KissMeData/018500/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
20240430,160340,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1712,-13,5,-0.75,248232611,144811,166.38,1726,1734,1701,2240,1208,1725,1714.19,2.85,0,9492,1755,1740,1725,1710,1695,1747,1717,234,515,500,1200,1,1,46754933,800,4.40,0.89,03,0.31,389.00,1919.00,4250,20230712,-59.72,916,20230428,86.90,2070,-17.29,20240213,1581,8.29,20240419,4250,-59.72,20230712,924,85.28,20230502,0.89,N,018500,500,233 억,,1332919,N,N,1,N,00,N
20240430,150339,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1716,-9,5,-0.52,238457674,139104,159.83,1726,1734,1701,2240,1208,1725,1714.24,2.85,0,10195,1755,1740,1725,1710,1695,1747,1717,234,515,500,1200,1,1,46754933,802,4.41,0.89,03,0.30,389.00,1919.00,4250,20230712,-59.62,916,20230428,87.34,2070,-17.10,20240213,1581,8.54,20240419,4250,-59.62,20230712,924,85.71,20230502,0.89,N,018500,500,233 억,,1332919,N,N,1,N,00,N
20240430,140339,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1719,-6,5,-0.35,184936770,107848,123.91,1726,1734,1701,2240,1208,1725,1714.79,2.85,0,10983,1755,1740,1725,1710,1695,1747,1717,234,515,500,1200,1,1,46754933,804,4.42,0.90,03,0.23,389.00,1919.00,4250,20230712,-59.55,916,20230428,87.66,2070,-16.96,20240213,1581,8.73,20240419,4250,-59.55,20230712,924,86.04,20230502,0.89,N,018500,500,233 억,,1332919,N,N,1,N,00,N
20240430,130338,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1712,-13,5,-0.75,135134577,78806,90.55,1726,1734,1701,2240,1208,1725,1714.78,2.85,0,-2729,1755,1740,1725,1710,1695,1747,1717,234,515,500,1200,1,1,46754933,800,4.40,0.89,03,0.17,389.00,1919.00,4250,20230712,-59.72,916,20230428,86.90,2070,-17.29,20240213,1581,8.29,20240419,4250,-59.72,20230712,924,85.28,20230502,0.89,N,018500,500,233 억,,1332919,N,N,1,N,00,N
20240430,120339,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1708,-17,5,-0.99,95810969,55756,64.06,1726,1734,1701,2240,1208,1725,1718.40,2.85,0,-6233,1755,1740,1725,1710,1695,1747,1717,234,515,500,1200,1,1,46754933,799,4.39,0.89,03,0.12,389.00,1919.00,4250,20230712,-59.81,916,20230428,86.46,2070,-17.49,20240213,1581,8.03,20240419,4250,-59.81,20230712,924,84.85,20230502,0.89,N,018500,500,233 억,,1332919,N,N,1,N,00,N
20240430,110339,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1720,-5,5,-0.29,53455689,31009,35.63,1726,1734,1718,2240,1208,1725,1723.88,2.85,0,-2995,1755,1740,1725,1710,1695,1747,1717,234,515,500,1200,1,1,46754933,804,4.42,0.90,03,0.07,389.00,1919.00,4250,20230712,-59.53,916,20230428,87.77,2070,-16.91,20240213,1581,8.79,20240419,4250,-59.53,20230712,924,86.15,20230502,0.89,N,018500,500,233 억,,1332919,N,N,1,N,00,N
20240430,100337,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1728,3,2,0.17,30875779,17892,20.56,1726,1734,1722,2240,1208,1725,1725.68,2.85,0,-66,1755,1740,1725,1710,1695,1747,1717,234,515,500,1200,1,1,46754933,808,4.44,0.90,03,0.04,389.00,1919.00,4250,20230712,-59.34,916,20230428,88.65,2070,-16.52,20240213,1581,9.30,20240419,4250,-59.34,20230712,924,87.01,20230502,0.89,N,018500,500,233 억,,1332919,N,N,1,N,00,N
20240430,090344,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1727,2,2,0.12,3640483,2107,2.42,1726,1728,1726,2240,1208,1725,1727.80,2.85,0,870,1755,1740,1725,1710,1695,1747,1717,234,515,500,1200,1,1,46754933,807,4.44,0.90,03,0.00,389.00,1919.00,4250,20230712,-59.36,916,20230428,88.54,2070,-16.57,20240213,1581,9.23,20240419,4250,-59.36,20230712,924,86.90,20230502,0.89,N,018500,500,233 억,,1332919,N,N,1,N,00,N
20240429,160335,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1725,12,2,0.70,150046276,86958,59.73,1710,1740,1710,2225,1200,1713,1725.50,2.85,0,-411,1760,1736,1724,1700,1688,1730,1694,234,512,500,1190,1,1,46754933,807,4.43,0.90,03,0.19,389.00,1919.00,4250,20230712,-59.41,916,20230428,88.32,2070,-16.67,20240213,1581,9.11,20240419,4250,-59.41,20230712,924,86.69,20230502,0.88,N,018500,500,233 억,,1331762,N,N,1,N,00,N
20240429,150337,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1724,11,2,0.64,141302538,81888,56.25,1710,1740,1710,2225,1200,1713,1725.56,2.85,0,237,1760,1736,1724,1700,1688,1730,1694,234,512,500,1190,1,1,46754933,806,4.43,0.90,03,0.18,389.00,1919.00,4250,20230712,-59.44,916,20230428,88.21,2070,-16.71,20240213,1581,9.04,20240419,4250,-59.44,20230712,924,86.58,20230502,0.88,N,018500,500,233 억,,1331762,N,N,1,N,00,N
20240429,140331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1723,10,2,0.58,128219925,74295,51.04,1710,1740,1710,2225,1200,1713,1725.82,2.85,0,1158,1760,1736,1724,1700,1688,1730,1694,234,512,500,1190,1,1,46754933,806,4.43,0.90,03,0.16,389.00,1919.00,4250,20230712,-59.46,916,20230428,88.10,2070,-16.76,20240213,1581,8.98,20240419,4250,-59.46,20230712,924,86.47,20230502,0.88,N,018500,500,233 억,,1331762,N,N,1,N,00,N
20240429,130338,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1731,18,2,1.05,124303899,72021,49.47,1710,1740,1710,2225,1200,1713,1725.94,2.85,0,943,1760,1736,1724,1700,1688,1730,1694,234,512,500,1190,1,1,46754933,809,4.45,0.90,03,0.15,389.00,1919.00,4250,20230712,-59.27,916,20230428,88.97,2070,-16.38,20240213,1581,9.49,20240419,4250,-59.27,20230712,924,87.34,20230502,0.88,N,018500,500,233 억,,1331762,N,N,1,N,00,N
20240429,120336,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1737,24,2,1.40,109450721,63436,43.58,1710,1740,1710,2225,1200,1713,1725.37,2.85,0,4575,1760,1736,1724,1700,1688,1730,1694,234,512,500,1190,1,1,46754933,812,4.47,0.91,03,0.14,389.00,1919.00,4250,20230712,-59.13,916,20230428,89.63,2070,-16.09,20240213,1581,9.87,20240419,4250,-59.13,20230712,924,87.99,20230502,0.88,N,018500,500,233 억,,1331762,N,N,1,N,00,N
20240429,110325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1734,21,2,1.23,103158206,59809,41.08,1710,1740,1710,2225,1200,1713,1724.79,2.85,0,3986,1760,1736,1724,1700,1688,1730,1694,234,512,500,1190,1,1,46754933,811,4.46,0.90,03,0.13,389.00,1919.00,4250,20230712,-59.20,916,20230428,89.30,2070,-16.23,20240213,1581,9.68,20240419,4250,-59.20,20230712,924,87.66,20230502,0.88,N,018500,500,233 억,,1331762,N,N,1,N,00,N
20240429,100338,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1717,4,2,0.23,54975197,32002,21.98,1710,1727,1710,2225,1200,1713,1717.87,2.85,0,13626,1760,1736,1724,1700,1688,1730,1694,234,512,500,1190,1,1,46754933,803,4.41,0.89,03,0.07,389.00,1919.00,4250,20230712,-59.60,916,20230428,87.45,2070,-17.05,20240213,1581,8.60,20240419,4250,-59.60,20230712,924,85.82,20230502,0.88,N,018500,500,233 억,,1331762,N,N,1,N,00,N
20240429,090338,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1727,14,2,0.82,1381318,806,0.55,1710,1727,1710,2225,1200,1713,1713.79,2.85,0,-532,1760,1736,1724,1700,1688,1730,1694,234,512,500,1190,1,1,46754933,807,4.44,0.90,03,0.00,389.00,1919.00,4250,20230712,-59.36,916,20230428,88.54,2070,-16.57,20240213,1581,9.23,20240419,4250,-59.36,20230712,924,86.90,20230502,0.88,N,018500,500,233 억,,1331762,N,N,1,N,00,N
20240426,160336,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1713,-27,5,-1.55,250850391,145508,44.88,1731,1748,1712,2260,1218,1740,1723.99,3.03,0,-73464,1795,1767,1730,1702,1665,1781,1716,234,520,500,1210,1,1,46754933,801,4.40,0.89,03,0.31,389.00,1919.00,4250,20230712,-59.69,916,20230428,87.01,2070,-17.25,20240213,1581,8.35,20240419,4250,-59.69,20230712,916,87.01,20230428,0.85,N,018500,500,233 억,,1416935,N,N,1,N,00,N
20240426,150337,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1715,-25,5,-1.44,221660327,128486,39.63,1731,1748,1712,2260,1218,1740,1725.17,3.03,0,-70756,1795,1767,1730,1702,1665,1781,1716,234,520,500,1210,1,1,46754933,802,4.41,0.89,03,0.27,389.00,1919.00,4250,20230712,-59.65,916,20230428,87.23,2070,-17.15,20240213,1581,8.48,20240419,4250,-59.65,20230712,916,87.23,20230428,0.85,N,018500,500,233 억,,1416935,N,N,2,N,00,N
20240426,140335,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1720,-20,5,-1.15,201512220,116788,36.02,1731,1748,1712,2260,1218,1740,1725.45,3.03,0,-63317,1795,1767,1730,1702,1665,1781,1716,234,520,500,1210,1,1,46754933,804,4.42,0.90,03,0.25,389.00,1919.00,4250,20230712,-59.53,916,20230428,87.77,2070,-16.91,20240213,1581,8.79,20240419,4250,-59.53,20230712,916,87.77,20230428,0.85,N,018500,500,233 억,,1416935,N,N,2,N,00,N
20240426,130335,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1727,-13,5,-0.75,172104661,99652,30.74,1731,1748,1717,2260,1218,1740,1727.06,3.03,0,-54918,1795,1767,1730,1702,1665,1781,1716,234,520,500,1210,1,1,46754933,807,4.44,0.90,03,0.21,389.00,1919.00,4250,20230712,-59.36,916,20230428,88.54,2070,-16.57,20240213,1581,9.23,20240419,4250,-59.36,20230712,916,88.54,20230428,0.85,N,018500,500,233 억,,1416935,N,N,2,N,00,N
20240426,120335,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1725,-15,5,-0.86,147505853,85374,26.33,1731,1748,1717,2260,1218,1740,1727.76,3.03,0,-45048,1795,1767,1730,1702,1665,1781,1716,234,520,500,1210,1,1,46754933,807,4.43,0.90,03,0.18,389.00,1919.00,4250,20230712,-59.41,916,20230428,88.32,2070,-16.67,20240213,1581,9.11,20240419,4250,-59.41,20230712,916,88.32,20230428,0.85,N,018500,500,233 억,,1416935,N,N,2,N,00,N
