KissMeData/001380/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
20240430,160120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2110,15,2,0.72,190974205,90324,91.91,2100,2145,2095,2720,1470,2095,2114.32,2.39,0,12975,2131,2112,2081,2062,2031,2122,2072,225,625,500,1380,5,1,44964143,949,4.70,0.67,12,0.20,449.00,3138.00,2510,20240321,-15.94,1193,20230425,76.87,2510,-15.94,20240321,1395,51.25,20240126,2510,-15.94,20240321,1196,76.42,20230504,1.62,N,001380,500,224 억,,1076624,N,N,0,N,00,N
20240430,150120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2110,15,2,0.72,172017495,81336,82.76,2100,2145,2095,2720,1470,2095,2114.90,2.39,0,12288,2131,2112,2081,2062,2031,2122,2072,225,625,500,1380,5,1,44964143,949,4.70,0.67,12,0.18,449.00,3138.00,2510,20240321,-15.94,1193,20230425,76.87,2510,-15.94,20240321,1395,51.25,20240126,2510,-15.94,20240321,1196,76.42,20230504,1.62,N,001380,500,224 억,,1076624,N,N,0,N,00,N
20240430,140120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2110,15,2,0.72,144086275,68089,69.28,2100,2145,2095,2720,1470,2095,2116.15,2.39,0,4711,2131,2112,2081,2062,2031,2122,2072,225,625,500,1380,5,1,44964143,949,4.70,0.67,12,0.15,449.00,3138.00,2510,20240321,-15.94,1193,20230425,76.87,2510,-15.94,20240321,1395,51.25,20240126,2510,-15.94,20240321,1196,76.42,20230504,1.62,N,001380,500,224 억,,1076624,N,N,0,N,00,N
20240430,130120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2110,15,2,0.72,118148025,55773,56.75,2100,2145,2095,2720,1470,2095,2118.37,2.39,0,7,2131,2112,2081,2062,2031,2122,2072,225,625,500,1380,5,1,44964143,949,4.70,0.67,12,0.12,449.00,3138.00,2510,20240321,-15.94,1193,20230425,76.87,2510,-15.94,20240321,1395,51.25,20240126,2510,-15.94,20240321,1196,76.42,20230504,1.62,N,001380,500,224 억,,1076624,N,N,0,N,00,N
20240430,120121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2100,5,2,0.24,109948150,51876,52.79,2100,2145,2100,2720,1470,2095,2119.44,2.39,0,-1046,2131,2112,2081,2062,2031,2122,2072,225,625,500,1380,5,1,44964143,944,4.68,0.67,12,0.12,449.00,3138.00,2510,20240321,-16.33,1193,20230425,76.03,2510,-16.33,20240321,1395,50.54,20240126,2510,-16.33,20240321,1196,75.59,20230504,1.62,N,001380,500,224 억,,1076624,N,N,0,N,00,N
20240430,110120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2125,30,2,1.43,87232220,41083,41.80,2100,2145,2100,2720,1470,2095,2123.32,2.39,0,1934,2131,2112,2081,2062,2031,2122,2072,225,625,500,1380,5,1,44964143,955,4.73,0.68,12,0.09,449.00,3138.00,2510,20240321,-15.34,1193,20230425,78.12,2510,-15.34,20240321,1395,52.33,20240126,2510,-15.34,20240321,1196,77.68,20230504,1.62,N,001380,500,224 억,,1076624,N,N,0,N,00,N
20240430,100119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2135,40,2,1.91,72090940,33919,34.51,2100,2145,2100,2720,1470,2095,2125.39,2.39,0,1653,2131,2112,2081,2062,2031,2122,2072,225,625,500,1380,5,1,44964143,960,4.76,0.68,12,0.08,449.00,3138.00,2510,20240321,-14.94,1193,20230425,78.96,2510,-14.94,20240321,1395,53.05,20240126,2510,-14.94,20240321,1196,78.51,20230504,1.62,N,001380,500,224 억,,1076624,N,N,0,N,00,N
20240430,090124,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2135,40,2,1.91,7495290,3557,3.62,2100,2135,2100,2720,1470,2095,2107.19,2.39,0,-1655,2131,2112,2081,2062,2031,2122,2072,225,625,500,1380,5,1,44964143,960,4.76,0.68,12,0.01,449.00,3138.00,2510,20240321,-14.94,1193,20230425,78.96,2510,-14.94,20240321,1395,53.05,20240126,2510,-14.94,20240321,1196,78.51,20230504,1.62,N,001380,500,224 억,,1076624,N,N,0,N,00,N
20240429,160119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2095,5,2,0.24,203917620,98275,94.95,2090,2100,2050,2715,1465,2090,2074.97,2.37,0,6492,2176,2132,2096,2052,2016,2115,2035,225,625,500,1370,5,1,44964143,942,4.67,0.67,12,0.22,449.00,3138.00,2510,20240321,-16.53,1193,20230425,75.61,2510,-16.53,20240321,1395,50.18,20240126,2510,-16.53,20240321,1196,75.17,20230504,1.59,N,001380,500,224 억,,1063807,N,N,13,N,00,N
20240429,150120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2070,-20,5,-0.96,200228045,96504,93.24,2090,2100,2050,2715,1465,2090,2074.82,2.37,0,6673,2176,2132,2096,2052,2016,2115,2035,225,625,500,1370,5,1,44964143,931,4.61,0.66,12,0.21,449.00,3138.00,2510,20240321,-17.53,1193,20230425,73.51,2510,-17.53,20240321,1395,48.39,20240126,2510,-17.53,20240321,1196,73.08,20230504,1.59,N,001380,500,224 억,,1063807,N,N,13,N,00,N
20240429,140119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2095,5,2,0.24,172502545,83128,80.32,2090,2100,2050,2715,1465,2090,2075.14,2.37,0,6820,2176,2132,2096,2052,2016,2115,2035,225,625,500,1370,5,1,44964143,942,4.67,0.67,12,0.18,449.00,3138.00,2510,20240321,-16.53,1193,20230425,75.61,2510,-16.53,20240321,1395,50.18,20240126,2510,-16.53,20240321,1196,75.17,20230504,1.59,N,001380,500,224 억,,1063807,N,N,13,N,00,N
20240429,130119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2080,-10,5,-0.48,143052940,68944,66.61,2090,2100,2050,2715,1465,2090,2074.92,2.37,0,8644,2176,2132,2096,2052,2016,2115,2035,225,625,500,1370,5,1,44964143,935,4.63,0.66,12,0.15,449.00,3138.00,2510,20240321,-17.13,1193,20230425,74.35,2510,-17.13,20240321,1395,49.10,20240126,2510,-17.13,20240321,1196,73.91,20230504,1.59,N,001380,500,224 억,,1063807,N,N,13,N,00,N
20240429,120119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2100,10,2,0.48,108221835,52189,50.42,2090,2100,2050,2715,1465,2090,2073.65,2.37,0,9648,2176,2132,2096,2052,2016,2115,2035,225,625,500,1370,5,1,44964143,944,4.68,0.67,12,0.12,449.00,3138.00,2510,20240321,-16.33,1193,20230425,76.03,2510,-16.33,20240321,1395,50.54,20240126,2510,-16.33,20240321,1196,75.59,20230504,1.59,N,001380,500,224 억,,1063807,N,N,13,N,00,N
20240429,110119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2095,5,2,0.24,97212325,46924,45.34,2090,2100,2050,2715,1465,2090,2071.70,2.37,0,11909,2176,2132,2096,2052,2016,2115,2035,225,625,500,1370,5,1,44964143,942,4.67,0.67,12,0.10,449.00,3138.00,2510,20240321,-16.53,1193,20230425,75.61,2510,-16.53,20240321,1395,50.18,20240126,2510,-16.53,20240321,1196,75.17,20230504,1.59,N,001380,500,224 억,,1063807,N,N,13,N,00,N
20240429,100119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2085,-5,5,-0.24,73917750,35710,34.50,2090,2100,2050,2715,1465,2090,2069.95,2.37,0,10103,2176,2132,2096,2052,2016,2115,2035,225,625,500,1370,5,1,44964143,938,4.64,0.66,12,0.08,449.00,3138.00,2510,20240321,-16.93,1193,20230425,74.77,2510,-16.93,20240321,1395,49.46,20240126,2510,-16.93,20240321,1196,74.33,20230504,1.59,N,001380,500,224 억,,1063807,N,N,13,N,00,N
20240429,090119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2100,10,2,0.48,4172325,1996,1.93,2090,2100,2090,2715,1465,2090,2090.34,2.37,0,-193,2176,2132,2096,2052,2016,2115,2035,225,625,500,1370,5,1,44964143,944,4.68,0.67,12,0.00,449.00,3138.00,2510,20240321,-16.33,1193,20230425,76.03,2510,-16.33,20240321,1395,50.54,20240126,2510,-16.33,20240321,1196,75.59,20230504,1.59,N,001380,500,224 억,,1063807,N,N,13,N,00,N
20240426,160119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2090,-15,5,-0.71,210819060,100357,102.60,2115,2140,2060,2735,1475,2105,2100.71,2.48,0,-51615,2198,2151,2118,2071,2038,2135,2055,225,630,500,1380,5,1,44964143,940,4.65,0.67,12,0.22,449.00,3138.00,2510,20240321,-16.73,1193,20230425,75.19,2510,-16.73,20240321,1395,49.82,20240126,2510,-16.73,20240321,1196,74.75,20230504,1.59,N,001380,500,224 억,,1114106,N,N,13,N,00,N
20240426,150120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2110,5,2,0.24,184838280,87939,89.91,2115,2140,2060,2735,1475,2105,2101.89,2.48,0,-43468,2198,2151,2118,2071,2038,2135,2055,225,630,500,1380,5,1,44964143,949,4.70,0.67,12,0.20,449.00,3138.00,2510,20240321,-15.94,1193,20230425,76.87,2510,-15.94,20240321,1395,51.25,20240126,2510,-15.94,20240321,1196,76.42,20230504,1.59,N,001380,500,224 억,,1114106,N,N,1,N,00,N
20240426,140119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2130,25,2,1.19,115318750,54954,56.18,2115,2140,2060,2735,1475,2105,2098.46,2.48,0,-24487,2198,2151,2118,2071,2038,2135,2055,225,630,500,1380,5,1,44964143,958,4.74,0.68,12,0.12,449.00,3138.00,2510,20240321,-15.14,1193,20230425,78.54,2510,-15.14,20240321,1395,52.69,20240126,2510,-15.14,20240321,1196,78.09,20230504,1.59,N,001380,500,224 억,,1114106,N,N,1,N,00,N
20240426,130119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2090,-15,5,-0.71,59349810,28551,29.19,2115,2115,2060,2735,1475,2105,2078.72,2.48,0,-14120,2198,2151,2118,2071,2038,2135,2055,225,630,500,1380,5,1,44964143,940,4.65,0.67,12,0.06,449.00,3138.00,2510,20240321,-16.73,1193,20230425,75.19,2510,-16.73,20240321,1395,49.82,20240126,2510,-16.73,20240321,1196,74.75,20230504,1.59,N,001380,500,224 억,,1114106,N,N,1,N,00,N
20240426,120119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2070,-35,5,-1.66,51408285,24725,25.28,2115,2115,2060,2735,1475,2105,2079.20,2.48,0,-11798,2198,2151,2118,2071,2038,2135,2055,225,630,500,1380,5,1,44964143,931,4.61,0.66,12,0.05,449.00,3138.00,2510,20240321,-17.53,1193,20230425,73.51,2510,-17.53,20240321,1395,48.39,20240126,2510,-17.53,20240321,1196,73.08,20230504,1.59,N,001380,500,224 억,,1114106,N,N,1,N,00,N
