KissMeData/001380/price/prices-20241101.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
20241129,160121,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2650,-90,5,-3.28,1725204860,643341,54.92,2740,2760,2620,3560,1920,2740,2681.71,1.69,0,1749,2836,2787,2721,2672,2606,2812,2697,225,820,500,1640,5,1,44964143,1192,5.90,0.84,12,1.43,449.00,3138.00,4355,20241121,-39.15,1395,20240126,89.96,4355,-39.15,20241121,1395,89.96,20240126,4355,-39.15,20241121,1395,89.96,20240126,2.22,N,001380,500,224 억,,760055,N,N,4,N,00,N
20241129,150121,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2655,-85,5,-3.10,1540618545,573498,48.96,2740,2760,2645,3560,1920,2740,2686.35,1.69,0,-4747,2836,2787,2721,2672,2606,2812,2697,225,820,500,1640,5,1,44964143,1194,5.91,0.85,12,1.28,449.00,3138.00,4355,20241121,-39.04,1395,20240126,90.32,4355,-39.04,20241121,1395,90.32,20240126,4355,-39.04,20241121,1395,90.32,20240126,2.22,N,001380,500,224 억,,760055,N,N,4,N,00,N
20241129,140120,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2690,-50,5,-1.82,1322562200,491650,41.97,2740,2760,2645,3560,1920,2740,2690.05,1.69,0,-10749,2836,2787,2721,2672,2606,2812,2697,225,820,500,1640,5,1,44964143,1210,5.99,0.86,12,1.09,449.00,3138.00,4355,20241121,-38.23,1395,20240126,92.83,4355,-38.23,20241121,1395,92.83,20240126,4355,-38.23,20241121,1395,92.83,20240126,2.22,N,001380,500,224 억,,760055,N,N,4,N,00,N
20241129,130121,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2685,-55,5,-2.01,1228132520,456659,38.98,2740,2760,2645,3560,1920,2740,2689.38,1.69,0,-20137,2836,2787,2721,2672,2606,2812,2697,225,820,500,1640,5,1,44964143,1207,5.98,0.86,12,1.02,449.00,3138.00,4355,20241121,-38.35,1395,20240126,92.47,4355,-38.35,20241121,1395,92.47,20240126,4355,-38.35,20241121,1395,92.47,20240126,2.22,N,001380,500,224 억,,760055,N,N,4,N,00,N
20241129,120121,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2670,-70,5,-2.55,1116898320,415277,35.45,2740,2760,2645,3560,1920,2740,2689.52,1.69,0,-14609,2836,2787,2721,2672,2606,2812,2697,225,820,500,1640,5,1,44964143,1201,5.95,0.85,12,0.92,449.00,3138.00,4355,20241121,-38.69,1395,20240126,91.40,4355,-38.69,20241121,1395,91.40,20240126,4355,-38.69,20241121,1395,91.40,20240126,2.22,N,001380,500,224 억,,760055,N,N,4,N,00,N
20241129,110121,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2670,-70,5,-2.55,975255250,362269,30.93,2740,2760,2645,3560,1920,2740,2692.07,1.69,0,-5075,2836,2787,2721,2672,2606,2812,2697,225,820,500,1640,5,1,44964143,1201,5.95,0.85,12,0.81,449.00,3138.00,4355,20241121,-38.69,1395,20240126,91.40,4355,-38.69,20241121,1395,91.40,20240126,4355,-38.69,20241121,1395,91.40,20240126,2.22,N,001380,500,224 억,,760055,N,N,4,N,00,N
20241129,100121,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2670,-70,5,-2.55,594047675,219418,18.73,2740,2760,2665,3560,1920,2740,2707.38,1.69,0,-10760,2836,2787,2721,2672,2606,2812,2697,225,820,500,1640,5,1,44964143,1201,5.95,0.85,12,0.49,449.00,3138.00,4355,20241121,-38.69,1395,20240126,91.40,4355,-38.69,20241121,1395,91.40,20240126,4355,-38.69,20241121,1395,91.40,20240126,2.22,N,001380,500,224 억,,760055,N,N,4,N,00,N
20241129,090122,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2725,-15,5,-0.55,48719025,17790,1.52,2740,2750,2725,3560,1920,2740,2738.56,1.69,0,-4187,2836,2787,2721,2672,2606,2812,2697,225,820,500,1640,5,1,44964143,1225,6.07,0.87,12,0.04,449.00,3138.00,4355,20241121,-37.43,1395,20240126,95.34,4355,-37.43,20241121,1395,95.34,20240126,4355,-37.43,20241121,1395,95.34,20240126,2.22,N,001380,500,224 억,,760055,N,N,4,N,00,N
20241128,160121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2740,5,2,0.18,3127954630,1158848,54.17,2715,2770,2655,3555,1915,2735,2699.13,1.56,0,53739,3005,2870,2785,2650,2565,2827,2607,225,820,500,1640,5,1,44964143,1232,6.10,0.87,12,2.58,449.00,3138.00,4355,20241121,-37.08,1395,20240126,96.42,4355,-37.08,20241121,1395,96.42,20240126,4355,-37.08,20241121,1395,96.42,20240126,2.61,N,001380,500,224 억,,702568,N,N,4,N,00,N
20241128,150122,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2720,-15,5,-0.55,2907718005,1078293,50.41,2715,2770,2655,3555,1915,2735,2696.59,1.56,0,60355,3005,2870,2785,2650,2565,2827,2607,225,820,500,1640,5,1,44964143,1223,6.06,0.87,12,2.40,449.00,3138.00,4355,20241121,-37.54,1395,20240126,94.98,4355,-37.54,20241121,1395,94.98,20240126,4355,-37.54,20241121,1395,94.98,20240126,2.61,N,001380,500,224 억,,702568,N,N,1,N,00,N
20241128,140121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2710,-25,5,-0.91,2770683315,1027753,48.05,2715,2770,2655,3555,1915,2735,2695.86,1.56,0,56601,3005,2870,2785,2650,2565,2827,2607,225,820,500,1640,5,1,44964143,1219,6.04,0.86,12,2.29,449.00,3138.00,4355,20241121,-37.77,1395,20240126,94.27,4355,-37.77,20241121,1395,94.27,20240126,4355,-37.77,20241121,1395,94.27,20240126,2.61,N,001380,500,224 억,,702568,N,N,1,N,00,N
20241128,130121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2705,-30,5,-1.10,2570436970,953470,44.57,2715,2770,2655,3555,1915,2735,2695.87,1.56,0,40694,3005,2870,2785,2650,2565,2827,2607,225,820,500,1640,5,1,44964143,1216,6.02,0.86,12,2.12,449.00,3138.00,4355,20241121,-37.89,1395,20240126,93.91,4355,-37.89,20241121,1395,93.91,20240126,4355,-37.89,20241121,1395,93.91,20240126,2.61,N,001380,500,224 억,,702568,N,N,1,N,00,N
20241128,120122,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2680,-55,5,-2.01,2370185775,879188,41.10,2715,2770,2655,3555,1915,2735,2695.87,1.56,0,31303,3005,2870,2785,2650,2565,2827,2607,225,820,500,1640,5,1,44964143,1205,5.97,0.85,12,1.96,449.00,3138.00,4355,20241121,-38.46,1395,20240126,92.11,4355,-38.46,20241121,1395,92.11,20240126,4355,-38.46,20241121,1395,92.11,20240126,2.61,N,001380,500,224 억,,702568,N,N,1,N,00,N
20241128,110121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2705,-30,5,-1.10,1886280990,698476,32.65,2715,2770,2655,3555,1915,2735,2700.55,1.56,0,26678,3005,2870,2785,2650,2565,2827,2607,225,820,500,1640,5,1,44964143,1216,6.02,0.86,12,1.55,449.00,3138.00,4355,20241121,-37.89,1395,20240126,93.91,4355,-37.89,20241121,1395,93.91,20240126,4355,-37.89,20241121,1395,93.91,20240126,2.61,N,001380,500,224 억,,702568,N,N,1,N,00,N
20241128,100121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2735,0,3,0.00,1402097510,521058,24.36,2715,2745,2655,3555,1915,2735,2690.85,1.56,0,29802,3005,2870,2785,2650,2565,2827,2607,225,820,500,1640,5,1,44964143,1230,6.09,0.87,12,1.16,449.00,3138.00,4355,20241121,-37.20,1395,20240126,96.06,4355,-37.20,20241121,1395,96.06,20240126,4355,-37.20,20241121,1395,96.06,20240126,2.61,N,001380,500,224 억,,702568,N,N,1,N,00,N
20241128,090121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2705,-30,5,-1.10,56816605,20951,0.98,2715,2720,2705,3555,1915,2735,2711.61,1.56,0,1951,3005,2870,2785,2650,2565,2827,2607,225,820,500,1640,5,1,44964143,1216,6.02,0.86,12,0.05,449.00,3138.00,4355,20241121,-37.89,1395,20240126,93.91,4355,-37.89,20241121,1395,93.91,20240126,4355,-37.89,20241121,1395,93.91,20240126,2.61,N,001380,500,224 억,,702568,N,N,1,N,00,N
20241127,160120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2735,-185,5,-6.34,5932128550,2112431,32.66,2855,2920,2700,3795,2045,2920,2808.19,2.13,0,-272640,3153,3036,2858,2741,2563,3095,2800,225,875,500,1750,5,1,44964143,1230,6.09,0.87,12,4.70,449.00,3138.00,4355,20241121,-37.20,1395,20240126,96.06,4355,-37.20,20241121,1395,96.06,20240126,4355,-37.20,20241121,1395,96.06,20240126,4.40,N,001380,500,224 억,,959115,N,N,1,N,00,N
20241127,150121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2725,-195,5,-6.68,5400774675,1917876,29.65,2855,2920,2725,3795,2045,2920,2815.94,2.13,0,-287096,3153,3036,2858,2741,2563,3095,2800,225,875,500,1750,5,1,44964143,1225,6.07,0.87,12,4.27,449.00,3138.00,4355,20241121,-37.43,1395,20240126,95.34,4355,-37.43,20241121,1395,95.34,20240126,4355,-37.43,20241121,1395,95.34,20240126,4.40,N,001380,500,224 억,,959115,N,N,2,N,00,N
20241127,140121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2760,-160,5,-5.48,4600018915,1626644,25.15,2855,2920,2750,3795,2045,2920,2827.84,2.13,0,-248038,3153,3036,2858,2741,2563,3095,2800,225,875,500,1750,5,1,44964143,1241,6.15,0.88,12,3.62,449.00,3138.00,4355,20241121,-36.62,1395,20240126,97.85,4355,-36.62,20241121,1395,97.85,20240126,4355,-36.62,20241121,1395,97.85,20240126,4.40,N,001380,500,224 억,,959115,N,N,2,N,00,N
20241127,130120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2820,-100,5,-3.42,3523121035,1239739,19.17,2855,2920,2800,3795,2045,2920,2841.74,2.13,0,-182869,3153,3036,2858,2741,2563,3095,2800,225,875,500,1750,5,1,44964143,1268,6.28,0.90,12,2.76,449.00,3138.00,4355,20241121,-35.25,1395,20240126,102.15,4355,-35.25,20241121,1395,102.15,20240126,4355,-35.25,20241121,1395,102.15,20240126,4.40,N,001380,500,224 억,,959115,N,N,2,N,00,N