20240426,110336,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1724,-16,5,-0.92,109424956,63247,19.51,1731,1748,1718,2260,1218,1740,1730.12,3.03,0,-36055,1795,1767,1730,1702,1665,1781,1716,234,520,500,1210,1,1,46754933,806,4.43,0.90,03,0.14,389.00,1919.00,4250,20230712,-59.44,916,20230428,88.21,2070,-16.71,20240213,1581,9.04,20240419,4250,-59.44,20230712,916,88.21,20230428,0.85,N,018500,500,233 억,,1416935,N,N,2,N,00,N
20240426,100335,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1730,-10,5,-0.57,73875700,42648,13.15,1731,1748,1719,2260,1218,1740,1732.22,3.03,0,-24061,1795,1767,1730,1702,1665,1781,1716,234,520,500,1210,1,1,46754933,809,4.45,0.90,03,0.09,389.00,1919.00,4250,20230712,-59.29,916,20230428,88.86,2070,-16.43,20240213,1581,9.42,20240419,4250,-59.29,20230712,916,88.86,20230428,0.85,N,018500,500,233 억,,1416935,N,N,2,N,00,N
20240426,090337,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1742,2,2,0.11,9867794,5689,1.75,1731,1742,1731,2260,1218,1740,1734.54,3.03,0,-415,1795,1767,1730,1702,1665,1781,1716,234,520,500,1210,1,1,46754933,814,4.48,0.91,03,0.01,389.00,1919.00,4250,20230712,-59.01,916,20230428,90.17,2070,-15.85,20240213,1581,10.18,20240419,4250,-59.01,20230712,916,90.17,20230428,0.85,N,018500,500,233 억,,1416935,N,N,2,N,00,N
20240425,160334,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1740,45,2,2.65,562543294,324209,199.18,1715,1758,1693,2200,1187,1695,1735.13,2.79,0,90004,1734,1714,1691,1671,1648,1716,1673,234,505,500,1180,1,1,46754933,814,4.47,0.91,03,0.69,389.00,1919.00,4250,20230712,-59.06,916,20230428,89.96,2070,-15.94,20240213,1581,10.06,20240419,4250,-59.06,20230712,916,89.96,20230428,0.87,N,018500,500,233 억,,1303015,N,N,2,N,00,N
20240425,150337,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1744,49,2,2.89,537657355,309903,190.40,1715,1758,1693,2200,1187,1695,1734.92,2.79,0,87291,1734,1714,1691,1671,1648,1716,1673,234,505,500,1180,1,1,46754933,815,4.48,0.91,03,0.66,389.00,1919.00,4250,20230712,-58.96,916,20230428,90.39,2070,-15.75,20240213,1581,10.31,20240419,4250,-58.96,20230712,916,90.39,20230428,0.87,N,018500,500,233 억,,1303015,N,N,5,N,00,N
20240425,140335,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1740,45,2,2.65,369131783,213237,131.01,1715,1752,1693,2200,1187,1695,1731.09,2.79,0,55964,1734,1714,1691,1671,1648,1716,1673,234,505,500,1180,1,1,46754933,814,4.47,0.91,03,0.46,389.00,1919.00,4250,20230712,-59.06,916,20230428,89.96,2070,-15.94,20240213,1581,10.06,20240419,4250,-59.06,20230712,916,89.96,20230428,0.87,N,018500,500,233 억,,1303015,N,N,5,N,00,N
20240425,130336,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1741,46,2,2.71,320798838,185412,113.91,1715,1752,1693,2200,1187,1695,1730.19,2.79,0,53289,1734,1714,1691,1671,1648,1716,1673,234,505,500,1180,1,1,46754933,814,4.48,0.91,03,0.40,389.00,1919.00,4250,20230712,-59.04,916,20230428,90.07,2070,-15.89,20240213,1581,10.12,20240419,4250,-59.04,20230712,916,90.07,20230428,0.87,N,018500,500,233 억,,1303015,N,N,5,N,00,N
20240425,120334,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1745,50,2,2.95,288457448,166851,102.51,1715,1752,1693,2200,1187,1695,1728.83,2.79,0,53339,1734,1714,1691,1671,1648,1716,1673,234,505,500,1180,1,1,46754933,816,4.49,0.91,03,0.36,389.00,1919.00,4250,20230712,-58.94,916,20230428,90.50,2070,-15.70,20240213,1581,10.37,20240419,4250,-58.94,20230712,916,90.50,20230428,0.87,N,018500,500,233 억,,1303015,N,N,5,N,00,N
20240425,110334,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1724,29,2,1.71,142773494,83118,51.07,1715,1734,1693,2200,1187,1695,1717.72,2.79,0,22276,1734,1714,1691,1671,1648,1716,1673,234,505,500,1180,1,1,46754933,806,4.43,0.90,03,0.18,389.00,1919.00,4250,20230712,-59.44,916,20230428,88.21,2070,-16.71,20240213,1581,9.04,20240419,4250,-59.44,20230712,916,88.21,20230428,0.87,N,018500,500,233 억,,1303015,N,N,5,N,00,N
20240425,100334,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1712,17,2,1.00,66776054,39020,23.97,1715,1724,1693,2200,1187,1695,1711.33,2.79,0,7487,1734,1714,1691,1671,1648,1716,1673,234,505,500,1180,1,1,46754933,800,4.40,0.89,03,0.08,389.00,1919.00,4250,20230712,-59.72,916,20230428,86.90,2070,-17.29,20240213,1581,8.29,20240419,4250,-59.72,20230712,916,86.90,20230428,0.87,N,018500,500,233 억,,1303015,N,N,5,N,00,N
20240425,090335,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1697,2,2,0.12,2271068,1334,0.82,1715,1715,1696,2200,1187,1695,1702.45,2.79,0,301,1734,1714,1691,1671,1648,1716,1673,234,505,500,1180,1,1,46754933,793,4.36,0.88,03,0.00,389.00,1919.00,4250,20230712,-60.07,916,20230428,85.26,2070,-18.02,20240213,1581,7.34,20240419,4250,-60.07,20230712,916,85.26,20230428,0.87,N,018500,500,233 억,,1303015,N,N,5,N,00,N
20240424,160333,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1695,-5,5,-0.29,276065506,162767,55.24,1695,1711,1668,2210,1190,1700,1696.08,2.87,0,-38152,1750,1724,1678,1652,1606,1738,1666,234,510,500,1190,1,1,46754933,792,4.36,0.88,03,0.35,389.00,1919.00,4250,20230712,-60.12,916,20230428,85.04,2070,-18.12,20240213,1581,7.21,20240419,4250,-60.12,20230712,916,85.04,20230428,0.86,N,018500,500,233 억,,1340937,N,N,5,N,00,N
20240424,150333,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1708,8,2,0.47,264439980,155924,52.92,1695,1711,1668,2210,1190,1700,1695.95,2.87,0,-35399,1750,1724,1678,1652,1606,1738,1666,234,510,500,1190,1,1,46754933,799,4.39,0.89,03,0.33,389.00,1919.00,4250,20230712,-59.81,916,20230428,86.46,2070,-17.49,20240213,1581,8.03,20240419,4250,-59.81,20230712,916,86.46,20230428,0.86,N,018500,500,233 억,,1340937,N,N,0,N,00,N
20240424,140332,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1699,-1,5,-0.06,232011838,136880,46.46,1695,1711,1668,2210,1190,1700,1695.00,2.87,0,-31714,1750,1724,1678,1652,1606,1738,1666,234,510,500,1190,1,1,46754933,794,4.37,0.89,03,0.29,389.00,1919.00,4250,20230712,-60.02,916,20230428,85.48,2070,-17.92,20240213,1581,7.46,20240419,4250,-60.02,20230712,916,85.48,20230428,0.86,N,018500,500,233 억,,1340937,N,N,0,N,00,N
20240424,130338,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1702,2,2,0.12,186201242,109869,37.29,1695,1711,1668,2210,1190,1700,1694.75,2.87,0,-26462,1750,1724,1678,1652,1606,1738,1666,234,510,500,1190,1,1,46754933,796,4.38,0.89,03,0.23,389.00,1919.00,4250,20230712,-59.95,916,20230428,85.81,2070,-17.78,20240213,1581,7.65,20240419,4250,-59.95,20230712,916,85.81,20230428,0.86,N,018500,500,233 억,,1340937,N,N,0,N,00,N
20240424,120334,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1694,-6,5,-0.35,166812069,98452,33.41,1695,1711,1668,2210,1190,1700,1694.34,2.87,0,-21420,1750,1724,1678,1652,1606,1738,1666,234,510,500,1190,1,1,46754933,792,4.35,0.88,03,0.21,389.00,1919.00,4250,20230712,-60.14,916,20230428,84.93,2070,-18.16,20240213,1581,7.15,20240419,4250,-60.14,20230712,916,84.93,20230428,0.86,N,018500,500,233 억,,1340937,N,N,0,N,00,N
20240424,110333,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1694,-6,5,-0.35,150270964,88685,30.10,1695,1711,1668,2210,1190,1700,1694.43,2.87,0,-18049,1750,1724,1678,1652,1606,1738,1666,234,510,500,1190,1,1,46754933,792,4.35,0.88,03,0.19,389.00,1919.00,4250,20230712,-60.14,916,20230428,84.93,2070,-18.16,20240213,1581,7.15,20240419,4250,-60.14,20230712,916,84.93,20230428,0.86,N,018500,500,233 억,,1340937,N,N,0,N,00,N
20240424,100332,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1698,-2,5,-0.12,123864416,73003,24.78,1695,1711,1686,2210,1190,1700,1696.70,2.87,0,-15039,1750,1724,1678,1652,1606,1738,1666,234,510,500,1190,1,1,46754933,794,4.37,0.88,03,0.16,389.00,1919.00,4250,20230712,-60.05,916,20230428,85.37,2070,-17.97,20240213,1581,7.40,20240419,4250,-60.05,20230712,916,85.37,20230428,0.86,N,018500,500,233 억,,1340937,N,N,0,N,00,N
20240424,090333,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1710,10,2,0.59,15864442,9355,3.18,1695,1710,1687,2210,1190,1700,1695.78,2.87,0,1550,1750,1724,1678,1652,1606,1738,1666,234,510,500,1190,1,1,46754933,800,4.40,0.89,03,0.02,389.00,1919.00,4250,20230712,-59.76,916,20230428,86.68,2070,-17.39,20240213,1581,8.16,20240419,4250,-59.76,20230712,916,86.68,20230428,0.86,N,018500,500,233 억,,1340937,N,N,0,N,00,N
20240423,160324,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1700,56,2,3.41,488184801,293291,246.73,1644,1704,1632,2135,1151,1644,1664.51,2.68,0,93241,1685,1664,1639,1618,1593,1675,1629,234,491,500,1150,1,1,46754933,795,4.37,0.89,03,0.63,389.00,1919.00,4250,20230712,-60.00,916,20230428,85.59,2070,-17.87,20240213,1581,7.53,20240419,4250,-60.00,20230712,916,85.59,20230428,0.87,N,018500,500,233 억,,1252506,N,N,0,N,00,N
20240423,150332,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1690,46,2,2.80,448376431,269860,227.02,1644,1704,1632,2135,1151,1644,1661.51,2.68,0,94071,1685,1664,1639,1618,1593,1675,1629,234,491,500,1150,1,1,46754933,790,4.34,0.88,03,0.58,389.00,1919.00,4250,20230712,-60.24,916,20230428,84.50,2070,-18.36,20240213,1581,6.89,20240419,4250,-60.24,20230712,916,84.50,20230428,0.87,N,018500,500,233 억,,1252506,N,N,0,N,00,N