20240426,110120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2065,-40,5,-1.90,45534685,21888,22.38,2115,2115,2060,2735,1475,2105,2080.34,2.48,0,-9272,2198,2151,2118,2071,2038,2135,2055,225,630,500,1380,5,1,44964143,929,4.60,0.66,12,0.05,449.00,3138.00,2510,20240321,-17.73,1193,20230425,73.09,2510,-17.73,20240321,1395,48.03,20240126,2510,-17.73,20240321,1196,72.66,20230504,1.59,N,001380,500,224 억,,1114106,N,N,1,N,00,N
20240426,100119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2075,-30,5,-1.43,27865275,13332,13.63,2115,2115,2070,2735,1475,2105,2090.10,2.48,0,-5822,2198,2151,2118,2071,2038,2135,2055,225,630,500,1380,5,1,44964143,933,4.62,0.66,12,0.03,449.00,3138.00,2510,20240321,-17.33,1193,20230425,73.93,2510,-17.33,20240321,1395,48.75,20240126,2510,-17.33,20240321,1196,73.49,20230504,1.59,N,001380,500,224 억,,1114106,N,N,1,N,00,N
20240426,090120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2095,-10,5,-0.48,3954775,1878,1.92,2115,2115,2095,2735,1475,2105,2105.85,2.48,0,-1514,2198,2151,2118,2071,2038,2135,2055,225,630,500,1380,5,1,44964143,942,4.67,0.67,12,0.00,449.00,3138.00,2510,20240321,-16.53,1193,20230425,75.61,2510,-16.53,20240321,1395,50.18,20240126,2510,-16.53,20240321,1196,75.17,20230504,1.59,N,001380,500,224 억,,1114106,N,N,1,N,00,N
20240425,160119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2105,-45,5,-2.09,205245970,97593,57.89,2160,2165,2085,2795,1505,2150,2103.08,2.57,0,-43128,2236,2192,2111,2067,1986,2215,2090,225,645,500,1410,5,1,44964143,946,4.69,0.67,12,0.22,449.00,3138.00,2510,20240321,-16.14,1193,20230425,76.45,2510,-16.14,20240321,1395,50.90,20240126,2510,-16.14,20240321,1193,76.45,20230425,1.59,N,001380,500,224 억,,1157049,N,N,1,N,00,N
20240425,150120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2105,-45,5,-2.09,177891575,84530,50.14,2160,2165,2085,2795,1505,2150,2104.48,2.57,0,-33613,2236,2192,2111,2067,1986,2215,2090,225,645,500,1410,5,1,44964143,946,4.69,0.67,12,0.19,449.00,3138.00,2510,20240321,-16.14,1193,20230425,76.45,2510,-16.14,20240321,1395,50.90,20240126,2510,-16.14,20240321,1193,76.45,20230425,1.59,N,001380,500,224 억,,1157049,N,N,0,N,00,N
20240425,140119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2090,-60,5,-2.79,163734660,77767,46.13,2160,2165,2085,2795,1505,2150,2105.45,2.57,0,-31046,2236,2192,2111,2067,1986,2215,2090,225,645,500,1410,5,1,44964143,940,4.65,0.67,12,0.17,449.00,3138.00,2510,20240321,-16.73,1193,20230425,75.19,2510,-16.73,20240321,1395,49.82,20240126,2510,-16.73,20240321,1193,75.19,20230425,1.59,N,001380,500,224 억,,1157049,N,N,0,N,00,N
20240425,130119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2100,-50,5,-2.33,140283900,66594,39.50,2160,2165,2085,2795,1505,2150,2106.55,2.57,0,-29355,2236,2192,2111,2067,1986,2215,2090,225,645,500,1410,5,1,44964143,944,4.68,0.67,12,0.15,449.00,3138.00,2510,20240321,-16.33,1193,20230425,76.03,2510,-16.33,20240321,1395,50.54,20240126,2510,-16.33,20240321,1193,76.03,20230425,1.59,N,001380,500,224 억,,1157049,N,N,0,N,00,N
20240425,120119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2100,-50,5,-2.33,93049345,44003,26.10,2160,2165,2090,2795,1505,2150,2114.61,2.57,0,-17946,2236,2192,2111,2067,1986,2215,2090,225,645,500,1410,5,1,44964143,944,4.68,0.67,12,0.10,449.00,3138.00,2510,20240321,-16.33,1193,20230425,76.03,2510,-16.33,20240321,1395,50.54,20240126,2510,-16.33,20240321,1193,76.03,20230425,1.59,N,001380,500,224 억,,1157049,N,N,0,N,00,N
20240425,110118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2100,-50,5,-2.33,76342590,36028,21.37,2160,2165,2095,2795,1505,2150,2118.98,2.57,0,-16127,2236,2192,2111,2067,1986,2215,2090,225,645,500,1410,5,1,44964143,944,4.68,0.67,12,0.08,449.00,3138.00,2510,20240321,-16.33,1193,20230425,76.03,2510,-16.33,20240321,1395,50.54,20240126,2510,-16.33,20240321,1193,76.03,20230425,1.59,N,001380,500,224 억,,1157049,N,N,0,N,00,N
20240425,100119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2135,-15,5,-0.70,37764720,17723,10.51,2160,2165,2115,2795,1505,2150,2130.83,2.57,0,-6917,2236,2192,2111,2067,1986,2215,2090,225,645,500,1410,5,1,44964143,960,4.76,0.68,12,0.04,449.00,3138.00,2510,20240321,-14.94,1193,20230425,78.96,2510,-14.94,20240321,1395,53.05,20240126,2510,-14.94,20240321,1193,78.96,20230425,1.59,N,001380,500,224 억,,1157049,N,N,0,N,00,N
20240425,090119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2145,-5,5,-0.23,4572765,2124,1.26,2160,2165,2145,2795,1505,2150,2152.90,2.57,0,-2064,2236,2192,2111,2067,1986,2215,2090,225,645,500,1410,5,1,44964143,964,4.78,0.68,12,0.00,449.00,3138.00,2510,20240321,-14.54,1193,20230425,79.80,2510,-14.54,20240321,1395,53.76,20240126,2510,-14.54,20240321,1193,79.80,20230425,1.59,N,001380,500,224 억,,1157049,N,N,0,N,00,N
20240424,160119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2150,100,2,4.88,352175370,167832,115.71,2050,2155,2030,2665,1435,2050,2098.35,2.53,0,13989,2110,2080,2050,2020,1990,2095,2035,225,615,500,1350,5,1,44964143,967,4.79,0.69,12,0.37,449.00,3138.00,2510,20240321,-14.34,1193,20230425,80.22,2510,-14.34,20240321,1395,54.12,20240126,2510,-14.34,20240321,1193,80.22,20230425,1.60,N,001380,500,224 억,,1138303,N,N,0,N,00,N
20240424,150119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2155,105,2,5.12,294057735,140798,97.07,2050,2155,2030,2665,1435,2050,2088.51,2.53,0,13749,2110,2080,2050,2020,1990,2095,2035,225,615,500,1350,5,1,44964143,969,4.80,0.69,12,0.31,449.00,3138.00,2510,20240321,-14.14,1193,20230425,80.64,2510,-14.14,20240321,1395,54.48,20240126,2510,-14.14,20240321,1193,80.64,20230425,1.60,N,001380,500,224 억,,1138303,N,N,0,N,00,N
20240424,140119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2130,80,2,3.90,257216835,123573,85.19,2050,2130,2030,2665,1435,2050,2081.50,2.53,0,6541,2110,2080,2050,2020,1990,2095,2035,225,615,500,1350,5,1,44964143,958,4.74,0.68,12,0.27,449.00,3138.00,2510,20240321,-15.14,1193,20230425,78.54,2510,-15.14,20240321,1395,52.69,20240126,2510,-15.14,20240321,1193,78.54,20230425,1.60,N,001380,500,224 억,,1138303,N,N,0,N,00,N
20240424,130119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2110,60,2,2.93,215964435,104126,71.79,2050,2125,2030,2665,1435,2050,2074.07,2.53,0,8040,2110,2080,2050,2020,1990,2095,2035,225,615,500,1350,5,1,44964143,949,4.70,0.67,12,0.23,449.00,3138.00,2510,20240321,-15.94,1193,20230425,76.87,2510,-15.94,20240321,1395,51.25,20240126,2510,-15.94,20240321,1193,76.87,20230425,1.60,N,001380,500,224 억,,1138303,N,N,0,N,00,N
20240424,120119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2100,50,2,2.44,182985820,88486,61.00,2050,2105,2030,2665,1435,2050,2067.96,2.53,0,1126,2110,2080,2050,2020,1990,2095,2035,225,615,500,1350,5,1,44964143,944,4.68,0.67,12,0.20,449.00,3138.00,2510,20240321,-16.33,1193,20230425,76.03,2510,-16.33,20240321,1395,50.54,20240126,2510,-16.33,20240321,1193,76.03,20230425,1.60,N,001380,500,224 억,,1138303,N,N,0,N,00,N
20240424,110119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2080,30,2,1.46,119361255,57970,39.97,2050,2085,2030,2665,1435,2050,2059.02,2.53,0,-4956,2110,2080,2050,2020,1990,2095,2035,225,615,500,1350,5,1,44964143,935,4.63,0.66,12,0.13,449.00,3138.00,2510,20240321,-17.13,1193,20230425,74.35,2510,-17.13,20240321,1395,49.10,20240126,2510,-17.13,20240321,1193,74.35,20230425,1.60,N,001380,500,224 억,,1138303,N,N,0,N,00,N
20240424,100119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2075,25,2,1.22,92881595,45234,31.18,2050,2080,2030,2665,1435,2050,2053.36,2.53,0,-4819,2110,2080,2050,2020,1990,2095,2035,225,615,500,1350,5,1,44964143,933,4.62,0.66,12,0.10,449.00,3138.00,2510,20240321,-17.33,1193,20230425,73.93,2510,-17.33,20240321,1395,48.75,20240126,2510,-17.33,20240321,1193,73.93,20230425,1.60,N,001380,500,224 억,,1138303,N,N,0,N,00,N
20240424,090119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2055,5,2,0.24,3664160,1785,1.23,2050,2055,2050,2665,1435,2050,2052.75,2.53,0,-301,2110,2080,2050,2020,1990,2095,2035,225,615,500,1350,5,1,44964143,924,4.58,0.65,12,0.00,449.00,3138.00,2510,20240321,-18.13,1193,20230425,72.25,2510,-18.13,20240321,1395,47.31,20240126,2510,-18.13,20240321,1193,72.25,20230425,1.60,N,001380,500,224 억,,1138303,N,N,0,N,00,N
20240423,160116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2050,15,2,0.74,291331395,142422,311.86,2020,2080,2020,2645,1425,2035,2045.55,2.39,0,60046,2099,2067,2023,1991,1947,2083,2007,225,610,500,1340,5,1,44964143,922,4.57,0.65,12,0.32,449.00,3138.00,2510,20240321,-18.33,1193,20230425,71.84,2510,-18.33,20240321,1395,46.95,20240126,2510,-18.33,20240321,1193,71.84,20230425,1.61,N,001380,500,224 억,,1076841,N,N,0,N,00,N
20240423,150119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2045,10,2,0.49,285245365,139445,305.34,2020,2080,2020,2645,1425,2035,2045.58,2.39,0,60218,2099,2067,2023,1991,1947,2083,2007,225,610,500,1340,5,1,44964143,920,4.55,0.65,12,0.31,449.00,3138.00,2510,20240321,-18.53,1193,20230425,71.42,2510,-18.53,20240321,1395,46.59,20240126,2510,-18.53,20240321,1193,71.42,20230425,1.61,N,001380,500,224 억,,1076841,N,N,0,N,00,N