20241127,120120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2840,-80,5,-2.74,3156536465,1109775,17.16,2855,2920,2800,3795,2045,2920,2844.21,2.13,0,-172371,3153,3036,2858,2741,2563,3095,2800,225,875,500,1750,5,1,44964143,1277,6.33,0.91,12,2.47,449.00,3138.00,4355,20241121,-34.79,1395,20240126,103.58,4355,-34.79,20241121,1395,103.58,20240126,4355,-34.79,20241121,1395,103.58,20240126,4.40,N,001380,500,224 억,,959115,N,N,2,N,00,N
20241127,110121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2820,-100,5,-3.42,2899551655,1019142,15.76,2855,2920,2800,3795,2045,2920,2844.99,2.13,0,-198079,3153,3036,2858,2741,2563,3095,2800,225,875,500,1750,5,1,44964143,1268,6.28,0.90,12,2.27,449.00,3138.00,4355,20241121,-35.25,1395,20240126,102.15,4355,-35.25,20241121,1395,102.15,20240126,4355,-35.25,20241121,1395,102.15,20240126,4.40,N,001380,500,224 억,,959115,N,N,2,N,00,N
20241127,100120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2830,-90,5,-3.08,2124883175,744652,11.51,2855,2920,2800,3795,2045,2920,2853.40,2.13,0,-164277,3153,3036,2858,2741,2563,3095,2800,225,875,500,1750,5,1,44964143,1272,6.30,0.90,12,1.66,449.00,3138.00,4355,20241121,-35.02,1395,20240126,102.87,4355,-35.02,20241121,1395,102.87,20240126,4355,-35.02,20241121,1395,102.87,20240126,4.40,N,001380,500,224 억,,959115,N,N,2,N,00,N
20241127,090121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2880,-40,5,-1.37,331263985,115685,1.79,2855,2900,2850,3795,2045,2920,2862.82,2.13,0,-10953,3153,3036,2858,2741,2563,3095,2800,225,875,500,1750,5,1,44964143,1295,6.41,0.92,12,0.26,449.00,3138.00,4355,20241121,-33.87,1395,20240126,106.45,4355,-33.87,20241121,1395,106.45,20240126,4355,-33.87,20241121,1395,106.45,20240126,4.40,N,001380,500,224 억,,959115,N,N,2,N,00,N
20241126,160120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2920,105,2,3.73,18109077835,6410075,46.12,2790,2975,2680,3655,1975,2815,2824.95,1.49,0,312437,4568,3691,3253,2376,1938,3472,2157,225,840,500,1680,5,1,44964143,1313,6.50,0.93,12,14.26,449.00,3138.00,4355,20241121,-32.95,1395,20240126,109.32,4355,-32.95,20241121,1395,109.32,20240126,4355,-32.95,20241121,1395,109.32,20240126,5.22,N,001380,500,224 억,,667721,N,N,2,N,00,N
20241126,150121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2950,135,2,4.80,17541570875,6216832,44.73,2790,2975,2680,3655,1975,2815,2821.63,1.49,0,271739,4568,3691,3253,2376,1938,3472,2157,225,840,500,1680,5,1,44964143,1326,6.57,0.94,12,13.83,449.00,3138.00,4355,20241121,-32.26,1395,20240126,111.47,4355,-32.26,20241121,1395,111.47,20240126,4355,-32.26,20241121,1395,111.47,20240126,5.22,N,001380,500,224 억,,667721,N,N,0,N,00,N
20241126,140120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2890,75,2,2.66,16104230075,5727754,41.21,2790,2945,2680,3655,1975,2815,2811.61,1.49,0,188476,4568,3691,3253,2376,1938,3472,2157,225,840,500,1680,5,1,44964143,1299,6.44,0.92,12,12.74,449.00,3138.00,4355,20241121,-33.64,1395,20240126,107.17,4355,-33.64,20241121,1395,107.17,20240126,4355,-33.64,20241121,1395,107.17,20240126,5.22,N,001380,500,224 억,,667721,N,N,0,N,00,N
20241126,130121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2870,55,2,1.95,14850928380,5294753,38.10,2790,2945,2680,3655,1975,2815,2804.84,1.49,0,123483,4568,3691,3253,2376,1938,3472,2157,225,840,500,1680,5,1,44964143,1290,6.39,0.91,12,11.78,449.00,3138.00,4355,20241121,-34.10,1395,20240126,105.73,4355,-34.10,20241121,1395,105.73,20240126,4355,-34.10,20241121,1395,105.73,20240126,5.22,N,001380,500,224 억,,667721,N,N,0,N,00,N
20241126,120121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2800,-15,5,-0.53,12590134235,4510638,32.46,2790,2880,2680,3655,1975,2815,2791.20,1.49,0,38932,4568,3691,3253,2376,1938,3472,2157,225,840,500,1680,5,1,44964143,1259,6.24,0.89,12,10.03,449.00,3138.00,4355,20241121,-35.71,1395,20240126,100.72,4355,-35.71,20241121,1395,100.72,20240126,4355,-35.71,20241121,1395,100.72,20240126,5.22,N,001380,500,224 억,,667721,N,N,0,N,00,N
20241126,110121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2840,25,2,0.89,11174915035,4010243,28.86,2790,2880,2680,3655,1975,2815,2786.59,1.49,0,60480,4568,3691,3253,2376,1938,3472,2157,225,840,500,1680,5,1,44964143,1277,6.33,0.91,12,8.92,449.00,3138.00,4355,20241121,-34.79,1395,20240126,103.58,4355,-34.79,20241121,1395,103.58,20240126,4355,-34.79,20241121,1395,103.58,20240126,5.22,N,001380,500,224 억,,667721,N,N,0,N,00,N
20241126,100121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2840,25,2,0.89,10195888375,3662830,26.36,2790,2880,2680,3655,1975,2815,2783.60,1.49,0,56211,4568,3691,3253,2376,1938,3472,2157,225,840,500,1680,5,1,44964143,1277,6.33,0.91,12,8.15,449.00,3138.00,4355,20241121,-34.79,1395,20240126,103.58,4355,-34.79,20241121,1395,103.58,20240126,4355,-34.79,20241121,1395,103.58,20240126,5.22,N,001380,500,224 억,,667721,N,N,0,N,00,N
20241126,090121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2740,-75,5,-2.66,1881335815,678731,4.88,2790,2795,2735,3655,1975,2815,2771.79,1.49,0,-95593,4568,3691,3253,2376,1938,3472,2157,225,840,500,1680,5,1,44964143,1232,6.10,0.87,12,1.51,449.00,3138.00,4355,20241121,-37.08,1395,20240126,96.42,4355,-37.08,20241121,1395,96.42,20240126,4355,-37.08,20241121,1395,96.42,20240126,5.22,N,001380,500,224 억,,667721,N,N,0,N,00,N
20241125,160119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2815,-1205,4,-29.98,49095784955,13858647,355.83,4000,4130,2815,5220,2815,4020,3541.56,1.85,0,-189023,4236,4127,3971,3862,3706,4182,3917,225,1200,500,2410,5,1,44964143,1266,6.27,0.90,12,30.82,449.00,3138.00,4355,20241121,-35.36,1377,20231116,104.43,4355,-35.36,20241121,1395,101.79,20240126,4355,-35.36,20241121,1395,101.79,20240126,4.64,N,001380,500,224 억,,829785,N,N,2,N,00,N
20241125,150120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2815,-1205,4,-29.98,48445559365,13627661,349.90,4000,4130,2815,5220,2815,4020,3553.70,1.85,0,-189023,4236,4127,3971,3862,3706,4182,3917,225,1200,500,2410,5,1,44964143,1266,6.27,0.90,12,30.31,449.00,3138.00,4355,20241121,-35.36,1377,20231116,104.43,4355,-35.36,20241121,1395,101.79,20240126,4355,-35.36,20241121,1395,101.79,20240126,4.64,N,001380,500,224 억,,829785,N,N,2,N,00,N
20241125,140121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3770,-250,5,-6.22,21467833965,5445328,139.81,4000,4130,3605,5220,2815,4020,3941.91,1.85,0,-396828,4236,4127,3971,3862,3706,4182,3917,225,1200,500,2410,5,1,44964143,1695,8.40,1.20,12,12.11,449.00,3138.00,4355,20241121,-13.43,1377,20231116,173.78,4355,-13.43,20241121,1395,170.25,20240126,4355,-13.43,20241121,1395,170.25,20240126,4.64,N,001380,500,224 억,,829785,N,N,2,N,00,N
20241125,130121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3835,-185,5,-4.60,18459000655,4653108,119.47,4000,4130,3605,5220,2815,4020,3966.61,1.85,0,-307281,4236,4127,3971,3862,3706,4182,3917,225,1200,500,2410,5,1,44964143,1724,8.54,1.22,12,10.35,449.00,3138.00,4355,20241121,-11.94,1377,20231116,178.50,4355,-11.94,20241121,1395,174.91,20240126,4355,-11.94,20241121,1395,174.91,20240126,4.64,N,001380,500,224 억,,829785,N,N,2,N,00,N
20241125,120121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4015,-5,5,-0.12,13455260895,3353255,86.10,4000,4130,3910,5220,2815,4020,4012.52,1.85,0,-244587,4236,4127,3971,3862,3706,4182,3917,225,1200,500,2410,5,1,44964143,1805,8.94,1.28,12,7.46,449.00,3138.00,4355,20241121,-7.81,1377,20231116,191.58,4355,-7.81,20241121,1395,187.81,20240126,4355,-7.81,20241121,1395,187.81,20240126,4.64,N,001380,500,224 억,,829785,N,N,2,N,00,N
20241125,110120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3970,-50,5,-1.24,9924766145,2475912,63.57,4000,4130,3910,5220,2815,4020,4008.36,1.85,0,-142259,4236,4127,3971,3862,3706,4182,3917,225,1200,500,2410,5,1,44964143,1785,8.84,1.27,12,5.51,449.00,3138.00,4355,20241121,-8.84,1377,20231116,188.31,4355,-8.84,20241121,1395,184.59,20240126,4355,-8.84,20241121,1395,184.59,20240126,4.64,N,001380,500,224 억,,829785,N,N,2,N,00,N
20241125,100119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3965,-55,5,-1.37,6649721300,1654923,42.49,4000,4130,3910,5220,2815,4020,4018.10,1.85,0,12049,4236,4127,3971,3862,3706,4182,3917,225,1200,500,2410,5,1,44964143,1783,8.83,1.26,12,3.68,449.00,3138.00,4355,20241121,-8.96,1377,20231116,187.94,4355,-8.96,20241121,1395,184.23,20240126,4355,-8.96,20241121,1395,184.23,20240126,4.64,N,001380,500,224 억,,829785,N,N,2,N,00,N
20241125,090119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3960,-60,5,-1.49,755346925,188694,4.84,4000,4050,3940,5220,2815,4020,3998.98,1.85,0,-23821,4236,4127,3971,3862,3706,4182,3917,225,1200,500,2410,5,1,44964143,1781,8.82,1.26,12,0.42,449.00,3138.00,4355,20241121,-9.07,1377,20231116,187.58,4355,-9.07,20241121,1395,183.87,20240126,4355,-9.07,20241121,1395,183.87,20240126,4.64,N,001380,500,224 억,,829785,N,N,2,N,00,N
