KissMeData/123700/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
20240430,160840,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3535,10,2,0.28,181346150,51344,71.02,3525,3570,3520,4580,2470,3525,3531.97,4.06,0,11359,3561,3542,3516,3497,3471,3552,3507,78,1055,500,2250,5,1,15604898,552,3.13,0.29,12,0.33,1128.00,12162.00,6460,20230517,-45.28,3330,20230425,6.16,4550,-22.31,20240208,3365,5.05,20240416,6460,-45.28,20230517,3350,5.52,20231023,2.09,N,123700,500,78 억,,633633,N,N,0,N,00,N
20240430,150852,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3535,10,2,0.28,163703700,46352,64.11,3525,3570,3520,4580,2470,3525,3531.75,4.06,0,11287,3561,3542,3516,3497,3471,3552,3507,78,1055,500,2250,5,1,15604898,552,3.13,0.29,12,0.30,1128.00,12162.00,6460,20230517,-45.28,3330,20230425,6.16,4550,-22.31,20240208,3365,5.05,20240416,6460,-45.28,20230517,3350,5.52,20231023,2.09,N,123700,500,78 억,,633633,N,N,0,N,00,N
20240430,140851,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3540,15,2,0.43,151311485,42846,59.26,3525,3570,3520,4580,2470,3525,3531.52,4.06,0,11079,3561,3542,3516,3497,3471,3552,3507,78,1055,500,2250,5,1,15604898,552,3.14,0.29,12,0.27,1128.00,12162.00,6460,20230517,-45.20,3330,20230425,6.31,4550,-22.20,20240208,3365,5.20,20240416,6460,-45.20,20230517,3350,5.67,20231023,2.09,N,123700,500,78 억,,633633,N,N,0,N,00,N
20240430,130849,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3540,15,2,0.43,135186640,38285,52.96,3525,3570,3520,4580,2470,3525,3531.06,4.06,0,10924,3561,3542,3516,3497,3471,3552,3507,78,1055,500,2250,5,1,15604898,552,3.14,0.29,12,0.25,1128.00,12162.00,6460,20230517,-45.20,3330,20230425,6.31,4550,-22.20,20240208,3365,5.20,20240416,6460,-45.20,20230517,3350,5.67,20231023,2.09,N,123700,500,78 억,,633633,N,N,0,N,00,N
20240430,120850,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3525,0,3,0.00,123443385,34960,48.36,3525,3570,3520,4580,2470,3525,3530.99,4.06,0,11902,3561,3542,3516,3497,3471,3552,3507,78,1055,500,2250,5,1,15604898,550,3.12,0.29,12,0.22,1128.00,12162.00,6460,20230517,-45.43,3330,20230425,5.86,4550,-22.53,20240208,3365,4.75,20240416,6460,-45.43,20230517,3350,5.22,20231023,2.09,N,123700,500,78 억,,633633,N,N,0,N,00,N
20240430,110846,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3550,25,2,0.71,103384695,29269,40.48,3525,3570,3520,4580,2470,3525,3532.23,4.06,0,11147,3561,3542,3516,3497,3471,3552,3507,78,1055,500,2250,5,1,15604898,554,3.15,0.29,12,0.19,1128.00,12162.00,6460,20230517,-45.05,3330,20230425,6.61,4550,-21.98,20240208,3365,5.50,20240416,6460,-45.05,20230517,3350,5.97,20231023,2.09,N,123700,500,78 억,,633633,N,N,0,N,00,N
20240430,100848,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3550,25,2,0.71,77445415,21922,30.32,3525,3570,3520,4580,2470,3525,3532.77,4.06,0,11937,3561,3542,3516,3497,3471,3552,3507,78,1055,500,2250,5,1,15604898,554,3.15,0.29,12,0.14,1128.00,12162.00,6460,20230517,-45.05,3330,20230425,6.61,4550,-21.98,20240208,3365,5.50,20240416,6460,-45.05,20230517,3350,5.97,20231023,2.09,N,123700,500,78 억,,633633,N,N,0,N,00,N
20240430,090858,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3560,35,2,0.99,54604605,15480,21.41,3525,3560,3520,4580,2470,3525,3527.43,4.06,0,11987,3561,3542,3516,3497,3471,3552,3507,78,1055,500,2250,5,1,15604898,556,3.16,0.29,12,0.10,1128.00,12162.00,6460,20230517,-44.89,3330,20230425,6.91,4550,-21.76,20240208,3365,5.79,20240416,6460,-44.89,20230517,3350,6.27,20231023,2.09,N,123700,500,78 억,,633633,N,N,0,N,00,N
20240429,160837,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3525,35,2,1.00,253760245,72287,159.61,3500,3535,3490,4535,2445,3490,3510.43,3.88,0,25058,3550,3520,3490,3460,3430,3535,3475,78,1045,500,2230,5,1,15604898,550,3.12,0.29,12,0.46,1128.00,12162.00,6460,20230517,-45.43,3330,20230425,5.86,4550,-22.53,20240208,3365,4.75,20240416,6460,-45.43,20230517,3350,5.22,20231023,2.08,N,123700,500,78 억,,605294,N,N,4,N,00,N
20240429,150848,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3535,45,2,1.29,248410205,70770,156.26,3500,3535,3490,4535,2445,3490,3510.11,3.88,0,25086,3550,3520,3490,3460,3430,3535,3475,78,1045,500,2230,5,1,15604898,552,3.13,0.29,12,0.45,1128.00,12162.00,6460,20230517,-45.28,3330,20230425,6.16,4550,-22.31,20240208,3365,5.05,20240416,6460,-45.28,20230517,3350,5.52,20231023,2.08,N,123700,500,78 억,,605294,N,N,4,N,00,N
20240429,140814,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3520,30,2,0.86,181641300,51813,114.40,3500,3525,3490,4535,2445,3490,3505.71,3.88,0,22851,3550,3520,3490,3460,3430,3535,3475,78,1045,500,2230,5,1,15604898,549,3.12,0.29,12,0.33,1128.00,12162.00,6460,20230517,-45.51,3330,20230425,5.71,4550,-22.64,20240208,3365,4.61,20240416,6460,-45.51,20230517,3350,5.07,20231023,2.08,N,123700,500,78 억,,605294,N,N,4,N,00,N
20240429,130847,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3520,30,2,0.86,154779530,44178,97.54,3500,3525,3490,4535,2445,3490,3503.54,3.88,0,19375,3550,3520,3490,3460,3430,3535,3475,78,1045,500,2230,5,1,15604898,549,3.12,0.29,12,0.28,1128.00,12162.00,6460,20230517,-45.51,3330,20230425,5.71,4550,-22.64,20240208,3365,4.61,20240416,6460,-45.51,20230517,3350,5.07,20231023,2.08,N,123700,500,78 억,,605294,N,N,4,N,00,N
20240429,120847,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3510,20,2,0.57,121412545,34682,76.58,3500,3525,3490,4535,2445,3490,3500.74,3.88,0,15009,3550,3520,3490,3460,3430,3535,3475,78,1045,500,2230,5,1,15604898,548,3.11,0.29,12,0.22,1128.00,12162.00,6460,20230517,-45.67,3330,20230425,5.41,4550,-22.86,20240208,3365,4.31,20240416,6460,-45.67,20230517,3350,4.78,20231023,2.08,N,123700,500,78 억,,605294,N,N,4,N,00,N
20240429,110821,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3510,20,2,0.57,113966880,32562,71.90,3500,3525,3490,4535,2445,3490,3500.00,3.88,0,13392,3550,3520,3490,3460,3430,3535,3475,78,1045,500,2230,5,1,15604898,548,3.11,0.29,12,0.21,1128.00,12162.00,6460,20230517,-45.67,3330,20230425,5.41,4550,-22.86,20240208,3365,4.31,20240416,6460,-45.67,20230517,3350,4.78,20231023,2.08,N,123700,500,78 억,,605294,N,N,4,N,00,N
20240429,100846,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3500,10,2,0.29,63098590,18025,39.80,3500,3525,3490,4535,2445,3490,3500.62,3.88,0,7384,3550,3520,3490,3460,3430,3535,3475,78,1045,500,2230,5,1,15604898,546,3.10,0.29,12,0.12,1128.00,12162.00,6460,20230517,-45.82,3330,20230425,5.11,4550,-23.08,20240208,3365,4.01,20240416,6460,-45.82,20230517,3350,4.48,20231023,2.08,N,123700,500,78 억,,605294,N,N,4,N,00,N
20240429,090846,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3510,20,2,0.57,35563480,10156,22.42,3500,3525,3495,4535,2445,3490,3501.72,3.88,0,2035,3550,3520,3490,3460,3430,3535,3475,78,1045,500,2230,5,1,15604898,548,3.11,0.29,12,0.07,1128.00,12162.00,6460,20230517,-45.67,3330,20230425,5.41,4550,-22.86,20240208,3365,4.31,20240416,6460,-45.67,20230517,3350,4.78,20231023,2.08,N,123700,500,78 억,,605294,N,N,4,N,00,N
20240426,160842,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3490,0,3,0.00,155353550,44670,72.82,3485,3520,3460,4535,2445,3490,3477.79,3.92,0,-13020,3560,3525,3495,3460,3430,3542,3477,78,1045,500,2230,5,1,15604898,545,3.09,0.29,12,0.29,1128.00,12162.00,6460,20230517,-45.98,3330,20230425,4.80,4550,-23.30,20240208,3365,3.71,20240416,6460,-45.98,20230517,3350,4.18,20231023,2.08,N,123700,500,78 억,,611391,N,N,4,N,00,N
20240426,150843,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3485,-5,5,-0.14,150040735,43148,70.34,3485,3520,3460,4535,2445,3490,3477.35,3.92,0,-12836,3560,3525,3495,3460,3430,3542,3477,78,1045,500,2230,5,1,15604898,544,3.09,0.29,12,0.28,1128.00,12162.00,6460,20230517,-46.05,3330,20230425,4.65,4550,-23.41,20240208,3365,3.57,20240416,6460,-46.05,20230517,3350,4.03,20231023,2.08,N,123700,500,78 억,,611391,N,N,0,N,00,N
20240426,140841,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3475,-15,5,-0.43,125541780,36104,58.86,3485,3520,3460,4535,2445,3490,3477.23,3.92,0,-9090,3560,3525,3495,3460,3430,3542,3477,78,1045,500,2230,5,1,15604898,542,3.08,0.29,12,0.23,1128.00,12162.00,6460,20230517,-46.21,3330,20230425,4.35,4550,-23.63,20240208,3365,3.27,20240416,6460,-46.21,20230517,3350,3.73,20231023,2.08,N,123700,500,78 억,,611391,N,N,0,N,00,N
20240426,130843,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3465,-25,5,-0.72,95113545,27329,44.55,3485,3520,3465,4535,2445,3490,3480.32,3.92,0,-5707,3560,3525,3495,3460,3430,3542,3477,78,1045,500,2230,5,1,15604898,541,3.07,0.28,12,0.18,1128.00,12162.00,6460,20230517,-46.36,3330,20230425,4.05,4550,-23.85,20240208,3365,2.97,20240416,6460,-46.36,20230517,3350,3.43,20231023,2.08,N,123700,500,78 억,,611391,N,N,0,N,00,N
20240426,120840,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3475,-15,5,-0.43,63017345,18072,29.46,3485,3520,3465,4535,2445,3490,3487.02,3.92,0,-4047,3560,3525,3495,3460,3430,3542,3477,78,1045,500,2230,5,1,15604898,542,3.08,0.29,12,0.12,1128.00,12162.00,6460,20230517,-46.21,3330,20230425,4.35,4550,-23.63,20240208,3365,3.27,20240416,6460,-46.21,20230517,3350,3.73,20231023,2.08,N,123700,500,78 억,,611391,N,N,0,N,00,N