20240423,140333,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1671,27,2,1.64,306620530,185642,156.17,1644,1671,1632,2135,1151,1644,1651.68,2.68,0,62004,1685,1664,1639,1618,1593,1675,1629,234,491,500,1150,1,1,46754933,781,4.30,0.87,03,0.40,389.00,1919.00,4250,20230712,-60.68,916,20230428,82.42,2070,-19.28,20240213,1581,5.69,20240419,4250,-60.68,20230712,916,82.42,20230428,0.87,N,018500,500,233 억,,1252506,N,N,0,N,00,N
20240423,130331,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1650,6,2,0.36,174061244,105798,89.00,1644,1659,1632,2135,1151,1644,1645.22,2.68,0,-3778,1685,1664,1639,1618,1593,1675,1629,234,491,500,1150,1,1,46754933,771,4.24,0.86,03,0.23,389.00,1919.00,4250,20230712,-61.18,916,20230428,80.13,2070,-20.29,20240213,1581,4.36,20240419,4250,-61.18,20230712,916,80.13,20230428,0.87,N,018500,500,233 억,,1252506,N,N,0,N,00,N
20240423,120331,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1641,-3,5,-0.18,165339629,100502,84.55,1644,1659,1632,2135,1151,1644,1645.14,2.68,0,-4240,1685,1664,1639,1618,1593,1675,1629,234,491,500,1150,1,1,46754933,767,4.22,0.86,03,0.21,389.00,1919.00,4250,20230712,-61.39,916,20230428,79.15,2070,-20.72,20240213,1581,3.80,20240419,4250,-61.39,20230712,916,79.15,20230428,0.87,N,018500,500,233 억,,1252506,N,N,0,N,00,N
20240423,110331,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1635,-9,5,-0.55,144113834,87538,73.64,1644,1659,1632,2135,1151,1644,1646.30,2.68,0,-6542,1685,1664,1639,1618,1593,1675,1629,234,491,500,1150,1,1,46754933,764,4.20,0.85,03,0.19,389.00,1919.00,4250,20230712,-61.53,916,20230428,78.49,2070,-21.01,20240213,1581,3.42,20240419,4250,-61.53,20230712,916,78.49,20230428,0.87,N,018500,500,233 억,,1252506,N,N,0,N,00,N
20240423,100332,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1649,5,2,0.30,79917781,48407,40.72,1644,1659,1640,2135,1151,1644,1650.96,2.68,0,7858,1685,1664,1639,1618,1593,1675,1629,234,491,500,1150,1,1,46754933,771,4.24,0.86,03,0.10,389.00,1919.00,4250,20230712,-61.20,916,20230428,80.02,2070,-20.34,20240213,1581,4.30,20240419,4250,-61.20,20230712,916,80.02,20230428,0.87,N,018500,500,233 억,,1252506,N,N,0,N,00,N
20240423,090332,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1646,2,2,0.12,20214661,12227,10.29,1644,1659,1644,2135,1151,1644,1653.28,2.68,0,3483,1685,1664,1639,1618,1593,1675,1629,234,491,500,1150,1,1,46754933,770,4.23,0.86,03,0.03,389.00,1919.00,4250,20230712,-61.27,916,20230428,79.69,2070,-20.48,20240213,1581,4.11,20240419,4250,-61.27,20230712,916,79.69,20230428,0.87,N,018500,500,233 억,,1252506,N,N,0,N,00,N
20240422,160331,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1644,24,2,1.48,193115867,118208,44.23,1614,1660,1614,2105,1134,1620,1633.70,2.66,0,6956,1671,1645,1613,1587,1555,1629,1571,234,485,500,1130,1,1,46754933,769,4.23,0.86,03,0.25,389.00,1919.00,4250,20230712,-61.32,916,20230428,79.48,2070,-20.58,20240213,1581,3.98,20240419,4250,-61.32,20230712,916,79.48,20230428,0.86,N,018500,500,233 억,,1243893,N,N,0,N,00,N
20240422,150330,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1639,19,2,1.17,184812491,113154,42.34,1614,1660,1614,2105,1134,1620,1633.28,2.66,0,7178,1671,1645,1613,1587,1555,1629,1571,234,485,500,1130,1,1,46754933,766,4.21,0.85,03,0.24,389.00,1919.00,4250,20230712,-61.44,916,20230428,78.93,2070,-20.82,20240213,1581,3.67,20240419,4250,-61.44,20230712,916,78.93,20230428,0.86,N,018500,500,233 억,,1243893,N,N,0,N,00,N
20240422,140330,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1630,10,2,0.62,152082018,93089,34.84,1614,1660,1614,2105,1134,1620,1633.73,2.66,0,9329,1671,1645,1613,1587,1555,1629,1571,234,485,500,1130,1,1,46754933,762,4.19,0.85,03,0.20,389.00,1919.00,4250,20230712,-61.65,916,20230428,77.95,2070,-21.26,20240213,1581,3.10,20240419,4250,-61.65,20230712,916,77.95,20230428,0.86,N,018500,500,233 억,,1243893,N,N,0,N,00,N
20240422,130329,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1630,10,2,0.62,139593455,85445,31.97,1614,1660,1614,2105,1134,1620,1633.72,2.66,0,8828,1671,1645,1613,1587,1555,1629,1571,234,485,500,1130,1,1,46754933,762,4.19,0.85,03,0.18,389.00,1919.00,4250,20230712,-61.65,916,20230428,77.95,2070,-21.26,20240213,1581,3.10,20240419,4250,-61.65,20230712,916,77.95,20230428,0.86,N,018500,500,233 억,,1243893,N,N,0,N,00,N
20240422,120330,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1625,5,2,0.31,119276181,72950,27.30,1614,1660,1614,2105,1134,1620,1635.04,2.66,0,10850,1671,1645,1613,1587,1555,1629,1571,234,485,500,1130,1,1,46754933,760,4.18,0.85,03,0.16,389.00,1919.00,4250,20230712,-61.76,916,20230428,77.40,2070,-21.50,20240213,1581,2.78,20240419,4250,-61.76,20230712,916,77.40,20230428,0.86,N,018500,500,233 억,,1243893,N,N,0,N,00,N
20240422,110330,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1632,12,2,0.74,101979765,62316,23.32,1614,1660,1614,2105,1134,1620,1636.49,2.66,0,15509,1671,1645,1613,1587,1555,1629,1571,234,485,500,1130,1,1,46754933,763,4.20,0.85,03,0.13,389.00,1919.00,4250,20230712,-61.60,916,20230428,78.17,2070,-21.16,20240213,1581,3.23,20240419,4250,-61.60,20230712,916,78.17,20230428,0.86,N,018500,500,233 억,,1243893,N,N,0,N,00,N
20240422,100331,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1630,10,2,0.62,59990444,36674,13.72,1614,1660,1614,2105,1134,1620,1635.78,2.66,0,8330,1671,1645,1613,1587,1555,1629,1571,234,485,500,1130,1,1,46754933,762,4.19,0.85,03,0.08,389.00,1919.00,4250,20230712,-61.65,916,20230428,77.95,2070,-21.26,20240213,1581,3.10,20240419,4250,-61.65,20230712,916,77.95,20230428,0.86,N,018500,500,233 억,,1243893,N,N,0,N,00,N
20240422,090330,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1616,-4,5,-0.25,3805034,2354,0.88,1614,1620,1614,2105,1134,1620,1616.41,2.66,0,601,1671,1645,1613,1587,1555,1629,1571,234,485,500,1130,1,1,46754933,756,4.15,0.84,03,0.01,389.00,1919.00,4250,20230712,-61.98,916,20230428,76.42,2070,-21.93,20240213,1581,2.21,20240419,4250,-61.98,20230712,916,76.42,20230428,0.86,N,018500,500,233 억,,1243893,N,N,0,N,00,N
20240419,160318,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1620,-10,5,-0.61,427618692,267222,204.57,1633,1639,1581,2115,1141,1630,1600.23,2.84,0,-83348,1668,1648,1625,1605,1582,1659,1616,234,485,500,1140,1,1,46754933,757,4.16,0.84,03,0.57,389.00,1919.00,4250,20230712,-61.88,916,20230428,76.86,2070,-21.74,20240213,1581,2.47,20240419,4250,-61.88,20230712,916,76.86,20230428,0.73,N,018500,500,233 억,,1329251,N,N,0,N,00,N
20240419,150319,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1613,-17,5,-1.04,403147407,252090,192.99,1633,1639,1581,2115,1141,1630,1599.22,2.84,0,-77866,1668,1648,1625,1605,1582,1659,1616,234,485,500,1140,1,1,46754933,754,4.15,0.84,03,0.54,389.00,1919.00,4250,20230712,-62.05,916,20230428,76.09,2070,-22.08,20240213,1581,2.02,20240419,4250,-62.05,20230712,916,76.09,20230428,0.73,N,018500,500,233 억,,1329251,N,N,0,N,00,N
20240419,140317,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1603,-27,5,-1.66,394776844,246882,189.00,1633,1639,1581,2115,1141,1630,1599.05,2.84,0,-76874,1668,1648,1625,1605,1582,1659,1616,234,485,500,1140,1,1,46754933,749,4.12,0.84,03,0.53,389.00,1919.00,4250,20230712,-62.28,916,20230428,75.00,2070,-22.56,20240213,1581,1.39,20240419,4250,-62.28,20230712,916,75.00,20230428,0.73,N,018500,500,233 억,,1329251,N,N,0,N,00,N
20240419,130319,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1594,-36,5,-2.21,359582908,224852,172.14,1633,1639,1581,2115,1141,1630,1599.20,2.84,0,-75845,1668,1648,1625,1605,1582,1659,1616,234,485,500,1140,1,1,46754933,745,4.10,0.83,03,0.48,389.00,1919.00,4250,20230712,-62.49,916,20230428,74.02,2070,-23.00,20240213,1581,0.82,20240419,4250,-62.49,20230712,916,74.02,20230428,0.73,N,018500,500,233 억,,1329251,N,N,0,N,00,N
20240419,120317,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1581,-49,5,-3.01,319414172,199595,152.80,1633,1639,1581,2115,1141,1630,1600.31,2.84,0,-72899,1668,1648,1625,1605,1582,1659,1616,234,485,500,1140,1,1,46754933,739,4.06,0.82,03,0.43,389.00,1919.00,4250,20230712,-62.80,916,20230428,72.60,2070,-23.62,20240213,1581,0.00,20240419,4250,-62.80,20230712,916,72.60,20230428,0.73,N,018500,500,233 억,,1329251,N,N,0,N,00,N
20240419,110319,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1614,-16,5,-0.98,130968951,81057,62.05,1633,1639,1608,2115,1141,1630,1615.76,2.84,0,-36170,1668,1648,1625,1605,1582,1659,1616,234,485,500,1140,1,1,46754933,755,4.15,0.84,03,0.17,389.00,1919.00,4250,20230712,-62.02,916,20230428,76.20,2070,-22.03,20240213,1602,0.75,20240418,4250,-62.02,20230712,916,76.20,20230428,0.73,N,018500,500,233 억,,1329251,N,N,0,N,00,N
20240419,100318,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1619,-11,5,-0.67,43872464,27099,20.75,1633,1639,1612,2115,1141,1630,1618.97,2.84,0,-13373,1668,1648,1625,1605,1582,1659,1616,234,485,500,1140,1,1,46754933,757,4.16,0.84,03,0.06,389.00,1919.00,4250,20230712,-61.91,916,20230428,76.75,2070,-21.79,20240213,1602,1.06,20240418,4250,-61.91,20230712,916,76.75,20230428,0.73,N,018500,500,233 억,,1329251,N,N,0,N,00,N
