N,200880,500,135 억,,2681500,N,N,666,N,00,N
20240430,121003,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18490,-110,5,-0.59,1311786910,70708,36.19,18720,18750,18440,24150,13020,18600,18552.15,9.92,0,-14254,19006,18802,18456,18252,17906,18905,18355,135,5550,500,13020,10,1,27028437,4998,3.17,0.57,12,0.26,5837.00,32624.00,29800,20230717,-37.95,13660,20231026,35.36,25000,-26.04,20240207,15570,18.75,20240122,29800,-37.95,20230717,13660,35.36,20231026,4.50,N,200880,500,135 억,,2681500,N,N,666,N,00,N
20240430,110959,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18530,-70,5,-0.38,1120834480,60398,30.91,18720,18750,18440,24150,13020,18600,18557.45,9.92,0,-13717,19006,18802,18456,18252,17906,18905,18355,135,5550,500,13020,10,1,27028437,5008,3.17,0.57,12,0.22,5837.00,32624.00,29800,20230717,-37.82,13660,20231026,35.65,25000,-25.88,20240207,15570,19.01,20240122,29800,-37.82,20230717,13660,35.65,20231026,4.50,N,200880,500,135 억,,2681500,N,N,666,N,00,N
20240430,101000,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18550,-50,5,-0.27,848115080,45656,23.36,18720,18750,18440,24150,13020,18600,18576.18,9.92,0,-11872,19006,18802,18456,18252,17906,18905,18355,135,5550,500,13020,10,1,27028437,5014,3.18,0.57,12,0.17,5837.00,32624.00,29800,20230717,-37.75,13660,20231026,35.80,25000,-25.80,20240207,15570,19.14,20240122,29800,-37.75,20230717,13660,35.80,20231026,4.50,N,200880,500,135 억,,2681500,N,N,666,N,00,N
20240430,091010,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18640,40,2,0.22,295173090,15827,8.10,18720,18750,18560,24150,13020,18600,18650.08,9.92,0,-6010,19006,18802,18456,18252,17906,18905,18355,135,5550,500,13020,10,1,27028437,5038,3.19,0.57,12,0.06,5837.00,32624.00,29800,20230717,-37.45,13660,20231026,36.46,25000,-25.44,20240207,15570,19.72,20240122,29800,-37.45,20230717,13660,36.46,20231026,4.50,N,200880,500,135 억,,2681500,N,N,666,N,00,N
20240429,160949,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18600,410,2,2.25,3563258940,192701,118.35,18200,18660,18110,23600,12740,18190,18490.96,9.82,0,26220,18676,18432,18206,17962,17736,18320,17850,135,5410,500,12730,10,1,27028437,5027,3.19,0.57,12,0.71,5837.00,32624.00,29800,20230717,-37.58,13250,20230421,40.38,25000,-25.60,20240207,15570,19.46,20240122,29800,-37.58,20230717,13660,36.16,20231026,4.47,N,200880,500,135 억,,2653507,N,N,666,N,00,N
20240429,151000,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18530,340,2,1.87,3345006760,180962,111.14,18200,18660,18110,23600,12740,18190,18484.58,9.82,0,21514,18676,18432,18206,17962,17736,18320,17850,135,5410,500,12730,10,1,27028437,5008,3.17,0.57,12,0.67,5837.00,32624.00,29800,20230717,-37.82,13250,20230421,39.85,25000,-25.88,20240207,15570,19.01,20240122,29800,-37.82,20230717,13660,35.65,20231026,4.47,N,200880,500,135 억,,2653507,N,N,8,N,00,N
20240429,140920,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18590,400,2,2.20,2973219630,160938,98.84,18200,18660,18110,23600,12740,18190,18474.32,9.82,0,19921,18676,18432,18206,17962,17736,18320,17850,135,5410,500,12730,10,1,27028437,5025,3.18,0.57,12,0.60,5837.00,32624.00,29800,20230717,-37.62,13250,20230421,40.30,25000,-25.64,20240207,15570,19.40,20240122,29800,-37.62,20230717,13660,36.09,20231026,4.47,N,200880,500,135 억,,2653507,N,N,8,N,00,N
20240429,130959,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18510,320,2,1.76,2484441450,134633,82.69,18200,18660,18110,23600,12740,18190,18453.44,9.82,0,15868,18676,18432,18206,17962,17736,18320,17850,135,5410,500,12730,10,1,27028437,5003,3.17,0.57,12,0.50,5837.00,32624.00,29800,20230717,-37.89,13250,20230421,39.70,25000,-25.96,20240207,15570,18.88,20240122,29800,-37.89,20230717,13660,35.51,20231026,4.47,N,200880,500,135 억,,2653507,N,N,8,N,00,N
20240429,120958,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18510,320,2,1.76,2234949990,121177,74.42,18200,18660,18110,23600,12740,18190,18443.68,9.82,0,10817,18676,18432,18206,17962,17736,18320,17850,135,5410,500,12730,10,1,27028437,5003,3.17,0.57,12,0.45,5837.00,32624.00,29800,20230717,-37.89,13250,20230421,39.70,25000,-25.96,20240207,15570,18.88,20240122,29800,-37.89,20230717,13660,35.51,20231026,4.47,N,200880,500,135 억,,2653507,N,N,8,N,00,N
20240429,110933,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18610,420,2,2.31,1980217760,107449,65.99,18200,18660,18110,23600,12740,18190,18429.37,9.82,0,8295,18676,18432,18206,17962,17736,18320,17850,135,5410,500,12730,10,1,27028437,5030,3.19,0.57,12,0.40,5837.00,32624.00,29800,20230717,-37.55,13250,20230421,40.45,25000,-25.56,20240207,15570,19.52,20240122,29800,-37.55,20230717,13660,36.24,20231026,4.47,N,200880,500,135 억,,2653507,N,N,8,N,00,N
20240429,100958,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18400,210,2,1.15,856658820,46858,28.78,18200,18420,18110,23600,12740,18190,18282.02,9.82,0,4014,18676,18432,18206,17962,17736,18320,17850,135,5410,500,12730,10,1,27028437,4973,3.15,0.56,12,0.17,5837.00,32624.00,29800,20230717,-38.26,13250,20230421,38.87,25000,-26.40,20240207,15570,18.18,20240122,29800,-38.26,20230717,13660,34.70,20231026,4.47,N,200880,500,135 억,,2653507,N,N,8,N,00,N
20240429,090958,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18210,20,2,0.11,140615160,7712,4.74,18200,18340,18190,23600,12740,18190,18233.29,9.82,0,-1274,18676,18432,18206,17962,17736,18320,17850,135,5410,500,12730,10,1,27028437,4922,3.12,0.56,12,0.03,5837.00,32624.00,29800,20230717,-38.89,13250,20230421,37.43,25000,-27.16,20240207,15570,16.96,20240122,29800,-38.89,20230717,13660,33.31,20231026,4.47,N,200880,500,135 억,,2653507,N,N,8,N,00,N
20240426,160954,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18190,-50,5,-0.27,2927762270,161240,97.34,18390,18450,17980,23700,12770,18240,18157.68,9.87,0,-14872,18953,18596,18403,18046,17853,18500,17950,135,5460,500,12760,10,1,27028437,4916,3.12,0.56,12,0.60,5837.00,32624.00,29800,20230717,-38.96,13250,20230421,37.28,25000,-27.24,20240207,15570,16.83,20240122,29800,-38.96,20230717,13660,33.16,20231026,4.44,N,200880,500,135 억,,2668553,N,N,8,N,00,N
20240426,150955,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18160,-80,5,-0.44,2710034000,149261,90.11,18390,18450,17980,23700,12770,18240,18156.34,9.87,0,-15708,18953,18596,18403,18046,17853,18500,17950,135,5460,500,12760,10,1,27028437,4908,3.11,0.56,12,0.55,5837.00,32624.00,29800,20230717,-39.06,13250,20230421,37.06,25000,-27.36,20240207,15570,16.63,20240122,29800,-39.06,20230717,13660,32.94,20231026,4.44,N,200880,500,135 억,,2668553,N,N,262,N,00,N
20240426,140953,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18100,-140,5,-0.77,2150820820,118604,71.60,18390,18450,17980,23700,12770,18240,18134.47,9.87,0,-15072,18953,18596,18403,18046,17853,18500,17950,135,5460,500,12760,10,1,27028437,4892,3.10,0.55,12,0.44,5837.00,32624.00,29800,20230717,-39.26,13250,20230421,36.60,25000,-27.60,20240207,15570,16.25,20240122,29800,-39.26,20230717,13660,32.50,20231026,4.44,N,200880,500,135 억,,2668553,N,N,262,N,00,N
20240426,130955,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18210,-30,5,-0.16,1982798950,109346,66.02,18390,18450,17980,23700,12770,18240,18133.26,9.87,0,-12534,18953,18596,18403,18046,17853,18500,17950,135,5460,500,12760,10,1,27028437,4922,3.12,0.56,12,0.40,5837.00,32624.00,29800,20230717,-38.89,13250,20230421,37.43,25000,-27.16,20240207,15570,16.96,20240122,29800,-38.89,20230717,13660,33.31,20231026,4.44,N,200880,500,135 억,,2668553,N,N,262,N,00,N
20240426,120952,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18130,-110,5,-0.60,1709063840,94262,56.91,18390,18450,17980,23700,12770,18240,18130.99,9.87,0,-13829,18953,18596,18403,18046,17853,18500,17950,135,5460,500,12760,10,1,27028437,4900,3.11,0.56,12,0.35,5837.00,32624.00,29800,20230717,-39.16,13250,20230421,36.83,25000,-27.48,20240207,15570,16.44,20240122,29800,-39.16,20230717,13660,32.72,20231026,4.44,N,200880,500,135 억,,2668553,N,N,262,N,00,N
20240426,110951,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,17980,-260,5,-1.43,1552248080,85573,51.66,18390,18450,17980,23700,12770,18240,18139.46,9.87,0,-15822,18953,18596,18403,18046,17853,18500,17950,135,5460,500,12760,10,1,27028437,4860,3.08,0.55,12,0.32,5837.00,32624.00,29800,20230717,-39.66,13250,20230421,35.70,25000,-28.08,20240207,15570,15.48,20240122,29800,-39.66,20230717,13660,31.63,20231026,4.44,N,200880,500,135 억,,2668553,N,N,262,N,00,N
20240426,100952,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18070,-170,5,-0.93,1016372380,55830,33.71,18390,18450,18050,23700,12770,18240,18204.77,9.87,0,-12081,18953,18596,18403,18046,17853,18500,17950,135,5460,500,12760,10,1,27028437,4884,3.10,0.55,12,0.21,5837.00,32624.00,29800,20230717,-39.36,13250,20230421,36.38,25000,-27.72,20240207,15570,16.06,20240122,29800,-39.36,20230717,13660,32.28,20231026,4.44,N,200880,500,135 억,,2668553,N,N,262,N,00,N
20240426,090956,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18080,-160,5,-0.88,369082600,20257,12.23,18390,18450,18060,23700,12770,18240,18220.00,9.87,0,-6657,18953,18596,18403,18046,17853,18500,17950,135,5460,500,12760,10,1,27028437,4887,3.10,0.55,12,0.07,5837.00,32624.00,29800,20230717,-39.33,13250,20230421,36.45,25000,-27.68,20240207,15570,16.12,20240122,29800,-39.33,20230717,13660,32.36,20231026,4.44,N,200880,500,135 억,,2668553,N,N,262,N,00,N