20240426,110840,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3480,-10,5,-0.29,42992515,12309,20.07,3485,3520,3480,4535,2445,3490,3492.77,3.92,0,-2426,3560,3525,3495,3460,3430,3542,3477,78,1045,500,2230,5,1,15604898,543,3.09,0.29,12,0.08,1128.00,12162.00,6460,20230517,-46.13,3330,20230425,4.50,4550,-23.52,20240208,3365,3.42,20240416,6460,-46.13,20230517,3350,3.88,20231023,2.08,N,123700,500,78 억,,611391,N,N,0,N,00,N
20240426,100839,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3505,15,2,0.43,29054385,8310,13.55,3485,3520,3485,4535,2445,3490,3496.32,3.92,0,-424,3560,3525,3495,3460,3430,3542,3477,78,1045,500,2230,5,1,15604898,547,3.11,0.29,12,0.05,1128.00,12162.00,6460,20230517,-45.74,3330,20230425,5.26,4550,-22.97,20240208,3365,4.16,20240416,6460,-45.74,20230517,3350,4.63,20231023,2.08,N,123700,500,78 억,,611391,N,N,0,N,00,N
20240426,090845,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3520,30,2,0.86,7019935,2006,3.27,3485,3520,3485,4535,2445,3490,3499.47,3.92,0,14,3560,3525,3495,3460,3430,3542,3477,78,1045,500,2230,5,1,15604898,549,3.12,0.29,12,0.01,1128.00,12162.00,6460,20230517,-45.51,3330,20230425,5.71,4550,-22.64,20240208,3365,4.61,20240416,6460,-45.51,20230517,3350,5.07,20231023,2.08,N,123700,500,78 억,,611391,N,N,0,N,00,N
20240425,160836,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3490,-10,5,-0.29,213691875,61201,132.95,3480,3530,3465,4550,2450,3500,3491.65,3.82,0,10019,3553,3526,3498,3471,3443,3540,3485,78,1050,500,2240,5,1,15604898,545,3.09,0.29,12,0.39,1128.00,12162.00,6460,20230517,-45.98,3330,20230425,4.80,4550,-23.30,20240208,3365,3.71,20240416,6460,-45.98,20230517,3330,4.80,20230425,2.08,N,123700,500,78 억,,596613,N,N,0,N,00,N
20240425,150841,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3490,-10,5,-0.29,204256225,58494,127.07,3480,3530,3465,4550,2450,3500,3491.92,3.82,0,9181,3553,3526,3498,3471,3443,3540,3485,78,1050,500,2240,5,1,15604898,545,3.09,0.29,12,0.37,1128.00,12162.00,6460,20230517,-45.98,3330,20230425,4.80,4550,-23.30,20240208,3365,3.71,20240416,6460,-45.98,20230517,3330,4.80,20230425,2.08,N,123700,500,78 억,,596613,N,N,0,N,00,N
20240425,140838,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3510,10,2,0.29,111713785,31884,69.26,3480,3530,3475,4550,2450,3500,3503.76,3.82,0,7715,3553,3526,3498,3471,3443,3540,3485,78,1050,500,2240,5,1,15604898,548,3.11,0.29,12,0.20,1128.00,12162.00,6460,20230517,-45.67,3330,20230425,5.41,4550,-22.86,20240208,3365,4.31,20240416,6460,-45.67,20230517,3330,5.41,20230425,2.08,N,123700,500,78 억,,596613,N,N,0,N,00,N
20240425,130840,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3530,30,2,0.86,101664490,29024,63.05,3480,3530,3475,4550,2450,3500,3502.77,3.82,0,7080,3553,3526,3498,3471,3443,3540,3485,78,1050,500,2240,5,1,15604898,551,3.13,0.29,12,0.19,1128.00,12162.00,6460,20230517,-45.36,3330,20230425,6.01,4550,-22.42,20240208,3365,4.90,20240416,6460,-45.36,20230517,3330,6.01,20230425,2.08,N,123700,500,78 억,,596613,N,N,0,N,00,N
20240425,120836,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3520,20,2,0.57,82386745,23547,51.15,3480,3520,3475,4550,2450,3500,3498.82,3.82,0,7368,3553,3526,3498,3471,3443,3540,3485,78,1050,500,2240,5,1,15604898,549,3.12,0.29,12,0.15,1128.00,12162.00,6460,20230517,-45.51,3330,20230425,5.71,4550,-22.64,20240208,3365,4.61,20240416,6460,-45.51,20230517,3330,5.71,20230425,2.08,N,123700,500,78 억,,596613,N,N,0,N,00,N
20240425,110837,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3505,5,2,0.14,53352660,15276,33.19,3480,3515,3475,4550,2450,3500,3492.58,3.82,0,3675,3553,3526,3498,3471,3443,3540,3485,78,1050,500,2240,5,1,15604898,547,3.11,0.29,12,0.10,1128.00,12162.00,6460,20230517,-45.74,3330,20230425,5.26,4550,-22.97,20240208,3365,4.16,20240416,6460,-45.74,20230517,3330,5.26,20230425,2.08,N,123700,500,78 억,,596613,N,N,0,N,00,N
20240425,100837,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3500,0,3,0.00,35505320,10171,22.10,3480,3515,3475,4550,2450,3500,3490.84,3.82,0,1284,3553,3526,3498,3471,3443,3540,3485,78,1050,500,2240,5,1,15604898,546,3.10,0.29,12,0.07,1128.00,12162.00,6460,20230517,-45.82,3330,20230425,5.11,4550,-23.08,20240208,3365,4.01,20240416,6460,-45.82,20230517,3330,5.11,20230425,2.08,N,123700,500,78 억,,596613,N,N,0,N,00,N
20240425,090840,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3500,0,3,0.00,1815360,522,1.13,3480,3500,3475,4550,2450,3500,3477.62,3.82,0,-35,3553,3526,3498,3471,3443,3540,3485,78,1050,500,2240,5,1,15604898,546,3.10,0.29,12,0.00,1128.00,12162.00,6460,20230517,-45.82,3330,20230425,5.11,4550,-23.08,20240208,3365,4.01,20240416,6460,-45.82,20230517,3330,5.11,20230425,2.08,N,123700,500,78 억,,596613,N,N,0,N,00,N
20240424,160820,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3500,25,2,0.72,160471715,46032,155.42,3475,3525,3470,4515,2435,3475,3486.09,3.79,0,3992,3521,3497,3486,3462,3451,3492,3457,78,1040,500,2220,5,1,15604898,546,3.10,0.29,12,0.29,1128.00,12162.00,6460,20230517,-45.82,3330,20230425,5.11,4550,-23.08,20240208,3365,4.01,20240416,6460,-45.82,20230517,3330,5.11,20230425,2.11,N,123700,500,78 억,,591198,N,N,0,N,00,N
20240424,150834,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3505,30,2,0.86,157100860,45069,152.17,3475,3525,3470,4515,2435,3475,3485.79,3.79,0,4331,3521,3497,3486,3462,3451,3492,3457,78,1040,500,2220,5,1,15604898,547,3.11,0.29,12,0.29,1128.00,12162.00,6460,20230517,-45.74,3330,20230425,5.26,4550,-22.97,20240208,3365,4.16,20240416,6460,-45.74,20230517,3330,5.26,20230425,2.11,N,123700,500,78 억,,591198,N,N,0,N,00,N
20240424,140834,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3500,25,2,0.72,131191480,37662,127.16,3475,3525,3470,4515,2435,3475,3483.39,3.79,0,142,3521,3497,3486,3462,3451,3492,3457,78,1040,500,2220,5,1,15604898,546,3.10,0.29,12,0.24,1128.00,12162.00,6460,20230517,-45.82,3330,20230425,5.11,4550,-23.08,20240208,3365,4.01,20240416,6460,-45.82,20230517,3330,5.11,20230425,2.11,N,123700,500,78 억,,591198,N,N,0,N,00,N
20240424,130839,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3490,15,2,0.43,121702195,34941,117.97,3475,3525,3470,4515,2435,3475,3483.08,3.79,0,-1020,3521,3497,3486,3462,3451,3492,3457,78,1040,500,2220,5,1,15604898,545,3.09,0.29,12,0.22,1128.00,12162.00,6460,20230517,-45.98,3330,20230425,4.80,4550,-23.30,20240208,3365,3.71,20240416,6460,-45.98,20230517,3330,4.80,20230425,2.11,N,123700,500,78 억,,591198,N,N,0,N,00,N
20240424,120835,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3495,20,2,0.58,112370605,32265,108.94,3475,3525,3470,4515,2435,3475,3482.74,3.79,0,-1786,3521,3497,3486,3462,3451,3492,3457,78,1040,500,2220,5,1,15604898,545,3.10,0.29,12,0.21,1128.00,12162.00,6460,20230517,-45.90,3330,20230425,4.95,4550,-23.19,20240208,3365,3.86,20240416,6460,-45.90,20230517,3330,4.95,20230425,2.11,N,123700,500,78 억,,591198,N,N,0,N,00,N
20240424,110833,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3505,30,2,0.86,94206900,27055,91.35,3475,3525,3470,4515,2435,3475,3482.05,3.79,0,-1120,3521,3497,3486,3462,3451,3492,3457,78,1040,500,2220,5,1,15604898,547,3.11,0.29,12,0.17,1128.00,12162.00,6460,20230517,-45.74,3330,20230425,5.26,4550,-22.97,20240208,3365,4.16,20240416,6460,-45.74,20230517,3330,5.26,20230425,2.11,N,123700,500,78 억,,591198,N,N,0,N,00,N
20240424,100832,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3500,25,2,0.72,20310470,5812,19.62,3475,3525,3475,4515,2435,3475,3494.58,3.79,0,-790,3521,3497,3486,3462,3451,3492,3457,78,1040,500,2220,5,1,15604898,546,3.10,0.29,12,0.04,1128.00,12162.00,6460,20230517,-45.82,3330,20230425,5.11,4550,-23.08,20240208,3365,4.01,20240416,6460,-45.82,20230517,3330,5.11,20230425,2.11,N,123700,500,78 억,,591198,N,N,0,N,00,N
20240424,090835,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3500,25,2,0.72,6107995,1751,5.91,3475,3500,3475,4515,2435,3475,3488.29,3.79,0,-37,3521,3497,3486,3462,3451,3492,3457,78,1040,500,2220,5,1,15604898,546,3.10,0.29,12,0.01,1128.00,12162.00,6460,20230517,-45.82,3330,20230425,5.11,4550,-23.08,20240208,3365,4.01,20240416,6460,-45.82,20230517,3330,5.11,20230425,2.11,N,123700,500,78 억,,591198,N,N,0,N,00,N
20240423,160810,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3475,-15,5,-0.43,100435195,28796,79.68,3510,3510,3475,4535,2445,3490,3487.82,3.81,0,-5560,3556,3522,3481,3447,3406,3540,3465,78,1045,500,2230,5,1,15604898,542,3.08,0.29,12,0.18,1128.00,12162.00,6460,20230517,-46.21,3330,20230425,4.35,4550,-23.63,20240208,3365,3.27,20240416,6460,-46.21,20230517,3330,4.35,20230425,2.11,N,123700,500,78 억,,595321,N,N,0,N,00,N
20240423,150831,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3480,-10,5,-0.29,94709190,27149,75.12,3510,3510,3475,4535,2445,3490,3488.50,3.81,0,-5177,3556,3522,3481,3447,3406,3540,3465,78,1045,500,2230,5,1,15604898,543,3.09,0.29,12,0.17,1128.00,12162.00,6460,20230517,-46.13,3330,20230425,4.50,4550,-23.52,20240208,3365,3.42,20240416,6460,-46.13,20230517,3330,4.50,20230425,2.11,N,123700,500,78 억,,595321,N,N,0,N,00,N