20241122,160119,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4020,0,3,0.00,14728880290,3723691,43.31,3960,4080,3815,5220,2815,4020,3955.28,2.30,0,-206579,4490,4255,4120,3885,3750,4372,4002,225,1200,500,2410,5,1,44964143,1808,8.95,1.28,12,8.28,449.00,3138.00,4355,20241121,-7.69,1377,20231116,191.94,4355,-7.69,20241121,1395,188.17,20240126,4355,-7.69,20241121,1395,188.17,20240126,4.54,N,001380,500,224 억,,1035138,N,N,2,N,01,N
20241122,150118,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3975,-45,5,-1.12,12733130510,3226342,37.53,3960,4080,3815,5220,2815,4020,3946.44,2.30,0,-103040,4490,4255,4120,3885,3750,4372,4002,225,1200,500,2410,5,1,44964143,1787,8.85,1.27,12,7.18,449.00,3138.00,4355,20241121,-8.73,1377,20231116,188.67,4355,-8.73,20241121,1395,184.95,20240126,4355,-8.73,20241121,1395,184.95,20240126,4.54,N,001380,500,224 억,,1035138,N,N,0,N,01,N
20241122,140119,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3930,-90,5,-2.24,11721380985,2970076,34.55,3960,4080,3815,5220,2815,4020,3946.30,2.30,0,-90158,4490,4255,4120,3885,3750,4372,4002,225,1200,500,2410,5,1,44964143,1767,8.75,1.25,12,6.61,449.00,3138.00,4355,20241121,-9.76,1377,20231116,185.40,4355,-9.76,20241121,1395,181.72,20240126,4355,-9.76,20241121,1395,181.72,20240126,4.54,N,001380,500,224 억,,1035138,N,N,0,N,01,N
20241122,130119,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3895,-125,5,-3.11,9862429365,2500358,29.08,3960,4080,3815,5220,2815,4020,3944.17,2.30,0,32685,4490,4255,4120,3885,3750,4372,4002,225,1200,500,2410,5,1,44964143,1751,8.67,1.24,12,5.56,449.00,3138.00,4355,20241121,-10.56,1377,20231116,182.86,4355,-10.56,20241121,1395,179.21,20240126,4355,-10.56,20241121,1395,179.21,20240126,4.54,N,001380,500,224 억,,1035138,N,N,0,N,01,N
20241122,120118,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3905,-115,5,-2.86,8988817245,2278214,26.50,3960,4080,3815,5220,2815,4020,3945.30,2.30,0,84826,4490,4255,4120,3885,3750,4372,4002,225,1200,500,2410,5,1,44964143,1756,8.70,1.24,12,5.07,449.00,3138.00,4355,20241121,-10.33,1377,20231116,183.59,4355,-10.33,20241121,1395,179.93,20240126,4355,-10.33,20241121,1395,179.93,20240126,4.54,N,001380,500,224 억,,1035138,N,N,0,N,01,N
20241122,110119,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3890,-130,5,-3.23,8465136560,2144111,24.94,3960,4080,3815,5220,2815,4020,3947.83,2.30,0,123030,4490,4255,4120,3885,3750,4372,4002,225,1200,500,2410,5,1,44964143,1749,8.66,1.24,12,4.77,449.00,3138.00,4355,20241121,-10.68,1377,20231116,182.50,4355,-10.68,20241121,1395,178.85,20240126,4355,-10.68,20241121,1395,178.85,20240126,4.54,N,001380,500,224 억,,1035138,N,N,0,N,01,N
20241122,100119,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3885,-135,5,-3.36,6884631395,1735965,20.19,3960,4080,3835,5220,2815,4020,3965.64,2.30,0,145625,4490,4255,4120,3885,3750,4372,4002,225,1200,500,2410,5,1,44964143,1747,8.65,1.24,12,3.86,449.00,3138.00,4355,20241121,-10.79,1377,20231116,182.14,4355,-10.79,20241121,1395,178.49,20240126,4355,-10.79,20241121,1395,178.49,20240126,4.54,N,001380,500,224 억,,1035138,N,N,0,N,01,N
20241122,090119,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3985,-35,5,-0.87,394226750,99280,1.15,3960,4025,3915,5220,2815,4020,3966.75,2.30,0,10928,4490,4255,4120,3885,3750,4372,4002,225,1200,500,2410,5,1,44964143,1792,8.88,1.27,12,0.22,449.00,3138.00,4355,20241121,-8.50,1377,20231116,189.40,4355,-8.50,20241121,1395,185.66,20240126,4355,-8.50,20241121,1395,185.66,20240126,4.54,N,001380,500,224 억,,1035138,N,N,0,N,01,N
20241121,160118,55,60.00,KOSPI,신고가,운수.장비,N,N,N,Y,60,N,4020,15,2,0.37,35099669140,8414996,57.91,4005,4355,3985,5200,2805,4005,4171.45,1.41,0,401106,4441,4222,3961,3742,3481,4332,3852,225,1195,500,2400,5,1,44964143,1808,8.95,1.28,12,18.71,449.00,3138.00,4355,20241121,-7.69,1377,20231116,191.94,4355,-7.69,20241121,1395,188.17,20240126,4355,-7.69,20241121,1395,188.17,20240126,4.35,N,001380,500,224 억,,633415,N,N,6,N,00,N
20241121,150119,55,60.00,KOSPI,신고가,운수.장비,N,N,N,Y,60,N,4025,20,2,0.50,33590233445,8041209,55.34,4005,4355,3985,5200,2805,4005,4177.33,1.41,0,426323,4441,4222,3961,3742,3481,4332,3852,225,1195,500,2400,5,1,44964143,1810,8.96,1.28,12,17.88,449.00,3138.00,4355,20241121,-7.58,1377,20231116,192.30,4355,-7.58,20241121,1395,188.53,20240126,4355,-7.58,20241121,1395,188.53,20240126,4.35,N,001380,500,224 억,,633415,N,N,6,N,00,N
20241121,140119,55,60.00,KOSPI,신고가,운수.장비,N,N,N,Y,60,N,4035,30,2,0.75,32204090785,7697405,52.97,4005,4355,3985,5200,2805,4005,4183.84,1.41,0,405645,4441,4222,3961,3742,3481,4332,3852,225,1195,500,2400,5,1,44964143,1814,8.99,1.29,12,17.12,449.00,3138.00,4355,20241121,-7.35,1377,20231116,193.03,4355,-7.35,20241121,1395,189.25,20240126,4355,-7.35,20241121,1395,189.25,20240126,4.35,N,001380,500,224 억,,633415,N,N,6,N,00,N
20241121,130120,55,60.00,KOSPI,신고가,운수.장비,N,N,N,Y,60,N,4065,60,2,1.50,29377534385,6999230,48.17,4005,4355,3995,5200,2805,4005,4197.34,1.41,0,237583,4441,4222,3961,3742,3481,4332,3852,225,1195,500,2400,5,1,44964143,1828,9.05,1.30,12,15.57,449.00,3138.00,4355,20241121,-6.66,1377,20231116,195.21,4355,-6.66,20241121,1395,191.40,20240126,4355,-6.66,20241121,1395,191.40,20240126,4.35,N,001380,500,224 억,,633415,N,N,6,N,00,N
20241121,120118,55,60.00,KOSPI,신고가,운수.장비,N,N,N,Y,60,N,4195,190,2,4.74,26975452565,6415848,44.15,4005,4355,3995,5200,2805,4005,4204.60,1.41,0,154062,4441,4222,3961,3742,3481,4332,3852,225,1195,500,2400,5,1,44964143,1886,9.34,1.34,12,14.27,449.00,3138.00,4355,20241121,-3.67,1377,20231116,204.65,4355,-3.67,20241121,1395,200.72,20240126,4355,-3.67,20241121,1395,200.72,20240126,4.35,N,001380,500,224 억,,633415,N,N,6,N,00,N
20241121,110119,55,60.00,KOSPI,신고가,운수.장비,N,N,N,Y,60,N,4185,180,2,4.49,25380639705,6034035,41.53,4005,4355,3995,5200,2805,4005,4206.36,1.41,0,130701,4441,4222,3961,3742,3481,4332,3852,225,1195,500,2400,5,1,44964143,1882,9.32,1.33,12,13.42,449.00,3138.00,4355,20241121,-3.90,1377,20231116,203.92,4355,-3.90,20241121,1395,200.00,20240126,4355,-3.90,20241121,1395,200.00,20240126,4.35,N,001380,500,224 억,,633415,N,N,6,N,00,N
20241121,100119,55,60.00,KOSPI,신고가,운수.장비,N,N,N,Y,60,N,4205,200,2,4.99,21442533470,5086411,35.01,4005,4355,3995,5200,2805,4005,4215.79,1.41,0,92126,4441,4222,3961,3742,3481,4332,3852,225,1195,500,2400,5,1,44964143,1891,9.37,1.34,12,11.31,449.00,3138.00,4355,20241121,-3.44,1377,20231116,205.37,4355,-3.44,20241121,1395,201.43,20240126,4355,-3.44,20241121,1395,201.43,20240126,4.35,N,001380,500,224 억,,633415,N,N,6,N,00,N
20241121,090118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4015,10,2,0.25,543836645,135264,0.93,4005,4085,4000,5200,2805,4005,4020.94,1.41,0,17171,4441,4222,3961,3742,3481,4332,3852,225,1195,500,2400,5,1,44964143,1805,8.94,1.28,12,0.30,449.00,3138.00,4180,20241120,-3.95,1377,20231116,191.58,4180,-3.95,20241120,1395,187.81,20240126,4180,-3.95,20241120,1395,187.81,20240126,4.35,N,001380,500,224 억,,633415,N,N,6,N,00,N
20241120,160118,55,60.00,KOSPI,신고가,운수.장비,N,N,N,Y,60,N,4005,270,2,7.23,57796727010,14451548,175.30,3715,4180,3700,4855,2615,3735,3999.66,1.00,0,186195,3881,3807,3671,3597,3461,3845,3635,225,1120,500,2240,5,1,44964143,1801,8.92,1.28,12,32.14,449.00,3138.00,4180,20241120,-4.19,1367,20231113,192.98,4180,-4.19,20241120,1395,187.10,20240126,4180,-4.19,20241120,1395,187.10,20240126,3.97,N,001380,500,224 억,,450795,N,N,6,N,00,N
20241120,150118,55,60.00,KOSPI,신고가,운수.장비,N,N,N,Y,60,N,3950,215,2,5.76,56165480820,14040676,170.31,3715,4180,3700,4855,2615,3735,4000.53,1.00,0,163948,3881,3807,3671,3597,3461,3845,3635,225,1120,500,2240,5,1,44964143,1776,8.80,1.26,12,31.23,449.00,3138.00,4180,20241120,-5.50,1367,20231113,188.95,4180,-5.50,20241120,1395,183.15,20240126,4180,-5.50,20241120,1395,183.15,20240126,3.97,N,001380,500,224 억,,450795,N,N,0,N,00,N
20241120,140119,55,60.00,KOSPI,신고가,운수.장비,N,N,N,Y,60,N,3985,250,2,6.69,53818969535,13452779,163.18,3715,4180,3700,4855,2615,3735,4000.93,1.00,0,108777,3881,3807,3671,3597,3461,3845,3635,225,1120,500,2240,5,1,44964143,1792,8.88,1.27,12,29.92,449.00,3138.00,4180,20241120,-4.67,1367,20231113,191.51,4180,-4.67,20241120,1395,185.66,20240126,4180,-4.67,20241120,1395,185.66,20240126,3.97,N,001380,500,224 억,,450795,N,N,0,N,00,N
20241120,130120,55,60.00,KOSPI,신고가,운수.장비,N,N,N,Y,60,N,3925,190,2,5.09,52904240060,13221597,160.38,3715,4180,3700,4855,2615,3735,4001.70,1.00,0,83970,3881,3807,3671,3597,3461,3845,3635,225,1120,500,2240,5,1,44964143,1765,8.74,1.25,12,29.40,449.00,3138.00,4180,20241120,-6.10,1367,20231113,187.13,4180,-6.10,20241120,1395,181.36,20240126,4180,-6.10,20241120,1395,181.36,20240126,3.97,N,001380,500,224 억,,450795,N,N,0,N,00,N