20240425,160947,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18240,-170,5,-0.92,3018582960,163494,97.86,18410,18760,18210,23900,12890,18410,18464.37,9.93,0,-18148,18696,18552,18396,18252,18096,18475,18175,135,5490,500,12880,10,1,27028437,4930,3.12,0.56,12,0.60,5837.00,32624.00,29800,20230717,-38.79,13250,20230421,37.66,25000,-27.04,20240207,15570,17.15,20240122,29800,-38.79,20230717,13660,33.53,20231026,4.49,N,200880,500,135 억,,2684838,N,N,262,N,00,N
20240425,150952,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18270,-140,5,-0.76,2908028650,157435,94.23,18410,18760,18210,23900,12890,18410,18471.41,9.93,0,-17455,18696,18552,18396,18252,18096,18475,18175,135,5490,500,12880,10,1,27028437,4938,3.13,0.56,12,0.58,5837.00,32624.00,29800,20230717,-38.69,13250,20230421,37.89,25000,-26.92,20240207,15570,17.34,20240122,29800,-38.69,20230717,13660,33.75,20231026,4.49,N,200880,500,135 억,,2684838,N,N,4,N,00,N
20240425,140949,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18330,-80,5,-0.43,2748392240,148719,89.01,18410,18760,18210,23900,12890,18410,18480.58,9.93,0,-18198,18696,18552,18396,18252,18096,18475,18175,135,5490,500,12880,10,1,27028437,4954,3.14,0.56,12,0.55,5837.00,32624.00,29800,20230717,-38.49,13250,20230421,38.34,25000,-26.68,20240207,15570,17.73,20240122,29800,-38.49,20230717,13660,34.19,20231026,4.49,N,200880,500,135 억,,2684838,N,N,4,N,00,N
20240425,130950,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18390,-20,5,-0.11,2195648020,118617,71.00,18410,18760,18210,23900,12890,18410,18510.65,9.93,0,-14071,18696,18552,18396,18252,18096,18475,18175,135,5490,500,12880,10,1,27028437,4971,3.15,0.56,12,0.44,5837.00,32624.00,29800,20230717,-38.29,13250,20230421,38.79,25000,-26.44,20240207,15570,18.11,20240122,29800,-38.29,20230717,13660,34.63,20231026,4.49,N,200880,500,135 억,,2684838,N,N,4,N,00,N
20240425,120947,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18370,-40,5,-0.22,2103836560,113612,68.00,18410,18760,18210,23900,12890,18410,18518.02,9.93,0,-12151,18696,18552,18396,18252,18096,18475,18175,135,5490,500,12880,10,1,27028437,4965,3.15,0.56,12,0.42,5837.00,32624.00,29800,20230717,-38.36,13250,20230421,38.64,25000,-26.52,20240207,15570,17.98,20240122,29800,-38.36,20230717,13660,34.48,20231026,4.49,N,200880,500,135 억,,2684838,N,N,4,N,00,N
20240425,110948,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18260,-150,5,-0.81,1872512560,101024,60.47,18410,18760,18210,23900,12890,18410,18535.70,9.93,0,-5313,18696,18552,18396,18252,18096,18475,18175,135,5490,500,12880,10,1,27028437,4935,3.13,0.56,12,0.37,5837.00,32624.00,29800,20230717,-38.72,13250,20230421,37.81,25000,-26.96,20240207,15570,17.28,20240122,29800,-38.72,20230717,13660,33.67,20231026,4.49,N,200880,500,135 억,,2684838,N,N,4,N,00,N
20240425,100948,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18390,-20,5,-0.11,1545205020,83136,49.76,18410,18760,18210,23900,12890,18410,18587.11,9.93,0,-3101,18696,18552,18396,18252,18096,18475,18175,135,5490,500,12880,10,1,27028437,4971,3.15,0.56,12,0.31,5837.00,32624.00,29800,20230717,-38.29,13250,20230421,38.79,25000,-26.44,20240207,15570,18.11,20240122,29800,-38.29,20230717,13660,34.63,20231026,4.49,N,200880,500,135 억,,2684838,N,N,4,N,00,N
20240425,090951,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18490,80,2,0.43,218066800,11839,7.09,18410,18550,18210,23900,12890,18410,18419.60,9.93,0,200,18696,18552,18396,18252,18096,18475,18175,135,5490,500,12880,10,1,27028437,4998,3.17,0.57,12,0.04,5837.00,32624.00,29800,20230717,-37.95,13250,20230421,39.55,25000,-26.04,20240207,15570,18.75,20240122,29800,-37.95,20230717,13660,35.36,20231026,4.49,N,200880,500,135 억,,2684838,N,N,4,N,00,N
20240424,160930,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18410,-110,5,-0.59,3034937180,165257,40.46,18540,18540,18240,24050,12970,18520,18362.19,10.00,0,-16897,19040,18780,18340,18080,17640,18910,18210,135,5530,500,12960,10,1,27028437,4976,3.15,0.56,12,0.61,5837.00,32624.00,29800,20230717,-38.22,13250,20230421,38.94,25000,-26.36,20240207,15570,18.24,20240122,29800,-38.22,20230717,13660,34.77,20231026,4.64,N,200880,500,135 억,,2701941,N,N,4,N,00,N
20240424,150947,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18370,-150,5,-0.81,2903335950,158110,38.71,18540,18540,18240,24050,12970,18520,18359.86,10.00,0,-14866,19040,18780,18340,18080,17640,18910,18210,135,5530,500,12960,10,1,27028437,4965,3.15,0.56,12,0.58,5837.00,32624.00,29800,20230717,-38.36,13250,20230421,38.64,25000,-26.52,20240207,15570,17.98,20240122,29800,-38.36,20230717,13660,34.48,20231026,4.64,N,200880,500,135 억,,2701941,N,N,185,N,00,N
20240424,140946,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18400,-120,5,-0.65,2595238520,141372,34.61,18540,18540,18240,24050,12970,18520,18354.16,10.00,0,-15068,19040,18780,18340,18080,17640,18910,18210,135,5530,500,12960,10,1,27028437,4973,3.15,0.56,12,0.52,5837.00,32624.00,29800,20230717,-38.26,13250,20230421,38.87,25000,-26.40,20240207,15570,18.18,20240122,29800,-38.26,20230717,13660,34.70,20231026,4.64,N,200880,500,135 억,,2701941,N,N,185,N,00,N
20240424,130950,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18410,-110,5,-0.59,2324213050,126651,31.01,18540,18540,18240,24050,12970,18520,18347.42,10.00,0,-14837,19040,18780,18340,18080,17640,18910,18210,135,5530,500,12960,10,1,27028437,4976,3.15,0.56,12,0.47,5837.00,32624.00,29800,20230717,-38.22,13250,20230421,38.94,25000,-26.36,20240207,15570,18.24,20240122,29800,-38.22,20230717,13660,34.77,20231026,4.64,N,200880,500,135 억,,2701941,N,N,185,N,00,N
20240424,120945,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18290,-230,5,-1.24,2030536090,110685,27.10,18540,18540,18240,24050,12970,18520,18340.54,10.00,0,-15451,19040,18780,18340,18080,17640,18910,18210,135,5530,500,12960,10,1,27028437,4944,3.13,0.56,12,0.41,5837.00,32624.00,29800,20230717,-38.62,13250,20230421,38.04,25000,-26.84,20240207,15570,17.47,20240122,29800,-38.62,20230717,13660,33.89,20231026,4.64,N,200880,500,135 억,,2701941,N,N,185,N,00,N
20240424,110943,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18320,-200,5,-1.08,1754611370,95603,23.41,18540,18540,18240,24050,12970,18520,18347.95,10.00,0,-8798,19040,18780,18340,18080,17640,18910,18210,135,5530,500,12960,10,1,27028437,4952,3.14,0.56,12,0.35,5837.00,32624.00,29800,20230717,-38.52,13250,20230421,38.26,25000,-26.72,20240207,15570,17.66,20240122,29800,-38.52,20230717,13660,34.11,20231026,4.64,N,200880,500,135 억,,2701941,N,N,185,N,00,N
20240424,100941,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18330,-190,5,-1.03,1463817680,79723,19.52,18540,18540,18240,24050,12970,18520,18355.39,10.00,0,-7491,19040,18780,18340,18080,17640,18910,18210,135,5530,500,12960,10,1,27028437,4954,3.14,0.56,12,0.29,5837.00,32624.00,29800,20230717,-38.49,13250,20230421,38.34,25000,-26.68,20240207,15570,17.73,20240122,29800,-38.49,20230717,13660,34.19,20231026,4.64,N,200880,500,135 억,,2701941,N,N,185,N,00,N
20240424,090945,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18440,-80,5,-0.43,483297630,26244,6.43,18540,18540,18240,24050,12970,18520,18402.76,10.00,0,-6183,19040,18780,18340,18080,17640,18910,18210,135,5530,500,12960,10,1,27028437,4984,3.16,0.57,12,0.10,5837.00,32624.00,29800,20230717,-38.12,13250,20230421,39.17,25000,-26.24,20240207,15570,18.43,20240122,29800,-38.12,20230717,13660,34.99,20231026,4.64,N,200880,500,135 억,,2701941,N,N,185,N,00,N
20240423,160920,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18520,730,2,4.10,7352100830,401017,110.04,17920,18600,17900,23100,12460,17790,18333.39,9.96,0,7610,19110,18450,17530,16870,15950,18780,17200,135,5310,500,12450,10,1,27028437,5006,3.17,0.57,12,1.48,5837.00,32624.00,29800,20230717,-37.85,13250,20230421,39.77,25000,-25.92,20240207,15570,18.95,20240122,29800,-37.85,20230717,13660,35.58,20231026,4.69,N,200880,500,135 억,,2693361,N,N,185,N,00,N
20240423,150941,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18520,730,2,4.10,7054494220,384946,105.63,17920,18600,17900,23100,12460,17790,18325.93,9.96,0,6985,19110,18450,17530,16870,15950,18780,17200,135,5310,500,12450,10,1,27028437,5006,3.17,0.57,12,1.42,5837.00,32624.00,29800,20230717,-37.85,13250,20230421,39.77,25000,-25.92,20240207,15570,18.95,20240122,29800,-37.85,20230717,13660,35.58,20231026,4.69,N,200880,500,135 억,,2693361,N,N,15,N,00,N
20240423,140940,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18500,710,2,3.99,6392156150,349170,95.81,17920,18600,17900,23100,12460,17790,18306.72,9.96,0,3775,19110,18450,17530,16870,15950,18780,17200,135,5310,500,12450,10,1,27028437,5000,3.17,0.57,12,1.29,5837.00,32624.00,29800,20230717,-37.92,13250,20230421,39.62,25000,-26.00,20240207,15570,18.82,20240122,29800,-37.92,20230717,13660,35.43,20231026,4.69,N,200880,500,135 억,,2693361,N,N,15,N,00,N
20240423,130938,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18400,610,2,3.43,4673299690,256176,70.30,17920,18440,17900,23100,12460,17790,18242.54,9.96,0,-23273,19110,18450,17530,16870,15950,18780,17200,135,5310,500,12450,10,1,27028437,4973,3.15,0.56,12,0.95,5837.00,32624.00,29800,20230717,-38.26,13250,20230421,38.87,25000,-26.40,20240207,15570,18.18,20240122,29800,-38.26,20230717,13660,34.70,20231026,4.69,N,200880,500,135 억,,2693361,N,N,15,N,00,N
20240423,120938,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18230,440,2,2.47,3789874820,208010,57.08,17920,18400,17900,23100,12460,17790,18219.68,9.96,0,-17171,19110,18450,17530,16870,15950,18780,17200,135,5310,500,12450,10,1,27028437,4927,3.12,0.56,12,0.77,5837.00,32624.00,29800,20230717,-38.83,13250,20230421,37.58,25000,-27.08,20240207,15570,17.08,20240122,29800,-38.83,20230717,13660,33.46,20231026,4.69,N,200880,500,135 억,,2693361,N,N,15,N,00,N