20240423,140830,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3475,-15,5,-0.43,80204830,22977,63.58,3510,3510,3475,4535,2445,3490,3490.66,3.81,0,-4101,3556,3522,3481,3447,3406,3540,3465,78,1045,500,2230,5,1,15604898,542,3.08,0.29,12,0.15,1128.00,12162.00,6460,20230517,-46.21,3330,20230425,4.35,4550,-23.63,20240208,3365,3.27,20240416,6460,-46.21,20230517,3330,4.35,20230425,2.11,N,123700,500,78 억,,595321,N,N,0,N,00,N
20240423,130828,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3500,10,2,0.29,67448385,19316,53.45,3510,3510,3475,4535,2445,3490,3491.84,3.81,0,-3908,3556,3522,3481,3447,3406,3540,3465,78,1045,500,2230,5,1,15604898,546,3.10,0.29,12,0.12,1128.00,12162.00,6460,20230517,-45.82,3330,20230425,5.11,4550,-23.08,20240208,3365,4.01,20240416,6460,-45.82,20230517,3330,5.11,20230425,2.11,N,123700,500,78 억,,595321,N,N,0,N,00,N
20240423,120829,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3500,10,2,0.29,55807975,15988,44.24,3510,3510,3475,4535,2445,3490,3490.62,3.81,0,-3519,3556,3522,3481,3447,3406,3540,3465,78,1045,500,2230,5,1,15604898,546,3.10,0.29,12,0.10,1128.00,12162.00,6460,20230517,-45.82,3330,20230425,5.11,4550,-23.08,20240208,3365,4.01,20240416,6460,-45.82,20230517,3330,5.11,20230425,2.11,N,123700,500,78 억,,595321,N,N,0,N,00,N
20240423,110830,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3485,-5,5,-0.14,51251625,14683,40.63,3510,3510,3475,4535,2445,3490,3490.54,3.81,0,-2758,3556,3522,3481,3447,3406,3540,3465,78,1045,500,2230,5,1,15604898,544,3.09,0.29,12,0.09,1128.00,12162.00,6460,20230517,-46.05,3330,20230425,4.65,4550,-23.41,20240208,3365,3.57,20240416,6460,-46.05,20230517,3330,4.65,20230425,2.11,N,123700,500,78 억,,595321,N,N,0,N,00,N
20240423,100829,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3500,10,2,0.29,19361750,5541,15.33,3510,3510,3480,4535,2445,3490,3494.27,3.81,0,1341,3556,3522,3481,3447,3406,3540,3465,78,1045,500,2230,5,1,15604898,546,3.10,0.29,12,0.04,1128.00,12162.00,6460,20230517,-45.82,3330,20230425,5.11,4550,-23.08,20240208,3365,4.01,20240416,6460,-45.82,20230517,3330,5.11,20230425,2.11,N,123700,500,78 억,,595321,N,N,0,N,00,N
20240423,090829,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3500,10,2,0.29,6182985,1767,4.89,3510,3510,3490,4535,2445,3490,3499.14,3.81,0,671,3556,3522,3481,3447,3406,3540,3465,78,1045,500,2230,5,1,15604898,546,3.10,0.29,12,0.01,1128.00,12162.00,6460,20230517,-45.82,3330,20230425,5.11,4550,-23.08,20240208,3365,4.01,20240416,6460,-45.82,20230517,3330,5.11,20230425,2.11,N,123700,500,78 억,,595321,N,N,0,N,00,N
20240422,160826,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3490,20,2,0.58,122723500,35359,66.41,3440,3515,3440,4510,2430,3470,3470.79,3.77,0,4123,3580,3525,3465,3410,3350,3495,3380,78,1040,500,2220,5,1,15604898,545,3.09,0.29,12,0.23,1128.00,12162.00,6460,20230517,-45.98,3330,20230425,4.80,4550,-23.30,20240208,3365,3.71,20240416,6460,-45.98,20230517,3330,4.80,20230425,2.04,N,123700,500,78 억,,587642,N,N,0,N,00,N
20240422,150825,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3485,15,2,0.43,117025115,33725,63.34,3440,3515,3440,4510,2430,3470,3469.98,3.77,0,4263,3580,3525,3465,3410,3350,3495,3380,78,1040,500,2220,5,1,15604898,544,3.09,0.29,12,0.22,1128.00,12162.00,6460,20230517,-46.05,3330,20230425,4.65,4550,-23.41,20240208,3365,3.57,20240416,6460,-46.05,20230517,3330,4.65,20230425,2.04,N,123700,500,78 억,,587642,N,N,0,N,00,N
20240422,140826,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3475,5,2,0.14,105654090,30453,57.20,3440,3515,3440,4510,2430,3470,3469.41,3.77,0,3302,3580,3525,3465,3410,3350,3495,3380,78,1040,500,2220,5,1,15604898,542,3.08,0.29,12,0.20,1128.00,12162.00,6460,20230517,-46.21,3330,20230425,4.35,4550,-23.63,20240208,3365,3.27,20240416,6460,-46.21,20230517,3330,4.35,20230425,2.04,N,123700,500,78 억,,587642,N,N,0,N,00,N
20240422,130823,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3475,5,2,0.14,94583290,27262,51.20,3440,3515,3440,4510,2430,3470,3469.42,3.77,0,3292,3580,3525,3465,3410,3350,3495,3380,78,1040,500,2220,5,1,15604898,542,3.08,0.29,12,0.17,1128.00,12162.00,6460,20230517,-46.21,3330,20230425,4.35,4550,-23.63,20240208,3365,3.27,20240416,6460,-46.21,20230517,3330,4.35,20230425,2.04,N,123700,500,78 억,,587642,N,N,0,N,00,N
20240422,120823,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3475,5,2,0.14,65179620,18779,35.27,3440,3515,3440,4510,2430,3470,3470.88,3.77,0,3918,3580,3525,3465,3410,3350,3495,3380,78,1040,500,2220,5,1,15604898,542,3.08,0.29,12,0.12,1128.00,12162.00,6460,20230517,-46.21,3330,20230425,4.35,4550,-23.63,20240208,3365,3.27,20240416,6460,-46.21,20230517,3330,4.35,20230425,2.04,N,123700,500,78 억,,587642,N,N,0,N,00,N
20240422,110824,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3490,20,2,0.58,58057580,16731,31.42,3440,3515,3440,4510,2430,3470,3470.06,3.77,0,3575,3580,3525,3465,3410,3350,3495,3380,78,1040,500,2220,5,1,15604898,545,3.09,0.29,12,0.11,1128.00,12162.00,6460,20230517,-45.98,3330,20230425,4.80,4550,-23.30,20240208,3365,3.71,20240416,6460,-45.98,20230517,3330,4.80,20230425,2.04,N,123700,500,78 억,,587642,N,N,0,N,00,N
20240422,100824,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3490,20,2,0.58,48960800,14118,26.52,3440,3515,3440,4510,2430,3470,3467.97,3.77,0,2852,3580,3525,3465,3410,3350,3495,3380,78,1040,500,2220,5,1,15604898,545,3.09,0.29,12,0.09,1128.00,12162.00,6460,20230517,-45.98,3330,20230425,4.80,4550,-23.30,20240208,3365,3.71,20240416,6460,-45.98,20230517,3330,4.80,20230425,2.04,N,123700,500,78 억,,587642,N,N,0,N,00,N
20240422,090824,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3465,-5,5,-0.14,12715740,3679,6.91,3440,3465,3440,4510,2430,3470,3456.30,3.77,0,2291,3580,3525,3465,3410,3350,3495,3380,78,1040,500,2220,5,1,15604898,541,3.07,0.28,12,0.02,1128.00,12162.00,6460,20230517,-46.36,3330,20230425,4.05,4550,-23.85,20240208,3365,2.97,20240416,6460,-46.36,20230517,3330,4.05,20230425,2.04,N,123700,500,78 억,,587642,N,N,0,N,00,N
20240419,160747,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3470,-50,5,-1.42,181586290,52684,100.28,3480,3520,3405,4575,2465,3520,3446.59,3.78,0,-7927,3600,3560,3480,3440,3360,3580,3460,78,1055,500,2250,5,1,15604898,541,3.08,0.29,12,0.34,1128.00,12162.00,6460,20230517,-46.28,3330,20230425,4.20,4550,-23.74,20240208,3365,3.12,20240416,6460,-46.28,20230517,3330,4.20,20230425,2.03,N,123700,500,78 억,,589863,N,N,0,N,00,N
20240419,150754,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3475,-45,5,-1.28,178694875,51851,98.70,3480,3520,3405,4575,2465,3520,3446.22,3.78,0,-7703,3600,3560,3480,3440,3360,3580,3460,78,1055,500,2250,5,1,15604898,542,3.08,0.29,12,0.33,1128.00,12162.00,6460,20230517,-46.21,3330,20230425,4.35,4550,-23.63,20240208,3365,3.27,20240416,6460,-46.21,20230517,3330,4.35,20230425,2.03,N,123700,500,78 억,,589863,N,N,0,N,00,N
20240419,140748,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3465,-55,5,-1.56,144527525,41962,79.87,3480,3520,3405,4575,2465,3520,3444.13,3.78,0,-1863,3600,3560,3480,3440,3360,3580,3460,78,1055,500,2250,5,1,15604898,541,3.07,0.28,12,0.27,1128.00,12162.00,6460,20230517,-46.36,3330,20230425,4.05,4550,-23.85,20240208,3365,2.97,20240416,6460,-46.36,20230517,3330,4.05,20230425,2.03,N,123700,500,78 억,,589863,N,N,0,N,00,N
20240419,130748,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3440,-80,5,-2.27,127906050,37154,70.72,3480,3520,3405,4575,2465,3520,3442.45,3.78,0,1269,3600,3560,3480,3440,3360,3580,3460,78,1055,500,2250,5,1,15604898,537,3.05,0.28,12,0.24,1128.00,12162.00,6460,20230517,-46.75,3330,20230425,3.30,4550,-24.40,20240208,3365,2.23,20240416,6460,-46.75,20230517,3330,3.30,20230425,2.03,N,123700,500,78 억,,589863,N,N,0,N,00,N
20240419,120744,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3435,-85,5,-2.41,118737455,34480,65.63,3480,3520,3405,4575,2465,3520,3443.52,3.78,0,253,3600,3560,3480,3440,3360,3580,3460,78,1055,500,2250,5,1,15604898,536,3.05,0.28,12,0.22,1128.00,12162.00,6460,20230517,-46.83,3330,20230425,3.15,4550,-24.51,20240208,3365,2.08,20240416,6460,-46.83,20230517,3330,3.15,20230425,2.03,N,123700,500,78 억,,589863,N,N,0,N,00,N
20240419,110753,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3430,-90,5,-2.56,69561150,20097,38.25,3480,3520,3425,4575,2465,3520,3461.08,3.78,0,-518,3600,3560,3480,3440,3360,3580,3460,78,1055,500,2250,5,1,15604898,535,3.04,0.28,12,0.13,1128.00,12162.00,6460,20230517,-46.90,3330,20230425,3.00,4550,-24.62,20240208,3365,1.93,20240416,6460,-46.90,20230517,3330,3.00,20230425,2.03,N,123700,500,78 억,,589863,N,N,0,N,00,N
20240419,100751,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3500,-20,5,-0.57,21821685,6265,11.93,3480,3520,3450,4575,2465,3520,3482.72,3.78,0,186,3600,3560,3480,3440,3360,3580,3460,78,1055,500,2250,5,1,15604898,546,3.10,0.29,12,0.04,1128.00,12162.00,6460,20230517,-45.82,3330,20230425,5.11,4550,-23.08,20240208,3365,4.01,20240416,6460,-45.82,20230517,3330,5.11,20230425,2.03,N,123700,500,78 억,,589863,N,N,0,N,00,N