20240423,140119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2030,-5,5,-0.25,275614210,134723,295.00,2020,2080,2020,2645,1425,2035,2045.79,2.39,0,60548,2099,2067,2023,1991,1947,2083,2007,225,610,500,1340,5,1,44964143,913,4.52,0.65,12,0.30,449.00,3138.00,2510,20240321,-19.12,1193,20230425,70.16,2510,-19.12,20240321,1395,45.52,20240126,2510,-19.12,20240321,1193,70.16,20230425,1.61,N,001380,500,224 억,,1076841,N,N,0,N,00,N
20240423,130118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2040,5,2,0.25,269673265,131804,288.61,2020,2080,2020,2645,1425,2035,2046.02,2.39,0,60203,2099,2067,2023,1991,1947,2083,2007,225,610,500,1340,5,1,44964143,917,4.54,0.65,12,0.29,449.00,3138.00,2510,20240321,-18.73,1193,20230425,71.00,2510,-18.73,20240321,1395,46.24,20240126,2510,-18.73,20240321,1193,71.00,20230425,1.61,N,001380,500,224 억,,1076841,N,N,0,N,00,N
20240423,120119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2050,15,2,0.74,250613485,122436,268.09,2020,2080,2020,2645,1425,2035,2046.90,2.39,0,57955,2099,2067,2023,1991,1947,2083,2007,225,610,500,1340,5,1,44964143,922,4.57,0.65,12,0.27,449.00,3138.00,2510,20240321,-18.33,1193,20230425,71.84,2510,-18.33,20240321,1395,46.95,20240126,2510,-18.33,20240321,1193,71.84,20230425,1.61,N,001380,500,224 억,,1076841,N,N,0,N,00,N
20240423,110119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2070,35,2,1.72,210776600,102970,225.47,2020,2080,2020,2645,1425,2035,2046.97,2.39,0,59332,2099,2067,2023,1991,1947,2083,2007,225,610,500,1340,5,1,44964143,931,4.61,0.66,12,0.23,449.00,3138.00,2510,20240321,-17.53,1193,20230425,73.51,2510,-17.53,20240321,1395,48.39,20240126,2510,-17.53,20240321,1193,73.51,20230425,1.61,N,001380,500,224 억,,1076841,N,N,0,N,00,N
20240423,100120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2060,25,2,1.23,137990630,67694,148.23,2020,2065,2020,2645,1425,2035,2038.45,2.39,0,59279,2099,2067,2023,1991,1947,2083,2007,225,610,500,1340,5,1,44964143,926,4.59,0.66,12,0.15,449.00,3138.00,2510,20240321,-17.93,1193,20230425,72.67,2510,-17.93,20240321,1395,47.67,20240126,2510,-17.93,20240321,1193,72.67,20230425,1.61,N,001380,500,224 억,,1076841,N,N,0,N,00,N
20240423,090119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2045,10,2,0.49,576195,285,0.62,2020,2045,2020,2645,1425,2035,2020.18,2.39,0,-37,2099,2067,2023,1991,1947,2083,2007,225,610,500,1340,5,1,44964143,920,4.55,0.65,12,0.00,449.00,3138.00,2510,20240321,-18.53,1193,20230425,71.42,2510,-18.53,20240321,1395,46.59,20240126,2510,-18.53,20240321,1193,71.42,20230425,1.61,N,001380,500,224 억,,1076841,N,N,0,N,00,N
20240422,160119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2035,42,2,2.11,92758264,45649,52.53,1979,2055,1979,2590,1396,1993,2031.98,2.38,0,4177,2067,2030,1993,1956,1919,2011,1937,225,597,500,1310,5,1,44964143,915,4.53,0.65,12,0.10,449.00,3138.00,2510,20240321,-18.92,1193,20230425,70.58,2510,-18.92,20240321,1395,45.88,20240126,2510,-18.92,20240321,1193,70.58,20230425,1.61,N,001380,500,224 억,,1071165,N,N,0,N,00,N
20240422,150119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2045,52,2,2.61,86672484,42666,49.10,1979,2055,1979,2590,1396,1993,2031.42,2.38,0,3856,2067,2030,1993,1956,1919,2011,1937,225,597,500,1310,5,1,44964143,920,4.55,0.65,12,0.09,449.00,3138.00,2510,20240321,-18.53,1193,20230425,71.42,2510,-18.53,20240321,1395,46.59,20240126,2510,-18.53,20240321,1193,71.42,20230425,1.61,N,001380,500,224 억,,1071165,N,N,0,N,00,N
20240422,140119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2025,32,2,1.61,73356744,36137,41.59,1979,2055,1979,2590,1396,1993,2029.96,2.38,0,6552,2067,2030,1993,1956,1919,2011,1937,225,597,500,1310,5,1,44964143,911,4.51,0.65,12,0.08,449.00,3138.00,2510,20240321,-19.32,1193,20230425,69.74,2510,-19.32,20240321,1395,45.16,20240126,2510,-19.32,20240321,1193,69.74,20230425,1.61,N,001380,500,224 억,,1071165,N,N,0,N,00,N
20240422,130118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2030,37,2,1.86,64945364,31987,36.81,1979,2055,1979,2590,1396,1993,2030.37,2.38,0,5679,2067,2030,1993,1956,1919,2011,1937,225,597,500,1310,5,1,44964143,913,4.52,0.65,12,0.07,449.00,3138.00,2510,20240321,-19.12,1193,20230425,70.16,2510,-19.12,20240321,1395,45.52,20240126,2510,-19.12,20240321,1193,70.16,20230425,1.61,N,001380,500,224 억,,1071165,N,N,0,N,00,N
20240422,120119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2040,47,2,2.36,62680999,30868,35.52,1979,2055,1979,2590,1396,1993,2030.61,2.38,0,5753,2067,2030,1993,1956,1919,2011,1937,225,597,500,1310,5,1,44964143,917,4.54,0.65,12,0.07,449.00,3138.00,2510,20240321,-18.73,1193,20230425,71.00,2510,-18.73,20240321,1395,46.24,20240126,2510,-18.73,20240321,1193,71.00,20230425,1.61,N,001380,500,224 억,,1071165,N,N,0,N,00,N
20240422,110119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2045,52,2,2.61,46395974,22831,26.27,1979,2055,1979,2590,1396,1993,2032.15,2.38,0,5264,2067,2030,1993,1956,1919,2011,1937,225,597,500,1310,5,1,44964143,920,4.55,0.65,12,0.05,449.00,3138.00,2510,20240321,-18.53,1193,20230425,71.42,2510,-18.53,20240321,1395,46.59,20240126,2510,-18.53,20240321,1193,71.42,20230425,1.61,N,001380,500,224 억,,1071165,N,N,0,N,00,N
20240422,100119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2035,42,2,2.11,38703839,19068,21.94,1979,2055,1979,2590,1396,1993,2029.78,2.38,0,5582,2067,2030,1993,1956,1919,2011,1937,225,597,500,1310,5,1,44964143,915,4.53,0.65,12,0.04,449.00,3138.00,2510,20240321,-18.92,1193,20230425,70.58,2510,-18.92,20240321,1395,45.88,20240126,2510,-18.92,20240321,1193,70.58,20230425,1.61,N,001380,500,224 억,,1071165,N,N,0,N,00,N
20240422,090119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1995,2,2,0.10,3142786,1582,1.82,1979,1995,1979,2590,1396,1993,1986.59,2.38,0,913,2067,2030,1993,1956,1919,2011,1937,225,597,500,1310,1,1,44964143,897,4.44,0.64,12,0.00,449.00,3138.00,2510,20240321,-20.52,1193,20230425,67.23,2510,-20.52,20240321,1395,43.01,20240126,2510,-20.52,20240321,1193,67.23,20230425,1.61,N,001380,500,224 억,,1071165,N,N,0,N,00,N
20240419,160118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1993,-12,5,-0.60,155519325,78388,174.01,2030,2030,1956,2605,1405,2005,1983.97,2.43,0,-21448,2055,2030,2010,1985,1965,2020,1975,225,600,500,1320,1,1,44964143,896,4.44,0.64,12,0.17,449.00,3138.00,2510,20240321,-20.60,1171,20230413,70.20,2510,-20.60,20240321,1395,42.87,20240126,2510,-20.60,20240321,1193,67.06,20230425,1.61,N,001380,500,224 억,,1094381,N,N,409,N,00,N
20240419,150116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1977,-28,5,-1.40,150015160,75625,167.88,2030,2030,1956,2605,1405,2005,1983.67,2.43,0,-22198,2055,2030,2010,1985,1965,2020,1975,225,600,500,1320,1,1,44964143,889,4.40,0.63,12,0.17,449.00,3138.00,2510,20240321,-21.24,1171,20230413,68.83,2510,-21.24,20240321,1395,41.72,20240126,2510,-21.24,20240321,1193,65.72,20230425,1.61,N,001380,500,224 억,,1094381,N,N,409,N,00,N
20240419,140117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2005,0,3,0.00,137499635,69362,153.97,2030,2030,1956,2605,1405,2005,1982.35,2.43,0,-22729,2055,2030,2010,1985,1965,2020,1975,225,600,500,1320,5,1,44964143,902,4.47,0.64,12,0.15,449.00,3138.00,2510,20240321,-20.12,1171,20230413,71.22,2510,-20.12,20240321,1395,43.73,20240126,2510,-20.12,20240321,1193,68.06,20230425,1.61,N,001380,500,224 억,,1094381,N,N,409,N,00,N
20240419,130117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1991,-14,5,-0.70,130430601,65830,146.13,2030,2030,1956,2605,1405,2005,1981.32,2.43,0,-23163,2055,2030,2010,1985,1965,2020,1975,225,600,500,1320,1,1,44964143,895,4.43,0.63,12,0.15,449.00,3138.00,2510,20240321,-20.68,1171,20230413,70.03,2510,-20.68,20240321,1395,42.72,20240126,2510,-20.68,20240321,1193,66.89,20230425,1.61,N,001380,500,224 억,,1094381,N,N,409,N,00,N
20240419,120117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1970,-35,5,-1.75,112394882,56718,125.91,2030,2030,1956,2605,1405,2005,1981.64,2.43,0,-22993,2055,2030,2010,1985,1965,2020,1975,225,600,500,1320,1,1,44964143,886,4.39,0.63,12,0.13,449.00,3138.00,2510,20240321,-21.51,1171,20230413,68.23,2510,-21.51,20240321,1395,41.22,20240126,2510,-21.51,20240321,1193,65.13,20230425,1.61,N,001380,500,224 억,,1094381,N,N,409,N,00,N
20240419,110117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1986,-19,5,-0.95,56302395,28258,62.73,2030,2030,1985,2605,1405,2005,1992.44,2.43,0,-14310,2055,2030,2010,1985,1965,2020,1975,225,600,500,1320,1,1,44964143,893,4.42,0.63,12,0.06,449.00,3138.00,2510,20240321,-20.88,1171,20230413,69.60,2510,-20.88,20240321,1395,42.37,20240126,2510,-20.88,20240321,1193,66.47,20230425,1.61,N,001380,500,224 억,,1094381,N,N,409,N,00,N
20240419,100117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1999,-6,5,-0.30,22575065,11323,25.14,2030,2030,1990,2605,1405,2005,1993.74,2.43,0,-3690,2055,2030,2010,1985,1965,2020,1975,225,600,500,1320,1,1,44964143,899,4.45,0.64,12,0.03,449.00,3138.00,2510,20240321,-20.36,1171,20230413,70.71,2510,-20.36,20240321,1395,43.30,20240126,2510,-20.36,20240321,1193,67.56,20230425,1.61,N,001380,500,224 억,,1094381,N,N,409,N,00,N