20240423,110940,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18150,360,2,2.02,3497906460,191961,52.67,17920,18400,17900,23100,12460,17790,18221.96,9.96,0,-14571,19110,18450,17530,16870,15950,18780,17200,135,5310,500,12450,10,1,27028437,4906,3.11,0.56,12,0.71,5837.00,32624.00,29800,20230717,-39.09,13250,20230421,36.98,25000,-27.40,20240207,15570,16.57,20240122,29800,-39.09,20230717,13660,32.87,20231026,4.69,N,200880,500,135 억,,2693361,N,N,15,N,00,N
20240423,100938,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18230,440,2,2.47,2838867290,155710,42.73,17920,18400,17900,23100,12460,17790,18231.76,9.96,0,-6065,19110,18450,17530,16870,15950,18780,17200,135,5310,500,12450,10,1,27028437,4927,3.12,0.56,12,0.58,5837.00,32624.00,29800,20230717,-38.83,13250,20230421,37.58,25000,-27.08,20240207,15570,17.08,20240122,29800,-38.83,20230717,13660,33.46,20231026,4.69,N,200880,500,135 억,,2693361,N,N,15,N,00,N
20240423,090939,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18140,350,2,1.97,897311390,49323,13.53,17920,18370,17910,23100,12460,17790,18192.55,9.96,0,-1831,19110,18450,17530,16870,15950,18780,17200,135,5310,500,12450,10,1,27028437,4903,3.11,0.56,12,0.18,5837.00,32624.00,29800,20230717,-39.13,13250,20230421,36.91,25000,-27.44,20240207,15570,16.51,20240122,29800,-39.13,20230717,13660,32.80,20231026,4.69,N,200880,500,135 억,,2693361,N,N,15,N,00,N
20240422,160935,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,17790,1180,2,7.10,6395206240,361669,137.89,16610,18190,16610,21550,11630,16610,17682.74,9.63,0,91689,17863,17236,16843,16216,15823,17040,16020,135,4940,500,11620,10,1,27028437,4808,3.05,0.55,12,1.34,5837.00,32624.00,29800,20230717,-40.30,13250,20230421,34.26,25000,-28.84,20240207,15570,14.26,20240122,29800,-40.30,20230717,13660,30.23,20231026,4.73,N,200880,500,135 억,,2601536,N,N,15,N,00,N
20240422,150933,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,17740,1130,2,6.80,6170937420,349055,133.08,16610,18190,16610,21550,11630,16610,17679.29,9.63,0,90059,17863,17236,16843,16216,15823,17040,16020,135,4940,500,11620,10,1,27028437,4795,3.04,0.54,12,1.29,5837.00,32624.00,29800,20230717,-40.47,13250,20230421,33.89,25000,-29.04,20240207,15570,13.94,20240122,29800,-40.47,20230717,13660,29.87,20231026,4.73,N,200880,500,135 억,,2601536,N,N,471,N,00,N
20240422,140935,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,17740,1130,2,6.80,5794583030,327839,124.99,16610,18190,16610,21550,11630,16610,17675.42,9.63,0,80884,17863,17236,16843,16216,15823,17040,16020,135,4940,500,11620,10,1,27028437,4795,3.04,0.54,12,1.21,5837.00,32624.00,29800,20230717,-40.47,13250,20230421,33.89,25000,-29.04,20240207,15570,13.94,20240122,29800,-40.47,20230717,13660,29.87,20231026,4.73,N,200880,500,135 억,,2601536,N,N,471,N,00,N
20240422,130932,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,17720,1110,2,6.68,5625812910,318332,121.37,16610,18190,16610,21550,11630,16610,17673.12,9.63,0,78008,17863,17236,16843,16216,15823,17040,16020,135,4940,500,11620,10,1,27028437,4789,3.04,0.54,12,1.18,5837.00,32624.00,29800,20230717,-40.54,13250,20230421,33.74,25000,-29.12,20240207,15570,13.81,20240122,29800,-40.54,20230717,13660,29.72,20231026,4.73,N,200880,500,135 억,,2601536,N,N,471,N,00,N
20240422,120932,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,17700,1090,2,6.56,5403975290,305820,116.60,16610,18190,16610,21550,11630,16610,17670.79,9.63,0,75466,17863,17236,16843,16216,15823,17040,16020,135,4940,500,11620,10,1,27028437,4784,3.03,0.54,12,1.13,5837.00,32624.00,29800,20230717,-40.60,13250,20230421,33.58,25000,-29.20,20240207,15570,13.68,20240122,29800,-40.60,20230717,13660,29.58,20231026,4.73,N,200880,500,135 억,,2601536,N,N,471,N,00,N
20240422,110933,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,17650,1040,2,6.26,5050049340,285868,108.99,16610,18190,16610,21550,11630,16610,17666.04,9.63,0,75063,17863,17236,16843,16216,15823,17040,16020,135,4940,500,11620,10,1,27028437,4771,3.02,0.54,12,1.06,5837.00,32624.00,29800,20230717,-40.77,13250,20230421,33.21,25000,-29.40,20240207,15570,13.36,20240122,29800,-40.77,20230717,13660,29.21,20231026,4.73,N,200880,500,135 억,,2601536,N,N,471,N,00,N
20240422,100933,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18170,1560,2,9.39,3905009050,222004,84.64,16610,18170,16610,21550,11630,16610,17590.26,9.63,0,63375,17863,17236,16843,16216,15823,17040,16020,135,4940,500,11620,10,1,27028437,4911,3.11,0.56,12,0.82,5837.00,32624.00,29800,20230717,-39.03,13250,20230421,37.13,25000,-27.32,20240207,15570,16.70,20240122,29800,-39.03,20230717,13660,33.02,20231026,4.73,N,200880,500,135 억,,2601536,N,N,471,N,00,N
20240422,090934,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,17030,420,2,2.53,334052620,19831,7.56,16610,17050,16610,21550,11630,16610,16846.17,9.63,0,10127,17863,17236,16843,16216,15823,17040,16020,135,4940,500,11620,10,1,27028437,4603,2.92,0.52,12,0.07,5837.00,32624.00,29800,20230717,-42.85,13250,20230421,28.53,25000,-31.88,20240207,15570,9.38,20240122,29800,-42.85,20230717,13660,24.67,20231026,4.73,N,200880,500,135 억,,2601536,N,N,471,N,00,N
20240419,160850,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,16610,-750,5,-4.32,4380598250,260416,175.72,17350,17470,16450,22550,12160,17360,16821.55,9.71,0,-21435,17646,17502,17326,17182,17006,17575,17255,135,5190,500,12150,10,1,27028437,4489,2.85,0.51,12,0.96,5837.00,32624.00,29800,20230717,-44.26,13250,20230421,25.36,25000,-33.56,20240207,15570,6.68,20240122,29800,-44.26,20230717,13250,25.36,20230421,4.74,N,200880,500,135 억,,2623797,N,N,471,N,00,N
20240419,150857,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,16690,-670,5,-3.86,4218153150,250658,169.13,17350,17470,16450,22550,12160,17360,16828.02,9.71,0,-20421,17646,17502,17326,17182,17006,17575,17255,135,5190,500,12150,10,1,27028437,4511,2.86,0.51,12,0.93,5837.00,32624.00,29800,20230717,-43.99,13250,20230421,25.96,25000,-33.24,20240207,15570,7.19,20240122,29800,-43.99,20230717,13250,25.96,20230421,4.74,N,200880,500,135 억,,2623797,N,N,0,N,00,N
20240419,140850,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,16770,-590,5,-3.40,3913353660,232388,156.80,17350,17470,16450,22550,12160,17360,16839.42,9.71,0,-20570,17646,17502,17326,17182,17006,17575,17255,135,5190,500,12150,10,1,27028437,4533,2.87,0.51,12,0.86,5837.00,32624.00,29800,20230717,-43.72,13250,20230421,26.57,25000,-32.92,20240207,15570,7.71,20240122,29800,-43.72,20230717,13250,26.57,20230421,4.74,N,200880,500,135 억,,2623797,N,N,0,N,00,N
20240419,130851,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,16840,-520,5,-3.00,3499841250,207698,140.14,17350,17470,16450,22550,12160,17360,16850.27,9.71,0,-21229,17646,17502,17326,17182,17006,17575,17255,135,5190,500,12150,10,1,27028437,4552,2.89,0.52,12,0.77,5837.00,32624.00,29800,20230717,-43.49,13250,20230421,27.09,25000,-32.64,20240207,15570,8.16,20240122,29800,-43.49,20230717,13250,27.09,20230421,4.74,N,200880,500,135 억,,2623797,N,N,0,N,00,N
20240419,120847,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,16580,-780,5,-4.49,2993134220,177421,119.71,17350,17470,16450,22550,12160,17360,16869.84,9.71,0,-31671,17646,17502,17326,17182,17006,17575,17255,135,5190,500,12150,10,1,27028437,4481,2.84,0.51,12,0.66,5837.00,32624.00,29800,20230717,-44.36,13250,20230421,25.13,25000,-33.68,20240207,15570,6.49,20240122,29800,-44.36,20230717,13250,25.13,20230421,4.74,N,200880,500,135 억,,2623797,N,N,0,N,00,N
20240419,110859,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,16640,-720,5,-4.15,2209707890,130087,87.78,17350,17470,16630,22550,12160,17360,16985.97,9.71,0,-27935,17646,17502,17326,17182,17006,17575,17255,135,5190,500,12150,10,1,27028437,4498,2.85,0.51,12,0.48,5837.00,32624.00,29800,20230717,-44.16,13250,20230421,25.58,25000,-33.44,20240207,15570,6.87,20240122,29800,-44.16,20230717,13250,25.58,20230421,4.74,N,200880,500,135 억,,2623797,N,N,0,N,00,N
20240419,100855,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,17040,-320,5,-1.84,1123256790,65432,44.15,17350,17470,16950,22550,12160,17360,17166.36,9.71,0,-24023,17646,17502,17326,17182,17006,17575,17255,135,5190,500,12150,10,1,27028437,4606,2.92,0.52,12,0.24,5837.00,32624.00,29800,20230717,-42.82,13250,20230421,28.60,25000,-31.84,20240207,15570,9.44,20240122,29800,-42.82,20230717,13250,28.60,20230421,4.74,N,200880,500,135 억,,2623797,N,N,0,N,00,N
20240419,090846,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,17340,-20,5,-0.12,279133870,16065,10.84,17350,17470,17230,22550,12160,17360,17375.42,9.71,0,4804,17646,17502,17326,17182,17006,17575,17255,135,5190,500,12150,10,1,27028437,4687,2.97,0.53,12,0.06,5837.00,32624.00,29800,20230717,-41.81,13250,20230421,30.87,25000,-30.64,20240207,15570,11.37,20240122,29800,-41.81,20230717,13250,30.87,20230421,4.74,N,200880,500,135 억,,2623797,N,N,0,N,00,N
20240418,160848,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,17360,130,2,0.75,2538675110,147095,90.17,17200,17470,17150,22350,12070,17230,17258.53,9.65,0,15131,18296,17762,17496,16962,16696,17630,16830,135,5120,500,12060,10,1,27028437,4692,2.97,0.53,12,0.54,5837.00,32624.00,29800,20230717,-41.74,13250,20230421,31.02,25000,-30.56,20240207,15570,11.50,20240122,29800,-41.74,20230717,13250,31.02,20230421,4.85,N,200880,500,135 억,,2608845,N,N,2,N,00,N