20240419,090744,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3520,0,3,0.00,5630150,1618,3.08,3480,3520,3450,4575,2465,3520,3477.98,3.78,0,259,3600,3560,3480,3440,3360,3580,3460,78,1055,500,2250,5,1,15604898,549,3.12,0.29,12,0.01,1128.00,12162.00,6460,20230517,-45.51,3330,20230425,5.71,4550,-22.64,20240208,3365,4.61,20240416,6460,-45.51,20230517,3330,5.71,20230425,2.03,N,123700,500,78 억,,589863,N,N,0,N,00,N
20240418,160745,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3520,120,2,3.53,181715800,52535,11.68,3400,3520,3400,4420,2380,3400,3458.59,3.72,0,2701,3860,3630,3505,3275,3150,3577,3222,78,1020,500,2170,5,1,15604898,549,3.12,0.29,12,0.34,1128.00,12162.00,6460,20230517,-45.51,3330,20230425,5.71,4550,-22.64,20240208,3365,4.61,20240416,6460,-45.51,20230517,3330,5.71,20230425,2.06,N,123700,500,78 억,,579722,N,N,0,N,00,N
20240418,150743,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3490,90,2,2.65,171169460,49527,11.01,3400,3495,3400,4420,2380,3400,3456.08,3.72,0,1764,3860,3630,3505,3275,3150,3577,3222,78,1020,500,2170,5,1,15604898,545,3.09,0.29,12,0.32,1128.00,12162.00,6460,20230517,-45.98,3330,20230425,4.80,4550,-23.30,20240208,3365,3.71,20240416,6460,-45.98,20230517,3330,4.80,20230425,2.06,N,123700,500,78 억,,579722,N,N,0,N,00,N
20240418,140750,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3480,80,2,2.35,159977220,46312,10.29,3400,3495,3400,4420,2380,3400,3454.34,3.72,0,72,3860,3630,3505,3275,3150,3577,3222,78,1020,500,2170,5,1,15604898,543,3.09,0.29,12,0.30,1128.00,12162.00,6460,20230517,-46.13,3330,20230425,4.50,4550,-23.52,20240208,3365,3.42,20240416,6460,-46.13,20230517,3330,4.50,20230425,2.06,N,123700,500,78 억,,579722,N,N,0,N,00,N
20240418,130743,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3470,70,2,2.06,148817985,43101,9.58,3400,3495,3400,4420,2380,3400,3452.77,3.72,0,157,3860,3630,3505,3275,3150,3577,3222,78,1020,500,2170,5,1,15604898,541,3.08,0.29,12,0.28,1128.00,12162.00,6460,20230517,-46.28,3330,20230425,4.20,4550,-23.74,20240208,3365,3.12,20240416,6460,-46.28,20230517,3330,4.20,20230425,2.06,N,123700,500,78 억,,579722,N,N,0,N,00,N
20240418,120742,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3475,75,2,2.21,91159185,26499,5.89,3400,3480,3400,4420,2380,3400,3440.10,3.72,0,-1821,3860,3630,3505,3275,3150,3577,3222,78,1020,500,2170,5,1,15604898,542,3.08,0.29,12,0.17,1128.00,12162.00,6460,20230517,-46.21,3330,20230425,4.35,4550,-23.63,20240208,3365,3.27,20240416,6460,-46.21,20230517,3330,4.35,20230425,2.06,N,123700,500,78 억,,579722,N,N,0,N,00,N
20240418,110745,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3450,50,2,1.47,66923435,19492,4.33,3400,3470,3400,4420,2380,3400,3433.38,3.72,0,1672,3860,3630,3505,3275,3150,3577,3222,78,1020,500,2170,5,1,15604898,538,3.06,0.28,12,0.12,1128.00,12162.00,6460,20230517,-46.59,3330,20230425,3.60,4550,-24.18,20240208,3365,2.53,20240416,6460,-46.59,20230517,3330,3.60,20230425,2.06,N,123700,500,78 억,,579722,N,N,0,N,00,N
20240418,100745,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3460,60,2,1.76,36284945,10579,2.35,3400,3470,3400,4420,2380,3400,3429.90,3.72,0,1945,3860,3630,3505,3275,3150,3577,3222,78,1020,500,2170,5,1,15604898,540,3.07,0.28,12,0.07,1128.00,12162.00,6460,20230517,-46.44,3330,20230425,3.90,4550,-23.96,20240208,3365,2.82,20240416,6460,-46.44,20230517,3330,3.90,20230425,2.06,N,123700,500,78 억,,579722,N,N,0,N,00,N
20240418,090743,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3430,30,2,0.88,7847425,2305,0.51,3400,3435,3400,4420,2380,3400,3404.52,3.72,0,-143,3860,3630,3505,3275,3150,3577,3222,78,1020,500,2170,5,1,15604898,535,3.04,0.28,12,0.01,1128.00,12162.00,6460,20230517,-46.90,3330,20230425,3.00,4550,-24.62,20240208,3365,1.93,20240416,6460,-46.90,20230517,3330,3.00,20230425,2.06,N,123700,500,78 억,,579722,N,N,0,N,00,N
20240417,160737,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3400,5,2,0.15,1594723310,449568,1184.88,3400,3735,3380,4410,2380,3395,3547.23,3.68,0,7445,3461,3427,3396,3362,3331,3412,3347,78,1015,500,2170,5,1,15604898,531,3.01,0.28,12,2.88,1128.00,12162.00,6460,20230517,-47.37,3330,20230425,2.10,4550,-25.27,20240208,3365,1.04,20240416,6460,-47.37,20230517,3330,2.10,20230425,2.08,N,123700,500,78 억,,574903,N,N,0,N,00,N
20240417,150751,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3405,10,2,0.29,1585538115,446870,1177.77,3400,3735,3380,4410,2380,3395,3548.10,3.68,0,7233,3461,3427,3396,3362,3331,3412,3347,78,1015,500,2170,5,1,15604898,531,3.02,0.28,12,2.86,1128.00,12162.00,6460,20230517,-47.29,3330,20230425,2.25,4550,-25.16,20240208,3365,1.19,20240416,6460,-47.29,20230517,3330,2.25,20230425,2.08,N,123700,500,78 억,,574903,N,N,0,N,00,N
20240417,140743,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3445,50,2,1.47,1543100690,434471,1145.09,3400,3735,3380,4410,2380,3395,3551.68,3.68,0,7277,3461,3427,3396,3362,3331,3412,3347,78,1015,500,2170,5,1,15604898,538,3.05,0.28,12,2.78,1128.00,12162.00,6460,20230517,-46.67,3330,20230425,3.45,4550,-24.29,20240208,3365,2.38,20240416,6460,-46.67,20230517,3330,3.45,20230425,2.08,N,123700,500,78 억,,574903,N,N,0,N,00,N
20240417,130746,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3445,50,2,1.47,1508086800,424318,1118.33,3400,3735,3380,4410,2380,3395,3554.14,3.68,0,10564,3461,3427,3396,3362,3331,3412,3347,78,1015,500,2170,5,1,15604898,538,3.05,0.28,12,2.72,1128.00,12162.00,6460,20230517,-46.67,3330,20230425,3.45,4550,-24.29,20240208,3365,2.38,20240416,6460,-46.67,20230517,3330,3.45,20230425,2.08,N,123700,500,78 억,,574903,N,N,0,N,00,N
20240417,120747,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3445,50,2,1.47,1370172300,383960,1011.97,3400,3735,3380,4410,2380,3395,3568.53,3.68,0,668,3461,3427,3396,3362,3331,3412,3347,78,1015,500,2170,5,1,15604898,538,3.05,0.28,12,2.46,1128.00,12162.00,6460,20230517,-46.67,3330,20230425,3.45,4550,-24.29,20240208,3365,2.38,20240416,6460,-46.67,20230517,3330,3.45,20230425,2.08,N,123700,500,78 억,,574903,N,N,0,N,00,N
20240417,110749,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3380,-15,5,-0.44,42934770,12623,33.27,3400,3420,3380,4410,2380,3395,3401.31,3.68,0,-789,3461,3427,3396,3362,3331,3412,3347,78,1015,500,2170,5,1,15604898,527,3.00,0.28,12,0.08,1128.00,12162.00,6460,20230517,-47.68,3330,20230425,1.50,4550,-25.71,20240208,3365,0.45,20240416,6460,-47.68,20230517,3330,1.50,20230425,2.08,N,123700,500,78 억,,574903,N,N,0,N,00,N
20240417,100742,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3420,25,2,0.74,21660050,6357,16.75,3400,3420,3400,4410,2380,3395,3407.28,3.68,0,-660,3461,3427,3396,3362,3331,3412,3347,78,1015,500,2170,5,1,15604898,534,3.03,0.28,12,0.04,1128.00,12162.00,6460,20230517,-47.06,3330,20230425,2.70,4550,-24.84,20240208,3365,1.63,20240416,6460,-47.06,20230517,3330,2.70,20230425,2.08,N,123700,500,78 억,,574903,N,N,0,N,00,N
20240417,090740,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3410,15,2,0.44,4284515,1260,3.32,3400,3415,3400,4410,2380,3395,3400.41,3.68,0,296,3461,3427,3396,3362,3331,3412,3347,78,1015,500,2170,5,1,15604898,532,3.02,0.28,12,0.01,1128.00,12162.00,6460,20230517,-47.21,3330,20230425,2.40,4550,-25.05,20240208,3365,1.34,20240416,6460,-47.21,20230517,3330,2.40,20230425,2.08,N,123700,500,78 억,,574903,N,N,0,N,00,N
20240416,160744,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3395,-35,5,-1.02,128719510,37941,71.47,3430,3430,3365,4455,2405,3430,3392.62,3.76,0,-14081,3463,3446,3423,3406,3383,3435,3395,78,1025,500,2190,5,1,15604898,530,3.01,0.28,12,0.24,1128.00,12162.00,6460,20230517,-47.45,3330,20230425,1.95,4550,-25.38,20240208,3365,0.89,20240416,6460,-47.45,20230517,3330,1.95,20230425,2.11,N,123700,500,78 억,,586865,N,N,18,N,00,N
20240416,150743,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3375,-55,5,-1.60,125843605,37093,69.87,3430,3430,3365,4455,2405,3430,3392.65,3.76,0,-13885,3463,3446,3423,3406,3383,3435,3395,78,1025,500,2190,5,1,15604898,527,2.99,0.28,12,0.24,1128.00,12162.00,6460,20230517,-47.76,3330,20230425,1.35,4550,-25.82,20240208,3365,0.30,20240416,6460,-47.76,20230517,3330,1.35,20230425,2.11,N,123700,500,78 억,,586865,N,N,18,N,00,N
20240416,140743,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3395,-35,5,-1.02,116610590,34364,64.73,3430,3430,3365,4455,2405,3430,3393.39,3.76,0,-13687,3463,3446,3423,3406,3383,3435,3395,78,1025,500,2190,5,1,15604898,530,3.01,0.28,12,0.22,1128.00,12162.00,6460,20230517,-47.45,3330,20230425,1.95,4550,-25.38,20240208,3365,0.89,20240416,6460,-47.45,20230517,3330,1.95,20230425,2.11,N,123700,500,78 억,,586865,N,N,18,N,00,N
20240416,130742,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3375,-55,5,-1.60,108162140,31867,60.03,3430,3430,3365,4455,2405,3430,3394.17,3.76,0,-12817,3463,3446,3423,3406,3383,3435,3395,78,1025,500,2190,5,1,15604898,527,2.99,0.28,12,0.20,1128.00,12162.00,6460,20230517,-47.76,3330,20230425,1.35,4550,-25.82,20240208,3365,0.30,20240416,6460,-47.76,20230517,3330,1.35,20230425,2.11,N,123700,500,78 억,,586865,N,N,18,N,00,N