20240419,090117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2025,20,2,1.00,75075,37,0.08,2030,2030,2015,2605,1405,2005,2029.05,2.43,0,-4,2055,2030,2010,1985,1965,2020,1975,225,600,500,1320,5,1,44964143,911,4.51,0.65,12,0.00,449.00,3138.00,2510,20240321,-19.32,1171,20230413,72.93,2510,-19.32,20240321,1395,45.16,20240126,2510,-19.32,20240321,1193,69.74,20230425,1.61,N,001380,500,224 억,,1094381,N,N,409,N,00,N
20240418,160117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2005,10,2,0.50,90451710,45030,150.52,2010,2035,1990,2590,1397,1995,2008.70,2.41,0,6652,2035,2015,2005,1985,1975,2010,1980,225,595,500,1310,5,1,44964143,902,4.47,0.64,12,0.10,449.00,3138.00,2510,20240321,-20.12,1171,20230413,71.22,2510,-20.12,20240321,1395,43.73,20240126,2510,-20.12,20240321,1193,68.06,20230425,1.61,N,001380,500,224 억,,1085747,N,N,409,N,00,N
20240418,150117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2010,15,2,0.75,89257392,44434,148.52,2010,2035,1990,2590,1397,1995,2008.76,2.41,0,6721,2035,2015,2005,1985,1975,2010,1980,225,595,500,1310,5,1,44964143,904,4.48,0.64,12,0.10,449.00,3138.00,2510,20240321,-19.92,1171,20230413,71.65,2510,-19.92,20240321,1395,44.09,20240126,2510,-19.92,20240321,1193,68.48,20230425,1.61,N,001380,500,224 억,,1085747,N,N,556,N,00,N
20240418,140117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2010,15,2,0.75,79836254,39719,132.76,2010,2035,1990,2590,1397,1995,2010.03,2.41,0,6316,2035,2015,2005,1985,1975,2010,1980,225,595,500,1310,5,1,44964143,904,4.48,0.64,12,0.09,449.00,3138.00,2510,20240321,-19.92,1171,20230413,71.65,2510,-19.92,20240321,1395,44.09,20240126,2510,-19.92,20240321,1193,68.48,20230425,1.61,N,001380,500,224 억,,1085747,N,N,556,N,00,N
20240418,130117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2020,25,2,1.25,66277348,32956,110.16,2010,2035,1990,2590,1397,1995,2011.09,2.41,0,4257,2035,2015,2005,1985,1975,2010,1980,225,595,500,1310,5,1,44964143,908,4.50,0.64,12,0.07,449.00,3138.00,2510,20240321,-19.52,1171,20230413,72.50,2510,-19.52,20240321,1395,44.80,20240126,2510,-19.52,20240321,1193,69.32,20230425,1.61,N,001380,500,224 억,,1085747,N,N,556,N,00,N
20240418,120117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2030,35,2,1.75,46658223,23178,77.47,2010,2035,1990,2590,1397,1995,2013.04,2.41,0,1207,2035,2015,2005,1985,1975,2010,1980,225,595,500,1310,5,1,44964143,913,4.52,0.65,12,0.05,449.00,3138.00,2510,20240321,-19.12,1171,20230413,73.36,2510,-19.12,20240321,1395,45.52,20240126,2510,-19.12,20240321,1193,70.16,20230425,1.61,N,001380,500,224 억,,1085747,N,N,556,N,00,N
20240418,110117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2020,25,2,1.25,28900198,14408,48.16,2010,2030,1990,2590,1397,1995,2005.84,2.41,0,5146,2035,2015,2005,1985,1975,2010,1980,225,595,500,1310,5,1,44964143,908,4.50,0.64,12,0.03,449.00,3138.00,2510,20240321,-19.52,1171,20230413,72.50,2510,-19.52,20240321,1395,44.80,20240126,2510,-19.52,20240321,1193,69.32,20230425,1.61,N,001380,500,224 억,,1085747,N,N,556,N,00,N
20240418,100116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2015,20,2,1.00,17240448,8611,28.78,2010,2015,1990,2590,1397,1995,2002.14,2.41,0,3945,2035,2015,2005,1985,1975,2010,1980,225,595,500,1310,5,1,44964143,906,4.49,0.64,12,0.02,449.00,3138.00,2510,20240321,-19.72,1171,20230413,72.08,2510,-19.72,20240321,1395,44.44,20240126,2510,-19.72,20240321,1193,68.90,20230425,1.61,N,001380,500,224 억,,1085747,N,N,556,N,00,N
20240418,090117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2010,15,2,0.75,14070,7,0.02,2010,2010,2010,2590,1397,1995,2010.00,2.41,0,0,2035,2015,2005,1985,1975,2010,1980,225,595,500,1310,5,1,44964143,904,4.48,0.64,12,0.00,449.00,3138.00,2510,20240321,-19.92,1171,20230413,71.65,2510,-19.92,20240321,1395,44.09,20240126,2510,-19.92,20240321,1193,68.48,20230425,1.61,N,001380,500,224 억,,1085747,N,N,556,N,00,N
20240417,160117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1995,-20,5,-0.99,55158464,27500,31.32,1997,2025,1995,2615,1415,2015,2005.76,2.42,0,-4415,2085,2050,2015,1980,1945,2032,1962,225,600,500,1320,1,1,44964143,897,4.44,0.64,12,0.06,449.00,3138.00,2510,20240321,-20.52,1170,20230411,70.51,2510,-20.52,20240321,1395,43.01,20240126,2510,-20.52,20240321,1193,67.23,20230425,1.60,N,001380,500,224 억,,1089354,N,N,556,N,00,N
20240417,150117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2020,5,2,0.25,45254654,22539,25.67,1997,2025,1995,2615,1415,2015,2007.84,2.42,0,-4403,2085,2050,2015,1980,1945,2032,1962,225,600,500,1320,5,1,44964143,908,4.50,0.64,12,0.05,449.00,3138.00,2510,20240321,-19.52,1170,20230411,72.65,2510,-19.52,20240321,1395,44.80,20240126,2510,-19.52,20240321,1193,69.32,20230425,1.60,N,001380,500,224 억,,1089354,N,N,0,N,00,N
20240417,140118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2020,5,2,0.25,35861609,17882,20.37,1997,2020,1995,2615,1415,2015,2005.46,2.42,0,-1258,2085,2050,2015,1980,1945,2032,1962,225,600,500,1320,5,1,44964143,908,4.50,0.64,12,0.04,449.00,3138.00,2510,20240321,-19.52,1170,20230411,72.65,2510,-19.52,20240321,1395,44.80,20240126,2510,-19.52,20240321,1193,69.32,20230425,1.60,N,001380,500,224 억,,1089354,N,N,0,N,00,N
20240417,130117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2015,0,3,0.00,30110839,15033,17.12,1997,2020,1995,2615,1415,2015,2002.98,2.42,0,-1374,2085,2050,2015,1980,1945,2032,1962,225,600,500,1320,5,1,44964143,906,4.49,0.64,12,0.03,449.00,3138.00,2510,20240321,-19.72,1170,20230411,72.22,2510,-19.72,20240321,1395,44.44,20240126,2510,-19.72,20240321,1193,68.90,20230425,1.60,N,001380,500,224 억,,1089354,N,N,0,N,00,N
20240417,120117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2010,-5,5,-0.25,23040404,11506,13.10,1997,2020,1995,2615,1415,2015,2002.47,2.42,0,-44,2085,2050,2015,1980,1945,2032,1962,225,600,500,1320,5,1,44964143,904,4.48,0.64,12,0.03,449.00,3138.00,2510,20240321,-19.92,1170,20230411,71.79,2510,-19.92,20240321,1395,44.09,20240126,2510,-19.92,20240321,1193,68.48,20230425,1.60,N,001380,500,224 억,,1089354,N,N,0,N,00,N
20240417,110117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2005,-10,5,-0.50,20104405,10041,11.44,1997,2020,1995,2615,1415,2015,2002.23,2.42,0,-164,2085,2050,2015,1980,1945,2032,1962,225,600,500,1320,5,1,44964143,902,4.47,0.64,12,0.02,449.00,3138.00,2510,20240321,-20.12,1170,20230411,71.37,2510,-20.12,20240321,1395,43.73,20240126,2510,-20.12,20240321,1193,68.06,20230425,1.60,N,001380,500,224 억,,1089354,N,N,0,N,00,N
20240417,100117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2010,-5,5,-0.25,3469244,1730,1.97,1997,2020,1995,2615,1415,2015,2005.33,2.42,0,398,2085,2050,2015,1980,1945,2032,1962,225,600,500,1320,5,1,44964143,904,4.48,0.64,12,0.00,449.00,3138.00,2510,20240321,-19.92,1170,20230411,71.79,2510,-19.92,20240321,1395,44.09,20240126,2510,-19.92,20240321,1193,68.48,20230425,1.60,N,001380,500,224 억,,1089354,N,N,0,N,00,N
20240417,090117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2015,0,3,0.00,229727,115,0.13,1997,2015,1997,2615,1415,2015,1997.16,2.42,0,10,2085,2050,2015,1980,1945,2032,1962,225,600,500,1320,5,1,44964143,906,4.49,0.64,12,0.00,449.00,3138.00,2510,20240321,-19.72,1170,20230411,72.22,2510,-19.72,20240321,1395,44.44,20240126,2510,-19.72,20240321,1193,68.90,20230425,1.60,N,001380,500,224 억,,1089354,N,N,0,N,00,N
20240416,160118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2015,-30,5,-1.47,172549240,86357,84.39,2050,2050,1980,2655,1435,2045,1998.09,2.45,0,-11540,2087,2065,2028,2006,1969,2077,2018,225,610,500,1340,5,1,44964143,906,4.49,0.64,12,0.19,449.00,3138.00,2510,20240321,-19.72,1170,20230411,72.22,2510,-19.72,20240321,1395,44.44,20240126,2510,-19.72,20240321,1193,68.90,20230425,1.59,N,001380,500,224 억,,1101975,N,N,0,N,00,N
20240416,150117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2000,-45,5,-2.20,145664512,72987,71.33,2050,2050,1980,2655,1435,2045,1995.76,2.45,0,-10757,2087,2065,2028,2006,1969,2077,2018,225,610,500,1340,5,1,44964143,899,4.45,0.64,12,0.16,449.00,3138.00,2510,20240321,-20.32,1170,20230411,70.94,2510,-20.32,20240321,1395,43.37,20240126,2510,-20.32,20240321,1193,67.64,20230425,1.59,N,001380,500,224 억,,1101975,N,N,0,N,00,N
20240416,140117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1988,-57,5,-2.79,135447152,67862,66.32,2050,2050,1980,2655,1435,2045,1995.92,2.45,0,-11129,2087,2065,2028,2006,1969,2077,2018,225,610,500,1340,1,1,44964143,894,4.43,0.63,12,0.15,449.00,3138.00,2510,20240321,-20.80,1170,20230411,69.91,2510,-20.80,20240321,1395,42.51,20240126,2510,-20.80,20240321,1193,66.64,20230425,1.59,N,001380,500,224 억,,1101975,N,N,0,N,00,N
20240416,130118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1990,-55,5,-2.69,127561858,63892,62.44,2050,2050,1980,2655,1435,2045,1996.52,2.45,0,-10358,2087,2065,2028,2006,1969,2077,2018,225,610,500,1340,1,1,44964143,895,4.43,0.63,12,0.14,449.00,3138.00,2510,20240321,-20.72,1170,20230411,70.09,2510,-20.72,20240321,1395,42.65,20240126,2510,-20.72,20240321,1193,66.81,20230425,1.59,N,001380,500,224 억,,1101975,N,N,0,N,00,N