20240419,090315,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1629,-1,5,-0.06,6239528,3824,2.93,1633,1639,1629,2115,1141,1630,1631.68,2.84,0,-419,1668,1648,1625,1605,1582,1659,1616,234,485,500,1140,1,1,46754933,762,4.19,0.85,03,0.01,389.00,1919.00,4250,20230712,-61.67,916,20230428,77.84,2070,-21.30,20240213,1602,1.69,20240418,4250,-61.67,20230712,916,77.84,20230428,0.73,N,018500,500,233 억,,1329251,N,N,0,N,00,N
20240418,160316,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1630,20,2,1.24,212424783,130621,49.80,1610,1645,1602,2090,1127,1610,1626.27,2.84,0,-2540,1642,1625,1616,1599,1590,1621,1595,234,480,500,1120,1,1,46754933,762,4.19,0.85,03,0.28,389.00,1919.00,4250,20230712,-61.65,916,20230428,77.95,2070,-21.26,20240213,1602,1.75,20240418,4250,-61.65,20230712,916,77.95,20230428,0.76,N,018500,500,233 억,,1325963,N,N,10,N,00,N
20240418,150317,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1620,10,2,0.62,206344284,126882,48.38,1610,1645,1602,2090,1127,1610,1626.27,2.84,0,-1666,1642,1625,1616,1599,1590,1621,1595,234,480,500,1120,1,1,46754933,757,4.16,0.84,03,0.27,389.00,1919.00,4250,20230712,-61.88,916,20230428,76.86,2070,-21.74,20240213,1602,1.12,20240418,4250,-61.88,20230712,916,76.86,20230428,0.76,N,018500,500,233 억,,1325963,N,N,10,N,00,N
20240418,140317,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1626,16,2,0.99,185626380,114101,43.50,1610,1645,1602,2090,1127,1610,1626.86,2.84,0,-1907,1642,1625,1616,1599,1590,1621,1595,234,480,500,1120,1,1,46754933,760,4.18,0.85,03,0.24,389.00,1919.00,4250,20230712,-61.74,916,20230428,77.51,2070,-21.45,20240213,1602,1.50,20240418,4250,-61.74,20230712,916,77.51,20230428,0.76,N,018500,500,233 억,,1325963,N,N,10,N,00,N
20240418,130318,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1629,19,2,1.18,170575427,104836,39.97,1610,1645,1602,2090,1127,1610,1627.07,2.84,0,-841,1642,1625,1616,1599,1590,1621,1595,234,480,500,1120,1,1,46754933,762,4.19,0.85,03,0.22,389.00,1919.00,4250,20230712,-61.67,916,20230428,77.84,2070,-21.30,20240213,1602,1.69,20240418,4250,-61.67,20230712,916,77.84,20230428,0.76,N,018500,500,233 억,,1325963,N,N,10,N,00,N
20240418,120317,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1632,22,2,1.37,148982266,91588,34.92,1610,1645,1602,2090,1127,1610,1626.66,2.84,0,670,1642,1625,1616,1599,1590,1621,1595,234,480,500,1120,1,1,46754933,763,4.20,0.85,03,0.20,389.00,1919.00,4250,20230712,-61.60,916,20230428,78.17,2070,-21.16,20240213,1602,1.87,20240418,4250,-61.60,20230712,916,78.17,20230428,0.76,N,018500,500,233 억,,1325963,N,N,10,N,00,N
20240418,110317,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1626,16,2,0.99,90364164,55725,21.25,1610,1629,1602,2090,1127,1610,1621.61,2.84,0,14397,1642,1625,1616,1599,1590,1621,1595,234,480,500,1120,1,1,46754933,760,4.18,0.85,03,0.12,389.00,1919.00,4250,20230712,-61.74,916,20230428,77.51,2070,-21.45,20240213,1602,1.50,20240418,4250,-61.74,20230712,916,77.51,20230428,0.76,N,018500,500,233 억,,1325963,N,N,10,N,00,N
20240418,100317,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1625,15,2,0.93,61752452,38126,14.54,1610,1628,1602,2090,1127,1610,1619.69,2.84,0,9828,1642,1625,1616,1599,1590,1621,1595,234,480,500,1120,1,1,46754933,760,4.18,0.85,03,0.08,389.00,1919.00,4250,20230712,-61.76,916,20230428,77.40,2070,-21.50,20240213,1602,1.44,20240418,4250,-61.76,20230712,916,77.40,20230428,0.76,N,018500,500,233 억,,1325963,N,N,10,N,00,N
20240418,090317,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1619,9,2,0.56,7979923,4940,1.88,1610,1619,1602,2090,1127,1610,1615.37,2.84,0,-319,1642,1625,1616,1599,1590,1621,1595,234,480,500,1120,1,1,46754933,757,4.16,0.84,03,0.01,389.00,1919.00,4250,20230712,-61.91,916,20230428,76.75,2070,-21.79,20240213,1602,1.06,20240418,4250,-61.91,20230712,916,76.75,20230428,0.76,N,018500,500,233 억,,1325963,N,N,10,N,00,N
20240417,160313,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1610,-7,5,-0.43,423101695,262072,100.99,1629,1633,1607,2100,1132,1617,1614.46,2.84,0,-1263,1684,1650,1630,1596,1576,1640,1586,234,483,500,1130,1,1,46754933,753,4.14,0.84,03,0.56,389.00,1919.00,4250,20230712,-62.12,915,20230411,75.96,2070,-22.22,20240213,1607,0.19,20240417,4250,-62.12,20230712,916,75.76,20230428,0.74,N,018500,500,233 억,,1327224,N,N,10,N,00,N
20240417,150319,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1616,-1,5,-0.06,372583204,230719,88.91,1629,1633,1607,2100,1132,1617,1614.88,2.84,0,-2434,1684,1650,1630,1596,1576,1640,1586,234,483,500,1130,1,1,46754933,756,4.15,0.84,03,0.49,389.00,1919.00,4250,20230712,-61.98,915,20230411,76.61,2070,-21.93,20240213,1607,0.56,20240417,4250,-61.98,20230712,916,76.42,20230428,0.74,N,018500,500,233 억,,1327224,N,N,14,N,00,N
20240417,140316,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1618,1,2,0.06,356909617,221019,85.17,1629,1633,1607,2100,1132,1617,1614.84,2.84,0,-8673,1684,1650,1630,1596,1576,1640,1586,234,483,500,1130,1,1,46754933,756,4.16,0.84,03,0.47,389.00,1919.00,4250,20230712,-61.93,915,20230411,76.83,2070,-21.84,20240213,1607,0.68,20240417,4250,-61.93,20230712,916,76.64,20230428,0.74,N,018500,500,233 억,,1327224,N,N,14,N,00,N
20240417,130318,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1610,-7,5,-0.43,231561763,143165,55.17,1629,1633,1608,2100,1132,1617,1617.45,2.84,0,-24937,1684,1650,1630,1596,1576,1640,1586,234,483,500,1130,1,1,46754933,753,4.14,0.84,03,0.31,389.00,1919.00,4250,20230712,-62.12,915,20230411,75.96,2070,-22.22,20240213,1608,0.12,20240417,4250,-62.12,20230712,916,75.76,20230428,0.74,N,018500,500,233 억,,1327224,N,N,14,N,00,N
20240417,120317,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1617,0,3,0.00,125767840,77595,29.90,1629,1633,1614,2100,1132,1617,1620.82,2.84,0,-26620,1684,1650,1630,1596,1576,1640,1586,234,483,500,1130,1,1,46754933,756,4.16,0.84,03,0.17,389.00,1919.00,4250,20230712,-61.95,915,20230411,76.72,2070,-21.88,20240213,1610,0.43,20240416,4250,-61.95,20230712,916,76.53,20230428,0.74,N,018500,500,233 억,,1327224,N,N,14,N,00,N
20240417,110319,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1621,4,2,0.25,83781306,51667,19.91,1629,1633,1614,2100,1132,1617,1621.56,2.84,0,-16969,1684,1650,1630,1596,1576,1640,1586,234,483,500,1130,1,1,46754933,758,4.17,0.84,03,0.11,389.00,1919.00,4250,20230712,-61.86,915,20230411,77.16,2070,-21.69,20240213,1610,0.68,20240416,4250,-61.86,20230712,916,76.97,20230428,0.74,N,018500,500,233 억,,1327224,N,N,14,N,00,N
20240417,100315,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1625,8,2,0.49,35732019,21972,8.47,1629,1633,1618,2100,1132,1617,1626.25,2.84,0,-3527,1684,1650,1630,1596,1576,1640,1586,234,483,500,1130,1,1,46754933,760,4.18,0.85,03,0.05,389.00,1919.00,4250,20230712,-61.76,915,20230411,77.60,2070,-21.50,20240213,1610,0.93,20240416,4250,-61.76,20230712,916,77.40,20230428,0.74,N,018500,500,233 억,,1327224,N,N,14,N,00,N
20240417,090316,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1618,1,2,0.06,524387,324,0.12,1629,1629,1618,2100,1132,1617,1618.48,2.84,0,15,1684,1650,1630,1596,1576,1640,1586,234,483,500,1130,1,1,46754933,756,4.16,0.84,03,0.00,389.00,1919.00,4250,20230712,-61.93,915,20230411,76.83,2070,-21.84,20240213,1610,0.50,20240416,4250,-61.93,20230712,916,76.64,20230428,0.74,N,018500,500,233 억,,1327224,N,N,14,N,00,N
20240416,160318,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1617,-49,5,-2.94,419001986,257032,67.52,1659,1664,1610,2165,1167,1666,1630.15,3.00,0,-66885,1728,1696,1666,1634,1604,1682,1620,234,499,500,1160,1,1,46754933,756,4.16,0.84,03,0.55,389.00,1919.00,4250,20230712,-61.95,915,20230411,76.72,2070,-21.88,20240213,1610,0.43,20240416,4250,-61.95,20230712,916,76.53,20230428,0.78,N,018500,500,233 억,,1403034,N,N,14,N,00,N
20240416,150316,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1617,-49,5,-2.94,404354591,247980,65.14,1659,1664,1610,2165,1167,1666,1630.59,3.00,0,-65487,1728,1696,1666,1634,1604,1682,1620,234,499,500,1160,1,1,46754933,756,4.16,0.84,03,0.53,389.00,1919.00,4250,20230712,-61.95,915,20230411,76.72,2070,-21.88,20240213,1610,0.43,20240416,4250,-61.95,20230712,916,76.53,20230428,0.78,N,018500,500,233 억,,1403034,N,N,23,N,00,N
20240416,140315,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1615,-51,5,-3.06,370015216,226749,59.57,1659,1664,1610,2165,1167,1666,1631.83,3.00,0,-58745,1728,1696,1666,1634,1604,1682,1620,234,499,500,1160,1,1,46754933,755,4.15,0.84,03,0.48,389.00,1919.00,4250,20230712,-62.00,915,20230411,76.50,2070,-21.98,20240213,1610,0.31,20240416,4250,-62.00,20230712,916,76.31,20230428,0.78,N,018500,500,233 억,,1403034,N,N,23,N,00,N
20240416,130316,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1618,-48,5,-2.88,346217379,212041,55.70,1659,1664,1610,2165,1167,1666,1632.79,3.00,0,-48704,1728,1696,1666,1634,1604,1682,1620,234,499,500,1160,1,1,46754933,756,4.16,0.84,03,0.45,389.00,1919.00,4250,20230712,-61.93,915,20230411,76.83,2070,-21.84,20240213,1610,0.50,20240416,4250,-61.93,20230712,916,76.64,20230428,0.78,N,018500,500,233 억,,1403034,N,N,23,N,00,N