20240416,120744,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3370,-60,5,-1.75,93554125,27535,51.87,3430,3430,3365,4455,2405,3430,3397.64,3.76,0,-9653,3463,3446,3423,3406,3383,3435,3395,78,1025,500,2190,5,1,15604898,526,2.99,0.28,12,0.18,1128.00,12162.00,6460,20230517,-47.83,3330,20230425,1.20,4550,-25.93,20240208,3365,0.15,20240416,6460,-47.83,20230517,3330,1.20,20230425,2.11,N,123700,500,78 억,,586865,N,N,18,N,00,N
20240416,110741,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3380,-50,5,-1.46,75289620,22115,41.66,3430,3430,3375,4455,2405,3430,3404.46,3.76,0,-8244,3463,3446,3423,3406,3383,3435,3395,78,1025,500,2190,5,1,15604898,527,3.00,0.28,12,0.14,1128.00,12162.00,6460,20230517,-47.68,3330,20230425,1.50,4550,-25.71,20240208,3375,0.15,20240416,6460,-47.68,20230517,3330,1.50,20230425,2.11,N,123700,500,78 억,,586865,N,N,18,N,00,N
20240416,100734,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3400,-30,5,-0.87,39691010,11608,21.87,3430,3430,3395,4455,2405,3430,3419.28,3.76,0,-2170,3463,3446,3423,3406,3383,3435,3395,78,1025,500,2190,5,1,15604898,531,3.01,0.28,12,0.07,1128.00,12162.00,6460,20230517,-47.37,3330,20230425,2.10,4550,-25.27,20240208,3395,0.15,20240416,6460,-47.37,20230517,3330,2.10,20230425,2.11,N,123700,500,78 억,,586865,N,N,18,N,00,N
20240416,090734,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3410,-20,5,-0.58,20039980,5845,11.01,3430,3430,3410,4455,2405,3430,3428.57,3.76,0,-1274,3463,3446,3423,3406,3383,3435,3395,78,1025,500,2190,5,1,15604898,532,3.02,0.28,12,0.04,1128.00,12162.00,6460,20230517,-47.21,3330,20230425,2.40,4550,-25.05,20240208,3400,0.29,20240415,6460,-47.21,20230517,3330,2.40,20230425,2.11,N,123700,500,78 억,,586865,N,N,18,N,00,N
20240415,160732,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3430,-25,5,-0.72,181233915,53070,252.15,3440,3440,3400,4490,2420,3455,3414.80,3.71,0,6205,3521,3487,3466,3432,3411,3505,3450,78,1035,500,2210,5,1,15604898,535,3.04,0.28,12,0.34,1128.00,12162.00,6460,20230517,-46.90,3330,20230425,3.00,4550,-24.62,20240208,3400,0.88,20240415,6460,-46.90,20230517,3330,3.00,20230425,2.12,N,123700,500,78 억,,579180,N,N,18,N,00,N
20240415,150737,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3420,-35,5,-1.01,172098445,50402,239.47,3440,3440,3400,4490,2420,3455,3414.30,3.71,0,5150,3521,3487,3466,3432,3411,3505,3450,78,1035,500,2210,5,1,15604898,534,3.03,0.28,12,0.32,1128.00,12162.00,6460,20230517,-47.06,3330,20230425,2.70,4550,-24.84,20240208,3400,0.59,20240415,6460,-47.06,20230517,3330,2.70,20230425,2.12,N,123700,500,78 억,,579180,N,N,74,N,00,N
20240415,140730,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3420,-35,5,-1.01,150210020,43987,208.99,3440,3440,3400,4490,2420,3455,3414.63,3.71,0,5448,3521,3487,3466,3432,3411,3505,3450,78,1035,500,2210,5,1,15604898,534,3.03,0.28,12,0.28,1128.00,12162.00,6460,20230517,-47.06,3330,20230425,2.70,4550,-24.84,20240208,3400,0.59,20240415,6460,-47.06,20230517,3330,2.70,20230425,2.12,N,123700,500,78 억,,579180,N,N,74,N,00,N
20240415,130722,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3415,-40,5,-1.16,121308390,35523,168.78,3440,3440,3400,4490,2420,3455,3414.62,3.71,0,-1230,3521,3487,3466,3432,3411,3505,3450,78,1035,500,2210,5,1,15604898,533,3.03,0.28,12,0.23,1128.00,12162.00,6460,20230517,-47.14,3330,20230425,2.55,4550,-24.95,20240208,3400,0.44,20240415,6460,-47.14,20230517,3330,2.55,20230425,2.12,N,123700,500,78 억,,579180,N,N,74,N,00,N
20240415,120734,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3410,-45,5,-1.30,102723030,30067,142.86,3440,3440,3400,4490,2420,3455,3416.13,3.71,0,-2226,3521,3487,3466,3432,3411,3505,3450,78,1035,500,2210,5,1,15604898,532,3.02,0.28,12,0.19,1128.00,12162.00,6460,20230517,-47.21,3330,20230425,2.40,4550,-25.05,20240208,3400,0.29,20240415,6460,-47.21,20230517,3330,2.40,20230425,2.12,N,123700,500,78 억,,579180,N,N,74,N,00,N
20240415,110735,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3415,-40,5,-1.16,87111900,25493,121.12,3440,3440,3400,4490,2420,3455,3416.69,3.71,0,-2774,3521,3487,3466,3432,3411,3505,3450,78,1035,500,2210,5,1,15604898,533,3.03,0.28,12,0.16,1128.00,12162.00,6460,20230517,-47.14,3330,20230425,2.55,4550,-24.95,20240208,3400,0.44,20240415,6460,-47.14,20230517,3330,2.55,20230425,2.12,N,123700,500,78 억,,579180,N,N,74,N,00,N
20240415,100729,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3405,-50,5,-1.45,78368560,22929,108.94,3440,3440,3400,4490,2420,3455,3417.44,3.71,0,-2010,3521,3487,3466,3432,3411,3505,3450,78,1035,500,2210,5,1,15604898,531,3.02,0.28,12,0.15,1128.00,12162.00,6460,20230517,-47.29,3330,20230425,2.25,4550,-25.16,20240208,3400,0.15,20240415,6460,-47.29,20230517,3330,2.25,20230425,2.12,N,123700,500,78 억,,579180,N,N,74,N,00,N
20240415,090736,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3420,-35,5,-1.01,12668815,3695,17.56,3440,3440,3420,4490,2420,3455,3426.59,3.71,0,-760,3521,3487,3466,3432,3411,3505,3450,78,1035,500,2210,5,1,15604898,534,3.03,0.28,12,0.02,1128.00,12162.00,6460,20230517,-47.06,3330,20230425,2.70,4550,-24.84,20240208,3415,0.15,20240124,6460,-47.06,20230517,3330,2.70,20230425,2.12,N,123700,500,78 억,,579180,N,N,74,N,00,N
20240412,160730,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3455,-15,5,-0.43,72872635,21026,82.68,3450,3500,3445,4510,2430,3470,3465.83,3.73,0,-3251,3503,3486,3453,3436,3403,3495,3445,78,1040,500,2220,5,1,15604898,539,3.06,0.28,12,0.13,1128.00,12162.00,6460,20230517,-46.52,3330,20230425,3.75,4550,-24.07,20240208,3415,1.17,20240124,6460,-46.52,20230517,3330,3.75,20230425,2.20,N,123700,500,78 억,,581777,N,N,74,N,00,N
20240412,150733,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3470,0,3,0.00,70042690,20207,79.46,3450,3500,3445,4510,2430,3470,3466.26,3.73,0,-3345,3503,3486,3453,3436,3403,3495,3445,78,1040,500,2220,5,1,15604898,541,3.08,0.29,12,0.13,1128.00,12162.00,6460,20230517,-46.28,3330,20230425,4.20,4550,-23.74,20240208,3415,1.61,20240124,6460,-46.28,20230517,3330,4.20,20230425,2.20,N,123700,500,78 억,,581777,N,N,2,N,00,N
20240412,140729,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3470,0,3,0.00,61703415,17805,70.02,3450,3500,3445,4510,2430,3470,3465.51,3.73,0,-3350,3503,3486,3453,3436,3403,3495,3445,78,1040,500,2220,5,1,15604898,541,3.08,0.29,12,0.11,1128.00,12162.00,6460,20230517,-46.28,3330,20230425,4.20,4550,-23.74,20240208,3415,1.61,20240124,6460,-46.28,20230517,3330,4.20,20230425,2.20,N,123700,500,78 억,,581777,N,N,2,N,00,N
20240412,130721,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3470,0,3,0.00,54974240,15862,62.38,3450,3500,3445,4510,2430,3470,3465.78,3.73,0,-3349,3503,3486,3453,3436,3403,3495,3445,78,1040,500,2220,5,1,15604898,541,3.08,0.29,12,0.10,1128.00,12162.00,6460,20230517,-46.28,3330,20230425,4.20,4550,-23.74,20240208,3415,1.61,20240124,6460,-46.28,20230517,3330,4.20,20230425,2.20,N,123700,500,78 억,,581777,N,N,2,N,00,N
20240412,120727,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3465,-5,5,-0.14,51157210,14760,58.04,3450,3500,3445,4510,2430,3470,3465.94,3.73,0,-2543,3503,3486,3453,3436,3403,3495,3445,78,1040,500,2220,5,1,15604898,541,3.07,0.28,12,0.09,1128.00,12162.00,6460,20230517,-46.36,3330,20230425,4.05,4550,-23.85,20240208,3415,1.46,20240124,6460,-46.36,20230517,3330,4.05,20230425,2.20,N,123700,500,78 억,,581777,N,N,2,N,00,N
20240412,110726,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3470,0,3,0.00,32334225,9313,36.62,3450,3500,3450,4510,2430,3470,3471.95,3.73,0,-1430,3503,3486,3453,3436,3403,3495,3445,78,1040,500,2220,5,1,15604898,541,3.08,0.29,12,0.06,1128.00,12162.00,6460,20230517,-46.28,3330,20230425,4.20,4550,-23.74,20240208,3415,1.61,20240124,6460,-46.28,20230517,3330,4.20,20230425,2.20,N,123700,500,78 억,,581777,N,N,2,N,00,N
20240412,100726,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3480,10,2,0.29,18184040,5244,20.62,3450,3500,3450,4510,2430,3470,3467.59,3.73,0,-1550,3503,3486,3453,3436,3403,3495,3445,78,1040,500,2220,5,1,15604898,543,3.09,0.29,12,0.03,1128.00,12162.00,6460,20230517,-46.13,3330,20230425,4.50,4550,-23.52,20240208,3415,1.90,20240124,6460,-46.13,20230517,3330,4.50,20230425,2.20,N,123700,500,78 억,,581777,N,N,2,N,00,N
20240412,090726,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3500,30,2,0.86,3596245,1038,4.08,3450,3500,3450,4510,2430,3470,3464.59,3.73,0,-36,3503,3486,3453,3436,3403,3495,3445,78,1040,500,2220,5,1,15604898,546,3.10,0.29,12,0.01,1128.00,12162.00,6460,20230517,-45.82,3330,20230425,5.11,4550,-23.08,20240208,3415,2.49,20240124,6460,-45.82,20230517,3330,5.11,20230425,2.20,N,123700,500,78 억,,581777,N,N,2,N,00,N
20240411,160721,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3470,20,2,0.58,87618760,25430,40.03,3435,3470,3420,4485,2415,3450,3445.44,3.75,0,-3724,3550,3500,3475,3425,3400,3487,3412,78,1035,500,2200,5,1,15604898,541,3.08,0.29,12,0.16,1128.00,12162.00,6460,20230517,-46.28,3330,20230425,4.20,4550,-23.74,20240208,3415,1.61,20240124,6460,-46.28,20230517,3330,4.20,20230425,2.17,N,123700,500,78 억,,585387,N,N,2,N,00,N