20240418,150846,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,17330,100,2,0.58,2362657810,136956,83.95,17200,17470,17150,22350,12070,17230,17251.22,9.65,0,13592,18296,17762,17496,16962,16696,17630,16830,135,5120,500,12060,10,1,27028437,4684,2.97,0.53,12,0.51,5837.00,32624.00,29800,20230717,-41.85,13250,20230421,30.79,25000,-30.68,20240207,15570,11.30,20240122,29800,-41.85,20230717,13250,30.79,20230421,4.85,N,200880,500,135 억,,2608845,N,N,2,N,00,N
20240418,140852,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,17260,30,2,0.17,2132412790,123659,75.80,17200,17470,17150,22350,12070,17230,17244.30,9.65,0,8745,18296,17762,17496,16962,16696,17630,16830,135,5120,500,12060,10,1,27028437,4665,2.96,0.53,12,0.46,5837.00,32624.00,29800,20230717,-42.08,13250,20230421,30.26,25000,-30.96,20240207,15570,10.85,20240122,29800,-42.08,20230717,13250,30.26,20230421,4.85,N,200880,500,135 억,,2608845,N,N,2,N,00,N
20240418,130846,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,17310,80,2,0.46,1875365270,108787,66.68,17200,17470,17150,22350,12070,17230,17238.87,9.65,0,7236,18296,17762,17496,16962,16696,17630,16830,135,5120,500,12060,10,1,27028437,4679,2.97,0.53,12,0.40,5837.00,32624.00,29800,20230717,-41.91,13250,20230421,30.64,25000,-30.76,20240207,15570,11.18,20240122,29800,-41.91,20230717,13250,30.64,20230421,4.85,N,200880,500,135 억,,2608845,N,N,2,N,00,N
20240418,120844,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,17210,-20,5,-0.12,1547188840,89749,55.01,17200,17470,17150,22350,12070,17230,17239.07,9.65,0,4491,18296,17762,17496,16962,16696,17630,16830,135,5120,500,12060,10,1,27028437,4652,2.95,0.53,12,0.33,5837.00,32624.00,29800,20230717,-42.25,13250,20230421,29.89,25000,-31.16,20240207,15570,10.53,20240122,29800,-42.25,20230717,13250,29.89,20230421,4.85,N,200880,500,135 억,,2608845,N,N,2,N,00,N
20240418,110848,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,17180,-50,5,-0.29,1340076720,77709,47.63,17200,17470,17150,22350,12070,17230,17244.81,9.65,0,4897,18296,17762,17496,16962,16696,17630,16830,135,5120,500,12060,10,1,27028437,4643,2.94,0.53,12,0.29,5837.00,32624.00,29800,20230717,-42.35,13250,20230421,29.66,25000,-31.28,20240207,15570,10.34,20240122,29800,-42.35,20230717,13250,29.66,20230421,4.85,N,200880,500,135 억,,2608845,N,N,2,N,00,N
20240418,100848,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,17300,70,2,0.41,994122250,57619,35.32,17200,17470,17150,22350,12070,17230,17253.38,9.65,0,11246,18296,17762,17496,16962,16696,17630,16830,135,5120,500,12060,10,1,27028437,4676,2.96,0.53,12,0.21,5837.00,32624.00,29800,20230717,-41.95,13250,20230421,30.57,25000,-30.80,20240207,15570,11.11,20240122,29800,-41.95,20230717,13250,30.57,20230421,4.85,N,200880,500,135 억,,2608845,N,N,2,N,00,N
20240418,090845,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,17360,130,2,0.75,330362090,19125,11.72,17200,17470,17200,22350,12070,17230,17273.84,9.65,0,8288,18296,17762,17496,16962,16696,17630,16830,135,5120,500,12060,10,1,27028437,4692,2.97,0.53,12,0.07,5837.00,32624.00,29800,20230717,-41.74,13250,20230421,31.02,25000,-30.56,20240207,15570,11.50,20240122,29800,-41.74,20230717,13250,31.02,20230421,4.85,N,200880,500,135 억,,2608845,N,N,2,N,00,N
20240417,160838,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,17230,-620,5,-3.47,2797233630,158891,102.53,17850,18030,17230,23200,12500,17850,17612.13,9.66,0,-1026,18523,18186,17923,17586,17323,18355,17755,135,5350,500,12490,10,1,27028437,4657,2.95,0.53,12,0.59,5837.00,32624.00,29800,20230717,-42.18,13250,20230421,30.04,25000,-31.08,20240207,15570,10.66,20240122,29800,-42.18,20230717,13250,30.04,20230421,4.92,N,200880,500,135 억,,2609740,N,N,2,N,00,N
20240417,150853,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,17350,-500,5,-2.80,2245675470,126962,81.93,17850,18030,17300,23200,12500,17850,17687.78,9.66,0,-3415,18523,18186,17923,17586,17323,18355,17755,135,5350,500,12490,10,1,27028437,4689,2.97,0.53,12,0.47,5837.00,32624.00,29800,20230717,-41.78,13250,20230421,30.94,25000,-30.60,20240207,15570,11.43,20240122,29800,-41.78,20230717,13250,30.94,20230421,4.92,N,200880,500,135 억,,2609740,N,N,497,N,00,N
20240417,140847,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,17760,-90,5,-0.50,1345157300,75568,48.76,17850,18030,17660,23200,12500,17850,17800.62,9.66,0,-6270,18523,18186,17923,17586,17323,18355,17755,135,5350,500,12490,10,1,27028437,4800,3.04,0.54,12,0.28,5837.00,32624.00,29800,20230717,-40.40,13250,20230421,34.04,25000,-28.96,20240207,15570,14.07,20240122,29800,-40.40,20230717,13250,34.04,20230421,4.92,N,200880,500,135 억,,2609740,N,N,497,N,00,N
20240417,130848,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,17680,-170,5,-0.95,1160209100,65149,42.04,17850,18030,17670,23200,12500,17850,17808.55,9.66,0,-8253,18523,18186,17923,17586,17323,18355,17755,135,5350,500,12490,10,1,27028437,4779,3.03,0.54,12,0.24,5837.00,32624.00,29800,20230717,-40.67,13250,20230421,33.43,25000,-29.28,20240207,15570,13.55,20240122,29800,-40.67,20230717,13250,33.43,20230421,4.92,N,200880,500,135 억,,2609740,N,N,497,N,00,N
20240417,120851,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,17750,-100,5,-0.56,982357720,55106,35.56,17850,18030,17680,23200,12500,17850,17826.69,9.66,0,-7796,18523,18186,17923,17586,17323,18355,17755,135,5350,500,12490,10,1,27028437,4798,3.04,0.54,12,0.20,5837.00,32624.00,29800,20230717,-40.44,13250,20230421,33.96,25000,-29.00,20240207,15570,14.00,20240122,29800,-40.44,20230717,13250,33.96,20230421,4.92,N,200880,500,135 억,,2609740,N,N,497,N,00,N
20240417,110852,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,17720,-130,5,-0.73,846238160,47425,30.60,17850,18030,17710,23200,12500,17850,17843.71,9.66,0,-7224,18523,18186,17923,17586,17323,18355,17755,135,5350,500,12490,10,1,27028437,4789,3.04,0.54,12,0.18,5837.00,32624.00,29800,20230717,-40.54,13250,20230421,33.74,25000,-29.12,20240207,15570,13.81,20240122,29800,-40.54,20230717,13250,33.74,20230421,4.92,N,200880,500,135 억,,2609740,N,N,497,N,00,N
20240417,100845,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,17930,80,2,0.45,500734950,27999,18.07,17850,18030,17730,23200,12500,17850,17884.03,9.66,0,-983,18523,18186,17923,17586,17323,18355,17755,135,5350,500,12490,10,1,27028437,4846,3.07,0.55,12,0.10,5837.00,32624.00,29800,20230717,-39.83,13250,20230421,35.32,25000,-28.28,20240207,15570,15.16,20240122,29800,-39.83,20230717,13250,35.32,20230421,4.92,N,200880,500,135 억,,2609740,N,N,497,N,00,N
20240417,090842,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,17910,60,2,0.34,78644870,4397,2.84,17850,17980,17850,23200,12500,17850,17886.03,9.66,0,1432,18523,18186,17923,17586,17323,18355,17755,135,5350,500,12490,10,1,27028437,4841,3.07,0.55,12,0.02,5837.00,32624.00,29800,20230717,-39.90,13250,20230421,35.17,25000,-28.36,20240207,15570,15.03,20240122,29800,-39.90,20230717,13250,35.17,20230421,4.92,N,200880,500,135 억,,2609740,N,N,497,N,00,N
20240416,160847,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,17850,-280,5,-1.54,2710715270,151224,68.77,17760,18260,17660,23550,12700,18130,17925.59,9.63,0,5522,18976,18552,18076,17652,17176,18765,17865,135,5420,500,12690,10,1,27028437,4825,3.06,0.55,12,0.56,5837.00,32624.00,29800,20230717,-40.10,13250,20230421,34.72,25000,-28.60,20240207,15570,14.64,20240122,29800,-40.10,20230717,13250,34.72,20230421,4.86,N,200880,500,135 억,,2604164,N,N,497,N,00,N
20240416,150845,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,17880,-250,5,-1.38,2598303260,144931,65.91,17760,18260,17660,23550,12700,18130,17927.86,9.63,0,5131,18976,18552,18076,17652,17176,18765,17865,135,5420,500,12690,10,1,27028437,4833,3.06,0.55,12,0.54,5837.00,32624.00,29800,20230717,-40.00,13250,20230421,34.94,25000,-28.48,20240207,15570,14.84,20240122,29800,-40.00,20230717,13250,34.94,20230421,4.86,N,200880,500,135 억,,2604164,N,N,195,N,00,N
20240416,140845,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,17910,-220,5,-1.21,2292454670,127823,58.13,17760,18260,17660,23550,12700,18130,17934.59,9.63,0,736,18976,18552,18076,17652,17176,18765,17865,135,5420,500,12690,10,1,27028437,4841,3.07,0.55,12,0.47,5837.00,32624.00,29800,20230717,-39.90,13250,20230421,35.17,25000,-28.36,20240207,15570,15.03,20240122,29800,-39.90,20230717,13250,35.17,20230421,4.86,N,200880,500,135 억,,2604164,N,N,195,N,00,N
20240416,130844,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,17940,-190,5,-1.05,2160655780,120457,54.78,17760,18260,17660,23550,12700,18130,17937.15,9.63,0,1792,18976,18552,18076,17652,17176,18765,17865,135,5420,500,12690,10,1,27028437,4849,3.07,0.55,12,0.45,5837.00,32624.00,29800,20230717,-39.80,13250,20230421,35.40,25000,-28.24,20240207,15570,15.22,20240122,29800,-39.80,20230717,13250,35.40,20230421,4.86,N,200880,500,135 억,,2604164,N,N,195,N,00,N
20240416,120846,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,17760,-370,5,-2.04,1830359620,102018,46.39,17760,18260,17660,23550,12700,18130,17941.53,9.63,0,-1349,18976,18552,18076,17652,17176,18765,17865,135,5420,500,12690,10,1,27028437,4800,3.04,0.54,12,0.38,5837.00,32624.00,29800,20230717,-40.40,13250,20230421,34.04,25000,-28.96,20240207,15570,14.07,20240122,29800,-40.40,20230717,13250,34.04,20230421,4.86,N,200880,500,135 억,,2604164,N,N,195,N,00,N
20240416,110842,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,17830,-300,5,-1.65,1423557590,79100,35.97,17760,18260,17760,23550,12700,18130,17996.93,9.63,0,-1448,18976,18552,18076,17652,17176,18765,17865,135,5420,500,12690,10,1,27028437,4819,3.05,0.55,12,0.29,5837.00,32624.00,29800,20230717,-40.17,13250,20230421,34.57,25000,-28.68,20240207,15570,14.52,20240122,29800,-40.17,20230717,13250,34.57,20230421,4.86,N,200880,500,135 억,,2604164,N,N,195,N,00,N
