KissMeData/001380/price/prices-20241201.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
20241231,160120,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3320,-75,5,-2.21,10915445245,3281936,72.62,3325,3400,3275,4410,2380,3395,3326.87,1.70,77471,87394,3645,3520,3435,3310,3225,3477,3267,225,1015,500,2030,5,1,44964143,1493,7.39,1.06,12,7.30,449.00,3138.00,4820,20241219,-31.12,1395,20240126,137.99,4820,-31.12,20241219,1395,137.99,20240126,4820,-31.12,20241219,1395,137.99,20240126,8.77,N,001380,500,224 억,,763178,N,N,1,N,00,N
20241231,150120,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3320,-75,5,-2.21,10915445245,3281936,72.62,3325,3400,3275,4410,2380,3395,3326.87,1.70,77471,87394,3645,3520,3435,3310,3225,3477,3267,225,1015,500,2030,5,1,44964143,1493,7.39,1.06,12,7.30,449.00,3138.00,4820,20241219,-31.12,1395,20240126,137.99,4820,-31.12,20241219,1395,137.99,20240126,4820,-31.12,20241219,1395,137.99,20240126,8.77,N,001380,500,224 억,,763178,N,N,1,N,00,N
20241231,140120,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3320,-75,5,-2.21,10915445245,3281936,72.62,3325,3400,3275,4410,2380,3395,3326.87,1.70,77471,87394,3645,3520,3435,3310,3225,3477,3267,225,1015,500,2030,5,1,44964143,1493,7.39,1.06,12,7.30,449.00,3138.00,4820,20241219,-31.12,1395,20240126,137.99,4820,-31.12,20241219,1395,137.99,20240126,4820,-31.12,20241219,1395,137.99,20240126,8.77,N,001380,500,224 억,,763178,N,N,1,N,00,N
20241231,130120,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3320,-75,5,-2.21,10915445245,3281936,72.62,3325,3400,3275,4410,2380,3395,3326.87,1.70,77471,87394,3645,3520,3435,3310,3225,3477,3267,225,1015,500,2030,5,1,44964143,1493,7.39,1.06,12,7.30,449.00,3138.00,4820,20241219,-31.12,1395,20240126,137.99,4820,-31.12,20241219,1395,137.99,20240126,4820,-31.12,20241219,1395,137.99,20240126,8.77,N,001380,500,224 억,,763178,N,N,1,N,00,N
20241231,120120,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3320,-75,5,-2.21,10915445245,3281936,72.62,3325,3400,3275,4410,2380,3395,3326.87,1.70,77471,87394,3645,3520,3435,3310,3225,3477,3267,225,1015,500,2030,5,1,44964143,1493,7.39,1.06,12,7.30,449.00,3138.00,4820,20241219,-31.12,1395,20240126,137.99,4820,-31.12,20241219,1395,137.99,20240126,4820,-31.12,20241219,1395,137.99,20240126,8.77,N,001380,500,224 억,,763178,N,N,1,N,00,N
20241231,110119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3320,-75,5,-2.21,10915445245,3281936,72.62,3325,3400,3275,4410,2380,3395,3326.87,1.70,77471,87394,3645,3520,3435,3310,3225,3477,3267,225,1015,500,2030,5,1,44964143,1493,7.39,1.06,12,7.30,449.00,3138.00,4820,20241219,-31.12,1395,20240126,137.99,4820,-31.12,20241219,1395,137.99,20240126,4820,-31.12,20241219,1395,137.99,20240126,8.77,N,001380,500,224 억,,763178,N,N,1,N,00,N
20241231,100120,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3320,-75,5,-2.21,10915445245,3281936,72.62,3325,3400,3275,4410,2380,3395,3326.87,1.70,77471,87394,3645,3520,3435,3310,3225,3477,3267,225,1015,500,2030,5,1,44964143,1493,7.39,1.06,12,7.30,449.00,3138.00,4820,20241219,-31.12,1395,20240126,137.99,4820,-31.12,20241219,1395,137.99,20240126,4820,-31.12,20241219,1395,137.99,20240126,8.77,N,001380,500,224 억,,763178,N,N,1,N,00,N