20240411,150728,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3465,15,2,0.43,83980515,24381,38.37,3435,3470,3420,4485,2415,3450,3444.44,3.75,0,-3604,3550,3500,3475,3425,3400,3487,3412,78,1035,500,2200,5,1,15604898,541,3.07,0.28,12,0.16,1128.00,12162.00,6460,20230517,-46.36,3330,20230425,4.05,4550,-23.85,20240208,3415,1.46,20240124,6460,-46.36,20230517,3330,4.05,20230425,2.17,N,123700,500,78 억,,585387,N,N,68,N,00,N
20240411,140724,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3460,10,2,0.29,76041220,22088,34.77,3435,3470,3420,4485,2415,3450,3442.56,3.75,0,-3441,3550,3500,3475,3425,3400,3487,3412,78,1035,500,2200,5,1,15604898,540,3.07,0.28,12,0.14,1128.00,12162.00,6460,20230517,-46.44,3330,20230425,3.90,4550,-23.96,20240208,3415,1.32,20240124,6460,-46.44,20230517,3330,3.90,20230425,2.17,N,123700,500,78 억,,585387,N,N,68,N,00,N
20240411,130716,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3460,10,2,0.29,66299675,19273,30.33,3435,3470,3420,4485,2415,3450,3439.88,3.75,0,-3156,3550,3500,3475,3425,3400,3487,3412,78,1035,500,2200,5,1,15604898,540,3.07,0.28,12,0.12,1128.00,12162.00,6460,20230517,-46.44,3330,20230425,3.90,4550,-23.96,20240208,3415,1.32,20240124,6460,-46.44,20230517,3330,3.90,20230425,2.17,N,123700,500,78 억,,585387,N,N,68,N,00,N
20240411,120726,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3450,0,3,0.00,60864565,17697,27.85,3435,3470,3420,4485,2415,3450,3439.09,3.75,0,-3022,3550,3500,3475,3425,3400,3487,3412,78,1035,500,2200,5,1,15604898,538,3.06,0.28,12,0.11,1128.00,12162.00,6460,20230517,-46.59,3330,20230425,3.60,4550,-24.18,20240208,3415,1.02,20240124,6460,-46.59,20230517,3330,3.60,20230425,2.17,N,123700,500,78 억,,585387,N,N,68,N,00,N
20240411,110719,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3455,5,2,0.14,50731745,14758,23.23,3435,3470,3420,4485,2415,3450,3437.34,3.75,0,-2283,3550,3500,3475,3425,3400,3487,3412,78,1035,500,2200,5,1,15604898,539,3.06,0.28,12,0.09,1128.00,12162.00,6460,20230517,-46.52,3330,20230425,3.75,4550,-24.07,20240208,3415,1.17,20240124,6460,-46.52,20230517,3330,3.75,20230425,2.17,N,123700,500,78 억,,585387,N,N,68,N,00,N
20240411,100726,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3445,-5,5,-0.14,38321490,11155,17.56,3435,3470,3420,4485,2415,3450,3434.99,3.75,0,-2715,3550,3500,3475,3425,3400,3487,3412,78,1035,500,2200,5,1,15604898,538,3.05,0.28,12,0.07,1128.00,12162.00,6460,20230517,-46.67,3330,20230425,3.45,4550,-24.29,20240208,3415,0.88,20240124,6460,-46.67,20230517,3330,3.45,20230425,2.17,N,123700,500,78 억,,585387,N,N,68,N,00,N
20240411,090722,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3470,20,2,0.58,15646165,4548,7.16,3435,3470,3425,4485,2415,3450,3439.60,3.75,0,-958,3550,3500,3475,3425,3400,3487,3412,78,1035,500,2200,5,1,15604898,541,3.08,0.29,12,0.03,1128.00,12162.00,6460,20230517,-46.28,3330,20230425,4.20,4550,-23.74,20240208,3415,1.61,20240124,6460,-46.28,20230517,3330,4.20,20230425,2.17,N,123700,500,78 억,,585387,N,N,68,N,00,N
20240409,160711,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3450,-55,5,-1.57,220029220,63154,118.20,3505,3525,3450,4555,2455,3505,3484.06,3.80,0,-6195,3631,3567,3521,3457,3411,3545,3435,78,1050,500,2240,5,1,15604898,538,3.06,0.28,12,0.40,1128.00,12162.00,6460,20230517,-46.59,3330,20230425,3.60,4550,-24.18,20240208,3415,1.02,20240124,6460,-46.59,20230517,3330,3.60,20230425,2.19,N,123700,500,78 억,,592890,N,N,68,N,00,N
20240409,150716,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3460,-45,5,-1.28,203437375,58347,109.20,3505,3525,3455,4555,2455,3505,3486.68,3.80,0,-5911,3631,3567,3521,3457,3411,3545,3435,78,1050,500,2240,5,1,15604898,540,3.07,0.28,12,0.37,1128.00,12162.00,6460,20230517,-46.44,3330,20230425,3.90,4550,-23.96,20240208,3415,1.32,20240124,6460,-46.44,20230517,3330,3.90,20230425,2.19,N,123700,500,78 억,,592890,N,N,9,N,00,N
20240409,140721,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3490,-15,5,-0.43,129900930,37149,69.53,3505,3525,3480,4555,2455,3505,3496.75,3.80,0,-1197,3631,3567,3521,3457,3411,3545,3435,78,1050,500,2240,5,1,15604898,545,3.09,0.29,12,0.24,1128.00,12162.00,6460,20230517,-45.98,3330,20230425,4.80,4550,-23.30,20240208,3415,2.20,20240124,6460,-45.98,20230517,3330,4.80,20230425,2.19,N,123700,500,78 억,,592890,N,N,9,N,00,N
20240409,130714,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3485,-20,5,-0.57,116844420,33404,62.52,3505,3525,3485,4555,2455,3505,3497.92,3.80,0,306,3631,3567,3521,3457,3411,3545,3435,78,1050,500,2240,5,1,15604898,544,3.09,0.29,12,0.21,1128.00,12162.00,6460,20230517,-46.05,3330,20230425,4.65,4550,-23.41,20240208,3415,2.05,20240124,6460,-46.05,20230517,3330,4.65,20230425,2.19,N,123700,500,78 억,,592890,N,N,9,N,00,N
20240409,120716,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3500,-5,5,-0.14,100343050,28675,53.67,3505,3525,3485,4555,2455,3505,3499.32,3.80,0,686,3631,3567,3521,3457,3411,3545,3435,78,1050,500,2240,5,1,15604898,546,3.10,0.29,12,0.18,1128.00,12162.00,6460,20230517,-45.82,3330,20230425,5.11,4550,-23.08,20240208,3415,2.49,20240124,6460,-45.82,20230517,3330,5.11,20230425,2.19,N,123700,500,78 억,,592890,N,N,9,N,00,N
20240409,110715,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3490,-15,5,-0.43,95692970,27343,51.17,3505,3525,3485,4555,2455,3505,3499.72,3.80,0,1604,3631,3567,3521,3457,3411,3545,3435,78,1050,500,2240,5,1,15604898,545,3.09,0.29,12,0.18,1128.00,12162.00,6460,20230517,-45.98,3330,20230425,4.80,4550,-23.30,20240208,3415,2.20,20240124,6460,-45.98,20230517,3330,4.80,20230425,2.19,N,123700,500,78 억,,592890,N,N,9,N,00,N
20240409,100710,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3515,10,2,0.29,40427395,11525,21.57,3505,3525,3495,4555,2455,3505,3507.80,3.80,0,1388,3631,3567,3521,3457,3411,3545,3435,78,1050,500,2240,5,1,15604898,549,3.12,0.29,12,0.07,1128.00,12162.00,6460,20230517,-45.59,3330,20230425,5.56,4550,-22.75,20240208,3415,2.93,20240124,6460,-45.59,20230517,3330,5.56,20230425,2.19,N,123700,500,78 억,,592890,N,N,9,N,00,N
20240409,090723,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3525,20,2,0.57,21306465,6080,11.38,3505,3525,3495,4555,2455,3505,3504.35,3.80,0,2025,3631,3567,3521,3457,3411,3545,3435,78,1050,500,2240,5,1,15604898,550,3.12,0.29,12,0.04,1128.00,12162.00,6460,20230517,-45.43,3330,20230425,5.86,4550,-22.53,20240208,3415,3.22,20240124,6460,-45.43,20230517,3330,5.86,20230425,2.19,N,123700,500,78 억,,592890,N,N,9,N,00,N
20240408,160709,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3505,-15,5,-0.43,187403365,53430,135.88,3530,3585,3475,4575,2465,3520,3507.46,3.80,0,580,3590,3555,3530,3495,3470,3572,3512,78,1055,500,2250,5,1,15604898,547,3.11,0.29,12,0.34,1128.00,12162.00,6460,20230517,-45.74,3330,20230425,5.26,4550,-22.97,20240208,3415,2.64,20240124,6460,-45.74,20230517,3330,5.26,20230425,2.20,N,123700,500,78 억,,593280,N,N,9,N,00,N
20240408,150714,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3505,-15,5,-0.43,174193395,49674,126.33,3530,3585,3475,4575,2465,3520,3506.73,3.80,0,2173,3590,3555,3530,3495,3470,3572,3512,78,1055,500,2250,5,1,15604898,547,3.11,0.29,12,0.32,1128.00,12162.00,6460,20230517,-45.74,3330,20230425,5.26,4550,-22.97,20240208,3415,2.64,20240124,6460,-45.74,20230517,3330,5.26,20230425,2.20,N,123700,500,78 억,,593280,N,N,160,N,00,N
20240408,140716,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3505,-15,5,-0.43,152683675,43543,110.74,3530,3585,3475,4575,2465,3520,3506.50,3.80,0,2810,3590,3555,3530,3495,3470,3572,3512,78,1055,500,2250,5,1,15604898,547,3.11,0.29,12,0.28,1128.00,12162.00,6460,20230517,-45.74,3330,20230425,5.26,4550,-22.97,20240208,3415,2.64,20240124,6460,-45.74,20230517,3330,5.26,20230425,2.20,N,123700,500,78 억,,593280,N,N,160,N,00,N
20240408,130711,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3505,-15,5,-0.43,146986135,41917,106.60,3530,3585,3475,4575,2465,3520,3506.60,3.80,0,2810,3590,3555,3530,3495,3470,3572,3512,78,1055,500,2250,5,1,15604898,547,3.11,0.29,12,0.27,1128.00,12162.00,6460,20230517,-45.74,3330,20230425,5.26,4550,-22.97,20240208,3415,2.64,20240124,6460,-45.74,20230517,3330,5.26,20230425,2.20,N,123700,500,78 억,,593280,N,N,160,N,00,N
20240408,120715,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3490,-30,5,-0.85,143131865,40816,103.80,3530,3585,3475,4575,2465,3520,3506.76,3.80,0,2810,3590,3555,3530,3495,3470,3572,3512,78,1055,500,2250,5,1,15604898,545,3.09,0.29,12,0.26,1128.00,12162.00,6460,20230517,-45.98,3330,20230425,4.80,4550,-23.30,20240208,3415,2.20,20240124,6460,-45.98,20230517,3330,4.80,20230425,2.20,N,123700,500,78 억,,593280,N,N,160,N,00,N
20240408,110717,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3500,-20,5,-0.57,113535505,32352,82.28,3530,3585,3475,4575,2465,3520,3509.38,3.80,0,2564,3590,3555,3530,3495,3470,3572,3512,78,1055,500,2250,5,1,15604898,546,3.10,0.29,12,0.21,1128.00,12162.00,6460,20230517,-45.82,3330,20230425,5.11,4550,-23.08,20240208,3415,2.49,20240124,6460,-45.82,20230517,3330,5.11,20230425,2.20,N,123700,500,78 억,,593280,N,N,160,N,00,N