20240416,120119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1990,-55,5,-2.69,119811970,59990,58.63,2050,2050,1980,2655,1435,2045,1997.20,2.45,0,-8511,2087,2065,2028,2006,1969,2077,2018,225,610,500,1340,1,1,44964143,895,4.43,0.63,12,0.13,449.00,3138.00,2510,20240321,-20.72,1170,20230411,70.09,2510,-20.72,20240321,1395,42.65,20240126,2510,-20.72,20240321,1193,66.81,20230425,1.59,N,001380,500,224 억,,1101975,N,N,0,N,00,N
20240416,110117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1998,-47,5,-2.30,103264769,51656,50.48,2050,2050,1980,2655,1435,2045,1999.09,2.45,0,-8469,2087,2065,2028,2006,1969,2077,2018,225,610,500,1340,1,1,44964143,898,4.45,0.64,12,0.11,449.00,3138.00,2510,20240321,-20.40,1170,20230411,70.77,2510,-20.40,20240321,1395,43.23,20240126,2510,-20.40,20240321,1193,67.48,20230425,1.59,N,001380,500,224 억,,1101975,N,N,0,N,00,N
20240416,100117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2015,-30,5,-1.47,15150990,7430,7.26,2050,2050,2015,2655,1435,2045,2039.16,2.45,0,-5021,2087,2065,2028,2006,1969,2077,2018,225,610,500,1340,5,1,44964143,906,4.49,0.64,12,0.02,449.00,3138.00,2510,20240321,-19.72,1170,20230411,72.22,2510,-19.72,20240321,1395,44.44,20240126,2510,-19.72,20240321,1193,68.90,20230425,1.59,N,001380,500,224 억,,1101975,N,N,0,N,00,N
20240416,090116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2050,5,2,0.24,4189560,2048,2.00,2050,2050,2045,2655,1435,2045,2045.68,2.45,0,-1768,2087,2065,2028,2006,1969,2077,2018,225,610,500,1340,5,1,44964143,922,4.57,0.65,12,0.00,449.00,3138.00,2510,20240321,-18.33,1170,20230411,75.21,2510,-18.33,20240321,1395,46.95,20240126,2510,-18.33,20240321,1193,71.84,20230425,1.59,N,001380,500,224 억,,1101975,N,N,0,N,00,N
20240415,160116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2045,5,2,0.25,205986151,102327,71.88,1992,2050,1991,2650,1430,2040,2013.00,2.43,0,-972,2092,2065,2018,1991,1944,2079,2005,225,610,500,1340,5,1,44964143,920,4.55,0.65,12,0.23,449.00,3138.00,2510,20240321,-18.53,1170,20230411,74.79,2510,-18.53,20240321,1395,46.59,20240126,2510,-18.53,20240321,1193,71.42,20230425,1.60,N,001380,500,224 억,,1090518,N,N,1113,N,00,N
20240415,150116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2045,5,2,0.25,201307471,100038,70.27,1992,2045,1991,2650,1430,2040,2012.29,2.43,0,-973,2092,2065,2018,1991,1944,2079,2005,225,610,500,1340,5,1,44964143,920,4.55,0.65,12,0.22,449.00,3138.00,2510,20240321,-18.53,1170,20230411,74.79,2510,-18.53,20240321,1395,46.59,20240126,2510,-18.53,20240321,1193,71.42,20230425,1.60,N,001380,500,224 억,,1090518,N,N,1113,N,00,N
20240415,140116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2040,0,3,0.00,180403851,89789,63.07,1992,2045,1991,2650,1430,2040,2009.17,2.43,0,-3279,2092,2065,2018,1991,1944,2079,2005,225,610,500,1340,5,1,44964143,917,4.54,0.65,12,0.20,449.00,3138.00,2510,20240321,-18.73,1170,20230411,74.36,2510,-18.73,20240321,1395,46.24,20240126,2510,-18.73,20240321,1193,71.00,20230425,1.60,N,001380,500,224 억,,1090518,N,N,1113,N,00,N
20240415,130116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2020,-20,5,-0.98,161319186,80370,56.46,1992,2045,1991,2650,1430,2040,2007.18,2.43,0,-6508,2092,2065,2018,1991,1944,2079,2005,225,610,500,1340,5,1,44964143,908,4.50,0.64,12,0.18,449.00,3138.00,2510,20240321,-19.52,1170,20230411,72.65,2510,-19.52,20240321,1395,44.80,20240126,2510,-19.52,20240321,1193,69.32,20230425,1.60,N,001380,500,224 억,,1090518,N,N,1113,N,00,N
20240415,120116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1999,-41,5,-2.01,151259812,75364,52.94,1992,2045,1991,2650,1430,2040,2007.03,2.43,0,-4189,2092,2065,2018,1991,1944,2079,2005,225,610,500,1340,1,1,44964143,899,4.45,0.64,12,0.17,449.00,3138.00,2510,20240321,-20.36,1170,20230411,70.85,2510,-20.36,20240321,1395,43.30,20240126,2510,-20.36,20240321,1193,67.56,20230425,1.60,N,001380,500,224 억,,1090518,N,N,1113,N,00,N
20240415,110117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2000,-40,5,-1.96,117285587,58353,40.99,1992,2045,1992,2650,1430,2040,2009.90,2.43,0,2560,2092,2065,2018,1991,1944,2079,2005,225,610,500,1340,5,1,44964143,899,4.45,0.64,12,0.13,449.00,3138.00,2510,20240321,-20.32,1170,20230411,70.94,2510,-20.32,20240321,1395,43.37,20240126,2510,-20.32,20240321,1193,67.64,20230425,1.60,N,001380,500,224 억,,1090518,N,N,1113,N,00,N
20240415,100117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2020,-20,5,-0.98,93611215,46516,32.68,1992,2045,1992,2650,1430,2040,2012.41,2.43,0,7324,2092,2065,2018,1991,1944,2079,2005,225,610,500,1340,5,1,44964143,908,4.50,0.64,12,0.10,449.00,3138.00,2510,20240321,-19.52,1170,20230411,72.65,2510,-19.52,20240321,1395,44.80,20240126,2510,-19.52,20240321,1193,69.32,20230425,1.60,N,001380,500,224 억,,1090518,N,N,1113,N,00,N
20240415,090117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1993,-47,5,-2.30,4224020,2118,1.49,1992,2005,1992,2650,1430,2040,1992.81,2.43,0,661,2092,2065,2018,1991,1944,2079,2005,225,610,500,1340,1,1,44964143,896,4.44,0.64,12,0.00,449.00,3138.00,2510,20240321,-20.60,1170,20230411,70.34,2510,-20.60,20240321,1395,42.87,20240126,2510,-20.60,20240321,1193,67.06,20230425,1.60,N,001380,500,224 억,,1090518,N,N,1113,N,00,N
20240412,160116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2040,15,2,0.74,283420180,140766,220.20,2000,2045,1971,2630,1420,2025,2013.37,2.44,0,37143,2091,2057,2001,1967,1911,2070,1980,225,605,500,1330,5,1,44964143,917,4.54,0.65,12,0.31,449.00,3138.00,2510,20240321,-18.73,1170,20230411,74.36,2510,-18.73,20240321,1395,46.24,20240126,2510,-18.73,20240321,1171,74.21,20230413,1.59,N,001380,500,224 억,,1096378,N,N,1113,N,00,N
20240412,150117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2035,10,2,0.49,244795815,121812,190.55,2000,2045,1971,2630,1420,2025,2009.62,2.44,0,31418,2091,2057,2001,1967,1911,2070,1980,225,605,500,1330,5,1,44964143,915,4.53,0.65,12,0.27,449.00,3138.00,2510,20240321,-18.92,1170,20230411,73.93,2510,-18.92,20240321,1395,45.88,20240126,2510,-18.92,20240321,1171,73.78,20230413,1.59,N,001380,500,224 억,,1096378,N,N,1,N,00,N
20240412,140117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2025,0,3,0.00,191583363,95524,149.43,2000,2035,1971,2630,1420,2025,2005.60,2.44,0,20470,2091,2057,2001,1967,1911,2070,1980,225,605,500,1330,5,1,44964143,911,4.51,0.65,12,0.21,449.00,3138.00,2510,20240321,-19.32,1170,20230411,73.08,2510,-19.32,20240321,1395,45.16,20240126,2510,-19.32,20240321,1171,72.93,20230413,1.59,N,001380,500,224 억,,1096378,N,N,1,N,00,N
20240412,130116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1998,-27,5,-1.33,139604986,69557,108.81,2000,2035,1971,2630,1420,2025,2007.06,2.44,0,817,2091,2057,2001,1967,1911,2070,1980,225,605,500,1330,1,1,44964143,898,4.45,0.64,12,0.15,449.00,3138.00,2510,20240321,-20.40,1170,20230411,70.77,2510,-20.40,20240321,1395,43.23,20240126,2510,-20.40,20240321,1171,70.62,20230413,1.59,N,001380,500,224 억,,1096378,N,N,1,N,00,N
20240412,120116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2020,-5,5,-0.25,95412384,47363,74.09,2000,2035,1983,2630,1420,2025,2014.49,2.44,0,-7164,2091,2057,2001,1967,1911,2070,1980,225,605,500,1330,5,1,44964143,908,4.50,0.64,12,0.11,449.00,3138.00,2510,20240321,-19.52,1170,20230411,72.65,2510,-19.52,20240321,1395,44.80,20240126,2510,-19.52,20240321,1171,72.50,20230413,1.59,N,001380,500,224 억,,1096378,N,N,1,N,00,N
20240412,110116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2020,-5,5,-0.25,63460622,31518,49.30,2000,2035,1983,2630,1420,2025,2013.47,2.44,0,-11405,2091,2057,2001,1967,1911,2070,1980,225,605,500,1330,5,1,44964143,908,4.50,0.64,12,0.07,449.00,3138.00,2510,20240321,-19.52,1170,20230411,72.65,2510,-19.52,20240321,1395,44.80,20240126,2510,-19.52,20240321,1171,72.50,20230413,1.59,N,001380,500,224 억,,1096378,N,N,1,N,00,N
20240412,100116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1994,-31,5,-1.53,44472431,22076,34.53,2000,2035,1983,2630,1420,2025,2014.51,2.44,0,-7818,2091,2057,2001,1967,1911,2070,1980,225,605,500,1330,1,1,44964143,897,4.44,0.64,12,0.05,449.00,3138.00,2510,20240321,-20.56,1170,20230411,70.43,2510,-20.56,20240321,1395,42.94,20240126,2510,-20.56,20240321,1171,70.28,20230413,1.59,N,001380,500,224 억,,1096378,N,N,1,N,00,N
20240412,090116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2020,-5,5,-0.25,2930020,1465,2.29,2000,2020,2000,2630,1420,2025,2000.01,2.44,0,-20,2091,2057,2001,1967,1911,2070,1980,225,605,500,1330,5,1,44964143,908,4.50,0.64,12,0.00,449.00,3138.00,2510,20240321,-19.52,1170,20230411,72.65,2510,-19.52,20240321,1395,44.80,20240126,2510,-19.52,20240321,1171,72.50,20230413,1.59,N,001380,500,224 억,,1096378,N,N,1,N,00,N
20240411,160116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2025,0,3,0.00,127656741,63826,59.68,2025,2035,1945,2630,1420,2025,2000.07,2.46,0,-2282,2123,2073,2020,1970,1917,2047,1944,225,605,500,1330,5,1,44964143,911,4.51,0.65,12,0.14,449.00,3138.00,2510,20240321,-19.32,1170,20230411,73.08,2510,-19.32,20240321,1395,45.16,20240126,2510,-19.32,20240321,1170,73.08,20230411,1.60,N,001380,500,224 억,,1105207,N,N,1,N,00,N