20241231,090121,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3320,-75,5,-2.21,10915445245,3281936,72.62,3325,3400,3275,4410,2380,3395,3326.87,1.70,77471,87394,3645,3520,3435,3310,3225,3477,3267,225,1015,500,2030,5,1,44964143,1493,7.39,1.06,12,7.30,449.00,3138.00,4820,20241219,-31.12,1395,20240126,137.99,4820,-31.12,20241219,1395,137.99,20240126,4820,-31.12,20241219,1395,137.99,20240126,8.77,N,001380,500,224 억,,763178,N,N,1,N,00,N
20241230,160119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3320,-75,5,-2.21,10552732715,3172006,70.19,3325,3400,3275,4410,2380,3395,3326.87,1.53,0,87394,3645,3520,3435,3310,3225,3477,3267,225,1015,500,2030,5,1,44964143,1493,7.39,1.06,12,7.05,449.00,3138.00,4820,20241219,-31.12,1395,20240126,137.99,4820,-31.12,20241219,1395,137.99,20240126,4820,-31.12,20241219,1395,137.99,20240126,8.77,N,001380,500,224 억,,685707,N,N,1,N,00,N
20241230,150120,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3330,-65,5,-1.91,9161795255,2755368,60.97,3325,3400,3275,4410,2380,3395,3325.03,1.53,0,37867,3645,3520,3435,3310,3225,3477,3267,225,1015,500,2030,5,1,44964143,1497,7.42,1.06,12,6.13,449.00,3138.00,4820,20241219,-30.91,1395,20240126,138.71,4820,-30.91,20241219,1395,138.71,20240126,4820,-30.91,20241219,1395,138.71,20240126,8.77,N,001380,500,224 억,,685707,N,N,1,N,00,N
20241230,140120,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3350,-45,5,-1.33,7891746985,2374933,52.55,3325,3400,3275,4410,2380,3395,3322.89,1.53,0,59116,3645,3520,3435,3310,3225,3477,3267,225,1015,500,2030,5,1,44964143,1506,7.46,1.07,12,5.28,449.00,3138.00,4820,20241219,-30.50,1395,20240126,140.14,4820,-30.50,20241219,1395,140.14,20240126,4820,-30.50,20241219,1395,140.14,20240126,8.77,N,001380,500,224 억,,685707,N,N,1,N,00,N
20241230,130120,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3325,-70,5,-2.06,6976767420,2100028,46.47,3325,3400,3275,4410,2380,3395,3322.17,1.53,0,12248,3645,3520,3435,3310,3225,3477,3267,225,1015,500,2030,5,1,44964143,1495,7.41,1.06,12,4.67,449.00,3138.00,4820,20241219,-31.02,1395,20240126,138.35,4820,-31.02,20241219,1395,138.35,20240126,4820,-31.02,20241219,1395,138.35,20240126,8.77,N,001380,500,224 억,,685707,N,N,1,N,00,N
20241230,120120,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3320,-75,5,-2.21,6292845875,1893703,41.90,3325,3400,3275,4410,2380,3395,3322.98,1.53,0,-8557,3645,3520,3435,3310,3225,3477,3267,225,1015,500,2030,5,1,44964143,1493,7.39,1.06,12,4.21,449.00,3138.00,4820,20241219,-31.12,1395,20240126,137.99,4820,-31.12,20241219,1395,137.99,20240126,4820,-31.12,20241219,1395,137.99,20240126,8.77,N,001380,500,224 억,,685707,N,N,1,N,00,N
20241230,110120,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3300,-95,5,-2.80,4600023585,1384342,30.63,3325,3400,3275,4410,2380,3395,3322.82,1.53,0,-60681,3645,3520,3435,3310,3225,3477,3267,225,1015,500,2030,5,1,44964143,1484,7.35,1.05,12,3.08,449.00,3138.00,4820,20241219,-31.54,1395,20240126,136.56,4820,-31.54,20241219,1395,136.56,20240126,4820,-31.54,20241219,1395,136.56,20240126,8.77,N,001380,500,224 억,,685707,N,N,1,N,00,N