20240416,100834,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18160,30,2,0.17,893849740,49632,22.57,17760,18260,17760,23550,12700,18130,18009.53,9.63,0,4805,18976,18552,18076,17652,17176,18765,17865,135,5420,500,12690,10,1,27028437,4908,3.11,0.56,12,0.18,5837.00,32624.00,29800,20230717,-39.06,13250,20230421,37.06,25000,-27.36,20240207,15570,16.63,20240122,29800,-39.06,20230717,13250,37.06,20230421,4.86,N,200880,500,135 억,,2604164,N,N,195,N,00,N
20240416,090834,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18040,-90,5,-0.50,327298220,18336,8.34,17760,18040,17760,23550,12700,18130,17849.96,9.63,0,7121,18976,18552,18076,17652,17176,18765,17865,135,5420,500,12690,10,1,27028437,4876,3.09,0.55,12,0.07,5837.00,32624.00,29800,20230717,-39.46,13250,20230421,36.15,25000,-27.84,20240207,15570,15.86,20240122,29800,-39.46,20230717,13250,36.15,20230421,4.86,N,200880,500,135 억,,2604164,N,N,195,N,00,N
20240415,160832,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18130,-30,5,-0.17,3941429670,217548,128.13,17800,18500,17600,23600,12720,18160,18117.41,9.65,0,-5191,18593,18376,18133,17916,17673,18255,17795,135,5440,500,12710,10,1,27028437,4900,3.11,0.56,12,0.80,5837.00,32624.00,29800,20230717,-39.16,13100,20230407,38.40,25000,-27.48,20240207,15570,16.44,20240122,29800,-39.16,20230717,13250,36.83,20230421,5.00,N,200880,500,135 억,,2607351,N,N,195,N,00,N
20240415,150838,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18230,70,2,0.39,3758967670,207505,122.22,17800,18500,17600,23600,12720,18160,18115.07,9.65,0,-4189,18593,18376,18133,17916,17673,18255,17795,135,5440,500,12710,10,1,27028437,4927,3.12,0.56,12,0.77,5837.00,32624.00,29800,20230717,-38.83,13100,20230407,39.16,25000,-27.08,20240207,15570,17.08,20240122,29800,-38.83,20230717,13250,37.58,20230421,5.00,N,200880,500,135 억,,2607351,N,N,307,N,00,N
20240415,140830,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18160,0,3,0.00,3415689450,188634,111.10,17800,18500,17600,23600,12720,18160,18107.49,9.65,0,-6576,18593,18376,18133,17916,17673,18255,17795,135,5440,500,12710,10,1,27028437,4908,3.11,0.56,12,0.70,5837.00,32624.00,29800,20230717,-39.06,13100,20230407,38.63,25000,-27.36,20240207,15570,16.63,20240122,29800,-39.06,20230717,13250,37.06,20230421,5.00,N,200880,500,135 억,,2607351,N,N,307,N,00,N
20240415,130822,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18080,-80,5,-0.44,3105410510,171552,101.04,17800,18500,17600,23600,12720,18160,18101.85,9.65,0,-6784,18593,18376,18133,17916,17673,18255,17795,135,5440,500,12710,10,1,27028437,4887,3.10,0.55,12,0.63,5837.00,32624.00,29800,20230717,-39.33,13100,20230407,38.02,25000,-27.68,20240207,15570,16.12,20240122,29800,-39.33,20230717,13250,36.45,20230421,5.00,N,200880,500,135 억,,2607351,N,N,307,N,00,N
20240415,120836,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,17930,-230,5,-1.27,1127289960,63539,37.42,17800,17960,17600,23600,12720,18160,17741.58,9.65,0,2005,18593,18376,18133,17916,17673,18255,17795,135,5440,500,12710,10,1,27028437,4846,3.07,0.55,12,0.24,5837.00,32624.00,29800,20230717,-39.83,13100,20230407,36.87,25000,-28.28,20240207,15570,15.16,20240122,29800,-39.83,20230717,13250,35.32,20230421,5.00,N,200880,500,135 억,,2607351,N,N,307,N,00,N
20240415,110836,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,17870,-290,5,-1.60,970573910,54762,32.25,17800,17960,17600,23600,12720,18160,17723.34,9.65,0,1855,18593,18376,18133,17916,17673,18255,17795,135,5440,500,12710,10,1,27028437,4830,3.06,0.55,12,0.20,5837.00,32624.00,29800,20230717,-40.03,13100,20230407,36.41,25000,-28.52,20240207,15570,14.77,20240122,29800,-40.03,20230717,13250,34.87,20230421,5.00,N,200880,500,135 억,,2607351,N,N,307,N,00,N
20240415,100830,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,17690,-470,5,-2.59,789380630,44583,26.26,17800,17960,17600,23600,12720,18160,17705.67,9.65,0,585,18593,18376,18133,17916,17673,18255,17795,135,5440,500,12710,10,1,27028437,4781,3.03,0.54,12,0.16,5837.00,32624.00,29800,20230717,-40.64,13100,20230407,35.04,25000,-29.24,20240207,15570,13.62,20240122,29800,-40.64,20230717,13250,33.51,20230421,5.00,N,200880,500,135 억,,2607351,N,N,307,N,00,N
20240415,090838,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,17850,-310,5,-1.71,137006720,7697,4.53,17800,17960,17770,23600,12720,18160,17799.12,9.65,0,417,18593,18376,18133,17916,17673,18255,17795,135,5440,500,12710,10,1,27028437,4825,3.06,0.55,12,0.03,5837.00,32624.00,29800,20230717,-40.10,13100,20230407,36.26,25000,-28.60,20240207,15570,14.64,20240122,29800,-40.10,20230717,13250,34.72,20230421,5.00,N,200880,500,135 억,,2607351,N,N,307,N,00,N
20240412,160830,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18160,-70,5,-0.38,3051047960,168815,92.30,18260,18350,17890,23650,12770,18230,18073.28,9.74,0,-28043,18943,18586,17903,17546,16863,18765,17725,135,5420,500,12760,10,1,27028437,4908,3.11,0.56,12,0.62,5837.00,32624.00,29800,20230717,-39.06,13100,20230407,38.63,25000,-27.36,20240207,15570,16.63,20240122,29800,-39.06,20230717,13250,37.06,20230421,5.04,N,200880,500,135 억,,2632087,N,N,307,N,00,N
20240412,150833,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,17950,-280,5,-1.54,2602664960,143985,78.72,18260,18350,17890,23650,12770,18230,18075.90,9.74,0,-24465,18943,18586,17903,17546,16863,18765,17725,135,5420,500,12760,10,1,27028437,4852,3.08,0.55,12,0.53,5837.00,32624.00,29800,20230717,-39.77,13100,20230407,37.02,25000,-28.20,20240207,15570,15.29,20240122,29800,-39.77,20230717,13250,35.47,20230421,5.04,N,200880,500,135 억,,2632087,N,N,1104,N,00,N
20240412,140829,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,17950,-280,5,-1.54,2203175890,121714,66.55,18260,18350,17930,23650,12770,18230,18101.21,9.74,0,-19387,18943,18586,17903,17546,16863,18765,17725,135,5420,500,12760,10,1,27028437,4852,3.08,0.55,12,0.45,5837.00,32624.00,29800,20230717,-39.77,13100,20230407,37.02,25000,-28.20,20240207,15570,15.29,20240122,29800,-39.77,20230717,13250,35.47,20230421,5.04,N,200880,500,135 억,,2632087,N,N,1104,N,00,N
20240412,130820,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,17980,-250,5,-1.37,1880023210,103761,56.73,18260,18350,17930,23650,12770,18230,18118.74,9.74,0,-17398,18943,18586,17903,17546,16863,18765,17725,135,5420,500,12760,10,1,27028437,4860,3.08,0.55,12,0.38,5837.00,32624.00,29800,20230717,-39.66,13100,20230407,37.25,25000,-28.08,20240207,15570,15.48,20240122,29800,-39.66,20230717,13250,35.70,20230421,5.04,N,200880,500,135 억,,2632087,N,N,1104,N,00,N
20240412,120827,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18130,-100,5,-0.55,1731953500,95541,52.24,18260,18350,17930,23650,12770,18230,18127.81,9.74,0,-16861,18943,18586,17903,17546,16863,18765,17725,135,5420,500,12760,10,1,27028437,4900,3.11,0.56,12,0.35,5837.00,32624.00,29800,20230717,-39.16,13100,20230407,38.40,25000,-27.48,20240207,15570,16.44,20240122,29800,-39.16,20230717,13250,36.83,20230421,5.04,N,200880,500,135 억,,2632087,N,N,1104,N,00,N
20240412,110824,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18120,-110,5,-0.60,1275137130,70219,38.39,18260,18350,18070,23650,12770,18230,18159.39,9.74,0,-14995,18943,18586,17903,17546,16863,18765,17725,135,5420,500,12760,10,1,27028437,4898,3.10,0.56,12,0.26,5837.00,32624.00,29800,20230717,-39.19,13100,20230407,38.32,25000,-27.52,20240207,15570,16.38,20240122,29800,-39.19,20230717,13250,36.75,20230421,5.04,N,200880,500,135 억,,2632087,N,N,1104,N,00,N
20240412,100826,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18220,-10,5,-0.05,769392140,42308,23.13,18260,18350,18080,23650,12770,18230,18185.46,9.74,0,-13367,18943,18586,17903,17546,16863,18765,17725,135,5420,500,12760,10,1,27028437,4925,3.12,0.56,12,0.16,5837.00,32624.00,29800,20230717,-38.86,13100,20230407,39.08,25000,-27.12,20240207,15570,17.02,20240122,29800,-38.86,20230717,13250,37.51,20230421,5.04,N,200880,500,135 억,,2632087,N,N,1104,N,00,N
20240412,090826,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18210,-20,5,-0.11,356881590,19561,10.69,18260,18350,18200,23650,12770,18230,18244.58,9.74,0,-10392,18943,18586,17903,17546,16863,18765,17725,135,5420,500,12760,10,1,27028437,4922,3.12,0.56,12,0.07,5837.00,32624.00,29800,20230717,-38.89,13100,20230407,39.01,25000,-27.16,20240207,15570,16.96,20240122,29800,-38.89,20230717,13250,37.43,20230421,5.04,N,200880,500,135 억,,2632087,N,N,1104,N,00,N
20240411,160821,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18230,150,2,0.83,3222977960,179951,118.24,17910,18260,17220,23500,12660,18080,17907.81,9.60,0,34800,18833,18456,18243,17866,17653,18350,17760,135,5420,500,12650,10,1,27028437,4927,3.12,0.56,12,0.67,5837.00,32624.00,29800,20230717,-38.83,13100,20230407,39.16,25000,-27.08,20240207,15570,17.08,20240122,29800,-38.83,20230717,13250,37.58,20230421,5.09,N,200880,500,135 억,,2595304,N,N,1104,N,00,N
20240411,150828,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18140,60,2,0.33,2963153300,165679,108.86,17910,18260,17220,23500,12660,18080,17884.91,9.60,0,37854,18833,18456,18243,17866,17653,18350,17760,135,5420,500,12650,10,1,27028437,4903,3.11,0.56,12,0.61,5837.00,32624.00,29800,20230717,-39.13,13100,20230407,38.47,25000,-27.44,20240207,15570,16.51,20240122,29800,-39.13,20230717,13250,36.91,20230421,5.09,N,200880,500,135 억,,2595304,N,N,111,N,00,N