20240411,150119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2025,0,3,0.00,120129056,60102,56.20,2025,2035,1945,2630,1420,2025,1998.75,2.46,0,-636,2123,2073,2020,1970,1917,2047,1944,225,605,500,1330,5,1,44964143,911,4.51,0.65,12,0.13,449.00,3138.00,2510,20240321,-19.32,1170,20230411,73.08,2510,-19.32,20240321,1395,45.16,20240126,2510,-19.32,20240321,1170,73.08,20230411,1.60,N,001380,500,224 억,,1105207,N,N,190,N,00,N
20240411,140121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2025,0,3,0.00,97973031,49195,46.00,2025,2030,1945,2630,1420,2025,1991.52,2.46,0,3378,2123,2073,2020,1970,1917,2047,1944,225,605,500,1330,5,1,44964143,911,4.51,0.65,12,0.11,449.00,3138.00,2510,20240321,-19.32,1170,20230411,73.08,2510,-19.32,20240321,1395,45.16,20240126,2510,-19.32,20240321,1170,73.08,20230411,1.60,N,001380,500,224 억,,1105207,N,N,190,N,00,N
20240411,130116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2005,-20,5,-0.99,93557766,47014,43.96,2025,2025,1945,2630,1420,2025,1990.00,2.46,0,4524,2123,2073,2020,1970,1917,2047,1944,225,605,500,1330,5,1,44964143,902,4.47,0.64,12,0.10,449.00,3138.00,2510,20240321,-20.12,1170,20230411,71.37,2510,-20.12,20240321,1395,43.73,20240126,2510,-20.12,20240321,1170,71.37,20230411,1.60,N,001380,500,224 억,,1105207,N,N,190,N,00,N
20240411,120116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2020,-5,5,-0.25,92877121,46677,43.65,2025,2025,1945,2630,1420,2025,1989.78,2.46,0,4852,2123,2073,2020,1970,1917,2047,1944,225,605,500,1330,5,1,44964143,908,4.50,0.64,12,0.10,449.00,3138.00,2510,20240321,-19.52,1170,20230411,72.65,2510,-19.52,20240321,1395,44.80,20240126,2510,-19.52,20240321,1170,72.65,20230411,1.60,N,001380,500,224 억,,1105207,N,N,190,N,00,N
20240411,110116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2015,-10,5,-0.49,77239636,38925,36.40,2025,2025,1945,2630,1420,2025,1984.32,2.46,0,7536,2123,2073,2020,1970,1917,2047,1944,225,605,500,1330,5,1,44964143,906,4.49,0.64,12,0.09,449.00,3138.00,2510,20240321,-19.72,1170,20230411,72.22,2510,-19.72,20240321,1395,44.44,20240126,2510,-19.72,20240321,1170,72.22,20230411,1.60,N,001380,500,224 억,,1105207,N,N,190,N,00,N
20240411,100116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2005,-20,5,-0.99,67172702,33921,31.72,2025,2025,1945,2630,1420,2025,1980.27,2.46,0,7650,2123,2073,2020,1970,1917,2047,1944,225,605,500,1330,5,1,44964143,902,4.47,0.64,12,0.08,449.00,3138.00,2510,20240321,-20.12,1170,20230411,71.37,2510,-20.12,20240321,1395,43.73,20240126,2510,-20.12,20240321,1170,71.37,20230411,1.60,N,001380,500,224 억,,1105207,N,N,190,N,00,N
20240411,090116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2000,-25,5,-1.23,10501417,5207,4.87,2025,2025,1970,2630,1420,2025,2016.79,2.46,0,-2720,2123,2073,2020,1970,1917,2047,1944,225,605,500,1330,5,1,44964143,899,4.45,0.64,12,0.01,449.00,3138.00,2510,20240321,-20.32,1170,20230411,70.94,2510,-20.32,20240321,1395,43.37,20240126,2510,-20.32,20240321,1170,70.94,20230411,1.60,N,001380,500,224 억,,1105207,N,N,190,N,00,N
20240409,160116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2025,27,2,1.35,214227001,106910,71.51,2040,2070,1967,2595,1399,1998,2003.81,2.46,0,-2925,2144,2070,2026,1952,1908,2057,1939,225,597,500,1310,5,1,44964143,911,4.51,0.65,12,0.24,449.00,3138.00,2510,20240321,-19.32,1170,20230411,73.08,2510,-19.32,20240321,1395,45.16,20240126,2510,-19.32,20240321,1170,73.08,20230411,1.63,N,001380,500,224 억,,1104904,N,N,190,N,00,N
20240409,150116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2005,7,2,0.35,204537351,102124,68.31,2040,2070,1967,2595,1399,1998,2002.83,2.46,0,-3989,2144,2070,2026,1952,1908,2057,1939,225,597,500,1310,5,1,44964143,902,4.47,0.64,12,0.23,449.00,3138.00,2510,20240321,-20.12,1170,20230411,71.37,2510,-20.12,20240321,1395,43.73,20240126,2510,-20.12,20240321,1170,71.37,20230411,1.63,N,001380,500,224 억,,1104904,N,N,0,N,00,N
20240409,140116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2015,17,2,0.85,190084331,94950,63.51,2040,2070,1967,2595,1399,1998,2001.94,2.46,0,-5325,2144,2070,2026,1952,1908,2057,1939,225,597,500,1310,5,1,44964143,906,4.49,0.64,12,0.21,449.00,3138.00,2510,20240321,-19.72,1170,20230411,72.22,2510,-19.72,20240321,1395,44.44,20240126,2510,-19.72,20240321,1170,72.22,20230411,1.63,N,001380,500,224 억,,1104904,N,N,0,N,00,N
20240409,130116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2020,22,2,1.10,180467471,90194,60.33,2040,2070,1967,2595,1399,1998,2000.88,2.46,0,-4982,2144,2070,2026,1952,1908,2057,1939,225,597,500,1310,5,1,44964143,908,4.50,0.64,12,0.20,449.00,3138.00,2510,20240321,-19.52,1170,20230411,72.65,2510,-19.52,20240321,1395,44.80,20240126,2510,-19.52,20240321,1170,72.65,20230411,1.63,N,001380,500,224 억,,1104904,N,N,0,N,00,N
20240409,120116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1999,1,2,0.05,174341150,87161,58.30,2040,2070,1967,2595,1399,1998,2000.22,2.46,0,-5021,2144,2070,2026,1952,1908,2057,1939,225,597,500,1310,1,1,44964143,899,4.45,0.64,12,0.19,449.00,3138.00,2510,20240321,-20.36,1170,20230411,70.85,2510,-20.36,20240321,1395,43.30,20240126,2510,-20.36,20240321,1170,70.85,20230411,1.63,N,001380,500,224 억,,1104904,N,N,0,N,00,N
20240409,110116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2000,2,2,0.10,159297138,79644,53.28,2040,2070,1967,2595,1399,1998,2000.11,2.46,0,-2194,2144,2070,2026,1952,1908,2057,1939,225,597,500,1310,5,1,44964143,899,4.45,0.64,12,0.18,449.00,3138.00,2510,20240321,-20.32,1170,20230411,70.94,2510,-20.32,20240321,1395,43.37,20240126,2510,-20.32,20240321,1170,70.94,20230411,1.63,N,001380,500,224 억,,1104904,N,N,0,N,00,N
20240409,100115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2030,32,2,1.60,117163406,58698,39.26,2040,2070,1967,2595,1399,1998,1996.04,2.46,0,-288,2144,2070,2026,1952,1908,2057,1939,225,597,500,1310,5,1,44964143,913,4.52,0.65,12,0.13,449.00,3138.00,2510,20240321,-19.12,1170,20230411,73.50,2510,-19.12,20240321,1395,45.52,20240126,2510,-19.12,20240321,1170,73.50,20230411,1.63,N,001380,500,224 억,,1104904,N,N,0,N,00,N
20240409,090116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2020,22,2,1.10,793750,390,0.26,2040,2040,2010,2595,1399,1998,2035.26,2.46,0,-1,2144,2070,2026,1952,1908,2057,1939,225,597,500,1310,5,1,44964143,908,4.50,0.64,12,0.00,449.00,3138.00,2510,20240321,-19.52,1170,20230411,72.65,2510,-19.52,20240321,1395,44.80,20240126,2510,-19.52,20240321,1170,72.65,20230411,1.63,N,001380,500,224 억,,1104904,N,N,0,N,00,N
20240408,160116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1998,0,3,0.00,301565148,149086,179.54,1998,2100,1982,2595,1399,1998,2022.76,2.42,0,29461,2087,2042,2020,1975,1953,2031,1964,225,597,500,1310,1,1,44964143,898,4.45,0.64,12,0.33,449.00,3138.00,2510,20240321,-20.40,1170,20230411,70.77,2510,-20.40,20240321,1395,43.23,20240126,2510,-20.40,20240321,1170,70.77,20230411,1.61,N,001380,500,224 억,,1088635,N,N,323,N,00,N
20240408,150116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2025,27,2,1.35,296887832,146752,176.73,1998,2100,1982,2595,1399,1998,2023.06,2.42,0,29845,2087,2042,2020,1975,1953,2031,1964,225,597,500,1310,5,1,44964143,911,4.51,0.65,12,0.33,449.00,3138.00,2510,20240321,-19.32,1170,20230411,73.08,2510,-19.32,20240321,1395,45.16,20240126,2510,-19.32,20240321,1170,73.08,20230411,1.61,N,001380,500,224 억,,1088635,N,N,323,N,00,N
20240408,140116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2010,12,2,0.60,204670400,100532,121.07,1998,2100,1988,2595,1399,1998,2035.87,2.42,0,8778,2087,2042,2020,1975,1953,2031,1964,225,597,500,1310,5,1,44964143,904,4.48,0.64,12,0.22,449.00,3138.00,2510,20240321,-19.92,1170,20230411,71.79,2510,-19.92,20240321,1395,44.09,20240126,2510,-19.92,20240321,1170,71.79,20230411,1.61,N,001380,500,224 억,,1088635,N,N,323,N,00,N
20240408,130115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2040,42,2,2.10,177909042,87198,105.01,1998,2100,1988,2595,1399,1998,2040.29,2.42,0,5109,2087,2042,2020,1975,1953,2031,1964,225,597,500,1310,5,1,44964143,917,4.54,0.65,12,0.19,449.00,3138.00,2510,20240321,-18.73,1170,20230411,74.36,2510,-18.73,20240321,1395,46.24,20240126,2510,-18.73,20240321,1170,74.36,20230411,1.61,N,001380,500,224 억,,1088635,N,N,323,N,00,N
20240408,120116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2070,72,2,3.60,148117937,72523,87.34,1998,2100,1988,2595,1399,1998,2042.36,2.42,0,5357,2087,2042,2020,1975,1953,2031,1964,225,597,500,1310,5,1,44964143,931,4.61,0.66,12,0.16,449.00,3138.00,2510,20240321,-17.53,1170,20230411,76.92,2510,-17.53,20240321,1395,48.39,20240126,2510,-17.53,20240321,1170,76.92,20230411,1.61,N,001380,500,224 억,,1088635,N,N,323,N,00,N
20240408,110116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2060,62,2,3.10,92957807,46022,55.42,1998,2065,1988,2595,1399,1998,2019.86,2.42,0,13062,2087,2042,2020,1975,1953,2031,1964,225,597,500,1310,5,1,44964143,926,4.59,0.66,12,0.10,449.00,3138.00,2510,20240321,-17.93,1170,20230411,76.07,2510,-17.93,20240321,1395,47.67,20240126,2510,-17.93,20240321,1170,76.07,20230411,1.61,N,001380,500,224 억,,1088635,N,N,323,N,00,N