20241120,120119,55,60.00,KOSPI,신고가,운수.장비,N,N,N,Y,60,N,3940,205,2,5.49,49908112965,12462310,151.17,3715,4180,3700,4855,2615,3735,4005.10,1.00,0,70904,3881,3807,3671,3597,3461,3845,3635,225,1120,500,2240,5,1,44964143,1772,8.78,1.26,12,27.72,449.00,3138.00,4180,20241120,-5.74,1367,20231113,188.22,4180,-5.74,20241120,1395,182.44,20240126,4180,-5.74,20241120,1395,182.44,20240126,3.97,N,001380,500,224 억,,450795,N,N,0,N,00,N
20241120,110120,55,60.00,KOSPI,신고가,운수.장비,N,N,N,Y,60,N,4025,290,2,7.76,45975442055,11469159,139.12,3715,4180,3700,4855,2615,3735,4009.03,1.00,0,24455,3881,3807,3671,3597,3461,3845,3635,225,1120,500,2240,5,1,44964143,1810,8.96,1.28,12,25.51,449.00,3138.00,4180,20241120,-3.71,1367,20231113,194.44,4180,-3.71,20241120,1395,188.53,20240126,4180,-3.71,20241120,1395,188.53,20240126,3.97,N,001380,500,224 억,,450795,N,N,0,N,00,N
20241120,100119,55,60.00,KOSPI,신고가,운수.장비,N,N,N,Y,60,N,3895,160,2,4.28,30311349520,7625215,92.49,3715,4140,3700,4855,2615,3735,3975.70,1.00,0,-184829,3881,3807,3671,3597,3461,3845,3635,225,1120,500,2240,5,1,44964143,1751,8.67,1.24,12,16.96,449.00,3138.00,4140,20241120,-5.92,1367,20231113,184.93,4140,-5.92,20241120,1395,179.21,20240126,4140,-5.92,20241120,1395,179.21,20240126,3.97,N,001380,500,224 억,,450795,N,N,0,N,00,N
20241120,090119,55,60.00,KOSPI,신고가,운수.장비,N,N,N,Y,60,N,3715,-20,5,-0.54,695633585,186843,2.27,3715,3780,3700,4855,2615,3735,3721.86,1.00,0,9875,3881,3807,3671,3597,3461,3845,3635,225,1120,500,2240,5,1,44964143,1670,8.27,1.18,12,0.42,449.00,3138.00,3780,20241120,-1.72,1367,20231113,171.76,3780,-1.72,20241120,1395,166.31,20240126,3780,-1.72,20241120,1395,166.31,20240126,3.97,N,001380,500,224 억,,450795,N,N,0,N,00,N
20241119,160118,55,60.00,KOSPI,신고가,운수.장비,N,N,N,Y,60,N,3735,165,2,4.62,28270195520,7751350,27.58,3565,3745,3535,4640,2500,3570,3646.97,0.68,0,150652,4023,3796,3468,3241,2913,3910,3355,225,1070,500,2140,5,1,44964143,1679,8.32,1.19,12,17.24,449.00,3138.00,3745,20241119,-0.27,1357,20231110,175.24,3745,-0.27,20241119,1395,167.74,20240126,3745,-0.27,20241119,1395,167.74,20240126,4.03,N,001380,500,224 억,,307633,N,N,25,N,00,N
20241119,150119,55,60.00,KOSPI,신고가,운수.장비,N,N,N,Y,60,N,3710,140,2,3.92,25815340375,7092780,25.23,3565,3745,3535,4640,2500,3570,3639.77,0.68,0,260122,4023,3796,3468,3241,2913,3910,3355,225,1070,500,2140,5,1,44964143,1668,8.26,1.18,12,15.77,449.00,3138.00,3745,20241119,-0.93,1357,20231110,173.40,3745,-0.93,20241119,1395,165.95,20240126,3745,-0.93,20241119,1395,165.95,20240126,4.03,N,001380,500,224 억,,307633,N,N,25,N,00,N
20241119,140117,55,60.00,KOSPI,신고가,운수.장비,N,N,N,Y,60,N,3655,85,2,2.38,22318355625,6147578,21.87,3565,3745,3535,4640,2500,3570,3630.53,0.68,0,296638,4023,3796,3468,3241,2913,3910,3355,225,1070,500,2140,5,1,44964143,1643,8.14,1.16,12,13.67,449.00,3138.00,3745,20241119,-2.40,1357,20231110,169.34,3745,-2.40,20241119,1395,162.01,20240126,3745,-2.40,20241119,1395,162.01,20240126,4.03,N,001380,500,224 억,,307633,N,N,25,N,00,N
20241119,130117,55,60.00,KOSPI,신고가,운수.장비,N,N,N,Y,60,N,3615,45,2,1.26,20806233320,5732274,20.39,3565,3745,3535,4640,2500,3570,3629.77,0.68,0,304834,4023,3796,3468,3241,2913,3910,3355,225,1070,500,2140,5,1,44964143,1625,8.05,1.15,12,12.75,449.00,3138.00,3745,20241119,-3.47,1357,20231110,166.40,3745,-3.47,20241119,1395,159.14,20240126,3745,-3.47,20241119,1395,159.14,20240126,4.03,N,001380,500,224 억,,307633,N,N,25,N,00,N
20241119,120117,55,60.00,KOSPI,신고가,운수.장비,N,N,N,Y,60,N,3595,25,2,0.70,20056823400,5524567,19.65,3565,3745,3535,4640,2500,3570,3630.59,0.68,0,290154,4023,3796,3468,3241,2913,3910,3355,225,1070,500,2140,5,1,44964143,1616,8.01,1.15,12,12.29,449.00,3138.00,3745,20241119,-4.01,1357,20231110,164.92,3745,-4.01,20241119,1395,157.71,20240126,3745,-4.01,20241119,1395,157.71,20240126,4.03,N,001380,500,224 억,,307633,N,N,25,N,00,N
20241119,110118,55,60.00,KOSPI,신고가,운수.장비,N,N,N,Y,60,N,3655,85,2,2.38,18362108450,5055567,17.99,3565,3745,3535,4640,2500,3570,3632.19,0.68,0,211163,4023,3796,3468,3241,2913,3910,3355,225,1070,500,2140,5,1,44964143,1643,8.14,1.16,12,11.24,449.00,3138.00,3745,20241119,-2.40,1357,20231110,169.34,3745,-2.40,20241119,1395,162.01,20240126,3745,-2.40,20241119,1395,162.01,20240126,4.03,N,001380,500,224 억,,307633,N,N,25,N,00,N
20241119,100119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3635,65,2,1.82,9789321830,2725080,9.69,3565,3690,3535,4640,2500,3570,3592.39,0.68,0,207619,4023,3796,3468,3241,2913,3910,3355,225,1070,500,2140,5,1,44964143,1634,8.10,1.16,12,6.06,449.00,3138.00,3695,20241118,-1.62,1357,20231110,167.87,3695,-1.62,20241118,1395,160.57,20240126,3695,-1.62,20241118,1395,160.57,20240126,4.03,N,001380,500,224 억,,307633,N,N,25,N,00,N
20241119,090118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3580,10,2,0.28,686412900,192659,0.69,3565,3580,3550,4640,2500,3570,3562.43,0.68,0,-4789,4023,3796,3468,3241,2913,3910,3355,225,1070,500,2140,5,1,44964143,1610,7.97,1.14,12,0.43,449.00,3138.00,3695,20241118,-3.11,1357,20231110,163.82,3695,-3.11,20241118,1395,156.63,20240126,3695,-3.11,20241118,1395,156.63,20240126,4.03,N,001380,500,224 억,,307633,N,N,25,N,00,N
20241118,160117,55,60.00,KOSPI,신고가,운수.장비,N,N,N,Y,60,N,3570,510,2,16.67,97203041900,27845310,415.49,3320,3695,3140,3975,2145,3060,3491.35,0.21,0,220286,3530,3295,2825,2590,2120,3412,2707,225,915,500,1830,5,1,44964143,1605,7.95,1.14,12,61.93,449.00,3138.00,3695,20241118,-3.38,1357,20231110,163.08,3695,-3.38,20241118,1395,155.91,20240126,3695,-3.38,20241118,1395,155.91,20240126,3.91,N,001380,500,224 억,,92210,N,N,25,N,00,N
20241118,150118,55,60.00,KOSPI,신고가,운수.장비,N,N,N,Y,60,N,3550,490,2,16.01,93701363280,26854909,400.71,3320,3695,3140,3975,2145,3060,3489.84,0.21,0,175958,3530,3295,2825,2590,2120,3412,2707,225,915,500,1830,5,1,44964143,1596,7.91,1.13,12,59.73,449.00,3138.00,3695,20241118,-3.92,1357,20231110,161.61,3695,-3.92,20241118,1395,154.48,20240126,3695,-3.92,20241118,1395,154.48,20240126,3.91,N,001380,500,224 억,,92210,N,N,0,N,00,N
20241118,140118,55,60.00,KOSPI,신고가,운수.장비,N,N,N,Y,60,N,3490,430,2,14.05,87452954275,25083194,374.27,3320,3695,3140,3975,2145,3060,3487.23,0.21,0,117299,3530,3295,2825,2590,2120,3412,2707,225,915,500,1830,5,1,44964143,1569,7.77,1.11,12,55.78,449.00,3138.00,3695,20241118,-5.55,1357,20231110,157.18,3695,-5.55,20241118,1395,150.18,20240126,3695,-5.55,20241118,1395,150.18,20240126,3.91,N,001380,500,224 억,,92210,N,N,0,N,00,N
20241118,130118,55,60.00,KOSPI,신고가,운수.장비,N,N,N,Y,60,N,3595,535,2,17.48,80063097600,23001093,343.20,3320,3695,3140,3975,2145,3060,3481.61,0.21,0,-40545,3530,3295,2825,2590,2120,3412,2707,225,915,500,1830,5,1,44964143,1616,8.01,1.15,12,51.15,449.00,3138.00,3695,20241118,-2.71,1357,20231110,164.92,3695,-2.71,20241118,1395,157.71,20240126,3695,-2.71,20241118,1395,157.71,20240126,3.91,N,001380,500,224 억,,92210,N,N,0,N,00,N
20241118,120118,55,60.00,KOSPI,신고가,운수.장비,N,N,N,Y,60,N,3455,395,2,12.91,66600759940,19241175,287.10,3320,3640,3140,3975,2145,3060,3462.25,0.21,0,36432,3530,3295,2825,2590,2120,3412,2707,225,915,500,1830,5,1,44964143,1554,7.69,1.10,12,42.79,449.00,3138.00,3640,20241118,-5.08,1357,20231110,154.61,3640,-5.08,20241118,1395,147.67,20240126,3640,-5.08,20241118,1395,147.67,20240126,3.91,N,001380,500,224 억,,92210,N,N,0,N,00,N
20241118,110118,55,60.00,KOSPI,신고가,운수.장비,N,N,N,Y,60,N,3430,370,2,12.09,61718490140,17817500,265.86,3320,3640,3140,3975,2145,3060,3464.88,0.21,0,-18480,3530,3295,2825,2590,2120,3412,2707,225,915,500,1830,5,1,44964143,1542,7.64,1.09,12,39.63,449.00,3138.00,3640,20241118,-5.77,1357,20231110,152.76,3640,-5.77,20241118,1395,145.88,20240126,3640,-5.77,20241118,1395,145.88,20240126,3.91,N,001380,500,224 억,,92210,N,N,0,N,00,N
20241118,100117,55,60.00,KOSPI,신고가,운수.장비,N,N,N,Y,60,N,3340,280,2,9.15,38965530555,11324554,168.98,3320,3620,3140,3975,2145,3060,3442.22,0.21,0,-41707,3530,3295,2825,2590,2120,3412,2707,225,915,500,1830,5,1,44964143,1502,7.44,1.06,12,25.19,449.00,3138.00,3620,20241118,-7.73,1357,20231110,146.13,3620,-7.73,20241118,1395,139.43,20240126,3620,-7.73,20241118,1395,139.43,20240126,3.91,N,001380,500,224 억,,92210,N,N,0,N,00,N
20241118,090117,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3280,220,2,7.19,2849461970,874500,13.05,3320,3325,3140,3975,2145,3060,3268.41,0.21,0,-4217,3530,3295,2825,2590,2120,3412,2707,225,915,500,1830,5,1,44964143,1475,7.31,1.05,12,1.94,449.00,3138.00,3530,20240711,-7.08,1357,20231110,141.71,3530,-7.08,20240711,1395,135.13,20240126,3530,-7.08,20240711,1395,135.13,20240126,3.91,N,001380,500,224 억,,92210,N,N,0,N,00,N