20240411,140823,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,17950,-130,5,-0.72,2207634730,123903,81.41,17910,18030,17220,23500,12660,18080,17817.44,9.60,0,24144,18833,18456,18243,17866,17653,18350,17760,135,5420,500,12650,10,1,27028437,4852,3.08,0.55,12,0.46,5837.00,32624.00,29800,20230717,-39.77,13100,20230407,37.02,25000,-28.20,20240207,15570,15.29,20240122,29800,-39.77,20230717,13250,35.47,20230421,5.09,N,200880,500,135 억,,2595304,N,N,111,N,00,N
20240411,130814,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18000,-80,5,-0.44,1948700550,109492,71.94,17910,18030,17220,23500,12660,18080,17797.65,9.60,0,23963,18833,18456,18243,17866,17653,18350,17760,135,5420,500,12650,10,1,27028437,4865,3.08,0.55,12,0.41,5837.00,32624.00,29800,20230717,-39.60,13100,20230407,37.40,25000,-28.00,20240207,15570,15.61,20240122,29800,-39.60,20230717,13250,35.85,20230421,5.09,N,200880,500,135 억,,2595304,N,N,111,N,00,N
20240411,120825,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,17940,-140,5,-0.77,1611797360,90764,59.64,17910,18030,17220,23500,12660,18080,17758.11,9.60,0,14785,18833,18456,18243,17866,17653,18350,17760,135,5420,500,12650,10,1,27028437,4849,3.07,0.55,12,0.34,5837.00,32624.00,29800,20230717,-39.80,13100,20230407,36.95,25000,-28.24,20240207,15570,15.22,20240122,29800,-39.80,20230717,13250,35.40,20230421,5.09,N,200880,500,135 억,,2595304,N,N,111,N,00,N
20240411,110818,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18000,-80,5,-0.44,1480956950,83470,54.85,17910,18030,17220,23500,12660,18080,17742.39,9.60,0,15515,18833,18456,18243,17866,17653,18350,17760,135,5420,500,12650,10,1,27028437,4865,3.08,0.55,12,0.31,5837.00,32624.00,29800,20230717,-39.60,13100,20230407,37.40,25000,-28.00,20240207,15570,15.61,20240122,29800,-39.60,20230717,13250,35.85,20230421,5.09,N,200880,500,135 억,,2595304,N,N,111,N,00,N
20240411,100825,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,17800,-280,5,-1.55,1143393600,64679,42.50,17910,17910,17220,23500,12660,18080,17677.97,9.60,0,10047,18833,18456,18243,17866,17653,18350,17760,135,5420,500,12650,10,1,27028437,4811,3.05,0.55,12,0.24,5837.00,32624.00,29800,20230717,-40.27,13100,20230407,35.88,25000,-28.80,20240207,15570,14.32,20240122,29800,-40.27,20230717,13250,34.34,20230421,5.09,N,200880,500,135 억,,2595304,N,N,111,N,00,N
20240411,090822,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,17580,-500,5,-2.77,446196080,25300,16.62,17910,17910,17220,23500,12660,18080,17636.21,9.60,0,1794,18833,18456,18243,17866,17653,18350,17760,135,5420,500,12650,10,1,27028437,4752,3.01,0.54,12,0.09,5837.00,32624.00,29800,20230717,-41.01,13100,20230407,34.20,25000,-29.68,20240207,15570,12.91,20240122,29800,-41.01,20230717,13250,32.68,20230421,5.09,N,200880,500,135 억,,2595304,N,N,111,N,00,N
20240409,160809,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18080,-50,5,-0.28,2723474740,149311,85.73,18130,18620,18030,23550,12700,18130,18240.71,9.62,0,-3190,18843,18486,18283,17926,17723,18385,17825,135,5420,500,12690,10,1,27028437,4887,3.10,0.55,12,0.55,5837.00,32624.00,29800,20230717,-39.33,13100,20230407,38.02,25000,-27.68,20240207,15570,16.12,20240122,29800,-39.33,20230717,13250,36.45,20230421,5.09,N,200880,500,135 억,,2601058,N,N,111,N,00,N
20240409,150814,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18090,-40,5,-0.22,2511681250,137599,79.00,18130,18620,18030,23550,12700,18130,18253.71,9.62,0,-5284,18843,18486,18283,17926,17723,18385,17825,135,5420,500,12690,10,1,27028437,4889,3.10,0.55,12,0.51,5837.00,32624.00,29800,20230717,-39.30,13100,20230407,38.09,25000,-27.64,20240207,15570,16.18,20240122,29800,-39.30,20230717,13250,36.53,20230421,5.09,N,200880,500,135 억,,2601058,N,N,44,N,00,N
20240409,140819,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18100,-30,5,-0.17,2281411050,124848,71.68,18130,18620,18030,23550,12700,18130,18273.61,9.62,0,-4446,18843,18486,18283,17926,17723,18385,17825,135,5420,500,12690,10,1,27028437,4892,3.10,0.55,12,0.46,5837.00,32624.00,29800,20230717,-39.26,13100,20230407,38.17,25000,-27.60,20240207,15570,16.25,20240122,29800,-39.26,20230717,13250,36.60,20230421,5.09,N,200880,500,135 억,,2601058,N,N,44,N,00,N
20240409,130812,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18120,-10,5,-0.06,2086677570,114067,65.49,18130,18620,18050,23550,12700,18130,18293.57,9.62,0,-2054,18843,18486,18283,17926,17723,18385,17825,135,5420,500,12690,10,1,27028437,4898,3.10,0.56,12,0.42,5837.00,32624.00,29800,20230717,-39.19,13100,20230407,38.32,25000,-27.52,20240207,15570,16.38,20240122,29800,-39.19,20230717,13250,36.75,20230421,5.09,N,200880,500,135 억,,2601058,N,N,44,N,00,N
20240409,120814,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18170,40,2,0.22,1995846580,109061,62.62,18130,18620,18050,23550,12700,18130,18300.42,9.62,0,-2191,18843,18486,18283,17926,17723,18385,17825,135,5420,500,12690,10,1,27028437,4911,3.11,0.56,12,0.40,5837.00,32624.00,29800,20230717,-39.03,13100,20230407,38.70,25000,-27.32,20240207,15570,16.70,20240122,29800,-39.03,20230717,13250,37.13,20230421,5.09,N,200880,500,135 억,,2601058,N,N,44,N,00,N
20240409,110813,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18090,-40,5,-0.22,1778930570,97078,55.74,18130,18620,18070,23550,12700,18130,18324.93,9.62,0,-563,18843,18486,18283,17926,17723,18385,17825,135,5420,500,12690,10,1,27028437,4889,3.10,0.55,12,0.36,5837.00,32624.00,29800,20230717,-39.30,13100,20230407,38.09,25000,-27.64,20240207,15570,16.18,20240122,29800,-39.30,20230717,13250,36.53,20230421,5.09,N,200880,500,135 억,,2601058,N,N,44,N,00,N
20240409,100807,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18180,50,2,0.28,1502568850,81845,46.99,18130,18620,18070,23550,12700,18130,18358.96,9.62,0,4621,18843,18486,18283,17926,17723,18385,17825,135,5420,500,12690,10,1,27028437,4914,3.11,0.56,12,0.30,5837.00,32624.00,29800,20230717,-38.99,13100,20230407,38.78,25000,-27.28,20240207,15570,16.76,20240122,29800,-38.99,20230717,13250,37.21,20230421,5.09,N,200880,500,135 억,,2601058,N,N,44,N,00,N
20240409,090823,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18550,420,2,2.32,428951440,23361,13.41,18130,18550,18130,23550,12700,18130,18362.75,9.62,0,6614,18843,18486,18283,17926,17723,18385,17825,135,5420,500,12690,10,1,27028437,5014,3.18,0.57,12,0.09,5837.00,32624.00,29800,20230717,-37.75,13100,20230407,41.60,25000,-25.80,20240207,15570,19.14,20240122,29800,-37.75,20230717,13250,40.00,20230421,5.09,N,200880,500,135 억,,2601058,N,N,44,N,00,N
20240408,160806,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18130,-70,5,-0.38,3119495180,169827,109.03,18200,18640,18080,23650,12740,18200,18369.51,9.62,0,146,18920,18560,18260,17900,17600,18740,18080,135,5450,500,12740,10,1,27028437,4900,3.11,0.56,12,0.63,5837.00,32624.00,29800,20230717,-39.16,13100,20230407,38.40,25000,-27.48,20240207,15570,16.44,20240122,29800,-39.16,20230717,13250,36.83,20230421,5.17,N,200880,500,135 억,,2601066,N,N,44,N,00,N
20240408,150813,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18160,-40,5,-0.22,2873525250,156256,100.31,18200,18640,18100,23650,12740,18200,18389.86,9.62,0,-36,18920,18560,18260,17900,17600,18740,18080,135,5450,500,12740,10,1,27028437,4908,3.11,0.56,12,0.58,5837.00,32624.00,29800,20230717,-39.06,13100,20230407,38.63,25000,-27.36,20240207,15570,16.63,20240122,29800,-39.06,20230717,13250,37.06,20230421,5.17,N,200880,500,135 억,,2601066,N,N,528,N,00,N
20240408,140813,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18210,10,2,0.05,2581035550,140166,89.98,18200,18640,18100,23650,12740,18200,18414.14,9.62,0,-342,18920,18560,18260,17900,17600,18740,18080,135,5450,500,12740,10,1,27028437,4922,3.12,0.56,12,0.52,5837.00,32624.00,29800,20230717,-38.89,13100,20230407,39.01,25000,-27.16,20240207,15570,16.96,20240122,29800,-38.89,20230717,13250,37.43,20230421,5.17,N,200880,500,135 억,,2601066,N,N,528,N,00,N
20240408,130808,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18280,80,2,0.44,2213690400,119971,77.02,18200,18640,18100,23650,12740,18200,18451.88,9.62,0,-2997,18920,18560,18260,17900,17600,18740,18080,135,5450,500,12740,10,1,27028437,4941,3.13,0.56,12,0.44,5837.00,32624.00,29800,20230717,-38.66,13100,20230407,39.54,25000,-26.88,20240207,15570,17.41,20240122,29800,-38.66,20230717,13250,37.96,20230421,5.17,N,200880,500,135 억,,2601066,N,N,528,N,00,N
20240408,120814,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18470,270,2,1.48,1983423510,107391,68.94,18200,18640,18100,23650,12740,18200,18469.18,9.62,0,-3397,18920,18560,18260,17900,17600,18740,18080,135,5450,500,12740,10,1,27028437,4992,3.16,0.57,12,0.40,5837.00,32624.00,29800,20230717,-38.02,13100,20230407,40.99,25000,-26.12,20240207,15570,18.63,20240122,29800,-38.02,20230717,13250,39.40,20230421,5.17,N,200880,500,135 억,,2601066,N,N,528,N,00,N
20240408,110815,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18470,270,2,1.48,1718586360,93029,59.72,18200,18640,18100,23650,12740,18200,18473.67,9.62,0,-1649,18920,18560,18260,17900,17600,18740,18080,135,5450,500,12740,10,1,27028437,4992,3.16,0.57,12,0.34,5837.00,32624.00,29800,20230717,-38.02,13100,20230407,40.99,25000,-26.12,20240207,15570,18.63,20240122,29800,-38.02,20230717,13250,39.40,20230421,5.17,N,200880,500,135 억,,2601066,N,N,528,N,00,N
20240408,100804,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18480,280,2,1.54,1394572870,75519,48.48,18200,18640,18100,23650,12740,18200,18466.52,9.62,0,328,18920,18560,18260,17900,17600,18740,18080,135,5450,500,12740,10,1,27028437,4995,3.17,0.57,12,0.28,5837.00,32624.00,29800,20230717,-37.99,13100,20230407,41.07,25000,-26.08,20240207,15570,18.69,20240122,29800,-37.99,20230717,13250,39.47,20230421,5.17,N,200880,500,135 억,,2601066,N,N,528,N,00,N