20241230,100120,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3320,-75,5,-2.21,2955273620,885774,19.60,3325,3400,3300,4410,2380,3395,3336.27,1.53,0,27731,3645,3520,3435,3310,3225,3477,3267,225,1015,500,2030,5,1,44964143,1493,7.39,1.06,12,1.97,449.00,3138.00,4820,20241219,-31.12,1395,20240126,137.99,4820,-31.12,20241219,1395,137.99,20240126,4820,-31.12,20241219,1395,137.99,20240126,8.77,N,001380,500,224 억,,685707,N,N,1,N,00,N
20241230,090120,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3320,-75,5,-2.21,342619300,102960,2.28,3325,3350,3320,4410,2380,3395,3326.67,1.53,0,-11667,3645,3520,3435,3310,3225,3477,3267,225,1015,500,2030,5,1,44964143,1493,7.39,1.06,12,0.23,449.00,3138.00,4820,20241219,-31.12,1395,20240126,137.99,4820,-31.12,20241219,1395,137.99,20240126,4820,-31.12,20241219,1395,137.99,20240126,8.77,N,001380,500,224 억,,685707,N,N,1,N,00,N
20241227,160120,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3395,-250,5,-6.86,14847826835,4315754,36.40,3460,3560,3350,4735,2555,3645,3440.43,0.51,0,454730,4058,3851,3708,3501,3358,3780,3430,225,1090,500,2180,5,1,44964143,1527,7.56,1.08,12,9.60,449.00,3138.00,4820,20241219,-29.56,1395,20240126,143.37,4820,-29.56,20241219,1395,143.37,20240126,4820,-29.56,20241219,1395,143.37,20240126,8.73,N,001380,500,224 억,,229076,N,N,1,N,00,N
20241227,150119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3380,-265,5,-7.27,13299888930,3857103,32.53,3460,3560,3365,4735,2555,3645,3448.15,0.51,0,304310,4058,3851,3708,3501,3358,3780,3430,225,1090,500,2180,5,1,44964143,1520,7.53,1.08,12,8.58,449.00,3138.00,4820,20241219,-29.88,1395,20240126,142.29,4820,-29.88,20241219,1395,142.29,20240126,4820,-29.88,20241219,1395,142.29,20240126,8.73,N,001380,500,224 억,,229076,N,N,1,N,00,N
20241227,140120,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3430,-215,5,-5.90,11850112855,3431026,28.94,3460,3560,3365,4735,2555,3645,3453.80,0.51,0,178187,4058,3851,3708,3501,3358,3780,3430,225,1090,500,2180,5,1,44964143,1542,7.64,1.09,12,7.63,449.00,3138.00,4820,20241219,-28.84,1395,20240126,145.88,4820,-28.84,20241219,1395,145.88,20240126,4820,-28.84,20241219,1395,145.88,20240126,8.73,N,001380,500,224 억,,229076,N,N,1,N,00,N
20241227,130120,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3425,-220,5,-6.04,10954729845,3169320,26.73,3460,3560,3365,4735,2555,3645,3456.49,0.51,0,133781,4058,3851,3708,3501,3358,3780,3430,225,1090,500,2180,5,1,44964143,1540,7.63,1.09,12,7.05,449.00,3138.00,4820,20241219,-28.94,1395,20240126,145.52,4820,-28.94,20241219,1395,145.52,20240126,4820,-28.94,20241219,1395,145.52,20240126,8.73,N,001380,500,224 억,,229076,N,N,1,N,00,N
20241227,120120,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3375,-270,5,-7.41,10162422920,2935994,24.76,3460,3560,3365,4735,2555,3645,3461.32,0.51,0,95679,4058,3851,3708,3501,3358,3780,3430,225,1090,500,2180,5,1,44964143,1518,7.52,1.08,12,6.53,449.00,3138.00,4820,20241219,-29.98,1395,20240126,141.94,4820,-29.98,20241219,1395,141.94,20240126,4820,-29.98,20241219,1395,141.94,20240126,8.73,N,001380,500,224 억,,229076,N,N,1,N,00,N