20241115,160118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3060,705,1,29.94,18734496970,6691360,996.17,2385,3060,2355,3060,1650,2355,2799.08,0.40,0,-81832,2645,2500,2395,2250,2145,2447,2197,225,705,500,1410,5,1,44964143,1376,6.82,0.98,12,14.88,449.00,3138.00,3530,20240711,-13.31,1357,20231110,125.50,3530,-13.31,20240711,1395,119.35,20240126,3530,-13.31,20240711,1377,122.22,20231116,4.35,N,001380,500,224 억,,180701,N,N,0,N,00,N
20241115,150119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2730,375,2,15.92,5258363125,2074777,308.88,2385,2745,2355,3060,1650,2355,2534.42,0.40,0,2086,2645,2500,2395,2250,2145,2447,2197,225,705,500,1410,5,1,44964143,1228,6.08,0.87,12,4.61,449.00,3138.00,3530,20240711,-22.66,1357,20231110,101.18,3530,-22.66,20240711,1395,95.70,20240126,3530,-22.66,20240711,1377,98.26,20231116,4.35,N,001380,500,224 억,,180701,N,N,0,N,00,N
20241115,140119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2470,115,2,4.88,1779773205,721165,107.36,2385,2540,2355,3060,1650,2355,2467.91,0.40,0,31564,2645,2500,2395,2250,2145,2447,2197,225,705,500,1410,5,1,44964143,1111,5.50,0.79,12,1.60,449.00,3138.00,3530,20240711,-30.03,1357,20231110,82.02,3530,-30.03,20240711,1395,77.06,20240126,3530,-30.03,20240711,1377,79.38,20231116,4.35,N,001380,500,224 억,,180701,N,N,0,N,00,N
20241115,130118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2510,155,2,6.58,1580694225,640601,95.37,2385,2540,2355,3060,1650,2355,2467.52,0.40,0,29377,2645,2500,2395,2250,2145,2447,2197,225,705,500,1410,5,1,44964143,1129,5.59,0.80,12,1.42,449.00,3138.00,3530,20240711,-28.90,1357,20231110,84.97,3530,-28.90,20240711,1395,79.93,20240126,3530,-28.90,20240711,1377,82.28,20231116,4.35,N,001380,500,224 억,,180701,N,N,0,N,00,N
20241115,120119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2500,145,2,6.16,1430507340,580979,86.49,2385,2535,2355,3060,1650,2355,2462.24,0.40,0,17649,2645,2500,2395,2250,2145,2447,2197,225,705,500,1410,5,1,44964143,1124,5.57,0.80,12,1.29,449.00,3138.00,3530,20240711,-29.18,1357,20231110,84.23,3530,-29.18,20240711,1395,79.21,20240126,3530,-29.18,20240711,1377,81.55,20231116,4.35,N,001380,500,224 억,,180701,N,N,0,N,00,N
20241115,110118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2510,155,2,6.58,1274578985,518743,77.23,2385,2535,2355,3060,1650,2355,2457.05,0.40,0,8827,2645,2500,2395,2250,2145,2447,2197,225,705,500,1410,5,1,44964143,1129,5.59,0.80,12,1.15,449.00,3138.00,3530,20240711,-28.90,1357,20231110,84.97,3530,-28.90,20240711,1395,79.93,20240126,3530,-28.90,20240711,1377,82.28,20231116,4.35,N,001380,500,224 억,,180701,N,N,0,N,00,N
20241115,100119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2445,90,2,3.82,638510380,263535,39.23,2385,2470,2355,3060,1650,2355,2422.87,0.40,0,-7112,2645,2500,2395,2250,2145,2447,2197,225,705,500,1410,5,1,44964143,1099,5.45,0.78,12,0.59,449.00,3138.00,3530,20240711,-30.74,1357,20231110,80.18,3530,-30.74,20240711,1395,75.27,20240126,3530,-30.74,20240711,1377,77.56,20231116,4.35,N,001380,500,224 억,,180701,N,N,0,N,00,N
20241115,090135,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2385,30,2,1.27,71764585,29850,4.44,2385,2435,2385,3060,1650,2355,2404.17,0.40,0,13047,2645,2500,2395,2250,2145,2447,2197,225,705,500,1410,5,1,44964143,1072,5.31,0.76,12,0.07,449.00,3138.00,3530,20240711,-32.44,1357,20231110,75.76,3530,-32.44,20240711,1395,70.97,20240126,3530,-32.44,20240711,1377,73.20,20231116,4.35,N,001380,500,224 억,,180701,N,N,0,N,00,N
20241114,160117,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2365,-180,5,-7.07,1434260045,596691,64.21,2500,2540,2290,3305,1785,2545,2403.68,0.49,0,-36632,2655,2600,2490,2435,2325,2627,2462,225,760,500,1520,5,1,44964143,1063,5.27,0.75,12,1.33,449.00,3138.00,3530,20240711,-33.00,1357,20231110,74.28,3530,-33.00,20240711,1395,69.53,20240126,3530,-33.00,20240711,1377,71.75,20231116,4.33,N,001380,500,224 억,,221674,N,N,0,N,00,N
20241114,150119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2425,-120,5,-4.72,886378210,363089,39.07,2500,2540,2370,3305,1785,2545,2441.20,0.49,0,-53914,2655,2600,2490,2435,2325,2627,2462,225,760,500,1520,5,1,44964143,1090,5.40,0.77,12,0.81,449.00,3138.00,3530,20240711,-31.30,1357,20231110,78.70,3530,-31.30,20240711,1395,73.84,20240126,3530,-31.30,20240711,1377,76.11,20231116,4.33,N,001380,500,224 억,,221674,N,N,0,N,00,N
20241114,140118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2410,-135,5,-5.30,655377505,267118,28.75,2500,2540,2390,3305,1785,2545,2453.50,0.49,0,-38672,2655,2600,2490,2435,2325,2627,2462,225,760,500,1520,5,1,44964143,1084,5.37,0.77,12,0.59,449.00,3138.00,3530,20240711,-31.73,1357,20231110,77.60,3530,-31.73,20240711,1395,72.76,20240126,3530,-31.73,20240711,1377,75.02,20231116,4.33,N,001380,500,224 억,,221674,N,N,0,N,00,N
20241114,130118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2430,-115,5,-4.52,609084105,247933,26.68,2500,2540,2390,3305,1785,2545,2456.63,0.49,0,-29046,2655,2600,2490,2435,2325,2627,2462,225,760,500,1520,5,1,44964143,1093,5.41,0.77,12,0.55,449.00,3138.00,3530,20240711,-31.16,1357,20231110,79.07,3530,-31.16,20240711,1395,74.19,20240126,3530,-31.16,20240711,1377,76.47,20231116,4.33,N,001380,500,224 억,,221674,N,N,0,N,00,N
20241114,120118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2405,-140,5,-5.50,577207520,234713,25.26,2500,2540,2390,3305,1785,2545,2459.19,0.49,0,-30181,2655,2600,2490,2435,2325,2627,2462,225,760,500,1520,5,1,44964143,1081,5.36,0.77,12,0.52,449.00,3138.00,3530,20240711,-31.87,1357,20231110,77.23,3530,-31.87,20240711,1395,72.40,20240126,3530,-31.87,20240711,1377,74.66,20231116,4.33,N,001380,500,224 억,,221674,N,N,0,N,00,N
20241114,110118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2470,-75,5,-2.95,329960620,132622,14.27,2500,2540,2455,3305,1785,2545,2487.96,0.49,0,-22017,2655,2600,2490,2435,2325,2627,2462,225,760,500,1520,5,1,44964143,1111,5.50,0.79,12,0.29,449.00,3138.00,3530,20240711,-30.03,1357,20231110,82.02,3530,-30.03,20240711,1395,77.06,20240126,3530,-30.03,20240711,1377,79.38,20231116,4.33,N,001380,500,224 억,,221674,N,N,0,N,00,N
20241114,100119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2500,-45,5,-1.77,16193025,6474,0.70,2500,2525,2495,3305,1785,2545,2500.97,0.49,0,1673,2655,2600,2490,2435,2325,2627,2462,225,760,500,1520,5,1,44964143,1124,5.57,0.80,12,0.01,449.00,3138.00,3530,20240711,-29.18,1357,20231110,84.23,3530,-29.18,20240711,1395,79.21,20240126,3530,-29.18,20240711,1377,81.55,20231116,4.33,N,001380,500,224 억,,221674,N,N,0,N,00,N
20241114,090117,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2545,0,3,0.00,0,0,0.00,0,0,0,3305,1785,2545,0.00,0.49,0,0,2655,2600,2490,2435,2325,2627,2462,225,760,500,1520,5,1,44964143,1144,5.67,0.81,12,0.00,449.00,3138.00,3530,20240711,-27.90,1357,20231110,87.55,3530,-27.90,20240711,1395,82.44,20240126,3530,-27.90,20240711,1377,84.82,20231116,4.33,N,001380,500,224 억,,221674,N,N,0,N,00,N
20241112,160117,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2465,-500,5,-16.86,4779072895,1817225,162.50,2970,2975,2460,3850,2080,2965,2630.63,0.54,0,-23187,3198,3081,3018,2901,2838,3050,2870,225,885,500,1770,5,1,44964143,1108,5.49,0.79,12,4.04,449.00,3138.00,3530,20240711,-30.17,1357,20231110,81.65,3530,-30.17,20240711,1395,76.70,20240126,3530,-30.17,20240711,1367,80.32,20231113,4.25,N,001380,500,224 억,,241766,N,N,0,N,00,N
20241112,150118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2480,-485,5,-16.36,4539515750,1720289,153.83,2970,2975,2460,3850,2080,2965,2638.81,0.54,0,-30177,3198,3081,3018,2901,2838,3050,2870,225,885,500,1770,5,1,44964143,1115,5.52,0.79,12,3.83,449.00,3138.00,3530,20240711,-29.75,1357,20231110,82.76,3530,-29.75,20240711,1395,77.78,20240126,3530,-29.75,20240711,1367,81.42,20231113,4.25,N,001380,500,224 억,,241766,N,N,0,N,00,N
20241112,140118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2520,-445,5,-15.01,4054434445,1525488,136.41,2970,2975,2470,3850,2080,2965,2657.80,0.54,0,-24930,3198,3081,3018,2901,2838,3050,2870,225,885,500,1770,5,1,44964143,1133,5.61,0.80,12,3.39,449.00,3138.00,3530,20240711,-28.61,1357,20231110,85.70,3530,-28.61,20240711,1395,80.65,20240126,3530,-28.61,20240711,1367,84.35,20231113,4.25,N,001380,500,224 억,,241766,N,N,0,N,00,N
20241112,130117,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2525,-440,5,-14.84,3769948570,1412681,126.32,2970,2975,2470,3850,2080,2965,2668.65,0.54,0,4434,3198,3081,3018,2901,2838,3050,2870,225,885,500,1770,5,1,44964143,1135,5.62,0.80,12,3.14,449.00,3138.00,3530,20240711,-28.47,1357,20231110,86.07,3530,-28.47,20240711,1395,81.00,20240126,3530,-28.47,20240711,1367,84.71,20231113,4.25,N,001380,500,224 억,,241766,N,N,0,N,00,N