20240416,120317,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1619,-47,5,-2.82,320203764,195942,51.47,1659,1664,1610,2165,1167,1666,1634.18,3.00,0,-55251,1728,1696,1666,1634,1604,1682,1620,234,499,500,1160,1,1,46754933,757,4.16,0.84,03,0.42,389.00,1919.00,4250,20230712,-61.91,915,20230411,76.94,2070,-21.79,20240213,1610,0.56,20240416,4250,-61.91,20230712,916,76.75,20230428,0.78,N,018500,500,233 억,,1403034,N,N,23,N,00,N
20240416,110317,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1636,-30,5,-1.80,198188486,120672,31.70,1659,1664,1630,2165,1167,1666,1642.37,3.00,0,-34262,1728,1696,1666,1634,1604,1682,1620,234,499,500,1160,1,1,46754933,765,4.21,0.85,03,0.26,389.00,1919.00,4250,20230712,-61.51,915,20230411,78.80,2070,-20.97,20240213,1618,1.11,20240117,4250,-61.51,20230712,916,78.60,20230428,0.78,N,018500,500,233 억,,1403034,N,N,23,N,00,N
20240416,100313,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1644,-22,5,-1.32,88370226,53690,14.10,1659,1664,1630,2165,1167,1666,1645.93,3.00,0,-4676,1728,1696,1666,1634,1604,1682,1620,234,499,500,1160,1,1,46754933,769,4.23,0.86,03,0.11,389.00,1919.00,4250,20230712,-61.32,915,20230411,79.67,2070,-20.58,20240213,1618,1.61,20240117,4250,-61.32,20230712,916,79.48,20230428,0.78,N,018500,500,233 억,,1403034,N,N,23,N,00,N
20240416,090312,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1659,-7,5,-0.42,27107753,16410,4.31,1659,1659,1647,2165,1167,1666,1651.90,3.00,0,2341,1728,1696,1666,1634,1604,1682,1620,234,499,500,1160,1,1,46754933,776,4.26,0.86,03,0.04,389.00,1919.00,4250,20230712,-60.96,915,20230411,81.31,2070,-19.86,20240213,1618,2.53,20240117,4250,-60.96,20230712,916,81.11,20230428,0.78,N,018500,500,233 억,,1403034,N,N,23,N,00,N
20240415,160311,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1666,-32,5,-1.88,629179274,380671,179.66,1698,1698,1636,2205,1189,1698,1652.81,3.01,0,-24788,1732,1715,1705,1688,1678,1710,1683,234,507,500,1180,1,1,46754933,779,4.28,0.87,03,0.81,389.00,1919.00,4250,20230712,-60.80,914,20230407,82.28,2070,-19.52,20240213,1618,2.97,20240117,4250,-60.80,20230712,916,81.88,20230428,0.75,N,018500,500,233 억,,1409550,N,N,23,N,00,N
20240415,150314,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1660,-38,5,-2.24,598119928,361995,170.84,1698,1698,1636,2205,1189,1698,1652.29,3.01,0,-24724,1732,1715,1705,1688,1678,1710,1683,234,507,500,1180,1,1,46754933,776,4.27,0.87,03,0.77,389.00,1919.00,4250,20230712,-60.94,914,20230407,81.62,2070,-19.81,20240213,1618,2.60,20240117,4250,-60.94,20230712,916,81.22,20230428,0.75,N,018500,500,233 억,,1409550,N,N,269,N,00,N
20240415,140311,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1677,-21,5,-1.24,575177000,348241,164.35,1698,1698,1636,2205,1189,1698,1651.66,3.01,0,-23429,1732,1715,1705,1688,1678,1710,1683,234,507,500,1180,1,1,46754933,784,4.31,0.87,03,0.74,389.00,1919.00,4250,20230712,-60.54,914,20230407,83.48,2070,-18.99,20240213,1618,3.65,20240117,4250,-60.54,20230712,916,83.08,20230428,0.75,N,018500,500,233 억,,1409550,N,N,269,N,00,N
20240415,130311,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1655,-43,5,-2.53,454003744,275420,129.98,1698,1698,1636,2205,1189,1698,1648.41,3.01,0,-39660,1732,1715,1705,1688,1678,1710,1683,234,507,500,1180,1,1,46754933,774,4.25,0.86,03,0.59,389.00,1919.00,4250,20230712,-61.06,914,20230407,81.07,2070,-20.05,20240213,1618,2.29,20240117,4250,-61.06,20230712,916,80.68,20230428,0.75,N,018500,500,233 억,,1409550,N,N,269,N,00,N
20240415,120313,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1645,-53,5,-3.12,409804064,248653,117.35,1698,1698,1636,2205,1189,1698,1648.10,3.01,0,-41689,1732,1715,1705,1688,1678,1710,1683,234,507,500,1180,1,1,46754933,769,4.23,0.86,03,0.53,389.00,1919.00,4250,20230712,-61.29,914,20230407,79.98,2070,-20.53,20240213,1618,1.67,20240117,4250,-61.29,20230712,916,79.59,20230428,0.75,N,018500,500,233 억,,1409550,N,N,269,N,00,N
20240415,110313,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1650,-48,5,-2.83,372670704,226136,106.73,1698,1698,1636,2205,1189,1698,1647.99,3.01,0,-39973,1732,1715,1705,1688,1678,1710,1683,234,507,500,1180,1,1,46754933,771,4.24,0.86,03,0.48,389.00,1919.00,4250,20230712,-61.18,914,20230407,80.53,2070,-20.29,20240213,1618,1.98,20240117,4250,-61.18,20230712,916,80.13,20230428,0.75,N,018500,500,233 억,,1409550,N,N,269,N,00,N
20240415,100313,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1649,-49,5,-2.89,269623449,163480,77.15,1698,1698,1636,2205,1189,1698,1649.27,3.01,0,-27624,1732,1715,1705,1688,1678,1710,1683,234,507,500,1180,1,1,46754933,771,4.24,0.86,03,0.35,389.00,1919.00,4250,20230712,-61.20,914,20230407,80.42,2070,-20.34,20240213,1618,1.92,20240117,4250,-61.20,20230712,916,80.02,20230428,0.75,N,018500,500,233 억,,1409550,N,N,269,N,00,N
20240415,090314,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1670,-28,5,-1.65,14478287,8615,4.07,1698,1698,1669,2205,1189,1698,1680.59,3.01,0,-4304,1732,1715,1705,1688,1678,1710,1683,234,507,500,1180,1,1,46754933,781,4.29,0.87,03,0.02,389.00,1919.00,4250,20230712,-60.71,914,20230407,82.71,2070,-19.32,20240213,1618,3.21,20240117,4250,-60.71,20230712,916,82.31,20230428,0.75,N,018500,500,233 억,,1409550,N,N,269,N,00,N
20240412,160312,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1698,-9,5,-0.53,359871443,211482,63.36,1720,1722,1695,2215,1195,1707,1701.66,2.99,0,-62448,1767,1736,1715,1684,1663,1726,1674,234,508,500,1190,1,1,46754933,794,4.37,0.88,03,0.45,389.00,1919.00,4250,20230712,-60.05,914,20230407,85.78,2070,-17.97,20240213,1618,4.94,20240117,4250,-60.05,20230712,916,85.37,20230428,0.74,N,018500,500,233 억,,1395879,N,N,269,N,00,N
20240412,150312,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1706,-1,5,-0.06,340793537,200246,59.99,1720,1722,1695,2215,1195,1707,1701.87,2.99,0,-61163,1767,1736,1715,1684,1663,1726,1674,234,508,500,1190,1,1,46754933,798,4.39,0.89,03,0.43,389.00,1919.00,4250,20230712,-59.86,914,20230407,86.65,2070,-17.58,20240213,1618,5.44,20240117,4250,-59.86,20230712,916,86.24,20230428,0.74,N,018500,500,233 억,,1395879,N,N,1,N,00,N
20240412,140313,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1702,-5,5,-0.29,289849280,170263,51.01,1720,1722,1695,2215,1195,1707,1702.36,2.99,0,-62543,1767,1736,1715,1684,1663,1726,1674,234,508,500,1190,1,1,46754933,796,4.38,0.89,03,0.36,389.00,1919.00,4250,20230712,-59.95,914,20230407,86.21,2070,-17.78,20240213,1618,5.19,20240117,4250,-59.95,20230712,916,85.81,20230428,0.74,N,018500,500,233 억,,1395879,N,N,1,N,00,N
20240412,130310,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1695,-12,5,-0.70,236286242,138701,41.55,1720,1722,1695,2215,1195,1707,1703.57,2.99,0,-62347,1767,1736,1715,1684,1663,1726,1674,234,508,500,1190,1,1,46754933,792,4.36,0.88,03,0.30,389.00,1919.00,4250,20230712,-60.12,914,20230407,85.45,2070,-18.12,20240213,1618,4.76,20240117,4250,-60.12,20230712,916,85.04,20230428,0.74,N,018500,500,233 억,,1395879,N,N,1,N,00,N
20240412,120311,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1703,-4,5,-0.23,185024896,108551,32.52,1720,1722,1698,2215,1195,1707,1704.50,2.99,0,-43966,1767,1736,1715,1684,1663,1726,1674,234,508,500,1190,1,1,46754933,796,4.38,0.89,03,0.23,389.00,1919.00,4250,20230712,-59.93,914,20230407,86.32,2070,-17.73,20240213,1618,5.25,20240117,4250,-59.93,20230712,916,85.92,20230428,0.74,N,018500,500,233 억,,1395879,N,N,1,N,00,N
20240412,110309,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1701,-6,5,-0.35,117283724,68773,20.60,1720,1722,1698,2215,1195,1707,1705.37,2.99,0,-23489,1767,1736,1715,1684,1663,1726,1674,234,508,500,1190,1,1,46754933,795,4.37,0.89,03,0.15,389.00,1919.00,4250,20230712,-59.98,914,20230407,86.11,2070,-17.83,20240213,1618,5.13,20240117,4250,-59.98,20230712,916,85.70,20230428,0.74,N,018500,500,233 억,,1395879,N,N,1,N,00,N
20240412,100311,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1707,0,3,0.00,70090794,41044,12.30,1720,1722,1700,2215,1195,1707,1707.70,2.99,0,-11618,1767,1736,1715,1684,1663,1726,1674,234,508,500,1190,1,1,46754933,798,4.39,0.89,03,0.09,389.00,1919.00,4250,20230712,-59.84,914,20230407,86.76,2070,-17.54,20240213,1618,5.50,20240117,4250,-59.84,20230712,916,86.35,20230428,0.74,N,018500,500,233 억,,1395879,N,N,1,N,00,N
20240412,090311,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1721,14,2,0.82,11829931,6886,2.06,1720,1722,1710,2215,1195,1707,1717.97,2.99,0,-4084,1767,1736,1715,1684,1663,1726,1674,234,508,500,1190,1,1,46754933,805,4.42,0.90,03,0.01,389.00,1919.00,4250,20230712,-59.51,914,20230407,88.29,2070,-16.86,20240213,1618,6.37,20240117,4250,-59.51,20230712,916,87.88,20230428,0.74,N,018500,500,233 억,,1395879,N,N,1,N,00,N
20240411,160308,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1707,-23,5,-1.33,572595952,333365,101.31,1732,1746,1694,2245,1211,1730,1717.64,2.92,0,18088,1790,1760,1739,1709,1688,1749,1698,234,515,500,1210,1,1,46754933,798,4.39,0.89,03,0.71,389.00,1919.00,4250,20230712,-59.84,890,20230405,91.80,2070,-17.54,20240213,1618,5.50,20240117,4250,-59.84,20230712,915,86.56,20230411,0.76,N,018500,500,233 억,,1366157,N,N,1,N,00,N