20241227,110120,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3415,-230,5,-6.31,7982406755,2294414,19.35,3460,3560,3415,4735,2555,3645,3479.05,0.51,0,28366,4058,3851,3708,3501,3358,3780,3430,225,1090,500,2180,5,1,44964143,1536,7.61,1.09,12,5.10,449.00,3138.00,4820,20241219,-29.15,1395,20240126,144.80,4820,-29.15,20241219,1395,144.80,20240126,4820,-29.15,20241219,1395,144.80,20240126,8.73,N,001380,500,224 억,,229076,N,N,1,N,00,N
20241227,100119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3495,-150,5,-4.12,5845010110,1675867,14.14,3460,3560,3435,4735,2555,3645,3487.74,0.51,0,95320,4058,3851,3708,3501,3358,3780,3430,225,1090,500,2180,5,1,44964143,1571,7.78,1.11,12,3.73,449.00,3138.00,4820,20241219,-27.49,1395,20240126,150.54,4820,-27.49,20241219,1395,150.54,20240126,4820,-27.49,20241219,1395,150.54,20240126,8.73,N,001380,500,224 억,,229076,N,N,1,N,00,N
20241227,090120,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3495,-150,5,-4.12,984339675,283560,2.39,3460,3515,3455,4735,2555,3645,3471.30,0.51,0,62991,4058,3851,3708,3501,3358,3780,3430,225,1090,500,2180,5,1,44964143,1571,7.78,1.11,12,0.63,449.00,3138.00,4820,20241219,-27.49,1395,20240126,150.54,4820,-27.49,20241219,1395,150.54,20240126,4820,-27.49,20241219,1395,150.54,20240126,8.73,N,001380,500,224 억,,229076,N,N,1,N,00,N
20241226,160120,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3645,-115,5,-3.06,42298449920,11318190,150.23,3705,3915,3565,4885,2635,3760,3737.25,0.66,0,-62267,4203,3981,3843,3621,3483,3912,3552,225,1125,500,2250,5,1,44964143,1639,8.12,1.16,12,25.17,449.00,3138.00,4820,20241219,-24.38,1395,20240126,161.29,4820,-24.38,20241219,1395,161.29,20240126,4820,-24.38,20241219,1395,161.29,20240126,8.98,N,001380,500,224 억,,295069,N,N,1,N,00,N
20241226,150120,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3640,-120,5,-3.19,39643050800,10587109,140.52,3705,3915,3565,4885,2635,3760,3744.46,0.66,0,-187461,4203,3981,3843,3621,3483,3912,3552,225,1125,500,2250,5,1,44964143,1637,8.11,1.16,12,23.55,449.00,3138.00,4820,20241219,-24.48,1395,20240126,160.93,4820,-24.48,20241219,1395,160.93,20240126,4820,-24.48,20241219,1395,160.93,20240126,8.98,N,001380,500,224 억,,295069,N,N,0,N,00,N
20241226,140119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3770,10,2,0.27,17974902130,4898395,65.02,3705,3810,3565,4885,2635,3760,3669.55,0.66,0,-135708,4203,3981,3843,3621,3483,3912,3552,225,1125,500,2250,5,1,44964143,1695,8.40,1.20,12,10.89,449.00,3138.00,4820,20241219,-21.78,1395,20240126,170.25,4820,-21.78,20241219,1395,170.25,20240126,4820,-21.78,20241219,1395,170.25,20240126,8.98,N,001380,500,224 억,,295069,N,N,0,N,00,N
20241226,130119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3660,-100,5,-2.66,12052451960,3306563,43.89,3705,3730,3565,4885,2635,3760,3645.01,0.66,0,106111,4203,3981,3843,3621,3483,3912,3552,225,1125,500,2250,5,1,44964143,1646,8.15,1.17,12,7.35,449.00,3138.00,4820,20241219,-24.07,1395,20240126,162.37,4820,-24.07,20241219,1395,162.37,20240126,4820,-24.07,20241219,1395,162.37,20240126,8.98,N,001380,500,224 억,,295069,N,N,0,N,00,N