20241112,120117,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2540,-425,5,-14.33,3381955430,1259567,112.63,2970,2975,2470,3850,2080,2965,2685.01,0.54,0,37088,3198,3081,3018,2901,2838,3050,2870,225,885,500,1770,5,1,44964143,1142,5.66,0.81,12,2.80,449.00,3138.00,3530,20240711,-28.05,1357,20231110,87.18,3530,-28.05,20240711,1395,82.08,20240126,3530,-28.05,20240711,1367,85.81,20231113,4.25,N,001380,500,224 억,,241766,N,N,0,N,00,N
20241112,110118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2665,-300,5,-10.12,1914406470,688616,61.58,2970,2975,2645,3850,2080,2965,2780.08,0.54,0,-4050,3198,3081,3018,2901,2838,3050,2870,225,885,500,1770,5,1,44964143,1198,5.94,0.85,12,1.53,449.00,3138.00,3530,20240711,-24.50,1357,20231110,96.39,3530,-24.50,20240711,1395,91.04,20240126,3530,-24.50,20240711,1367,94.95,20231113,4.25,N,001380,500,224 억,,241766,N,N,0,N,00,N
20241112,100118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2840,-125,5,-4.22,666377840,231386,20.69,2970,2975,2805,3850,2080,2965,2879.94,0.54,0,19120,3198,3081,3018,2901,2838,3050,2870,225,885,500,1770,5,1,44964143,1277,6.33,0.91,12,0.51,449.00,3138.00,3530,20240711,-19.55,1357,20231110,109.29,3530,-19.55,20240711,1395,103.58,20240126,3530,-19.55,20240711,1367,107.75,20231113,4.25,N,001380,500,224 억,,241766,N,N,0,N,00,N
20241112,090117,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2940,-25,5,-0.84,23443835,7914,0.71,2970,2970,2940,3850,2080,2965,2962.32,0.54,0,-2688,3198,3081,3018,2901,2838,3050,2870,225,885,500,1770,5,1,44964143,1322,6.55,0.94,12,0.02,449.00,3138.00,3530,20240711,-16.71,1357,20231110,116.65,3530,-16.71,20240711,1395,110.75,20240126,3530,-16.71,20240711,1367,115.07,20231113,4.25,N,001380,500,224 억,,241766,N,N,0,N,00,N
20241111,160116,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2965,-55,5,-1.82,3386289225,1114845,217.14,3055,3135,2955,3925,2115,3020,3037.66,1.00,0,-206567,3173,3096,2998,2921,2823,3135,2960,225,905,500,1810,5,1,44964143,1333,6.60,0.94,12,2.48,449.00,3138.00,3530,20240711,-16.01,1357,20231110,118.50,3530,-16.01,20240711,1395,112.54,20240126,3530,-16.01,20240711,1367,116.90,20231113,4.16,N,001380,500,224 억,,448149,N,N,11,N,00,N
20241111,150118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2995,-25,5,-0.83,3297667755,1085037,211.33,3055,3135,2955,3925,2115,3020,3039.22,1.00,0,-211595,3173,3096,2998,2921,2823,3135,2960,225,905,500,1810,5,1,44964143,1347,6.67,0.95,12,2.41,449.00,3138.00,3530,20240711,-15.16,1357,20231110,120.71,3530,-15.16,20240711,1395,114.70,20240126,3530,-15.16,20240711,1367,119.09,20231113,4.16,N,001380,500,224 억,,448149,N,N,11,N,00,N
20241111,140117,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2970,-50,5,-1.66,3169127260,1041971,202.94,3055,3135,2955,3925,2115,3020,3041.48,1.00,0,-206561,3173,3096,2998,2921,2823,3135,2960,225,905,500,1810,5,1,44964143,1335,6.61,0.95,12,2.32,449.00,3138.00,3530,20240711,-15.86,1357,20231110,118.87,3530,-15.86,20240711,1395,112.90,20240126,3530,-15.86,20240711,1367,117.26,20231113,4.16,N,001380,500,224 억,,448149,N,N,11,N,00,N
20241111,130118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3015,-5,5,-0.17,2891583475,948804,184.80,3055,3135,2970,3925,2115,3020,3047.61,1.00,0,-192833,3173,3096,2998,2921,2823,3135,2960,225,905,500,1810,5,1,44964143,1356,6.71,0.96,12,2.11,449.00,3138.00,3530,20240711,-14.59,1357,20231110,122.18,3530,-14.59,20240711,1395,116.13,20240126,3530,-14.59,20240711,1367,120.56,20231113,4.16,N,001380,500,224 억,,448149,N,N,11,N,00,N
20241111,120117,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3030,10,2,0.33,2594345115,850315,165.61,3055,3135,2970,3925,2115,3020,3051.04,1.00,0,-169226,3173,3096,2998,2921,2823,3135,2960,225,905,500,1810,5,1,44964143,1362,6.75,0.97,12,1.89,449.00,3138.00,3530,20240711,-14.16,1357,20231110,123.29,3530,-14.16,20240711,1395,117.20,20240126,3530,-14.16,20240711,1367,121.65,20231113,4.16,N,001380,500,224 억,,448149,N,N,11,N,00,N
20241111,110117,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3010,-10,5,-0.33,2471954120,809819,157.73,3055,3135,2970,3925,2115,3020,3052.48,1.00,0,-167425,3173,3096,2998,2921,2823,3135,2960,225,905,500,1810,5,1,44964143,1353,6.70,0.96,12,1.80,449.00,3138.00,3530,20240711,-14.73,1357,20231110,121.81,3530,-14.73,20240711,1395,115.77,20240126,3530,-14.73,20240711,1367,120.19,20231113,4.16,N,001380,500,224 억,,448149,N,N,11,N,00,N
20241111,100116,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3005,-15,5,-0.50,2021590795,659659,128.48,3055,3135,2995,3925,2115,3020,3064.60,1.00,0,-144330,3173,3096,2998,2921,2823,3135,2960,225,905,500,1810,5,1,44964143,1351,6.69,0.96,12,1.47,449.00,3138.00,3530,20240711,-14.87,1357,20231110,121.44,3530,-14.87,20240711,1395,115.41,20240126,3530,-14.87,20240711,1367,119.82,20231113,4.16,N,001380,500,224 억,,448149,N,N,11,N,00,N
20241111,090117,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3045,25,2,0.83,88900945,29081,5.66,3055,3070,3045,3925,2115,3020,3057.10,1.00,0,2179,3173,3096,2998,2921,2823,3135,2960,225,905,500,1810,5,1,44964143,1369,6.78,0.97,12,0.06,449.00,3138.00,3530,20240711,-13.74,1357,20231110,124.39,3530,-13.74,20240711,1395,118.28,20240126,3530,-13.74,20240711,1367,122.75,20231113,4.16,N,001380,500,224 억,,448149,N,N,11,N,00,N
20241108,160116,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3020,80,2,2.72,1532082900,505834,208.13,2940,3075,2900,3820,2060,2940,3028.83,0.90,0,39372,3053,2996,2943,2886,2833,2970,2860,225,880,500,1760,5,1,44964143,1358,6.73,0.96,12,1.12,449.00,3138.00,3530,20240711,-14.45,1354,20231101,123.04,3530,-14.45,20240711,1395,116.49,20240126,3530,-14.45,20240711,1357,122.55,20231110,4.04,N,001380,500,224 억,,404070,N,N,11,N,00,N
20241108,150117,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3020,80,2,2.72,1444032515,476602,196.10,2940,3075,2900,3820,2060,2940,3029.85,0.90,0,35765,3053,2996,2943,2886,2833,2970,2860,225,880,500,1760,5,1,44964143,1358,6.73,0.96,12,1.06,449.00,3138.00,3530,20240711,-14.45,1354,20231101,123.04,3530,-14.45,20240711,1395,116.49,20240126,3530,-14.45,20240711,1357,122.55,20231110,4.04,N,001380,500,224 억,,404070,N,N,5,N,00,N
20241108,140118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3000,60,2,2.04,1285379150,423919,174.43,2940,3075,2900,3820,2060,2940,3032.13,0.90,0,41398,3053,2996,2943,2886,2833,2970,2860,225,880,500,1760,5,1,44964143,1349,6.68,0.96,12,0.94,449.00,3138.00,3530,20240711,-15.01,1354,20231101,121.57,3530,-15.01,20240711,1395,115.05,20240126,3530,-15.01,20240711,1357,121.08,20231110,4.04,N,001380,500,224 억,,404070,N,N,5,N,00,N
20241108,130117,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3015,75,2,2.55,1218750260,401745,165.30,2940,3075,2900,3820,2060,2940,3033.64,0.90,0,39650,3053,2996,2943,2886,2833,2970,2860,225,880,500,1760,5,1,44964143,1356,6.71,0.96,12,0.89,449.00,3138.00,3530,20240711,-14.59,1354,20231101,122.67,3530,-14.59,20240711,1395,116.13,20240126,3530,-14.59,20240711,1357,122.18,20231110,4.04,N,001380,500,224 억,,404070,N,N,5,N,00,N
20241108,120117,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3045,105,2,3.57,1104202550,363886,149.73,2940,3075,2900,3820,2060,2940,3034.47,0.90,0,39882,3053,2996,2943,2886,2833,2970,2860,225,880,500,1760,5,1,44964143,1369,6.78,0.97,12,0.81,449.00,3138.00,3530,20240711,-13.74,1354,20231101,124.89,3530,-13.74,20240711,1395,118.28,20240126,3530,-13.74,20240711,1357,124.39,20231110,4.04,N,001380,500,224 억,,404070,N,N,5,N,00,N
20241108,110117,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3065,125,2,4.25,940290140,310125,127.60,2940,3075,2900,3820,2060,2940,3031.97,0.90,0,49941,3053,2996,2943,2886,2833,2970,2860,225,880,500,1760,5,1,44964143,1378,6.83,0.98,12,0.69,449.00,3138.00,3530,20240711,-13.17,1354,20231101,126.37,3530,-13.17,20240711,1395,119.71,20240126,3530,-13.17,20240711,1357,125.87,20231110,4.04,N,001380,500,224 억,,404070,N,N,5,N,00,N
20241108,100117,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3045,105,2,3.57,561931565,186451,76.72,2940,3045,2900,3820,2060,2940,3013.83,0.90,0,51058,3053,2996,2943,2886,2833,2970,2860,225,880,500,1760,5,1,44964143,1369,6.78,0.97,12,0.41,449.00,3138.00,3530,20240711,-13.74,1354,20231101,124.89,3530,-13.74,20240711,1395,118.28,20240126,3530,-13.74,20240711,1357,124.39,20231110,4.04,N,001380,500,224 억,,404070,N,N,5,N,00,N
20241108,090117,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2950,10,2,0.34,10603740,3623,1.49,2940,2950,2900,3820,2060,2940,2926.78,0.90,0,-40,3053,2996,2943,2886,2833,2970,2860,225,880,500,1760,5,1,44964143,1326,6.57,0.94,12,0.01,449.00,3138.00,3530,20240711,-16.43,1354,20231101,117.87,3530,-16.43,20240711,1395,111.47,20240126,3530,-16.43,20240711,1357,117.39,20231110,4.04,N,001380,500,224 억,,404070,N,N,5,N,00,N