20240408,100707,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3495,-25,5,-0.71,86452300,24589,62.53,3530,3585,3475,4575,2465,3520,3515.89,3.80,0,1693,3590,3555,3530,3495,3470,3572,3512,78,1055,500,2250,5,1,15604898,545,3.10,0.29,12,0.16,1128.00,12162.00,6460,20230517,-45.90,3330,20230425,4.95,4550,-23.19,20240208,3415,2.34,20240124,6460,-45.90,20230517,3330,4.95,20230425,2.20,N,123700,500,78 억,,593280,N,N,160,N,00,N
20240408,090716,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3550,30,2,0.85,7132060,2002,5.09,3530,3585,3530,4575,2465,3520,3562.47,3.80,0,-1097,3590,3555,3530,3495,3470,3572,3512,78,1055,500,2250,5,1,15604898,554,3.15,0.29,12,0.01,1128.00,12162.00,6460,20230517,-45.05,3330,20230425,6.61,4550,-21.98,20240208,3415,3.95,20240124,6460,-45.05,20230517,3330,6.61,20230425,2.20,N,123700,500,78 억,,593280,N,N,160,N,00,N
20240405,160715,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3520,-30,5,-0.85,138589445,39221,101.24,3510,3565,3505,4615,2485,3550,3533.59,3.86,0,-8720,3613,3581,3558,3526,3503,3570,3515,78,1065,500,2270,5,1,15604898,549,3.12,0.29,12,0.25,1128.00,12162.00,6460,20230517,-45.51,3330,20230425,5.71,4550,-22.64,20240208,3415,3.07,20240124,6460,-45.51,20230517,3330,5.71,20230425,2.49,N,123700,500,78 억,,601699,N,N,160,N,00,N
20240405,150710,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3540,-10,5,-0.28,131300220,37159,95.92,3510,3565,3505,4615,2485,3550,3533.47,3.86,0,-7448,3613,3581,3558,3526,3503,3570,3515,78,1065,500,2270,5,1,15604898,552,3.14,0.29,12,0.24,1128.00,12162.00,6460,20230517,-45.20,3330,20230425,6.31,4550,-22.20,20240208,3415,3.66,20240124,6460,-45.20,20230517,3330,6.31,20230425,2.49,N,123700,500,78 억,,601699,N,N,3,N,00,N
20240405,140710,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3540,-10,5,-0.28,109830910,31090,80.26,3510,3565,3505,4615,2485,3550,3532.68,3.86,0,-5220,3613,3581,3558,3526,3503,3570,3515,78,1065,500,2270,5,1,15604898,552,3.14,0.29,12,0.20,1128.00,12162.00,6460,20230517,-45.20,3330,20230425,6.31,4550,-22.20,20240208,3415,3.66,20240124,6460,-45.20,20230517,3330,6.31,20230425,2.49,N,123700,500,78 억,,601699,N,N,3,N,00,N
20240405,130708,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3525,-25,5,-0.70,87967340,24892,64.26,3510,3565,3505,4615,2485,3550,3533.96,3.86,0,-3153,3613,3581,3558,3526,3503,3570,3515,78,1065,500,2270,5,1,15604898,550,3.12,0.29,12,0.16,1128.00,12162.00,6460,20230517,-45.43,3330,20230425,5.86,4550,-22.53,20240208,3415,3.22,20240124,6460,-45.43,20230517,3330,5.86,20230425,2.49,N,123700,500,78 억,,601699,N,N,3,N,00,N
20240405,120708,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3530,-20,5,-0.56,74267350,21006,54.22,3510,3565,3505,4615,2485,3550,3535.53,3.86,0,-3104,3613,3581,3558,3526,3503,3570,3515,78,1065,500,2270,5,1,15604898,551,3.13,0.29,12,0.13,1128.00,12162.00,6460,20230517,-45.36,3330,20230425,6.01,4550,-22.42,20240208,3415,3.37,20240124,6460,-45.36,20230517,3330,6.01,20230425,2.49,N,123700,500,78 억,,601699,N,N,3,N,00,N
20240405,110714,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3550,0,3,0.00,57911235,16385,42.30,3510,3565,3505,4615,2485,3550,3534.41,3.86,0,171,3613,3581,3558,3526,3503,3570,3515,78,1065,500,2270,5,1,15604898,554,3.15,0.29,12,0.10,1128.00,12162.00,6460,20230517,-45.05,3330,20230425,6.61,4550,-21.98,20240208,3415,3.95,20240124,6460,-45.05,20230517,3330,6.61,20230425,2.49,N,123700,500,78 억,,601699,N,N,3,N,00,N
20240405,100614,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3540,-10,5,-0.28,44864550,12694,32.77,3510,3565,3505,4615,2485,3550,3534.31,3.86,0,1061,3613,3581,3558,3526,3503,3570,3515,78,1065,500,2270,5,1,15604898,552,3.14,0.29,12,0.08,1128.00,12162.00,6460,20230517,-45.20,3330,20230425,6.31,4550,-22.20,20240208,3415,3.66,20240124,6460,-45.20,20230517,3330,6.31,20230425,2.49,N,123700,500,78 억,,601699,N,N,3,N,00,N
20240405,090701,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3545,-5,5,-0.14,16699030,4756,12.28,3510,3545,3505,4615,2485,3550,3511.15,3.86,0,1363,3613,3581,3558,3526,3503,3570,3515,78,1065,500,2270,5,1,15604898,553,3.14,0.29,12,0.03,1128.00,12162.00,6460,20230517,-45.12,3330,20230425,6.46,4550,-22.09,20240208,3415,3.81,20240124,6460,-45.12,20230517,3330,6.46,20230425,2.49,N,123700,500,78 억,,601699,N,N,3,N,00,N
20240404,160701,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3550,-20,5,-0.56,137075060,38538,28.14,3560,3590,3535,4640,2500,3570,3556.79,3.87,0,-2370,3676,3622,3556,3502,3436,3590,3470,78,1070,500,2280,5,1,15604898,554,3.15,0.29,12,0.25,1128.00,12162.00,6460,20230517,-45.05,3330,20230425,6.61,4550,-21.98,20240208,3415,3.95,20240124,6460,-45.05,20230517,3330,6.61,20230425,2.49,N,123700,500,78 억,,604180,N,N,3,N,00,N
20240404,150657,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3550,-20,5,-0.56,112362570,31560,23.04,3560,3590,3540,4640,2500,3570,3560.20,3.87,0,-1588,3676,3622,3556,3502,3436,3590,3470,78,1070,500,2280,5,1,15604898,554,3.15,0.29,12,0.20,1128.00,12162.00,6460,20230517,-45.05,3330,20230425,6.61,4550,-21.98,20240208,3415,3.95,20240124,6460,-45.05,20230517,3330,6.61,20230425,2.49,N,123700,500,78 억,,604180,N,N,6,N,00,N
20240404,140701,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3565,-5,5,-0.14,106234770,29834,21.78,3560,3590,3540,4640,2500,3570,3560.78,3.87,0,-1478,3676,3622,3556,3502,3436,3590,3470,78,1070,500,2280,5,1,15604898,556,3.16,0.29,12,0.19,1128.00,12162.00,6460,20230517,-44.81,3330,20230425,7.06,4550,-21.65,20240208,3415,4.39,20240124,6460,-44.81,20230517,3330,7.06,20230425,2.49,N,123700,500,78 억,,604180,N,N,6,N,00,N
20240404,130653,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3575,5,2,0.14,86309430,24208,17.68,3560,3590,3545,4640,2500,3570,3565.27,3.87,0,-1928,3676,3622,3556,3502,3436,3590,3470,78,1070,500,2280,5,1,15604898,558,3.17,0.29,12,0.16,1128.00,12162.00,6460,20230517,-44.66,3330,20230425,7.36,4550,-21.43,20240208,3415,4.69,20240124,6460,-44.66,20230517,3330,7.36,20230425,2.49,N,123700,500,78 억,,604180,N,N,6,N,00,N
20240404,120657,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3560,-10,5,-0.28,55208605,15462,11.29,3560,3590,3550,4640,2500,3570,3570.61,3.87,0,-1106,3676,3622,3556,3502,3436,3590,3470,78,1070,500,2280,5,1,15604898,556,3.16,0.29,12,0.10,1128.00,12162.00,6460,20230517,-44.89,3330,20230425,6.91,4550,-21.76,20240208,3415,4.25,20240124,6460,-44.89,20230517,3330,6.91,20230425,2.49,N,123700,500,78 억,,604180,N,N,6,N,00,N
20240404,110700,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3575,5,2,0.14,47333595,13256,9.68,3560,3590,3550,4640,2500,3570,3570.75,3.87,0,-875,3676,3622,3556,3502,3436,3590,3470,78,1070,500,2280,5,1,15604898,558,3.17,0.29,12,0.08,1128.00,12162.00,6460,20230517,-44.66,3330,20230425,7.36,4550,-21.43,20240208,3415,4.69,20240124,6460,-44.66,20230517,3330,7.36,20230425,2.49,N,123700,500,78 억,,604180,N,N,6,N,00,N
20240404,100659,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3580,10,2,0.28,37569350,10524,7.68,3560,3590,3550,4640,2500,3570,3569.87,3.87,0,227,3676,3622,3556,3502,3436,3590,3470,78,1070,500,2280,5,1,15604898,559,3.17,0.29,12,0.07,1128.00,12162.00,6460,20230517,-44.58,3330,20230425,7.51,4550,-21.32,20240208,3415,4.83,20240124,6460,-44.58,20230517,3330,7.51,20230425,2.49,N,123700,500,78 억,,604180,N,N,6,N,00,N
20240404,090659,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3570,0,3,0.00,15396800,4322,3.16,3560,3575,3550,4640,2500,3570,3561.90,3.87,0,825,3676,3622,3556,3502,3436,3590,3470,78,1070,500,2280,5,1,15604898,557,3.16,0.29,12,0.03,1128.00,12162.00,6460,20230517,-44.74,3330,20230425,7.21,4550,-21.54,20240208,3415,4.54,20240124,6460,-44.74,20230517,3330,7.21,20230425,2.49,N,123700,500,78 억,,604180,N,N,6,N,00,N
20240403,160658,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3570,-40,5,-1.11,478128560,136036,204.98,3610,3610,3490,4690,2530,3610,3514.72,3.68,0,28189,3676,3642,3611,3577,3546,3627,3562,78,1080,500,2310,5,1,15604898,557,3.16,0.29,12,0.87,1128.00,12162.00,6460,20230517,-44.74,3330,20230425,7.21,4550,-21.54,20240208,3415,4.54,20240124,6460,-44.74,20230517,3330,7.21,20230425,2.50,N,123700,500,78 억,,574241,N,N,6,N,00,N
20240403,150657,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3545,-65,5,-1.80,474463155,135005,203.43,3610,3610,3490,4690,2530,3610,3514.41,3.68,0,28424,3676,3642,3611,3577,3546,3627,3562,78,1080,500,2310,5,1,15604898,553,3.14,0.29,12,0.87,1128.00,12162.00,6460,20230517,-45.12,3330,20230425,6.46,4550,-22.09,20240208,3415,3.81,20240124,6460,-45.12,20230517,3330,6.46,20230425,2.50,N,123700,500,78 억,,574241,N,N,13,N,00,N
20240403,140652,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3545,-65,5,-1.80,462435735,131610,198.31,3610,3610,3490,4690,2530,3610,3513.68,3.68,0,27227,3676,3642,3611,3577,3546,3627,3562,78,1080,500,2310,5,1,15604898,553,3.14,0.29,12,0.84,1128.00,12162.00,6460,20230517,-45.12,3330,20230425,6.46,4550,-22.09,20240208,3415,3.81,20240124,6460,-45.12,20230517,3330,6.46,20230425,2.50,N,123700,500,78 억,,574241,N,N,13,N,00,N