20240408,100116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2010,12,2,0.60,47254133,23589,28.41,1998,2045,1990,2595,1399,1998,2003.23,2.42,0,2382,2087,2042,2020,1975,1953,2031,1964,225,597,500,1310,5,1,44964143,904,4.48,0.64,12,0.05,449.00,3138.00,2510,20240321,-19.92,1170,20230411,71.79,2510,-19.92,20240321,1395,44.09,20240126,2510,-19.92,20240321,1170,71.79,20230411,1.61,N,001380,500,224 억,,1088635,N,N,323,N,00,N
20240408,090116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1997,-1,5,-0.05,1802545,902,1.09,1998,2015,1997,2595,1399,1998,1998.39,2.42,0,-43,2087,2042,2020,1975,1953,2031,1964,225,597,500,1310,1,1,44964143,898,4.45,0.64,12,0.00,449.00,3138.00,2510,20240321,-20.44,1170,20230411,70.68,2510,-20.44,20240321,1395,43.15,20240126,2510,-20.44,20240321,1170,70.68,20230411,1.61,N,001380,500,224 억,,1088635,N,N,323,N,00,N
20240405,160115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1998,-32,5,-1.58,166418530,82995,57.83,2030,2065,1998,2635,1425,2030,2005.17,2.36,0,27203,2243,2136,2083,1976,1923,2110,1950,225,605,500,1330,1,1,44964143,898,4.45,0.64,12,0.18,449.00,3138.00,2510,20240321,-20.40,1170,20230411,70.77,2510,-20.40,20240321,1395,43.23,20240126,2510,-20.40,20240321,1170,70.77,20230411,1.59,N,001380,500,224 억,,1061432,N,N,323,N,00,N
20240405,150115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2010,-20,5,-0.99,151032624,75305,52.47,2030,2065,1998,2635,1425,2030,2005.61,2.36,0,21291,2243,2136,2083,1976,1923,2110,1950,225,605,500,1330,5,1,44964143,904,4.48,0.64,12,0.17,449.00,3138.00,2510,20240321,-19.92,1170,20230411,71.79,2510,-19.92,20240321,1395,44.09,20240126,2510,-19.92,20240321,1170,71.79,20230411,1.59,N,001380,500,224 억,,1061432,N,N,7,N,00,N
20240405,140116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2000,-30,5,-1.48,86680849,43146,30.06,2030,2065,1998,2635,1425,2030,2009.01,2.36,0,5127,2243,2136,2083,1976,1923,2110,1950,225,605,500,1330,5,1,44964143,899,4.45,0.64,12,0.10,449.00,3138.00,2510,20240321,-20.32,1170,20230411,70.94,2510,-20.32,20240321,1395,43.37,20240126,2510,-20.32,20240321,1170,70.94,20230411,1.59,N,001380,500,224 억,,1061432,N,N,7,N,00,N
20240405,130116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2010,-20,5,-0.99,70146839,34894,24.31,2030,2065,1998,2635,1425,2030,2010.28,2.36,0,4284,2243,2136,2083,1976,1923,2110,1950,225,605,500,1330,5,1,44964143,904,4.48,0.64,12,0.08,449.00,3138.00,2510,20240321,-19.92,1170,20230411,71.79,2510,-19.92,20240321,1395,44.09,20240126,2510,-19.92,20240321,1170,71.79,20230411,1.59,N,001380,500,224 억,,1061432,N,N,7,N,00,N
20240405,120116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2030,0,3,0.00,64888974,32302,22.51,2030,2065,1998,2635,1425,2030,2008.82,2.36,0,4311,2243,2136,2083,1976,1923,2110,1950,225,605,500,1330,5,1,44964143,913,4.52,0.65,12,0.07,449.00,3138.00,2510,20240321,-19.12,1170,20230411,73.50,2510,-19.12,20240321,1395,45.52,20240126,2510,-19.12,20240321,1170,73.50,20230411,1.59,N,001380,500,224 억,,1061432,N,N,7,N,00,N
20240405,110116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2015,-15,5,-0.74,63180249,31460,21.92,2030,2065,1998,2635,1425,2030,2008.27,2.36,0,4502,2243,2136,2083,1976,1923,2110,1950,225,605,500,1330,5,1,44964143,906,4.49,0.64,12,0.07,449.00,3138.00,2510,20240321,-19.72,1170,20230411,72.22,2510,-19.72,20240321,1395,44.44,20240126,2510,-19.72,20240321,1170,72.22,20230411,1.59,N,001380,500,224 억,,1061432,N,N,7,N,00,N
20240405,100114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1998,-32,5,-1.58,46155059,22972,16.01,2030,2065,1998,2635,1425,2030,2009.19,2.36,0,2226,2243,2136,2083,1976,1923,2110,1950,225,605,500,1330,1,1,44964143,898,4.45,0.64,12,0.05,449.00,3138.00,2510,20240321,-20.40,1170,20230411,70.77,2510,-20.40,20240321,1395,43.23,20240126,2510,-20.40,20240321,1170,70.77,20230411,1.59,N,001380,500,224 억,,1061432,N,N,7,N,00,N
20240405,090116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2060,30,2,1.48,2298945,1136,0.79,2030,2065,2020,2635,1425,2030,2023.72,2.36,0,540,2243,2136,2083,1976,1923,2110,1950,225,605,500,1330,5,1,44964143,926,4.59,0.66,12,0.00,449.00,3138.00,2510,20240321,-17.93,1170,20230411,76.07,2510,-17.93,20240321,1395,47.67,20240126,2510,-17.93,20240321,1170,76.07,20230411,1.59,N,001380,500,224 억,,1061432,N,N,7,N,00,N
20240404,160116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2030,-65,5,-3.10,297190160,143411,98.58,2185,2190,2030,2720,1470,2095,2072.30,2.43,0,-31612,2205,2150,2110,2055,2015,2177,2082,225,625,500,1380,5,1,44964143,913,4.52,0.65,12,0.32,449.00,3138.00,2510,20240321,-19.12,1170,20230411,73.50,2510,-19.12,20240321,1395,45.52,20240126,2510,-19.12,20240321,1170,73.50,20230411,1.55,N,001380,500,224 억,,1094016,N,N,7,N,00,N
20240404,150116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2050,-45,5,-2.15,276764855,133363,91.67,2185,2190,2030,2720,1470,2095,2075.27,2.43,0,-28591,2205,2150,2110,2055,2015,2177,2082,225,625,500,1380,5,1,44964143,922,4.57,0.65,12,0.30,449.00,3138.00,2510,20240321,-18.33,1170,20230411,75.21,2510,-18.33,20240321,1395,46.95,20240126,2510,-18.33,20240321,1170,75.21,20230411,1.55,N,001380,500,224 억,,1094016,N,N,16,N,00,N
20240404,140116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2060,-35,5,-1.67,258071380,124262,85.41,2185,2190,2030,2720,1470,2095,2076.83,2.43,0,-25187,2205,2150,2110,2055,2015,2177,2082,225,625,500,1380,5,1,44964143,926,4.59,0.66,12,0.28,449.00,3138.00,2510,20240321,-17.93,1170,20230411,76.07,2510,-17.93,20240321,1395,47.67,20240126,2510,-17.93,20240321,1170,76.07,20230411,1.55,N,001380,500,224 억,,1094016,N,N,16,N,00,N
20240404,130115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2045,-50,5,-2.39,249323030,119994,82.48,2185,2190,2030,2720,1470,2095,2077.80,2.43,0,-24651,2205,2150,2110,2055,2015,2177,2082,225,625,500,1380,5,1,44964143,920,4.55,0.65,12,0.27,449.00,3138.00,2510,20240321,-18.53,1170,20230411,74.79,2510,-18.53,20240321,1395,46.59,20240126,2510,-18.53,20240321,1170,74.79,20230411,1.55,N,001380,500,224 억,,1094016,N,N,16,N,00,N
20240404,120115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2050,-45,5,-2.15,208772665,100109,68.81,2185,2190,2040,2720,1470,2095,2085.45,2.43,0,-19245,2205,2150,2110,2055,2015,2177,2082,225,625,500,1380,5,1,44964143,922,4.57,0.65,12,0.22,449.00,3138.00,2510,20240321,-18.33,1170,20230411,75.21,2510,-18.33,20240321,1395,46.95,20240126,2510,-18.33,20240321,1170,75.21,20230411,1.55,N,001380,500,224 억,,1094016,N,N,16,N,00,N
20240404,110116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2045,-50,5,-2.39,198586350,95152,65.40,2185,2190,2045,2720,1470,2095,2087.04,2.43,0,-17777,2205,2150,2110,2055,2015,2177,2082,225,625,500,1380,5,1,44964143,920,4.55,0.65,12,0.21,449.00,3138.00,2510,20240321,-18.53,1170,20230411,74.79,2510,-18.53,20240321,1395,46.59,20240126,2510,-18.53,20240321,1170,74.79,20230411,1.55,N,001380,500,224 억,,1094016,N,N,16,N,00,N
20240404,100116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2055,-40,5,-1.91,159895290,76371,52.49,2185,2190,2055,2720,1470,2095,2093.67,2.43,0,-14725,2205,2150,2110,2055,2015,2177,2082,225,625,500,1380,5,1,44964143,924,4.58,0.65,12,0.17,449.00,3138.00,2510,20240321,-18.13,1170,20230411,75.64,2510,-18.13,20240321,1395,47.31,20240126,2510,-18.13,20240321,1170,75.64,20230411,1.55,N,001380,500,224 억,,1094016,N,N,16,N,00,N
20240404,090115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2140,45,2,2.15,23064750,10623,7.30,2185,2190,2135,2720,1470,2095,2171.21,2.43,0,-4097,2205,2150,2110,2055,2015,2177,2082,225,625,500,1380,5,1,44964143,962,4.77,0.68,12,0.02,449.00,3138.00,2510,20240321,-14.74,1170,20230411,82.91,2510,-14.74,20240321,1395,53.41,20240126,2510,-14.74,20240321,1170,82.91,20230411,1.55,N,001380,500,224 억,,1094016,N,N,16,N,00,N
20240403,160115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2095,-5,5,-0.24,309187520,145479,111.39,2080,2165,2070,2730,1470,2100,2125.32,2.50,0,-29378,2206,2152,2116,2062,2026,2135,2045,225,630,500,1380,5,1,44964143,942,4.67,0.67,12,0.32,449.00,3138.00,2510,20240321,-16.53,1170,20230411,79.06,2510,-16.53,20240321,1395,50.18,20240126,2510,-16.53,20240321,1170,79.06,20230411,1.55,N,001380,500,224 억,,1125794,N,N,16,N,00,N
20240403,150115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2105,5,2,0.24,299141155,140689,107.73,2080,2165,2070,2730,1470,2100,2126.26,2.50,0,-27653,2206,2152,2116,2062,2026,2135,2045,225,630,500,1380,5,1,44964143,946,4.69,0.67,12,0.31,449.00,3138.00,2510,20240321,-16.14,1170,20230411,79.91,2510,-16.14,20240321,1395,50.90,20240126,2510,-16.14,20240321,1170,79.91,20230411,1.55,N,001380,500,224 억,,1125794,N,N,82,N,00,N
20240403,140115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2115,15,2,0.71,265048960,124609,95.41,2080,2165,2070,2730,1470,2100,2127.05,2.50,0,-25211,2206,2152,2116,2062,2026,2135,2045,225,630,500,1380,5,1,44964143,951,4.71,0.67,12,0.28,449.00,3138.00,2510,20240321,-15.74,1170,20230411,80.77,2510,-15.74,20240321,1395,51.61,20240126,2510,-15.74,20240321,1170,80.77,20230411,1.55,N,001380,500,224 억,,1125794,N,N,82,N,00,N