20240408,090814,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,18250,50,2,0.27,61387570,3374,2.17,18200,18300,18100,23650,12740,18200,18194.30,9.62,0,-487,18920,18560,18260,17900,17600,18740,18080,135,5450,500,12740,10,1,27028437,4933,3.13,0.56,12,0.01,5837.00,32624.00,29800,20230717,-38.76,13100,20230407,39.31,25000,-27.00,20240207,15570,17.21,20240122,29800,-38.76,20230717,13250,37.74,20230421,5.17,N,200880,500,135 억,,2601066,N,N,528,N,00,N
20240405,160812,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,18200,-200,5,-1.09,2806063940,153605,72.21,18100,18620,17960,23900,12880,18400,18268.10,9.68,0,-12060,18953,18676,18163,17886,17373,18815,18025,135,5500,500,12880,10,1,27028437,4919,3.12,0.56,12,0.57,5837.00,32624.00,29800,20230717,-38.93,13050,20230331,39.46,25000,-27.20,20240207,15570,16.89,20240122,29800,-38.93,20230717,13100,38.93,20230407,5.20,N,200880,500,135 억,,2615548,N,N,528,N,00,N
20240405,150807,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,18000,-400,5,-2.17,2535599590,138727,65.21,18100,18620,17970,23900,12880,18400,18277.62,9.68,0,-10061,18953,18676,18163,17886,17373,18815,18025,135,5500,500,12880,10,1,27028437,4865,3.08,0.55,12,0.51,5837.00,32624.00,29800,20230717,-39.60,13050,20230331,37.93,25000,-28.00,20240207,15570,15.61,20240122,29800,-39.60,20230717,13100,37.40,20230407,5.20,N,200880,500,135 억,,2615548,N,N,244,N,00,N
20240405,140807,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,18130,-270,5,-1.47,2185114280,119290,56.08,18100,18620,18010,23900,12880,18400,18317.66,9.68,0,-8917,18953,18676,18163,17886,17373,18815,18025,135,5500,500,12880,10,1,27028437,4900,3.11,0.56,12,0.44,5837.00,32624.00,29800,20230717,-39.16,13050,20230331,38.93,25000,-27.48,20240207,15570,16.44,20240122,29800,-39.16,20230717,13100,38.40,20230407,5.20,N,200880,500,135 억,,2615548,N,N,244,N,00,N
20240405,130805,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,18150,-250,5,-1.36,2003332300,109240,51.35,18100,18620,18010,23900,12880,18400,18338.82,9.68,0,-5654,18953,18676,18163,17886,17373,18815,18025,135,5500,500,12880,10,1,27028437,4906,3.11,0.56,12,0.40,5837.00,32624.00,29800,20230717,-39.09,13050,20230331,39.08,25000,-27.40,20240207,15570,16.57,20240122,29800,-39.09,20230717,13100,38.55,20230407,5.20,N,200880,500,135 억,,2615548,N,N,244,N,00,N
20240405,120805,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,18210,-190,5,-1.03,1767798650,96252,45.25,18100,18620,18010,23900,12880,18400,18366.36,9.68,0,-1686,18953,18676,18163,17886,17373,18815,18025,135,5500,500,12880,10,1,27028437,4922,3.12,0.56,12,0.36,5837.00,32624.00,29800,20230717,-38.89,13050,20230331,39.54,25000,-27.16,20240207,15570,16.96,20240122,29800,-38.89,20230717,13100,39.01,20230407,5.20,N,200880,500,135 억,,2615548,N,N,244,N,00,N
20240405,110811,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,18190,-210,5,-1.14,1628212670,88560,41.63,18100,18620,18010,23900,12880,18400,18385.42,9.68,0,770,18953,18676,18163,17886,17373,18815,18025,135,5500,500,12880,10,1,27028437,4916,3.12,0.56,12,0.33,5837.00,32624.00,29800,20230717,-38.96,13050,20230331,39.39,25000,-27.24,20240207,15570,16.83,20240122,29800,-38.96,20230717,13100,38.85,20230407,5.20,N,200880,500,135 억,,2615548,N,N,244,N,00,N
20240405,100703,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,18470,70,2,0.38,1101640800,59729,28.08,18100,18620,18010,23900,12880,18400,18443.99,9.68,0,3947,18953,18676,18163,17886,17373,18815,18025,135,5500,500,12880,10,1,27028437,4992,3.16,0.57,12,0.22,5837.00,32624.00,29800,20230717,-38.02,13050,20230331,41.53,25000,-26.12,20240207,15570,18.63,20240122,29800,-38.02,20230717,13100,40.99,20230407,5.20,N,200880,500,135 억,,2615548,N,N,244,N,00,N
20240405,090757,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,18290,-110,5,-0.60,194872930,10741,5.05,18100,18290,18010,23900,12880,18400,18142.88,9.68,0,3315,18953,18676,18163,17886,17373,18815,18025,135,5500,500,12880,10,1,27028437,4944,3.13,0.56,12,0.04,5837.00,32624.00,29800,20230717,-38.62,13050,20230331,40.15,25000,-26.84,20240207,15570,17.47,20240122,29800,-38.62,20230717,13100,39.62,20230407,5.20,N,200880,500,135 억,,2615548,N,N,244,N,00,N
20240404,160755,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,18400,750,2,4.25,3800294050,209990,84.66,17730,18440,17650,22900,12360,17650,18094.84,9.60,0,19015,18496,18072,17856,17432,17216,17965,17325,135,5250,500,12350,10,1,27028437,4973,3.15,0.56,12,0.78,5837.00,32624.00,29800,20230717,-38.26,12600,20230330,46.03,25000,-26.40,20240207,15570,18.18,20240122,29800,-38.26,20230717,13100,40.46,20230407,5.10,N,200880,500,135 억,,2593653,N,N,244,N,00,N
20240404,150753,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,18210,560,2,3.17,3163545220,175250,70.65,17730,18350,17650,22900,12360,17650,18051.61,9.60,0,18479,18496,18072,17856,17432,17216,17965,17325,135,5250,500,12350,10,1,27028437,4922,3.12,0.56,12,0.65,5837.00,32624.00,29800,20230717,-38.89,12600,20230330,44.52,25000,-27.16,20240207,15570,16.96,20240122,29800,-38.89,20230717,13100,39.01,20230407,5.10,N,200880,500,135 억,,2593653,N,N,1110,N,00,N
20240404,140757,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,18130,480,2,2.72,2930913830,162444,65.49,17730,18350,17650,22900,12360,17650,18042.61,9.60,0,14022,18496,18072,17856,17432,17216,17965,17325,135,5250,500,12350,10,1,27028437,4900,3.11,0.56,12,0.60,5837.00,32624.00,29800,20230717,-39.16,12600,20230330,43.89,25000,-27.48,20240207,15570,16.44,20240122,29800,-39.16,20230717,13100,38.40,20230407,5.10,N,200880,500,135 억,,2593653,N,N,1110,N,00,N
20240404,130748,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,18150,500,2,2.83,2716468790,150617,60.72,17730,18350,17650,22900,12360,17650,18035.61,9.60,0,12059,18496,18072,17856,17432,17216,17965,17325,135,5250,500,12350,10,1,27028437,4906,3.11,0.56,12,0.56,5837.00,32624.00,29800,20230717,-39.09,12600,20230330,44.05,25000,-27.40,20240207,15570,16.57,20240122,29800,-39.09,20230717,13100,38.55,20230407,5.10,N,200880,500,135 억,,2593653,N,N,1110,N,00,N
20240404,120754,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,18070,420,2,2.38,2389155690,132583,53.45,17730,18350,17650,22900,12360,17650,18020.08,9.60,0,12854,18496,18072,17856,17432,17216,17965,17325,135,5250,500,12350,10,1,27028437,4884,3.10,0.55,12,0.49,5837.00,32624.00,29800,20230717,-39.36,12600,20230330,43.41,25000,-27.72,20240207,15570,16.06,20240122,29800,-39.36,20230717,13100,37.94,20230407,5.10,N,200880,500,135 억,,2593653,N,N,1110,N,00,N
20240404,110756,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,18270,620,2,3.51,1883750940,104873,42.28,17730,18320,17650,22900,12360,17650,17962.21,9.60,0,11701,18496,18072,17856,17432,17216,17965,17325,135,5250,500,12350,10,1,27028437,4938,3.13,0.56,12,0.39,5837.00,32624.00,29800,20230717,-38.69,12600,20230330,45.00,25000,-26.92,20240207,15570,17.34,20240122,29800,-38.69,20230717,13100,39.47,20230407,5.10,N,200880,500,135 억,,2593653,N,N,1110,N,00,N
20240404,100755,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,17770,120,2,0.68,703072560,39605,15.97,17730,17870,17650,22900,12360,17650,17752.12,9.60,0,8614,18496,18072,17856,17432,17216,17965,17325,135,5250,500,12350,10,1,27028437,4803,3.04,0.54,12,0.15,5837.00,32624.00,29800,20230717,-40.37,12600,20230330,41.03,25000,-28.92,20240207,15570,14.13,20240122,29800,-40.37,20230717,13100,35.65,20230407,5.10,N,200880,500,135 억,,2593653,N,N,1110,N,00,N
20240404,090755,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,17790,140,2,0.79,190230450,10692,4.31,17730,17870,17730,22900,12360,17650,17791.85,9.60,0,3658,18496,18072,17856,17432,17216,17965,17325,135,5250,500,12350,10,1,27028437,4808,3.05,0.55,12,0.04,5837.00,32624.00,29800,20230717,-40.30,12600,20230330,41.19,25000,-28.84,20240207,15570,14.26,20240122,29800,-40.30,20230717,13100,35.80,20230407,5.10,N,200880,500,135 억,,2593653,N,N,1110,N,00,N
20240403,160753,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,17650,-670,5,-3.66,4368022240,244785,115.07,18150,18280,17640,23800,12830,18320,17845.38,9.52,0,23242,19280,18800,18560,18080,17840,18680,17960,135,5480,500,12820,10,1,27028437,4771,3.02,0.54,12,0.91,5837.00,32624.00,29800,20230717,-40.77,11620,20230329,51.89,25000,-29.40,20240207,15570,13.36,20240122,29800,-40.77,20230717,13100,34.73,20230407,5.09,N,200880,500,135 억,,2572660,N,N,1110,N,00,N
20240403,150753,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,17680,-640,5,-3.49,3989971610,223397,105.01,18150,18280,17640,23800,12830,18320,17860.39,9.52,0,18570,19280,18800,18560,18080,17840,18680,17960,135,5480,500,12820,10,1,27028437,4779,3.03,0.54,12,0.83,5837.00,32624.00,29800,20230717,-40.67,11620,20230329,52.15,25000,-29.28,20240207,15570,13.55,20240122,29800,-40.67,20230717,13100,34.96,20230407,5.09,N,200880,500,135 억,,2572660,N,N,531,N,00,N
20240403,140745,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,17780,-540,5,-2.95,3187913820,178061,83.70,18150,18280,17750,23800,12830,18320,17903.42,9.52,0,20933,19280,18800,18560,18080,17840,18680,17960,135,5480,500,12820,10,1,27028437,4806,3.05,0.54,12,0.66,5837.00,32624.00,29800,20230717,-40.34,11620,20230329,53.01,25000,-28.88,20240207,15570,14.19,20240122,29800,-40.34,20230717,13100,35.73,20230407,5.09,N,200880,500,135 억,,2572660,N,N,531,N,00,N
20240403,130746,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,17780,-540,5,-2.95,2839565090,158495,74.50,18150,18280,17750,23800,12830,18320,17915.73,9.52,0,18905,19280,18800,18560,18080,17840,18680,17960,135,5480,500,12820,10,1,27028437,4806,3.05,0.54,12,0.59,5837.00,32624.00,29800,20230717,-40.34,11620,20230329,53.01,25000,-28.88,20240207,15570,14.19,20240122,29800,-40.34,20230717,13100,35.73,20230407,5.09,N,200880,500,135 억,,2572660,N,N,531,N,00,N