20241226,120120,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3620,-140,5,-3.72,10442255895,2867338,38.06,3705,3730,3565,4885,2635,3760,3641.79,0.66,0,89734,4203,3981,3843,3621,3483,3912,3552,225,1125,500,2250,5,1,44964143,1628,8.06,1.15,12,6.38,449.00,3138.00,4820,20241219,-24.90,1395,20240126,159.50,4820,-24.90,20241219,1395,159.50,20240126,4820,-24.90,20241219,1395,159.50,20240126,8.98,N,001380,500,224 억,,295069,N,N,0,N,00,N
20241226,110120,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3585,-175,5,-4.65,9028923990,2475625,32.86,3705,3730,3565,4885,2635,3760,3647.13,0.66,0,33619,4203,3981,3843,3621,3483,3912,3552,225,1125,500,2250,5,1,44964143,1612,7.98,1.14,12,5.51,449.00,3138.00,4820,20241219,-25.62,1395,20240126,156.99,4820,-25.62,20241219,1395,156.99,20240126,4820,-25.62,20241219,1395,156.99,20240126,8.98,N,001380,500,224 억,,295069,N,N,0,N,00,N
20241226,100120,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3665,-95,5,-2.53,5615267425,1533800,20.36,3705,3730,3595,4885,2635,3760,3661.02,0.66,0,20012,4203,3981,3843,3621,3483,3912,3552,225,1125,500,2250,5,1,44964143,1648,8.16,1.17,12,3.41,449.00,3138.00,4820,20241219,-23.96,1395,20240126,162.72,4820,-23.96,20241219,1395,162.72,20240126,4820,-23.96,20241219,1395,162.72,20240126,8.98,N,001380,500,224 억,,295069,N,N,0,N,00,N
20241226,090119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3660,-100,5,-2.66,836412710,227346,3.02,3705,3720,3640,4885,2635,3760,3679.02,0.66,0,-22250,4203,3981,3843,3621,3483,3912,3552,225,1125,500,2250,5,1,44964143,1646,8.15,1.17,12,0.51,449.00,3138.00,4820,20241219,-24.07,1395,20240126,162.37,4820,-24.07,20241219,1395,162.37,20240126,4820,-24.07,20241219,1395,162.37,20240126,8.98,N,001380,500,224 억,,295069,N,N,0,N,00,N
20241224,160120,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3760,-415,5,-9.94,28332282640,7329677,29.45,4040,4065,3705,5420,2925,4175,3865.55,0.89,0,-119871,4685,4430,4200,3945,3715,4557,4072,225,1245,500,2500,5,1,44964143,1691,8.37,1.20,12,16.30,449.00,3138.00,4820,20241219,-21.99,1395,20240126,169.53,4820,-21.99,20241219,1395,169.53,20240126,4820,-21.99,20241219,1395,169.53,20240126,7.83,N,001380,500,224 억,,399638,N,N,51,N,00,N
20241224,150119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3720,-455,5,-10.90,26410094695,6814591,27.38,4040,4065,3705,5420,2925,4175,3875.40,0.89,0,-233917,4685,4430,4200,3945,3715,4557,4072,225,1245,500,2500,5,1,44964143,1673,8.29,1.19,12,15.16,449.00,3138.00,4820,20241219,-22.82,1395,20240126,166.67,4820,-22.82,20241219,1395,166.67,20240126,4820,-22.82,20241219,1395,166.67,20240126,7.83,N,001380,500,224 억,,399638,N,N,51,N,00,N
20241224,140118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3765,-410,5,-9.82,23226517450,5962102,23.95,4040,4065,3725,5420,2925,4175,3895.56,0.89,0,-273879,4685,4430,4200,3945,3715,4557,4072,225,1245,500,2500,5,1,44964143,1693,8.39,1.20,12,13.26,449.00,3138.00,4820,20241219,-21.89,1395,20240126,169.89,4820,-21.89,20241219,1395,169.89,20240126,4820,-21.89,20241219,1395,169.89,20240126,7.83,N,001380,500,224 억,,399638,N,N,51,N,00,N