20240403,130115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2140,40,2,1.90,243861800,114581,87.74,2080,2165,2070,2730,1470,2100,2128.29,2.50,0,-24433,2206,2152,2116,2062,2026,2135,2045,225,630,500,1380,5,1,44964143,962,4.77,0.68,12,0.25,449.00,3138.00,2510,20240321,-14.74,1170,20230411,82.91,2510,-14.74,20240321,1395,53.41,20240126,2510,-14.74,20240321,1170,82.91,20230411,1.55,N,001380,500,224 억,,1125794,N,N,82,N,00,N
20240403,120115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2150,50,2,2.38,225647045,106055,81.21,2080,2165,2070,2730,1470,2100,2127.64,2.50,0,-20299,2206,2152,2116,2062,2026,2135,2045,225,630,500,1380,5,1,44964143,967,4.79,0.69,12,0.24,449.00,3138.00,2510,20240321,-14.34,1170,20230411,83.76,2510,-14.34,20240321,1395,54.12,20240126,2510,-14.34,20240321,1170,83.76,20230411,1.55,N,001380,500,224 억,,1125794,N,N,82,N,00,N
20240403,110115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2145,45,2,2.14,119106015,56093,42.95,2080,2165,2070,2730,1470,2100,2123.37,2.50,0,-22464,2206,2152,2116,2062,2026,2135,2045,225,630,500,1380,5,1,44964143,964,4.78,0.68,12,0.12,449.00,3138.00,2510,20240321,-14.54,1170,20230411,83.33,2510,-14.54,20240321,1395,53.76,20240126,2510,-14.54,20240321,1170,83.33,20230411,1.55,N,001380,500,224 억,,1125794,N,N,82,N,00,N
20240403,100115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2140,40,2,1.90,99103140,46772,35.81,2080,2165,2070,2730,1470,2100,2118.86,2.50,0,-16277,2206,2152,2116,2062,2026,2135,2045,225,630,500,1380,5,1,44964143,962,4.77,0.68,12,0.10,449.00,3138.00,2510,20240321,-14.74,1170,20230411,82.91,2510,-14.74,20240321,1395,53.41,20240126,2510,-14.74,20240321,1170,82.91,20230411,1.55,N,001380,500,224 억,,1125794,N,N,82,N,00,N
20240403,090115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2080,-20,5,-0.95,8439560,4056,3.11,2080,2100,2080,2730,1470,2100,2080.76,2.50,0,607,2206,2152,2116,2062,2026,2135,2045,225,630,500,1380,5,1,44964143,935,4.63,0.66,12,0.01,449.00,3138.00,2510,20240321,-17.13,1170,20230411,77.78,2510,-17.13,20240321,1395,49.10,20240126,2510,-17.13,20240321,1170,77.78,20230411,1.55,N,001380,500,224 억,,1125794,N,N,82,N,00,N
20240402,160114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2100,-50,5,-2.33,276128070,130587,77.93,2170,2170,2080,2795,1505,2150,2114.51,2.67,0,-76306,2243,2196,2103,2056,1963,2220,2080,225,645,500,1410,5,1,44964143,944,4.68,0.67,12,0.29,449.00,3138.00,2510,20240321,-16.33,1170,20230411,79.49,2510,-16.33,20240321,1395,50.54,20240126,2510,-16.33,20240321,1170,79.49,20230411,1.57,N,001380,500,224 억,,1201604,N,N,82,N,00,N
20240402,150115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2100,-50,5,-2.33,273438850,129303,77.16,2170,2170,2080,2795,1505,2150,2114.71,2.67,0,-75867,2243,2196,2103,2056,1963,2220,2080,225,645,500,1410,5,1,44964143,944,4.68,0.67,12,0.29,449.00,3138.00,2510,20240321,-16.33,1170,20230411,79.49,2510,-16.33,20240321,1395,50.54,20240126,2510,-16.33,20240321,1170,79.49,20230411,1.57,N,001380,500,224 억,,1201604,N,N,0,N,00,N
20240402,140115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2110,-40,5,-1.86,253266565,119693,71.43,2170,2170,2080,2795,1505,2150,2115.97,2.67,0,-71828,2243,2196,2103,2056,1963,2220,2080,225,645,500,1410,5,1,44964143,949,4.70,0.67,12,0.27,449.00,3138.00,2510,20240321,-15.94,1170,20230411,80.34,2510,-15.94,20240321,1395,51.25,20240126,2510,-15.94,20240321,1170,80.34,20230411,1.57,N,001380,500,224 억,,1201604,N,N,0,N,00,N
20240402,130115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2120,-30,5,-1.40,229756755,108548,64.78,2170,2170,2080,2795,1505,2150,2116.64,2.67,0,-64545,2243,2196,2103,2056,1963,2220,2080,225,645,500,1410,5,1,44964143,953,4.72,0.68,12,0.24,449.00,3138.00,2510,20240321,-15.54,1170,20230411,81.20,2510,-15.54,20240321,1395,51.97,20240126,2510,-15.54,20240321,1170,81.20,20230411,1.57,N,001380,500,224 억,,1201604,N,N,0,N,00,N
20240402,120115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2120,-30,5,-1.40,214332240,101253,60.42,2170,2170,2080,2795,1505,2150,2116.80,2.67,0,-59896,2243,2196,2103,2056,1963,2220,2080,225,645,500,1410,5,1,44964143,953,4.72,0.68,12,0.23,449.00,3138.00,2510,20240321,-15.54,1170,20230411,81.20,2510,-15.54,20240321,1395,51.97,20240126,2510,-15.54,20240321,1170,81.20,20230411,1.57,N,001380,500,224 억,,1201604,N,N,0,N,00,N
20240402,110115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2100,-50,5,-2.33,192317210,90775,54.17,2170,2170,2080,2795,1505,2150,2118.61,2.67,0,-52262,2243,2196,2103,2056,1963,2220,2080,225,645,500,1410,5,1,44964143,944,4.68,0.67,12,0.20,449.00,3138.00,2510,20240321,-16.33,1170,20230411,79.49,2510,-16.33,20240321,1395,50.54,20240126,2510,-16.33,20240321,1170,79.49,20230411,1.57,N,001380,500,224 억,,1201604,N,N,0,N,00,N
20240402,100115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2135,-15,5,-0.70,132548635,62311,37.18,2170,2170,2090,2795,1505,2150,2127.21,2.67,0,-31592,2243,2196,2103,2056,1963,2220,2080,225,645,500,1410,5,1,44964143,960,4.76,0.68,12,0.14,449.00,3138.00,2510,20240321,-14.94,1170,20230411,82.48,2510,-14.94,20240321,1395,53.05,20240126,2510,-14.94,20240321,1170,82.48,20230411,1.57,N,001380,500,224 억,,1201604,N,N,0,N,00,N
20240402,090114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2155,5,2,0.23,16049875,7408,4.42,2170,2170,2155,2795,1505,2150,2166.56,2.67,0,-648,2243,2196,2103,2056,1963,2220,2080,225,645,500,1410,5,1,44964143,969,4.80,0.69,12,0.02,449.00,3138.00,2510,20240321,-14.14,1170,20230411,84.19,2510,-14.14,20240321,1395,54.48,20240126,2510,-14.14,20240321,1170,84.19,20230411,1.57,N,001380,500,224 억,,1201604,N,N,0,N,00,N
20240401,160115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2150,140,2,6.97,348180300,164835,95.04,2010,2150,2010,2610,1410,2010,2112.28,2.71,0,-18305,2070,2040,2015,1985,1960,2027,1972,225,600,500,1320,5,1,44964143,967,4.79,0.69,12,0.37,449.00,3138.00,2510,20240321,-14.34,1170,20230411,83.76,2510,-14.34,20240321,1395,54.12,20240126,2510,-14.34,20240321,1170,83.76,20230411,1.57,N,001380,500,224 억,,1219626,N,N,0,N,00,N
20240401,150114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2135,125,2,6.22,321011290,152122,87.71,2010,2150,2010,2610,1410,2010,2110.22,2.71,0,-14488,2070,2040,2015,1985,1960,2027,1972,225,600,500,1320,5,1,44964143,960,4.76,0.68,12,0.34,449.00,3138.00,2510,20240321,-14.94,1170,20230411,82.48,2510,-14.94,20240321,1395,53.05,20240126,2510,-14.94,20240321,1170,82.48,20230411,1.57,N,001380,500,224 억,,1219626,N,N,0,N,00,N
20240401,140115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2130,120,2,5.97,295437660,140130,80.79,2010,2150,2010,2610,1410,2010,2108.31,2.71,0,-8947,2070,2040,2015,1985,1960,2027,1972,225,600,500,1320,5,1,44964143,958,4.74,0.68,12,0.31,449.00,3138.00,2510,20240321,-15.14,1170,20230411,82.05,2510,-15.14,20240321,1395,52.69,20240126,2510,-15.14,20240321,1170,82.05,20230411,1.57,N,001380,500,224 억,,1219626,N,N,0,N,00,N
20240401,130114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2135,125,2,6.22,275966785,131007,75.53,2010,2145,2010,2610,1410,2010,2106.50,2.71,0,-5036,2070,2040,2015,1985,1960,2027,1972,225,600,500,1320,5,1,44964143,960,4.76,0.68,12,0.29,449.00,3138.00,2510,20240321,-14.94,1170,20230411,82.48,2510,-14.94,20240321,1395,53.05,20240126,2510,-14.94,20240321,1170,82.48,20230411,1.57,N,001380,500,224 억,,1219626,N,N,0,N,00,N
20240401,120115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2135,125,2,6.22,218607840,104169,60.06,2010,2145,2010,2610,1410,2010,2098.59,2.71,0,9325,2070,2040,2015,1985,1960,2027,1972,225,600,500,1320,5,1,44964143,960,4.76,0.68,12,0.23,449.00,3138.00,2510,20240321,-14.94,1170,20230411,82.48,2510,-14.94,20240321,1395,53.05,20240126,2510,-14.94,20240321,1170,82.48,20230411,1.57,N,001380,500,224 억,,1219626,N,N,0,N,00,N
20240401,110115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2110,100,2,4.98,195511130,93333,53.81,2010,2135,2010,2610,1410,2010,2094.77,2.71,0,11697,2070,2040,2015,1985,1960,2027,1972,225,600,500,1320,5,1,44964143,949,4.70,0.67,12,0.21,449.00,3138.00,2510,20240321,-15.94,1170,20230411,80.34,2510,-15.94,20240321,1395,51.25,20240126,2510,-15.94,20240321,1170,80.34,20230411,1.57,N,001380,500,224 억,,1219626,N,N,0,N,00,N
20240401,100114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2115,105,2,5.22,161848410,77374,44.61,2010,2130,2010,2610,1410,2010,2091.77,2.71,0,7435,2070,2040,2015,1985,1960,2027,1972,225,600,500,1320,5,1,44964143,951,4.71,0.67,12,0.17,449.00,3138.00,2510,20240321,-15.74,1170,20230411,80.77,2510,-15.74,20240321,1395,51.61,20240126,2510,-15.74,20240321,1170,80.77,20230411,1.57,N,001380,500,224 억,,1219626,N,N,0,N,00,N
20240401,090114,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2055,45,2,2.24,21112165,10371,5.98,2010,2055,2010,2610,1410,2010,2035.69,2.71,0,7171,2070,2040,2015,1985,1960,2027,1972,225,600,500,1320,5,1,44964143,924,4.58,0.65,12,0.02,449.00,3138.00,2510,20240321,-18.13,1170,20230411,75.64,2510,-18.13,20240321,1395,47.31,20240126,2510,-18.13,20240321,1170,75.64,20230411,1.57,N,001380,500,224 억,,1219626,N,N,0,N,00,N