20241107,160117,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2940,-45,5,-1.51,709561115,242493,53.04,2980,3000,2890,3880,2090,2985,2926.11,1.00,0,-47379,3098,3041,2963,2906,2828,3070,2935,225,895,500,1790,5,1,44964143,1322,6.55,0.94,12,0.54,449.00,3138.00,3530,20240711,-16.71,1354,20231101,117.13,3530,-16.71,20240711,1395,110.75,20240126,3530,-16.71,20240711,1357,116.65,20231110,4.19,N,001380,500,224 억,,450130,N,N,5,N,00,N
20241107,150116,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2945,-40,5,-1.34,681876035,233075,50.98,2980,3000,2890,3880,2090,2985,2925.56,1.00,0,-47722,3098,3041,2963,2906,2828,3070,2935,225,895,500,1790,5,1,44964143,1324,6.56,0.94,12,0.52,449.00,3138.00,3530,20240711,-16.57,1354,20231101,117.50,3530,-16.57,20240711,1395,111.11,20240126,3530,-16.57,20240711,1357,117.02,20231110,4.19,N,001380,500,224 억,,450130,N,N,14,N,00,N
20241107,140118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2940,-45,5,-1.51,631569690,215886,47.22,2980,3000,2890,3880,2090,2985,2925.48,1.00,0,-41503,3098,3041,2963,2906,2828,3070,2935,225,895,500,1790,5,1,44964143,1322,6.55,0.94,12,0.48,449.00,3138.00,3530,20240711,-16.71,1354,20231101,117.13,3530,-16.71,20240711,1395,110.75,20240126,3530,-16.71,20240711,1357,116.65,20231110,4.19,N,001380,500,224 억,,450130,N,N,14,N,00,N
20241107,130118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2915,-70,5,-2.35,605359580,206942,45.27,2980,3000,2890,3880,2090,2985,2925.26,1.00,0,-42282,3098,3041,2963,2906,2828,3070,2935,225,895,500,1790,5,1,44964143,1311,6.49,0.93,12,0.46,449.00,3138.00,3530,20240711,-17.42,1354,20231101,115.29,3530,-17.42,20240711,1395,108.96,20240126,3530,-17.42,20240711,1357,114.81,20231110,4.19,N,001380,500,224 억,,450130,N,N,14,N,00,N
20241107,120117,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2930,-55,5,-1.84,538761910,184123,40.28,2980,3000,2890,3880,2090,2985,2926.10,1.00,0,-40382,3098,3041,2963,2906,2828,3070,2935,225,895,500,1790,5,1,44964143,1317,6.53,0.93,12,0.41,449.00,3138.00,3530,20240711,-17.00,1354,20231101,116.40,3530,-17.00,20240711,1395,110.04,20240126,3530,-17.00,20240711,1357,115.92,20231110,4.19,N,001380,500,224 억,,450130,N,N,14,N,00,N
20241107,110117,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2915,-70,5,-2.35,424894570,145108,31.74,2980,3000,2890,3880,2090,2985,2928.13,1.00,0,-24310,3098,3041,2963,2906,2828,3070,2935,225,895,500,1790,5,1,44964143,1311,6.49,0.93,12,0.32,449.00,3138.00,3530,20240711,-17.42,1354,20231101,115.29,3530,-17.42,20240711,1395,108.96,20240126,3530,-17.42,20240711,1357,114.81,20231110,4.19,N,001380,500,224 억,,450130,N,N,14,N,00,N
20241107,100117,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2940,-45,5,-1.51,353772000,120679,26.40,2980,3000,2890,3880,2090,2985,2931.51,1.00,0,-9647,3098,3041,2963,2906,2828,3070,2935,225,895,500,1790,5,1,44964143,1322,6.55,0.94,12,0.27,449.00,3138.00,3530,20240711,-16.71,1354,20231101,117.13,3530,-16.71,20240711,1395,110.75,20240126,3530,-16.71,20240711,1357,116.65,20231110,4.19,N,001380,500,224 억,,450130,N,N,14,N,00,N
20241107,090116,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2995,10,2,0.34,17279375,5789,1.27,2980,2995,2970,3880,2090,2985,2984.86,1.00,0,-816,3098,3041,2963,2906,2828,3070,2935,225,895,500,1790,5,1,44964143,1347,6.67,0.95,12,0.01,449.00,3138.00,3530,20240711,-15.16,1354,20231101,121.20,3530,-15.16,20240711,1395,114.70,20240126,3530,-15.16,20240711,1357,120.71,20231110,4.19,N,001380,500,224 억,,450130,N,N,14,N,00,N
20241106,160117,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2985,50,2,1.70,1328768555,451187,132.17,2945,3020,2885,3815,2055,2935,2945.04,1.04,0,9932,3035,2985,2885,2835,2735,3010,2860,225,880,500,1760,5,1,44964143,1342,6.65,0.95,12,1.00,449.00,3138.00,3530,20240711,-15.44,1336,20231030,123.43,3530,-15.44,20240711,1395,113.98,20240126,3530,-15.44,20240711,1357,119.97,20231110,4.23,N,001380,500,224 억,,466719,N,N,14,N,00,N
20241106,150118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3000,65,2,2.21,1160209050,394869,115.67,2945,3000,2885,3815,2055,2935,2938.21,1.04,0,18385,3035,2985,2885,2835,2735,3010,2860,225,880,500,1760,5,1,44964143,1349,6.68,0.96,12,0.88,449.00,3138.00,3530,20240711,-15.01,1336,20231030,124.55,3530,-15.01,20240711,1395,115.05,20240126,3530,-15.01,20240711,1357,121.08,20231110,4.23,N,001380,500,224 억,,466719,N,N,4,N,00,N
20241106,140119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2945,10,2,0.34,935285460,319339,93.54,2945,2970,2885,3815,2055,2935,2928.82,1.04,0,23646,3035,2985,2885,2835,2735,3010,2860,225,880,500,1760,5,1,44964143,1324,6.56,0.94,12,0.71,449.00,3138.00,3530,20240711,-16.57,1336,20231030,120.43,3530,-16.57,20240711,1395,111.11,20240126,3530,-16.57,20240711,1357,117.02,20231110,4.23,N,001380,500,224 억,,466719,N,N,4,N,00,N
20241106,130118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2925,-10,5,-0.34,660907680,226366,66.31,2945,2955,2885,3815,2055,2935,2919.64,1.04,0,-15524,3035,2985,2885,2835,2735,3010,2860,225,880,500,1760,5,1,44964143,1315,6.51,0.93,12,0.50,449.00,3138.00,3530,20240711,-17.14,1336,20231030,118.94,3530,-17.14,20240711,1395,109.68,20240126,3530,-17.14,20240711,1357,115.55,20231110,4.23,N,001380,500,224 억,,466719,N,N,4,N,00,N
20241106,120117,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2925,-10,5,-0.34,353711955,121225,35.51,2945,2955,2885,3815,2055,2935,2917.81,1.04,0,-24640,3035,2985,2885,2835,2735,3010,2860,225,880,500,1760,5,1,44964143,1315,6.51,0.93,12,0.27,449.00,3138.00,3530,20240711,-17.14,1336,20231030,118.94,3530,-17.14,20240711,1395,109.68,20240126,3530,-17.14,20240711,1357,115.55,20231110,4.23,N,001380,500,224 억,,466719,N,N,4,N,00,N
20241106,110118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2910,-25,5,-0.85,310649255,106444,31.18,2945,2955,2885,3815,2055,2935,2918.43,1.04,0,-22488,3035,2985,2885,2835,2735,3010,2860,225,880,500,1760,5,1,44964143,1308,6.48,0.93,12,0.24,449.00,3138.00,3530,20240711,-17.56,1336,20231030,117.81,3530,-17.56,20240711,1395,108.60,20240126,3530,-17.56,20240711,1357,114.44,20231110,4.23,N,001380,500,224 억,,466719,N,N,4,N,00,N
20241106,100118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2905,-30,5,-1.02,260262500,89131,26.11,2945,2955,2885,3815,2055,2935,2920.00,1.04,0,-17520,3035,2985,2885,2835,2735,3010,2860,225,880,500,1760,5,1,44964143,1306,6.47,0.93,12,0.20,449.00,3138.00,3530,20240711,-17.71,1336,20231030,117.44,3530,-17.71,20240711,1395,108.24,20240126,3530,-17.71,20240711,1357,114.08,20231110,4.23,N,001380,500,224 억,,466719,N,N,4,N,00,N
20241106,090117,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2915,-20,5,-0.68,18854350,6466,1.89,2945,2945,2905,3815,2055,2935,2915.92,1.04,0,-5718,3035,2985,2885,2835,2735,3010,2860,225,880,500,1760,5,1,44964143,1311,6.49,0.93,12,0.01,449.00,3138.00,3530,20240711,-17.42,1336,20231030,118.19,3530,-17.42,20240711,1395,108.96,20240126,3530,-17.42,20240711,1357,114.81,20231110,4.23,N,001380,500,224 억,,466719,N,N,4,N,00,N
20241105,160117,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2935,125,2,4.45,973412870,338963,105.92,2815,2935,2785,3650,1970,2810,2871.66,0.94,0,85570,2960,2885,2835,2760,2710,2860,2735,225,840,500,1680,5,1,44964143,1320,6.54,0.94,12,0.75,449.00,3138.00,3530,20240711,-16.86,1314,20231027,123.36,3530,-16.86,20240711,1395,110.39,20240126,3530,-16.86,20240711,1357,116.29,20231110,4.24,N,001380,500,224 억,,424456,N,N,4,N,00,N
20241105,150118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2910,100,2,3.56,879671360,306858,95.89,2815,2935,2785,3650,1970,2810,2866.70,0.94,0,91711,2960,2885,2835,2760,2710,2860,2735,225,840,500,1680,5,1,44964143,1308,6.48,0.93,12,0.68,449.00,3138.00,3530,20240711,-17.56,1314,20231027,121.46,3530,-17.56,20240711,1395,108.60,20240126,3530,-17.56,20240711,1357,114.44,20231110,4.24,N,001380,500,224 억,,424456,N,N,3,N,00,N
20241105,140116,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2935,125,2,4.45,822012260,287138,89.73,2815,2935,2785,3650,1970,2810,2862.78,0.94,0,88947,2960,2885,2835,2760,2710,2860,2735,225,840,500,1680,5,1,44964143,1320,6.54,0.94,12,0.64,449.00,3138.00,3530,20240711,-16.86,1314,20231027,123.36,3530,-16.86,20240711,1395,110.39,20240126,3530,-16.86,20240711,1357,116.29,20231110,4.24,N,001380,500,224 억,,424456,N,N,3,N,00,N
20241105,130116,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2935,125,2,4.45,724527035,253715,79.28,2815,2935,2785,3650,1970,2810,2855.67,0.94,0,93465,2960,2885,2835,2760,2710,2860,2735,225,840,500,1680,5,1,44964143,1320,6.54,0.94,12,0.56,449.00,3138.00,3530,20240711,-16.86,1314,20231027,123.36,3530,-16.86,20240711,1395,110.39,20240126,3530,-16.86,20240711,1357,116.29,20231110,4.24,N,001380,500,224 억,,424456,N,N,3,N,00,N