20241224,130119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3755,-420,5,-10.06,20982742845,5365636,21.56,4040,4065,3750,5420,2925,4175,3910.44,0.89,0,-329875,4685,4430,4200,3945,3715,4557,4072,225,1245,500,2500,5,1,44964143,1688,8.36,1.20,12,11.93,449.00,3138.00,4820,20241219,-22.10,1395,20240126,169.18,4820,-22.10,20241219,1395,169.18,20240126,4820,-22.10,20241219,1395,169.18,20240126,7.83,N,001380,500,224 억,,399638,N,N,51,N,00,N
20241224,120119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3850,-325,5,-7.78,17526238540,4456777,17.91,4040,4065,3810,5420,2925,4175,3932.34,0.89,0,-240966,4685,4430,4200,3945,3715,4557,4072,225,1245,500,2500,5,1,44964143,1731,8.57,1.23,12,9.91,449.00,3138.00,4820,20241219,-20.12,1395,20240126,175.99,4820,-20.12,20241219,1395,175.99,20240126,4820,-20.12,20241219,1395,175.99,20240126,7.83,N,001380,500,224 억,,399638,N,N,51,N,00,N
20241224,110120,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3875,-300,5,-7.19,15695267785,3978660,15.98,4040,4065,3820,5420,2925,4175,3944.70,0.89,0,-199504,4685,4430,4200,3945,3715,4557,4072,225,1245,500,2500,5,1,44964143,1742,8.63,1.23,12,8.85,449.00,3138.00,4820,20241219,-19.61,1395,20240126,177.78,4820,-19.61,20241219,1395,177.78,20240126,4820,-19.61,20241219,1395,177.78,20240126,7.83,N,001380,500,224 억,,399638,N,N,51,N,00,N
20241224,100119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3930,-245,5,-5.87,11429348530,2877776,11.56,4040,4065,3890,5420,2925,4175,3971.39,0.89,0,24566,4685,4430,4200,3945,3715,4557,4072,225,1245,500,2500,5,1,44964143,1767,8.75,1.25,12,6.40,449.00,3138.00,4820,20241219,-18.46,1395,20240126,181.72,4820,-18.46,20241219,1395,181.72,20240126,4820,-18.46,20241219,1395,181.72,20240126,7.83,N,001380,500,224 억,,399638,N,N,51,N,00,N
20241224,090120,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4050,-125,5,-2.99,1253115170,310453,1.25,4040,4065,4005,5420,2925,4175,4035.12,0.89,0,16762,4685,4430,4200,3945,3715,4557,4072,225,1245,500,2500,5,1,44964143,1821,9.02,1.29,12,0.69,449.00,3138.00,4820,20241219,-15.98,1395,20240126,190.32,4820,-15.98,20241219,1395,190.32,20240126,4820,-15.98,20241219,1395,190.32,20240126,7.83,N,001380,500,224 억,,399638,N,N,51,N,00,N
20241223,160119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4175,-35,5,-0.83,103168846575,24274611,64.43,4020,4455,3970,5470,2950,4210,4250.15,0.52,0,157531,4966,4587,4226,3847,3486,4407,3667,225,1260,500,2520,5,1,44964143,1877,9.30,1.33,12,53.99,449.00,3138.00,4820,20241219,-13.38,1395,20240126,199.28,4820,-13.38,20241219,1395,199.28,20240126,4820,-13.38,20241219,1395,199.28,20240126,8.72,N,001380,500,224 억,,231996,N,N,51,N,00,N
20241223,150120,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4215,5,2,0.12,99572926385,23418673,62.16,4020,4455,3970,5470,2950,4210,4251.86,0.52,0,57761,4966,4587,4226,3847,3486,4407,3667,225,1260,500,2520,5,1,44964143,1895,9.39,1.34,12,52.08,449.00,3138.00,4820,20241219,-12.55,1395,20240126,202.15,4820,-12.55,20241219,1395,202.15,20240126,4820,-12.55,20241219,1395,202.15,20240126,8.72,N,001380,500,224 억,,231996,N,N,10,N,00,N