20240403,120745,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,17810,-510,5,-2.78,2530889300,141131,66.34,18150,18280,17770,23800,12830,18320,17932.83,9.52,0,16709,19280,18800,18560,18080,17840,18680,17960,135,5480,500,12820,10,1,27028437,4814,3.05,0.55,12,0.52,5837.00,32624.00,29800,20230717,-40.23,11620,20230329,53.27,25000,-28.76,20240207,15570,14.39,20240122,29800,-40.23,20230717,13100,35.95,20230407,5.09,N,200880,500,135 억,,2572660,N,N,531,N,00,N
20240403,110749,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,17820,-500,5,-2.73,2139620280,119171,56.02,18150,18280,17770,23800,12830,18320,17954.11,9.52,0,14845,19280,18800,18560,18080,17840,18680,17960,135,5480,500,12820,10,1,27028437,4816,3.05,0.55,12,0.44,5837.00,32624.00,29800,20230717,-40.20,11620,20230329,53.36,25000,-28.72,20240207,15570,14.45,20240122,29800,-40.20,20230717,13100,36.03,20230407,5.09,N,200880,500,135 억,,2572660,N,N,531,N,00,N
20240403,100748,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,17770,-550,5,-3.00,1805726790,100426,47.21,18150,18280,17770,23800,12830,18320,17980.57,9.52,0,12877,19280,18800,18560,18080,17840,18680,17960,135,5480,500,12820,10,1,27028437,4803,3.04,0.54,12,0.37,5837.00,32624.00,29800,20230717,-40.37,11620,20230329,52.93,25000,-28.92,20240207,15570,14.13,20240122,29800,-40.37,20230717,13100,35.65,20230407,5.09,N,200880,500,135 억,,2572660,N,N,531,N,00,N
20240403,090749,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,18070,-250,5,-1.36,410252490,22623,10.63,18150,18280,18060,23800,12830,18320,18134.06,9.52,0,969,19280,18800,18560,18080,17840,18680,17960,135,5480,500,12820,10,1,27028437,4884,3.10,0.55,12,0.08,5837.00,32624.00,29800,20230717,-39.36,11620,20230329,55.51,25000,-27.72,20240207,15570,16.06,20240122,29800,-39.36,20230717,13100,37.94,20230407,5.09,N,200880,500,135 억,,2572660,N,N,531,N,00,N
20240402,160737,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,18320,-680,5,-3.58,3869150560,208355,106.70,19040,19040,18320,24700,13300,19000,18570.80,9.58,0,-19290,19426,19212,18896,18682,18366,19320,18790,135,5700,500,13300,10,1,27028437,4952,3.14,0.56,12,0.77,5837.00,32624.00,29800,20230717,-38.52,11330,20230328,61.69,25000,-26.72,20240207,15570,17.66,20240122,29800,-38.52,20230717,13100,39.85,20230407,5.08,N,200880,500,135 억,,2590451,N,N,531,N,00,N
20240402,150743,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,18410,-590,5,-3.11,3569535440,192024,98.34,19040,19040,18380,24700,13300,19000,18589.00,9.58,0,-17483,19426,19212,18896,18682,18366,19320,18790,135,5700,500,13300,10,1,27028437,4976,3.15,0.56,12,0.71,5837.00,32624.00,29800,20230717,-38.22,11330,20230328,62.49,25000,-26.36,20240207,15570,18.24,20240122,29800,-38.22,20230717,13100,40.53,20230407,5.08,N,200880,500,135 억,,2590451,N,N,0,N,00,N
20240402,140748,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,18500,-500,5,-2.63,3049439820,163812,83.89,19040,19040,18490,24700,13300,19000,18615.48,9.58,0,-16517,19426,19212,18896,18682,18366,19320,18790,135,5700,500,13300,10,1,27028437,5000,3.17,0.57,12,0.61,5837.00,32624.00,29800,20230717,-37.92,11330,20230328,63.28,25000,-26.00,20240207,15570,18.82,20240122,29800,-37.92,20230717,13100,41.22,20230407,5.08,N,200880,500,135 억,,2590451,N,N,0,N,00,N
20240402,130735,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,18520,-480,5,-2.53,2614360270,140297,71.85,19040,19040,18510,24700,13300,19000,18634.47,9.58,0,-13570,19426,19212,18896,18682,18366,19320,18790,135,5700,500,13300,10,1,27028437,5006,3.17,0.57,12,0.52,5837.00,32624.00,29800,20230717,-37.85,11330,20230328,63.46,25000,-25.92,20240207,15570,18.95,20240122,29800,-37.85,20230717,13100,41.37,20230407,5.08,N,200880,500,135 억,,2590451,N,N,0,N,00,N
20240402,120732,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,18600,-400,5,-2.11,1948589400,104399,53.47,19040,19040,18580,24700,13300,19000,18664.82,9.58,0,-11595,19426,19212,18896,18682,18366,19320,18790,135,5700,500,13300,10,1,27028437,5027,3.19,0.57,12,0.39,5837.00,32624.00,29800,20230717,-37.58,11330,20230328,64.17,25000,-25.60,20240207,15570,19.46,20240122,29800,-37.58,20230717,13100,41.98,20230407,5.08,N,200880,500,135 억,,2590451,N,N,0,N,00,N
20240402,110736,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,18620,-380,5,-2.00,1667377950,89283,45.72,19040,19040,18580,24700,13300,19000,18675.19,9.58,0,-10605,19426,19212,18896,18682,18366,19320,18790,135,5700,500,13300,10,1,27028437,5033,3.19,0.57,12,0.33,5837.00,32624.00,29800,20230717,-37.52,11330,20230328,64.34,25000,-25.52,20240207,15570,19.59,20240122,29800,-37.52,20230717,13100,42.14,20230407,5.08,N,200880,500,135 억,,2590451,N,N,0,N,00,N
20240402,100738,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,18640,-360,5,-1.89,1424082530,76220,39.03,19040,19040,18580,24700,13300,19000,18683.83,9.58,0,-8135,19426,19212,18896,18682,18366,19320,18790,135,5700,500,13300,10,1,27028437,5038,3.19,0.57,12,0.28,5837.00,32624.00,29800,20230717,-37.45,11330,20230328,64.52,25000,-25.44,20240207,15570,19.72,20240122,29800,-37.45,20230717,13100,42.29,20230407,5.08,N,200880,500,135 억,,2590451,N,N,0,N,00,N
20240402,090737,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,18710,-290,5,-1.53,221708010,11777,6.03,19040,19040,18710,24700,13300,19000,18825.48,9.58,0,-6121,19426,19212,18896,18682,18366,19320,18790,135,5700,500,13300,10,1,27028437,5057,3.21,0.57,12,0.04,5837.00,32624.00,29800,20230717,-37.21,11330,20230328,65.14,25000,-25.16,20240207,15570,20.17,20240122,29800,-37.21,20230717,13100,42.82,20230407,5.08,N,200880,500,135 억,,2590451,N,N,0,N,00,N
20240401,160735,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,19000,130,2,0.69,3588657440,191348,97.87,18870,19110,18580,24500,13210,18870,18754.15,9.57,0,2472,19103,18986,18763,18646,18423,19045,18705,135,5630,500,13200,10,1,27028437,5135,3.26,0.58,12,0.71,5837.00,32624.00,29800,20230717,-36.24,11060,20230327,71.79,25000,-24.00,20240207,15570,22.03,20240122,29800,-36.24,20230717,13100,45.04,20230407,5.00,N,200880,500,135 억,,2587150,N,N,494,N,00,N
20240401,150737,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,18710,-160,5,-0.85,2877151260,153717,78.62,18870,18910,18580,24500,13210,18870,18717.20,9.57,0,6718,19103,18986,18763,18646,18423,19045,18705,135,5630,500,13200,10,1,27028437,5057,3.21,0.57,12,0.57,5837.00,32624.00,29800,20230717,-37.21,11060,20230327,69.17,25000,-25.16,20240207,15570,20.17,20240122,29800,-37.21,20230717,13100,42.82,20230407,5.00,N,200880,500,135 억,,2587150,N,N,494,N,00,N
20240401,140732,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,18840,-30,5,-0.16,2366339850,126506,64.70,18870,18910,18580,24500,13210,18870,18705.36,9.57,0,2521,19103,18986,18763,18646,18423,19045,18705,135,5630,500,13200,10,1,27028437,5092,3.23,0.58,12,0.47,5837.00,32624.00,29800,20230717,-36.78,11060,20230327,70.34,25000,-24.64,20240207,15570,21.00,20240122,29800,-36.78,20230717,13100,43.82,20230407,5.00,N,200880,500,135 억,,2587150,N,N,494,N,00,N
20240401,130730,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,18670,-200,5,-1.06,2021789000,108083,55.28,18870,18910,18580,24500,13210,18870,18705.89,9.57,0,-3077,19103,18986,18763,18646,18423,19045,18705,135,5630,500,13200,10,1,27028437,5046,3.20,0.57,12,0.40,5837.00,32624.00,29800,20230717,-37.35,11060,20230327,68.81,25000,-25.32,20240207,15570,19.91,20240122,29800,-37.35,20230717,13100,42.52,20230407,5.00,N,200880,500,135 억,,2587150,N,N,494,N,00,N
20240401,120736,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,18670,-200,5,-1.06,1907504680,101959,52.15,18870,18910,18580,24500,13210,18870,18708.55,9.57,0,-3290,19103,18986,18763,18646,18423,19045,18705,135,5630,500,13200,10,1,27028437,5046,3.20,0.57,12,0.38,5837.00,32624.00,29800,20230717,-37.35,11060,20230327,68.81,25000,-25.32,20240207,15570,19.91,20240122,29800,-37.35,20230717,13100,42.52,20230407,5.00,N,200880,500,135 억,,2587150,N,N,494,N,00,N
20240401,110735,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,18690,-180,5,-0.95,1299414780,69343,35.47,18870,18910,18670,24500,13210,18870,18738.95,9.57,0,-3667,19103,18986,18763,18646,18423,19045,18705,135,5630,500,13200,10,1,27028437,5052,3.20,0.57,12,0.26,5837.00,32624.00,29800,20230717,-37.28,11060,20230327,68.99,25000,-25.24,20240207,15570,20.04,20240122,29800,-37.28,20230717,13100,42.67,20230407,5.00,N,200880,500,135 억,,2587150,N,N,494,N,00,N
20240401,100732,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,18850,-20,5,-0.11,888072000,47370,24.23,18870,18910,18680,24500,13210,18870,18747.56,9.57,0,2450,19103,18986,18763,18646,18423,19045,18705,135,5630,500,13200,10,1,27028437,5095,3.23,0.58,12,0.18,5837.00,32624.00,29800,20230717,-36.74,11060,20230327,70.43,25000,-24.60,20240207,15570,21.07,20240122,29800,-36.74,20230717,13100,43.89,20230407,5.00,N,200880,500,135 억,,2587150,N,N,494,N,00,N
20240401,090731,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,18760,-110,5,-0.58,180719340,9591,4.91,18870,18910,18750,24500,13210,18870,18842.60,9.57,0,-1025,19103,18986,18763,18646,18423,19045,18705,135,5630,500,13200,10,1,27028437,5071,3.21,0.58,12,0.04,5837.00,32624.00,29800,20230717,-37.05,11060,20230327,69.62,25000,-24.96,20240207,15570,20.49,20240122,29800,-37.05,20230717,13100,43.21,20230407,5.00,N,200880,500,135 억,,2587150,N,N,494,N,00,N