20240403,130652,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3515,-95,5,-2.63,448422445,127638,192.33,3610,3610,3490,4690,2530,3610,3513.24,3.68,0,28072,3676,3642,3611,3577,3546,3627,3562,78,1080,500,2310,5,1,15604898,549,3.12,0.29,12,0.82,1128.00,12162.00,6460,20230517,-45.59,3330,20230425,5.56,4550,-22.75,20240208,3415,2.93,20240124,6460,-45.59,20230517,3330,5.56,20230425,2.50,N,123700,500,78 억,,574241,N,N,13,N,00,N
20240403,120650,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3525,-85,5,-2.35,430471100,122531,184.63,3610,3610,3490,4690,2530,3610,3513.16,3.68,0,26590,3676,3642,3611,3577,3546,3627,3562,78,1080,500,2310,5,1,15604898,550,3.12,0.29,12,0.79,1128.00,12162.00,6460,20230517,-45.43,3330,20230425,5.86,4550,-22.53,20240208,3415,3.22,20240124,6460,-45.43,20230517,3330,5.86,20230425,2.50,N,123700,500,78 억,,574241,N,N,13,N,00,N
20240403,110654,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3520,-90,5,-2.49,378515130,107751,162.36,3610,3610,3490,4690,2530,3610,3512.87,3.68,0,19384,3676,3642,3611,3577,3546,3627,3562,78,1080,500,2310,5,1,15604898,549,3.12,0.29,12,0.69,1128.00,12162.00,6460,20230517,-45.51,3330,20230425,5.71,4550,-22.64,20240208,3415,3.07,20240124,6460,-45.51,20230517,3330,5.71,20230425,2.50,N,123700,500,78 억,,574241,N,N,13,N,00,N
20240403,100654,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3500,-110,5,-3.05,242797405,68990,103.96,3610,3610,3490,4690,2530,3610,3519.31,3.68,0,8857,3676,3642,3611,3577,3546,3627,3562,78,1080,500,2310,5,1,15604898,546,3.10,0.29,12,0.44,1128.00,12162.00,6460,20230517,-45.82,3330,20230425,5.11,4550,-23.08,20240208,3415,2.49,20240124,6460,-45.82,20230517,3330,5.11,20230425,2.50,N,123700,500,78 억,,574241,N,N,13,N,00,N
20240403,090654,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3600,-10,5,-0.28,3561260,992,1.49,3610,3610,3585,4690,2530,3610,3589.98,3.68,0,0,3676,3642,3611,3577,3546,3627,3562,78,1080,500,2310,5,1,15604898,562,3.19,0.30,12,0.01,1128.00,12162.00,6460,20230517,-44.27,3330,20230425,8.11,4550,-20.88,20240208,3415,5.42,20240124,6460,-44.27,20230517,3330,8.11,20230425,2.50,N,123700,500,78 억,,574241,N,N,13,N,00,N
20240402,160643,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3610,-25,5,-0.69,239112290,66365,83.29,3645,3645,3580,4725,2545,3635,3602.98,3.78,0,-14795,3705,3670,3610,3575,3515,3687,3592,78,1090,500,2320,5,1,15604898,563,3.20,0.30,12,0.43,1128.00,12162.00,6460,20230517,-44.12,3330,20230425,8.41,4550,-20.66,20240208,3415,5.71,20240124,6460,-44.12,20230517,3330,8.41,20230425,2.48,N,123700,500,78 억,,590425,N,N,13,N,00,N
20240402,150650,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3600,-35,5,-0.96,227261895,63079,79.16,3645,3645,3580,4725,2545,3635,3602.81,3.78,0,-16379,3705,3670,3610,3575,3515,3687,3592,78,1090,500,2320,5,1,15604898,562,3.19,0.30,12,0.40,1128.00,12162.00,6460,20230517,-44.27,3330,20230425,8.11,4550,-20.88,20240208,3415,5.42,20240124,6460,-44.27,20230517,3330,8.11,20230425,2.48,N,123700,500,78 억,,590425,N,N,0,N,00,N
20240402,140652,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3600,-35,5,-0.96,184938185,51338,64.43,3645,3645,3580,4725,2545,3635,3602.36,3.78,0,-18104,3705,3670,3610,3575,3515,3687,3592,78,1090,500,2320,5,1,15604898,562,3.19,0.30,12,0.33,1128.00,12162.00,6460,20230517,-44.27,3330,20230425,8.11,4550,-20.88,20240208,3415,5.42,20240124,6460,-44.27,20230517,3330,8.11,20230425,2.48,N,123700,500,78 억,,590425,N,N,0,N,00,N
20240402,130642,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3595,-40,5,-1.10,157137975,43601,54.72,3645,3645,3580,4725,2545,3635,3603.99,3.78,0,-15774,3705,3670,3610,3575,3515,3687,3592,78,1090,500,2320,5,1,15604898,561,3.19,0.30,12,0.28,1128.00,12162.00,6460,20230517,-44.35,3330,20230425,7.96,4550,-20.99,20240208,3415,5.27,20240124,6460,-44.35,20230517,3330,7.96,20230425,2.48,N,123700,500,78 억,,590425,N,N,0,N,00,N
20240402,120639,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3605,-30,5,-0.83,131421575,36437,45.73,3645,3645,3590,4725,2545,3635,3606.81,3.78,0,-14043,3705,3670,3610,3575,3515,3687,3592,78,1090,500,2320,5,1,15604898,563,3.20,0.30,12,0.23,1128.00,12162.00,6460,20230517,-44.20,3330,20230425,8.26,4550,-20.77,20240208,3415,5.56,20240124,6460,-44.20,20230517,3330,8.26,20230425,2.48,N,123700,500,78 억,,590425,N,N,0,N,00,N
20240402,110644,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3615,-20,5,-0.55,119918545,33241,41.72,3645,3645,3590,4725,2545,3635,3607.54,3.78,0,-12390,3705,3670,3610,3575,3515,3687,3592,78,1090,500,2320,5,1,15604898,564,3.20,0.30,12,0.21,1128.00,12162.00,6460,20230517,-44.04,3330,20230425,8.56,4550,-20.55,20240208,3415,5.86,20240124,6460,-44.04,20230517,3330,8.56,20230425,2.48,N,123700,500,78 억,,590425,N,N,0,N,00,N
20240402,100645,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3635,0,3,0.00,70225895,19435,24.39,3645,3645,3595,4725,2545,3635,3613.36,3.78,0,-8269,3705,3670,3610,3575,3515,3687,3592,78,1090,500,2320,5,1,15604898,567,3.22,0.30,12,0.12,1128.00,12162.00,6460,20230517,-43.73,3330,20230425,9.16,4550,-20.11,20240208,3415,6.44,20240124,6460,-43.73,20230517,3330,9.16,20230425,2.48,N,123700,500,78 억,,590425,N,N,0,N,00,N
20240402,090645,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3635,0,3,0.00,9618335,2647,3.32,3645,3645,3620,4725,2545,3635,3633.67,3.78,0,-564,3705,3670,3610,3575,3515,3687,3592,78,1090,500,2320,5,1,15604898,567,3.22,0.30,12,0.02,1128.00,12162.00,6460,20230517,-43.73,3330,20230425,9.16,4550,-20.11,20240208,3415,6.44,20240124,6460,-43.73,20230517,3330,9.16,20230425,2.48,N,123700,500,78 억,,590425,N,N,0,N,00,N
20240401,160642,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3635,35,2,0.97,286842135,79681,118.89,3600,3645,3550,4680,2520,3600,3599.88,3.67,0,15330,3666,3632,3616,3582,3566,3625,3575,78,1080,500,2300,5,1,15604898,567,3.22,0.30,12,0.51,1128.00,12162.00,6460,20230517,-43.73,3330,20230425,9.16,4550,-20.11,20240208,3415,6.44,20240124,6460,-43.73,20230517,3330,9.16,20230425,2.49,N,123700,500,78 억,,573273,N,N,2,N,00,N
20240401,150644,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3625,25,2,0.69,275378180,76519,114.18,3600,3645,3550,4680,2520,3600,3598.82,3.67,0,14404,3666,3632,3616,3582,3566,3625,3575,78,1080,500,2300,5,1,15604898,566,3.21,0.30,12,0.49,1128.00,12162.00,6460,20230517,-43.89,3330,20230425,8.86,4550,-20.33,20240208,3415,6.15,20240124,6460,-43.89,20230517,3330,8.86,20230425,2.49,N,123700,500,78 억,,573273,N,N,2,N,00,N
20240401,140639,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3630,30,2,0.83,271296565,75392,112.49,3600,3645,3550,4680,2520,3600,3598.48,3.67,0,14266,3666,3632,3616,3582,3566,3625,3575,78,1080,500,2300,5,1,15604898,566,3.22,0.30,12,0.48,1128.00,12162.00,6460,20230517,-43.81,3330,20230425,9.01,4550,-20.22,20240208,3415,6.30,20240124,6460,-43.81,20230517,3330,9.01,20230425,2.49,N,123700,500,78 억,,573273,N,N,2,N,00,N
20240401,130637,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3645,45,2,1.25,250598110,69690,103.99,3600,3645,3550,4680,2520,3600,3595.90,3.67,0,12786,3666,3632,3616,3582,3566,3625,3575,78,1080,500,2300,5,1,15604898,569,3.23,0.30,12,0.45,1128.00,12162.00,6460,20230517,-43.58,3330,20230425,9.46,4550,-19.89,20240208,3415,6.73,20240124,6460,-43.58,20230517,3330,9.46,20230425,2.49,N,123700,500,78 억,,573273,N,N,2,N,00,N
20240401,120643,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3610,10,2,0.28,218965540,60967,90.97,3600,3635,3550,4680,2520,3600,3591.54,3.67,0,7502,3666,3632,3616,3582,3566,3625,3575,78,1080,500,2300,5,1,15604898,563,3.20,0.30,12,0.39,1128.00,12162.00,6460,20230517,-44.12,3330,20230425,8.41,4550,-20.66,20240208,3415,5.71,20240124,6460,-44.12,20230517,3330,8.41,20230425,2.49,N,123700,500,78 억,,573273,N,N,2,N,00,N
20240401,110642,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3610,10,2,0.28,179428740,50014,74.63,3600,3635,3550,4680,2520,3600,3587.57,3.67,0,6554,3666,3632,3616,3582,3566,3625,3575,78,1080,500,2300,5,1,15604898,563,3.20,0.30,12,0.32,1128.00,12162.00,6460,20230517,-44.12,3330,20230425,8.41,4550,-20.66,20240208,3415,5.71,20240124,6460,-44.12,20230517,3330,8.41,20230425,2.49,N,123700,500,78 억,,573273,N,N,2,N,00,N
20240401,100639,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3595,-5,5,-0.14,140056105,39070,58.30,3600,3635,3550,4680,2520,3600,3584.75,3.67,0,6733,3666,3632,3616,3582,3566,3625,3575,78,1080,500,2300,5,1,15604898,561,3.19,0.30,12,0.25,1128.00,12162.00,6460,20230517,-44.35,3330,20230425,7.96,4550,-20.99,20240208,3415,5.27,20240124,6460,-44.35,20230517,3330,7.96,20230425,2.49,N,123700,500,78 억,,573273,N,N,2,N,00,N
20240401,090639,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3605,5,2,0.14,28802915,7998,11.93,3600,3635,3600,4680,2520,3600,3601.27,3.67,0,-235,3666,3632,3616,3582,3566,3625,3575,78,1080,500,2300,5,1,15604898,563,3.20,0.30,12,0.05,1128.00,12162.00,6460,20230517,-44.20,3330,20230425,8.26,4550,-20.77,20240208,3415,5.56,20240124,6460,-44.20,20230517,3330,8.26,20230425,2.49,N,123700,500,78 억,,573273,N,N,2,N,00,N