20241105,120116,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2915,105,2,3.74,603555895,212344,66.36,2815,2920,2785,3650,1970,2810,2842.35,0.94,0,95010,2960,2885,2835,2760,2710,2860,2735,225,840,500,1680,5,1,44964143,1311,6.49,0.93,12,0.47,449.00,3138.00,3530,20240711,-17.42,1314,20231027,121.84,3530,-17.42,20240711,1395,108.96,20240126,3530,-17.42,20240711,1357,114.81,20231110,4.24,N,001380,500,224 억,,424456,N,N,3,N,00,N
20241105,110116,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2880,70,2,2.49,398025390,141391,44.18,2815,2880,2785,3650,1970,2810,2815.07,0.94,0,52511,2960,2885,2835,2760,2710,2860,2735,225,840,500,1680,5,1,44964143,1295,6.41,0.92,12,0.31,449.00,3138.00,3530,20240711,-18.41,1314,20231027,119.18,3530,-18.41,20240711,1395,106.45,20240126,3530,-18.41,20240711,1357,112.23,20231110,4.24,N,001380,500,224 억,,424456,N,N,3,N,00,N
20241105,100116,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2800,-10,5,-0.36,230904245,82379,25.74,2815,2830,2785,3650,1970,2810,2802.95,0.94,0,34260,2960,2885,2835,2760,2710,2860,2735,225,840,500,1680,5,1,44964143,1259,6.24,0.89,12,0.18,449.00,3138.00,3530,20240711,-20.68,1314,20231027,113.09,3530,-20.68,20240711,1395,100.72,20240126,3530,-20.68,20240711,1357,106.34,20231110,4.24,N,001380,500,224 억,,424456,N,N,3,N,00,N
20241105,090116,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2790,-20,5,-0.71,8256295,2938,0.92,2815,2830,2790,3650,1970,2810,2810.18,0.94,0,-1727,2960,2885,2835,2760,2710,2860,2735,225,840,500,1680,5,1,44964143,1254,6.21,0.89,12,0.01,449.00,3138.00,3530,20240711,-20.96,1314,20231027,112.33,3530,-20.96,20240711,1395,100.00,20240126,3530,-20.96,20240711,1357,105.60,20231110,4.24,N,001380,500,224 억,,424456,N,N,3,N,00,N
20241104,160116,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2810,-25,5,-0.88,902149400,318013,114.39,2825,2910,2785,3685,1985,2835,2836.86,0.97,0,-27897,2961,2897,2856,2792,2751,2877,2772,225,850,500,1700,5,1,44964143,1263,6.26,0.90,12,0.71,449.00,3138.00,3530,20240711,-20.40,1313,20231026,114.01,3530,-20.40,20240711,1395,101.43,20240126,3530,-20.40,20240711,1357,107.07,20231110,4.28,N,001380,500,224 억,,434306,N,N,3,N,00,N
20241104,150116,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2815,-20,5,-0.71,712415020,250336,90.05,2825,2910,2810,3685,1985,2835,2845.84,0.97,0,-16357,2961,2897,2856,2792,2751,2877,2772,225,850,500,1700,5,1,44964143,1266,6.27,0.90,12,0.56,449.00,3138.00,3530,20240711,-20.25,1313,20231026,114.39,3530,-20.25,20240711,1395,101.79,20240126,3530,-20.25,20240711,1357,107.44,20231110,4.28,N,001380,500,224 억,,434306,N,N,1,N,00,N
20241104,140116,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2845,10,2,0.35,581646775,203928,73.36,2825,2910,2820,3685,1985,2835,2852.22,0.97,0,-665,2961,2897,2856,2792,2751,2877,2772,225,850,500,1700,5,1,44964143,1279,6.34,0.91,12,0.45,449.00,3138.00,3530,20240711,-19.41,1313,20231026,116.68,3530,-19.41,20240711,1395,103.94,20240126,3530,-19.41,20240711,1357,109.65,20231110,4.28,N,001380,500,224 억,,434306,N,N,1,N,00,N
20241104,130112,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2835,0,3,0.00,525624580,184145,66.24,2825,2910,2820,3685,1985,2835,2854.41,0.97,0,4434,2961,2897,2856,2792,2751,2877,2772,225,850,500,1700,5,1,44964143,1275,6.31,0.90,12,0.41,449.00,3138.00,3530,20240711,-19.69,1313,20231026,115.92,3530,-19.69,20240711,1395,103.23,20240126,3530,-19.69,20240711,1357,108.92,20231110,4.28,N,001380,500,224 억,,434306,N,N,1,N,00,N
20241104,120116,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2830,-5,5,-0.18,473099215,165574,59.56,2825,2910,2820,3685,1985,2835,2857.33,0.97,0,9077,2961,2897,2856,2792,2751,2877,2772,225,850,500,1700,5,1,44964143,1272,6.30,0.90,12,0.37,449.00,3138.00,3530,20240711,-19.83,1313,20231026,115.54,3530,-19.83,20240711,1395,102.87,20240126,3530,-19.83,20240711,1357,108.55,20231110,4.28,N,001380,500,224 억,,434306,N,N,1,N,00,N
20241104,110116,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2845,10,2,0.35,403615415,141117,50.76,2825,2910,2820,3685,1985,2835,2860.15,0.97,0,970,2961,2897,2856,2792,2751,2877,2772,225,850,500,1700,5,1,44964143,1279,6.34,0.91,12,0.31,449.00,3138.00,3530,20240711,-19.41,1313,20231026,116.68,3530,-19.41,20240711,1395,103.94,20240126,3530,-19.41,20240711,1357,109.65,20231110,4.28,N,001380,500,224 억,,434306,N,N,1,N,00,N
20241104,100115,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2845,10,2,0.35,360337225,125904,45.29,2825,2910,2820,3685,1985,2835,2862.00,0.97,0,4146,2961,2897,2856,2792,2751,2877,2772,225,850,500,1700,5,1,44964143,1279,6.34,0.91,12,0.28,449.00,3138.00,3530,20240711,-19.41,1313,20231026,116.68,3530,-19.41,20240711,1395,103.94,20240126,3530,-19.41,20240711,1357,109.65,20231110,4.28,N,001380,500,224 억,,434306,N,N,1,N,00,N
20241104,090115,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2895,60,2,2.12,59066350,20689,7.44,2825,2895,2825,3685,1985,2835,2854.97,0.97,0,10029,2961,2897,2856,2792,2751,2877,2772,225,850,500,1700,5,1,44964143,1302,6.45,0.92,12,0.05,449.00,3138.00,3530,20240711,-17.99,1313,20231026,120.49,3530,-17.99,20240711,1395,107.53,20240126,3530,-17.99,20240711,1357,113.34,20231110,4.28,N,001380,500,224 억,,434306,N,N,1,N,00,N
20241101,160114,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2835,-65,5,-2.24,778103685,270768,64.99,2855,2920,2815,3770,2030,2900,2873.72,0.98,0,-2359,3056,2977,2926,2847,2796,2952,2822,225,870,500,1740,5,1,44964143,1275,6.31,0.90,12,0.60,449.00,3138.00,3530,20240711,-19.69,1313,20231026,115.92,3530,-19.69,20240711,1395,103.23,20240126,3530,-19.69,20240711,1354,109.38,20231101,4.30,N,001380,500,224 억,,439473,N,N,1,N,00,N
20241101,150115,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2890,-10,5,-0.34,565278400,196059,47.06,2855,2920,2850,3770,2030,2900,2883.21,0.98,0,-7626,3056,2977,2926,2847,2796,2952,2822,225,870,500,1740,5,1,44964143,1299,6.44,0.92,12,0.44,449.00,3138.00,3530,20240711,-18.13,1313,20231026,120.11,3530,-18.13,20240711,1395,107.17,20240126,3530,-18.13,20240711,1354,113.44,20231101,4.30,N,001380,500,224 억,,439473,N,N,3,N,00,N
20241101,140121,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2890,-10,5,-0.34,520277020,180465,43.32,2855,2920,2850,3770,2030,2900,2882.98,0.98,0,-2390,3056,2977,2926,2847,2796,2952,2822,225,870,500,1740,5,1,44964143,1299,6.44,0.92,12,0.40,449.00,3138.00,3530,20240711,-18.13,1313,20231026,120.11,3530,-18.13,20240711,1395,107.17,20240126,3530,-18.13,20240711,1354,113.44,20231101,4.30,N,001380,500,224 억,,439473,N,N,3,N,00,N
20241101,130117,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2895,-5,5,-0.17,485157215,168294,40.39,2855,2920,2850,3770,2030,2900,2882.80,0.98,0,1790,3056,2977,2926,2847,2796,2952,2822,225,870,500,1740,5,1,44964143,1302,6.45,0.92,12,0.37,449.00,3138.00,3530,20240711,-17.99,1313,20231026,120.49,3530,-17.99,20240711,1395,107.53,20240126,3530,-17.99,20240711,1354,113.81,20231101,4.30,N,001380,500,224 억,,439473,N,N,3,N,00,N
20241101,120117,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2900,0,3,0.00,458191585,158960,38.15,2855,2920,2850,3770,2030,2900,2882.43,0.98,0,1487,3056,2977,2926,2847,2796,2952,2822,225,870,500,1740,5,1,44964143,1304,6.46,0.92,12,0.35,449.00,3138.00,3530,20240711,-17.85,1313,20231026,120.87,3530,-17.85,20240711,1395,107.89,20240126,3530,-17.85,20240711,1354,114.18,20231101,4.30,N,001380,500,224 억,,439473,N,N,3,N,00,N
20241101,110117,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2910,10,2,0.34,217289195,75267,18.07,2855,2920,2850,3770,2030,2900,2886.91,0.98,0,-17499,3056,2977,2926,2847,2796,2952,2822,225,870,500,1740,5,1,44964143,1308,6.48,0.93,12,0.17,449.00,3138.00,3530,20240711,-17.56,1313,20231026,121.63,3530,-17.56,20240711,1395,108.60,20240126,3530,-17.56,20240711,1354,114.92,20231101,4.30,N,001380,500,224 억,,439473,N,N,3,N,00,N
20241101,100117,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2890,-10,5,-0.34,125667445,43725,10.50,2855,2910,2850,3770,2030,2900,2874.04,0.98,0,-15906,3056,2977,2926,2847,2796,2952,2822,225,870,500,1740,5,1,44964143,1299,6.44,0.92,12,0.10,449.00,3138.00,3530,20240711,-18.13,1313,20231026,120.11,3530,-18.13,20240711,1395,107.17,20240126,3530,-18.13,20240711,1354,113.44,20231101,4.30,N,001380,500,224 억,,439473,N,N,3,N,00,N
20241101,090118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2865,-35,5,-1.21,22948615,8038,1.93,2855,2865,2850,3770,2030,2900,2855.02,0.98,0,-184,3056,2977,2926,2847,2796,2952,2822,225,870,500,1740,5,1,44964143,1288,6.38,0.91,12,0.02,449.00,3138.00,3530,20240711,-18.84,1313,20231026,118.20,3530,-18.84,20240711,1395,105.38,20240126,3530,-18.84,20240711,1354,111.60,20231101,4.30,N,001380,500,224 억,,439473,N,N,3,N,00,N