20240411,150314,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1737,7,2,0.40,447952967,260559,79.19,1732,1746,1694,2245,1211,1730,1719.20,2.92,0,-4757,1790,1760,1739,1709,1688,1749,1698,234,515,500,1210,1,1,46754933,812,4.47,0.91,03,0.56,389.00,1919.00,4250,20230712,-59.13,890,20230405,95.17,2070,-16.09,20240213,1618,7.35,20240117,4250,-59.13,20230712,915,89.84,20230411,0.76,N,018500,500,233 억,,1366157,N,N,33,N,00,N
20240411,140314,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1741,11,2,0.64,400440832,233236,70.88,1732,1743,1694,2245,1211,1730,1716.89,2.92,0,-9705,1790,1760,1739,1709,1688,1749,1698,234,515,500,1210,1,1,46754933,814,4.48,0.91,03,0.50,389.00,1919.00,4250,20230712,-59.04,890,20230405,95.62,2070,-15.89,20240213,1618,7.60,20240117,4250,-59.04,20230712,915,90.27,20230411,0.76,N,018500,500,233 억,,1366157,N,N,33,N,00,N
20240411,130306,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1728,-2,5,-0.12,365211531,212934,64.71,1732,1743,1694,2245,1211,1730,1715.14,2.92,0,-17145,1790,1760,1739,1709,1688,1749,1698,234,515,500,1210,1,1,46754933,808,4.44,0.90,03,0.46,389.00,1919.00,4250,20230712,-59.34,890,20230405,94.16,2070,-16.52,20240213,1618,6.80,20240117,4250,-59.34,20230712,915,88.85,20230411,0.76,N,018500,500,233 억,,1366157,N,N,33,N,00,N
20240411,120310,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1713,-17,5,-0.98,319361222,186396,56.65,1732,1740,1694,2245,1211,1730,1713.35,2.92,0,-19314,1790,1760,1739,1709,1688,1749,1698,234,515,500,1210,1,1,46754933,801,4.40,0.89,03,0.40,389.00,1919.00,4250,20230712,-59.69,890,20230405,92.47,2070,-17.25,20240213,1618,5.87,20240117,4250,-59.69,20230712,915,87.21,20230411,0.76,N,018500,500,233 억,,1366157,N,N,33,N,00,N
20240411,110308,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1720,-10,5,-0.58,271576155,158619,48.21,1732,1740,1694,2245,1211,1730,1712.13,2.92,0,-9542,1790,1760,1739,1709,1688,1749,1698,234,515,500,1210,1,1,46754933,804,4.42,0.90,03,0.34,389.00,1919.00,4250,20230712,-59.53,890,20230405,93.26,2070,-16.91,20240213,1618,6.30,20240117,4250,-59.53,20230712,915,87.98,20230411,0.76,N,018500,500,233 억,,1366157,N,N,33,N,00,N
20240411,100310,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1705,-25,5,-1.45,160334666,93793,28.50,1732,1740,1694,2245,1211,1730,1709.45,2.92,0,-17874,1790,1760,1739,1709,1688,1749,1698,234,515,500,1210,1,1,46754933,797,4.38,0.89,03,0.20,389.00,1919.00,4250,20230712,-59.88,890,20230405,91.57,2070,-17.63,20240213,1618,5.38,20240117,4250,-59.88,20230712,915,86.34,20230411,0.76,N,018500,500,233 억,,1366157,N,N,33,N,00,N
20240411,090309,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1720,-10,5,-0.58,28949606,16724,5.08,1732,1740,1720,2245,1211,1730,1731.02,2.92,0,-6034,1790,1760,1739,1709,1688,1749,1698,234,515,500,1210,1,1,46754933,804,4.42,0.90,03,0.04,389.00,1919.00,4250,20230712,-59.53,890,20230405,93.26,2070,-16.91,20240213,1618,6.30,20240117,4250,-59.53,20230712,915,87.98,20230411,0.76,N,018500,500,233 억,,1366157,N,N,33,N,00,N
20240409,160306,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1730,-15,5,-0.86,570052304,328151,19.10,1741,1769,1718,2265,1222,1745,1737.16,3.15,0,-123109,1907,1826,1754,1673,1601,1866,1713,234,520,500,1220,1,1,46754933,809,4.45,0.90,03,0.70,389.00,1919.00,4250,20230712,-59.29,890,20230405,94.38,2070,-16.43,20240213,1618,6.92,20240117,4250,-59.29,20230712,915,89.07,20230411,0.75,N,018500,500,233 억,,1471506,N,N,33,N,00,N
20240409,150306,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1728,-17,5,-0.97,524351263,301740,17.57,1741,1769,1718,2265,1222,1745,1737.76,3.15,0,-114235,1907,1826,1754,1673,1601,1866,1713,234,520,500,1220,1,1,46754933,808,4.44,0.90,03,0.65,389.00,1919.00,4250,20230712,-59.34,890,20230405,94.16,2070,-16.52,20240213,1618,6.80,20240117,4250,-59.34,20230712,915,88.85,20230411,0.75,N,018500,500,233 억,,1471506,N,N,1,N,00,N
20240409,140309,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1731,-14,5,-0.80,485873484,279507,16.27,1741,1769,1718,2265,1222,1745,1738.32,3.15,0,-102691,1907,1826,1754,1673,1601,1866,1713,234,520,500,1220,1,1,46754933,809,4.45,0.90,03,0.60,389.00,1919.00,4250,20230712,-59.27,890,20230405,94.49,2070,-16.38,20240213,1618,6.98,20240117,4250,-59.27,20230712,915,89.18,20230411,0.75,N,018500,500,233 억,,1471506,N,N,1,N,00,N
20240409,130306,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1730,-15,5,-0.86,426603761,245169,14.27,1741,1769,1718,2265,1222,1745,1740.04,3.15,0,-83856,1907,1826,1754,1673,1601,1866,1713,234,520,500,1220,1,1,46754933,809,4.45,0.90,03,0.52,389.00,1919.00,4250,20230712,-59.29,890,20230405,94.38,2070,-16.43,20240213,1618,6.92,20240117,4250,-59.29,20230712,915,89.07,20230411,0.75,N,018500,500,233 억,,1471506,N,N,1,N,00,N
20240409,120308,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1733,-12,5,-0.69,374396232,215041,12.52,1741,1769,1718,2265,1222,1745,1741.05,3.15,0,-65152,1907,1826,1754,1673,1601,1866,1713,234,520,500,1220,1,1,46754933,810,4.46,0.90,03,0.46,389.00,1919.00,4250,20230712,-59.22,890,20230405,94.72,2070,-16.28,20240213,1618,7.11,20240117,4250,-59.22,20230712,915,89.40,20230411,0.75,N,018500,500,233 억,,1471506,N,N,1,N,00,N
20240409,110307,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1749,4,2,0.23,334076147,191804,11.17,1741,1769,1718,2265,1222,1745,1741.76,3.15,0,-54188,1907,1826,1754,1673,1601,1866,1713,234,520,500,1220,1,1,46754933,818,4.50,0.91,03,0.41,389.00,1919.00,4250,20230712,-58.85,890,20230405,96.52,2070,-15.51,20240213,1618,8.10,20240117,4250,-58.85,20230712,915,91.15,20230411,0.75,N,018500,500,233 억,,1471506,N,N,1,N,00,N
20240409,100305,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1750,5,2,0.29,219790817,126568,7.37,1741,1754,1718,2265,1222,1745,1736.54,3.15,0,-30597,1907,1826,1754,1673,1601,1866,1713,234,520,500,1220,1,1,46754933,818,4.50,0.91,03,0.27,389.00,1919.00,4250,20230712,-58.82,890,20230405,96.63,2070,-15.46,20240213,1618,8.16,20240117,4250,-58.82,20230712,915,91.26,20230411,0.75,N,018500,500,233 억,,1471506,N,N,1,N,00,N
20240409,090309,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1736,-9,5,-0.52,22155464,12796,0.74,1741,1745,1726,2265,1222,1745,1731.44,3.15,0,-2050,1907,1826,1754,1673,1601,1866,1713,234,520,500,1220,1,1,46754933,812,4.46,0.90,03,0.03,389.00,1919.00,4250,20230712,-59.15,890,20230405,95.06,2070,-16.14,20240213,1618,7.29,20240117,4250,-59.15,20230712,915,89.73,20230411,0.75,N,018500,500,233 억,,1471506,N,N,1,N,00,N
20240408,160306,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1745,75,2,4.49,3058664091,1716324,892.43,1700,1835,1682,2170,1169,1670,1782.11,2.78,0,213032,1696,1683,1673,1660,1650,1678,1655,234,500,500,1160,1,1,46754933,816,4.49,0.91,03,3.67,389.00,1919.00,4250,20230712,-58.94,890,20230405,96.07,2070,-15.70,20240213,1618,7.85,20240117,4250,-58.94,20230712,915,90.71,20230411,0.80,N,018500,500,233 억,,1298365,N,N,1,N,00,N
20240408,150306,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1732,62,2,3.71,3006525291,1686471,876.91,1700,1835,1682,2170,1169,1670,1782.73,2.78,0,205479,1696,1683,1673,1660,1650,1678,1655,234,500,500,1160,1,1,46754933,810,4.45,0.90,03,3.61,389.00,1919.00,4250,20230712,-59.25,890,20230405,94.61,2070,-16.33,20240213,1618,7.05,20240117,4250,-59.25,20230712,915,89.29,20230411,0.80,N,018500,500,233 억,,1298365,N,N,318,N,00,N
20240408,140307,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1774,104,2,6.23,2591703778,1446944,752.36,1700,1835,1682,2170,1169,1670,1791.16,2.78,0,157423,1696,1683,1673,1660,1650,1678,1655,234,500,500,1160,1,1,46754933,829,4.56,0.92,03,3.09,389.00,1919.00,4250,20230712,-58.26,890,20230405,99.33,2070,-14.30,20240213,1618,9.64,20240117,4250,-58.26,20230712,915,93.88,20230411,0.80,N,018500,500,233 억,,1298365,N,N,318,N,00,N
20240408,130306,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1775,105,2,6.29,2470649420,1378381,716.71,1700,1835,1682,2170,1169,1670,1792.43,2.78,0,164281,1696,1683,1673,1660,1650,1678,1655,234,500,500,1160,1,1,46754933,830,4.56,0.92,03,2.95,389.00,1919.00,4250,20230712,-58.24,890,20230405,99.44,2070,-14.25,20240213,1618,9.70,20240117,4250,-58.24,20230712,915,93.99,20230411,0.80,N,018500,500,233 억,,1298365,N,N,318,N,00,N
20240408,120306,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1767,97,2,5.81,2386582434,1331027,692.09,1700,1835,1682,2170,1169,1670,1793.04,2.78,0,177001,1696,1683,1673,1660,1650,1678,1655,234,500,500,1160,1,1,46754933,826,4.54,0.92,03,2.85,389.00,1919.00,4250,20230712,-58.42,890,20230405,98.54,2070,-14.64,20240213,1618,9.21,20240117,4250,-58.42,20230712,915,93.11,20230411,0.80,N,018500,500,233 억,,1298365,N,N,318,N,00,N
20240408,110308,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1766,96,2,5.75,2249223403,1253317,651.68,1700,1835,1682,2170,1169,1670,1794.62,2.78,0,200644,1696,1683,1673,1660,1650,1678,1655,234,500,500,1160,1,1,46754933,826,4.54,0.92,03,2.68,389.00,1919.00,4250,20230712,-58.45,890,20230405,98.43,2070,-14.69,20240213,1618,9.15,20240117,4250,-58.45,20230712,915,93.01,20230411,0.80,N,018500,500,233 억,,1298365,N,N,318,N,00,N
20240408,100304,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1761,91,2,5.45,2048865760,1140320,592.93,1700,1835,1682,2170,1169,1670,1796.75,2.78,0,206026,1696,1683,1673,1660,1650,1678,1655,234,500,500,1160,1,1,46754933,823,4.53,0.92,03,2.44,389.00,1919.00,4250,20230712,-58.56,890,20230405,97.87,2070,-14.93,20240213,1618,8.84,20240117,4250,-58.56,20230712,915,92.46,20230411,0.80,N,018500,500,233 억,,1298365,N,N,318,N,00,N
20240408,090307,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,1704,34,2,2.04,28775617,16934,8.81,1700,1704,1682,2170,1169,1670,1699.28,2.78,0,-768,1696,1683,1673,1660,1650,1678,1655,234,500,500,1160,1,1,46754933,797,4.38,0.89,03,0.04,389.00,1919.00,4250,20230712,-59.91,890,20230405,91.46,2070,-17.68,20240213,1618,5.32,20240117,4250,-59.91,20230712,915,86.23,20230411,0.80,N,018500,500,233 억,,1298365,N,N,318,N,00,N
20240405,160307,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1670,-12,5,-0.71,320856083,192120,86.47,1680,1686,1663,2185,1178,1682,1670.08,2.90,0,-56603,1743,1712,1695,1664,1647,1704,1656,234,503,500,1170,1,1,46754933,781,4.29,0.87,03,0.41,389.00,1919.00,4250,20230712,-60.71,890,20230405,87.64,2070,-19.32,20240213,1618,3.21,20240117,4250,-60.71,20230712,890,87.64,20230405,0.81,N,018500,500,233 억,,1356968,N,N,318,N,00,N
20240405,150305,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1666,-16,5,-0.95,303525402,181728,81.79,1680,1686,1663,2185,1178,1682,1670.22,2.90,0,-57061,1743,1712,1695,1664,1647,1704,1656,234,503,500,1170,1,1,46754933,779,4.28,0.87,03,0.39,389.00,1919.00,4250,20230712,-60.80,890,20230405,87.19,2070,-19.52,20240213,1618,2.97,20240117,4250,-60.80,20230712,890,87.19,20230405,0.81,N,018500,500,233 억,,1356968,N,N,1,N,00,N
20240405,140305,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1666,-16,5,-0.95,253424937,151711,68.28,1680,1686,1663,2185,1178,1682,1670.45,2.90,0,-51785,1743,1712,1695,1664,1647,1704,1656,234,503,500,1170,1,1,46754933,779,4.28,0.87,03,0.32,389.00,1919.00,4250,20230712,-60.80,890,20230405,87.19,2070,-19.52,20240213,1618,2.97,20240117,4250,-60.80,20230712,890,87.19,20230405,0.81,N,018500,500,233 억,,1356968,N,N,1,N,00,N
20240405,130304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1674,-8,5,-0.48,188865693,112975,50.85,1680,1686,1667,2185,1178,1682,1671.75,2.90,0,-37806,1743,1712,1695,1664,1647,1704,1656,234,503,500,1170,1,1,46754933,783,4.30,0.87,03,0.24,389.00,1919.00,4250,20230712,-60.61,890,20230405,88.09,2070,-19.13,20240213,1618,3.46,20240117,4250,-60.61,20230712,890,88.09,20230405,0.81,N,018500,500,233 억,,1356968,N,N,1,N,00,N
20240405,120305,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1680,-2,5,-0.12,157626654,94287,42.44,1680,1686,1667,2185,1178,1682,1671.78,2.90,0,-34789,1743,1712,1695,1664,1647,1704,1656,234,503,500,1170,1,1,46754933,785,4.32,0.88,03,0.20,389.00,1919.00,4250,20230712,-60.47,890,20230405,88.76,2070,-18.84,20240213,1618,3.83,20240117,4250,-60.47,20230712,890,88.76,20230405,0.81,N,018500,500,233 억,,1356968,N,N,1,N,00,N
20240405,110307,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1671,-11,5,-0.65,141265524,84503,38.03,1680,1686,1667,2185,1178,1682,1671.72,2.90,0,-33290,1743,1712,1695,1664,1647,1704,1656,234,503,500,1170,1,1,46754933,781,4.30,0.87,03,0.18,389.00,1919.00,4250,20230712,-60.68,890,20230405,87.75,2070,-19.28,20240213,1618,3.28,20240117,4250,-60.68,20230712,890,87.75,20230405,0.81,N,018500,500,233 억,,1356968,N,N,1,N,00,N
20240405,100246,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1674,-8,5,-0.48,54350654,32480,14.62,1680,1686,1670,2185,1178,1682,1673.36,2.90,0,-6747,1743,1712,1695,1664,1647,1704,1656,234,503,500,1170,1,1,46754933,783,4.30,0.87,03,0.07,389.00,1919.00,4250,20230712,-60.61,890,20230405,88.09,2070,-19.13,20240213,1618,3.46,20240117,4250,-60.61,20230712,890,88.09,20230405,0.81,N,018500,500,233 억,,1356968,N,N,1,N,00,N
20240405,090304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1677,-5,5,-0.30,1570698,935,0.42,1680,1680,1677,2185,1178,1682,1679.89,2.90,0,-435,1743,1712,1695,1664,1647,1704,1656,234,503,500,1170,1,1,46754933,784,4.31,0.87,03,0.00,389.00,1919.00,4250,20230712,-60.54,890,20230405,88.43,2070,-18.99,20240213,1618,3.65,20240117,4250,-60.54,20230712,890,88.43,20230405,0.81,N,018500,500,233 억,,1356968,N,N,1,N,00,N
20240404,160302,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1682,-18,5,-1.06,372300534,219281,84.39,1705,1726,1678,2210,1190,1700,1698.99,3.03,0,-60473,1740,1720,1705,1685,1670,1730,1695,234,510,500,1190,1,1,46754933,786,4.32,0.88,03,0.47,389.00,1919.00,4250,20230712,-60.42,890,20230405,88.99,2070,-18.74,20240213,1618,3.96,20240117,4250,-60.42,20230712,890,88.99,20230405,0.82,N,018500,500,233 억,,1419010,N,N,1,N,00,N
20240404,150302,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1682,-18,5,-1.06,317903096,186938,71.94,1705,1726,1678,2210,1190,1700,1700.58,3.03,0,-55194,1740,1720,1705,1685,1670,1730,1695,234,510,500,1190,1,1,46754933,786,4.32,0.88,03,0.40,389.00,1919.00,4250,20230712,-60.42,890,20230405,88.99,2070,-18.74,20240213,1618,3.96,20240117,4250,-60.42,20230712,890,88.99,20230405,0.82,N,018500,500,233 억,,1419010,N,N,1,N,00,N
20240404,140302,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1697,-3,5,-0.18,241244339,141545,54.47,1705,1726,1695,2210,1190,1700,1704.36,3.03,0,-38411,1740,1720,1705,1685,1670,1730,1695,234,510,500,1190,1,1,46754933,793,4.36,0.88,03,0.30,389.00,1919.00,4250,20230712,-60.07,890,20230405,90.67,2070,-18.02,20240213,1618,4.88,20240117,4250,-60.07,20230712,890,90.67,20230405,0.82,N,018500,500,233 억,,1419010,N,N,1,N,00,N
20240404,130301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1710,10,2,0.59,129464271,75776,29.16,1705,1726,1701,2210,1190,1700,1708.51,3.03,0,-19641,1740,1720,1705,1685,1670,1730,1695,234,510,500,1190,1,1,46754933,800,4.40,0.89,03,0.16,389.00,1919.00,4250,20230712,-59.76,890,20230405,92.13,2070,-17.39,20240213,1618,5.69,20240117,4250,-59.76,20230712,890,92.13,20230405,0.82,N,018500,500,233 억,,1419010,N,N,1,N,00,N
20240404,120301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1703,3,2,0.18,111712082,65387,25.16,1705,1726,1701,2210,1190,1700,1708.48,3.03,0,-13035,1740,1720,1705,1685,1670,1730,1695,234,510,500,1190,1,1,46754933,796,4.38,0.89,03,0.14,389.00,1919.00,4250,20230712,-59.93,890,20230405,91.35,2070,-17.73,20240213,1618,5.25,20240117,4250,-59.93,20230712,890,91.35,20230405,0.82,N,018500,500,233 억,,1419010,N,N,1,N,00,N
20240404,110301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1710,10,2,0.59,69303392,40512,15.59,1705,1726,1701,2210,1190,1700,1710.69,3.03,0,-6595,1740,1720,1705,1685,1670,1730,1695,234,510,500,1190,1,1,46754933,800,4.40,0.89,03,0.09,389.00,1919.00,4250,20230712,-59.76,890,20230405,92.13,2070,-17.39,20240213,1618,5.69,20240117,4250,-59.76,20230712,890,92.13,20230405,0.82,N,018500,500,233 억,,1419010,N,N,1,N,00,N
20240404,100300,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1711,11,2,0.65,34044540,19877,7.65,1705,1726,1701,2210,1190,1700,1712.76,3.03,0,-2765,1740,1720,1705,1685,1670,1730,1695,234,510,500,1190,1,1,46754933,800,4.40,0.89,03,0.04,389.00,1919.00,4250,20230712,-59.74,890,20230405,92.25,2070,-17.34,20240213,1618,5.75,20240117,4250,-59.74,20230712,890,92.25,20230405,0.82,N,018500,500,233 억,,1419010,N,N,1,N,00,N
20240404,090301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1725,25,2,1.47,6949598,4070,1.57,1705,1725,1701,2210,1190,1700,1707.52,3.03,0,1752,1740,1720,1705,1685,1670,1730,1695,234,510,500,1190,1,1,46754933,807,4.43,0.90,03,0.01,389.00,1919.00,4250,20230712,-59.41,890,20230405,93.82,2070,-16.67,20240213,1618,6.61,20240117,4250,-59.41,20230712,890,93.82,20230405,0.82,N,018500,500,233 억,,1419010,N,N,1,N,00,N
20240403,160302,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1700,-33,5,-1.90,440659671,259539,96.16,1691,1725,1690,2250,1214,1733,1697.85,3.06,0,-11432,1761,1746,1736,1721,1711,1742,1717,234,517,500,1210,1,1,46754933,795,4.37,0.89,03,0.56,389.00,1919.00,4250,20230712,-60.00,890,20230405,91.01,2070,-17.87,20240213,1618,5.07,20240117,4250,-60.00,20230712,890,91.01,20230405,0.80,N,018500,500,233 억,,1430441,N,N,1,N,00,N
20240403,150301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1707,-26,5,-1.50,417103529,245674,91.02,1691,1725,1690,2250,1214,1733,1697.79,3.06,0,-9533,1761,1746,1736,1721,1711,1742,1717,234,517,500,1210,1,1,46754933,798,4.39,0.89,03,0.53,389.00,1919.00,4250,20230712,-59.84,890,20230405,91.80,2070,-17.54,20240213,1618,5.50,20240117,4250,-59.84,20230712,890,91.80,20230405,0.80,N,018500,500,233 억,,1430441,N,N,0,N,00,N
20240403,140300,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1700,-33,5,-1.90,377222577,222218,82.33,1691,1725,1690,2250,1214,1733,1697.53,3.06,0,-2963,1761,1746,1736,1721,1711,1742,1717,234,517,500,1210,1,1,46754933,795,4.37,0.89,03,0.48,389.00,1919.00,4250,20230712,-60.00,890,20230405,91.01,2070,-17.87,20240213,1618,5.07,20240117,4250,-60.00,20230712,890,91.01,20230405,0.80,N,018500,500,233 억,,1430441,N,N,0,N,00,N
20240403,130259,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1698,-35,5,-2.02,340836519,200831,74.41,1691,1725,1690,2250,1214,1733,1697.13,3.06,0,-3860,1761,1746,1736,1721,1711,1742,1717,234,517,500,1210,1,1,46754933,794,4.37,0.88,03,0.43,389.00,1919.00,4250,20230712,-60.05,890,20230405,90.79,2070,-17.97,20240213,1618,4.94,20240117,4250,-60.05,20230712,890,90.79,20230405,0.80,N,018500,500,233 억,,1430441,N,N,0,N,00,N
20240403,120301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1699,-34,5,-1.96,290461732,171166,63.42,1691,1725,1690,2250,1214,1733,1696.96,3.06,0,-4509,1761,1746,1736,1721,1711,1742,1717,234,517,500,1210,1,1,46754933,794,4.37,0.89,03,0.37,389.00,1919.00,4250,20230712,-60.02,890,20230405,90.90,2070,-17.92,20240213,1618,5.01,20240117,4250,-60.02,20230712,890,90.90,20230405,0.80,N,018500,500,233 억,,1430441,N,N,0,N,00,N
20240403,110259,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1698,-35,5,-2.02,246729824,145431,53.88,1691,1725,1690,2250,1214,1733,1696.54,3.06,0,-4877,1761,1746,1736,1721,1711,1742,1717,234,517,500,1210,1,1,46754933,794,4.37,0.88,03,0.31,389.00,1919.00,4250,20230712,-60.05,890,20230405,90.79,2070,-17.97,20240213,1618,4.94,20240117,4250,-60.05,20230712,890,90.79,20230405,0.80,N,018500,500,233 억,,1430441,N,N,0,N,00,N
20240403,100300,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1699,-34,5,-1.96,194911079,114958,42.59,1691,1725,1690,2250,1214,1733,1695.50,3.06,0,2620,1761,1746,1736,1721,1711,1742,1717,234,517,500,1210,1,1,46754933,794,4.37,0.89,03,0.25,389.00,1919.00,4250,20230712,-60.02,890,20230405,90.90,2070,-17.92,20240213,1618,5.01,20240117,4250,-60.02,20230712,890,90.90,20230405,0.80,N,018500,500,233 억,,1430441,N,N,0,N,00,N
20240403,090301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1718,-15,5,-0.87,55143780,32525,12.05,1691,1725,1691,2250,1214,1733,1695.43,3.06,0,3568,1761,1746,1736,1721,1711,1742,1717,234,517,500,1210,1,1,46754933,803,4.42,0.90,03,0.07,389.00,1919.00,4250,20230712,-59.58,890,20230405,93.03,2070,-17.00,20240213,1618,6.18,20240117,4250,-59.58,20230712,890,93.03,20230405,0.80,N,018500,500,233 억,,1430441,N,N,0,N,00,N
20240402,160254,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1733,-18,5,-1.03,467757342,269703,136.16,1751,1751,1726,2275,1226,1751,1734.34,3.21,0,-66463,1775,1763,1752,1740,1729,1769,1746,234,524,500,1220,1,1,46754933,810,4.46,0.90,03,0.58,389.00,1919.00,4250,20230712,-59.22,890,20230405,94.72,2070,-16.28,20240213,1618,7.11,20240117,4250,-59.22,20230712,890,94.72,20230405,0.79,N,018500,500,233 억,,1501304,N,N,0,N,00,N
20240402,150300,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1730,-21,5,-1.20,393394954,226700,114.45,1751,1751,1729,2275,1226,1751,1735.31,3.21,0,-63545,1775,1763,1752,1740,1729,1769,1746,234,524,500,1220,1,1,46754933,809,4.45,0.90,03,0.48,389.00,1919.00,4250,20230712,-59.29,890,20230405,94.38,2070,-16.43,20240213,1618,6.92,20240117,4250,-59.29,20230712,890,94.38,20230405,0.79,N,018500,500,233 억,,1501304,N,N,0,N,00,N
20240402,140300,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1731,-20,5,-1.14,333821342,192270,97.07,1751,1751,1729,2275,1226,1751,1736.21,3.21,0,-57793,1775,1763,1752,1740,1729,1769,1746,234,524,500,1220,1,1,46754933,809,4.45,0.90,03,0.41,389.00,1919.00,4250,20230712,-59.27,890,20230405,94.49,2070,-16.38,20240213,1618,6.98,20240117,4250,-59.27,20230712,890,94.49,20230405,0.79,N,018500,500,233 억,,1501304,N,N,0,N,00,N
20240402,130256,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1734,-17,5,-0.97,255746441,147184,74.31,1751,1751,1729,2275,1226,1751,1737.60,3.21,0,-53236,1775,1763,1752,1740,1729,1769,1746,234,524,500,1220,1,1,46754933,811,4.46,0.90,03,0.31,389.00,1919.00,4250,20230712,-59.20,890,20230405,94.83,2070,-16.23,20240213,1618,7.17,20240117,4250,-59.20,20230712,890,94.83,20230405,0.79,N,018500,500,233 억,,1501304,N,N,0,N,00,N
20240402,120256,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1737,-14,5,-0.80,207081155,119157,60.16,1751,1751,1729,2275,1226,1751,1737.88,3.21,0,-50016,1775,1763,1752,1740,1729,1769,1746,234,524,500,1220,1,1,46754933,812,4.47,0.91,03,0.25,389.00,1919.00,4250,20230712,-59.13,890,20230405,95.17,2070,-16.09,20240213,1618,7.35,20240117,4250,-59.13,20230712,890,95.17,20230405,0.79,N,018500,500,233 억,,1501304,N,N,0,N,00,N
20240402,110257,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1739,-12,5,-0.69,199728005,114919,58.02,1751,1751,1729,2275,1226,1751,1737.99,3.21,0,-50504,1775,1763,1752,1740,1729,1769,1746,234,524,500,1220,1,1,46754933,813,4.47,0.91,03,0.25,389.00,1919.00,4250,20230712,-59.08,890,20230405,95.39,2070,-15.99,20240213,1618,7.48,20240117,4250,-59.08,20230712,890,95.39,20230405,0.79,N,018500,500,233 억,,1501304,N,N,0,N,00,N
20240402,100256,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1744,-7,5,-0.40,119938596,68925,34.80,1751,1751,1736,2275,1226,1751,1740.13,3.21,0,-21057,1775,1763,1752,1740,1729,1769,1746,234,524,500,1220,1,1,46754933,815,4.48,0.91,03,0.15,389.00,1919.00,4250,20230712,-58.96,890,20230405,95.96,2070,-15.75,20240213,1618,7.79,20240117,4250,-58.96,20230712,890,95.96,20230405,0.79,N,018500,500,233 억,,1501304,N,N,0,N,00,N
20240402,090256,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1748,-3,5,-0.17,15081690,8655,4.37,1751,1751,1740,2275,1226,1751,1742.54,3.21,0,-7710,1775,1763,1752,1740,1729,1769,1746,234,524,500,1220,1,1,46754933,817,4.49,0.91,03,0.02,389.00,1919.00,4250,20230712,-58.87,890,20230405,96.40,2070,-15.56,20240213,1618,8.03,20240117,4250,-58.87,20230712,890,96.40,20230405,0.79,N,018500,500,233 억,,1501304,N,N,0,N,00,N
20240401,160255,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1751,1,2,0.06,346325206,197869,56.19,1750,1764,1741,2275,1225,1750,1750.28,3.37,0,-74609,1806,1777,1761,1732,1716,1770,1725,234,525,500,1220,1,1,46754933,819,4.50,0.91,03,0.42,389.00,1919.00,4250,20230712,-58.80,890,20230405,96.74,2070,-15.41,20240213,1618,8.22,20240117,4250,-58.80,20230712,890,96.74,20230405,0.77,N,018500,500,233 억,,1576747,N,N,1,N,00,N
20240401,150256,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1753,3,2,0.17,322877620,184476,52.39,1750,1764,1741,2275,1225,1750,1750.24,3.37,0,-73126,1806,1777,1761,1732,1716,1770,1725,234,525,500,1220,1,1,46754933,820,4.51,0.91,03,0.39,389.00,1919.00,4250,20230712,-58.75,890,20230405,96.97,2070,-15.31,20240213,1618,8.34,20240117,4250,-58.75,20230712,890,96.97,20230405,0.77,N,018500,500,233 억,,1576747,N,N,1,N,00,N
20240401,140255,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1753,3,2,0.17,308369055,176201,50.04,1750,1764,1741,2275,1225,1750,1750.10,3.37,0,-71415,1806,1777,1761,1732,1716,1770,1725,234,525,500,1220,1,1,46754933,820,4.51,0.91,03,0.38,389.00,1919.00,4250,20230712,-58.75,890,20230405,96.97,2070,-15.31,20240213,1618,8.34,20240117,4250,-58.75,20230712,890,96.97,20230405,0.77,N,018500,500,233 억,,1576747,N,N,1,N,00,N
20240401,130255,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1749,-1,5,-0.06,288180769,164671,46.76,1750,1764,1741,2275,1225,1750,1750.04,3.37,0,-63703,1806,1777,1761,1732,1716,1770,1725,234,525,500,1220,1,1,46754933,818,4.50,0.91,03,0.35,389.00,1919.00,4250,20230712,-58.85,890,20230405,96.52,2070,-15.51,20240213,1618,8.10,20240117,4250,-58.85,20230712,890,96.52,20230405,0.77,N,018500,500,233 억,,1576747,N,N,1,N,00,N
20240401,120257,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1745,-5,5,-0.29,249745692,142658,40.51,1750,1764,1743,2275,1225,1750,1750.66,3.37,0,-52668,1806,1777,1761,1732,1716,1770,1725,234,525,500,1220,1,1,46754933,816,4.49,0.91,03,0.31,389.00,1919.00,4250,20230712,-58.94,890,20230405,96.07,2070,-15.70,20240213,1618,7.85,20240117,4250,-58.94,20230712,890,96.07,20230405,0.77,N,018500,500,233 억,,1576747,N,N,1,N,00,N
20240401,110256,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1760,10,2,0.57,106491360,60669,17.23,1750,1764,1749,2275,1225,1750,1755.28,3.37,0,-631,1806,1777,1761,1732,1716,1770,1725,234,525,500,1220,1,1,46754933,823,4.52,0.92,03,0.13,389.00,1919.00,4250,20230712,-58.59,890,20230405,97.75,2070,-14.98,20240213,1618,8.78,20240117,4250,-58.59,20230712,890,97.75,20230405,0.77,N,018500,500,233 억,,1576747,N,N,1,N,00,N
20240401,100254,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1757,7,2,0.40,71253444,40601,11.53,1750,1764,1749,2275,1225,1750,1754.97,3.37,0,2708,1806,1777,1761,1732,1716,1770,1725,234,525,500,1220,1,1,46754933,821,4.52,0.92,03,0.09,389.00,1919.00,4250,20230712,-58.66,890,20230405,97.42,2070,-15.12,20240213,1618,8.59,20240117,4250,-58.66,20230712,890,97.42,20230405,0.77,N,018500,500,233 억,,1576747,N,N,1,N,00,N
20240401,090254,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1757,7,2,0.40,6216356,3551,1.01,1750,1757,1749,2275,1225,1750,1750.59,3.37,0,-44,1806,1777,1761,1732,1716,1770,1725,234,525,500,1220,1,1,46754933,821,4.52,0.92,03,0.01,389.00,1919.00,4250,20230712,-58.66,890,20230405,97.42,2070,-15.12,20240213,1618,8.59,20240117,4250,-58.66,20230712,890,97.42,20230405,0.77,N,018500,500,233 억,,1576747,N,N,1,N,00,N