20241223,140119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4115,-95,5,-2.26,91708072345,21544770,57.19,4020,4455,3970,5470,2950,4210,4256.63,0.52,0,-211784,4966,4587,4226,3847,3486,4407,3667,225,1260,500,2520,5,1,44964143,1850,9.16,1.31,12,47.92,449.00,3138.00,4820,20241219,-14.63,1395,20240126,194.98,4820,-14.63,20241219,1395,194.98,20240126,4820,-14.63,20241219,1395,194.98,20240126,8.72,N,001380,500,224 억,,231996,N,N,10,N,00,N
20241223,130119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4250,40,2,0.95,80517845275,18856154,50.05,4020,4455,3970,5470,2950,4210,4270.11,0.52,0,-234429,4966,4587,4226,3847,3486,4407,3667,225,1260,500,2520,5,1,44964143,1911,9.47,1.35,12,41.94,449.00,3138.00,4820,20241219,-11.83,1395,20240126,204.66,4820,-11.83,20241219,1395,204.66,20240126,4820,-11.83,20241219,1395,204.66,20240126,8.72,N,001380,500,224 억,,231996,N,N,10,N,00,N
20241223,120120,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4015,-195,5,-4.63,37782061710,9000557,23.89,4020,4375,3970,5470,2950,4210,4197.75,0.52,0,31964,4966,4587,4226,3847,3486,4407,3667,225,1260,500,2520,5,1,44964143,1805,8.94,1.28,12,20.02,449.00,3138.00,4820,20241219,-16.70,1395,20240126,187.81,4820,-16.70,20241219,1395,187.81,20240126,4820,-16.70,20241219,1395,187.81,20240126,8.72,N,001380,500,224 억,,231996,N,N,10,N,00,N
20241223,110120,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4025,-185,5,-4.39,34725171065,8243562,21.88,4020,4375,3970,5470,2950,4210,4212.40,0.52,0,134636,4966,4587,4226,3847,3486,4407,3667,225,1260,500,2520,5,1,44964143,1810,8.96,1.28,12,18.33,449.00,3138.00,4820,20241219,-16.49,1395,20240126,188.53,4820,-16.49,20241219,1395,188.53,20240126,4820,-16.49,20241219,1395,188.53,20240126,8.72,N,001380,500,224 억,,231996,N,N,10,N,00,N
20241223,100120,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4190,-20,5,-0.48,26578347430,6251039,16.59,4020,4375,4010,5470,2950,4210,4251.83,0.52,0,77093,4966,4587,4226,3847,3486,4407,3667,225,1260,500,2520,5,1,44964143,1884,9.33,1.34,12,13.90,449.00,3138.00,4820,20241219,-13.07,1395,20240126,200.36,4820,-13.07,20241219,1395,200.36,20240126,4820,-13.07,20241219,1395,200.36,20240126,8.72,N,001380,500,224 억,,231996,N,N,10,N,00,N
20241223,090120,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4075,-135,5,-3.21,1908387310,471711,1.25,4020,4120,4010,5470,2950,4210,4045.36,0.52,0,121900,4966,4587,4226,3847,3486,4407,3667,225,1260,500,2520,5,1,44964143,1832,9.08,1.30,12,1.05,449.00,3138.00,4820,20241219,-15.46,1395,20240126,192.11,4820,-15.46,20241219,1395,192.11,20240126,4820,-15.46,20241219,1395,192.11,20240126,8.72,N,001380,500,224 억,,231996,N,N,10,N,00,N
20241220,160119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4210,-455,5,-9.75,155735789445,36579372,45.91,4460,4605,3865,6060,3270,4665,4257.50,0.13,0,200595,5558,5111,4373,3926,3188,5335,4150,225,1395,500,2790,5,1,44964143,1893,9.38,1.34,12,81.35,449.00,3138.00,4820,20241219,-12.66,1395,20240126,201.79,4820,-12.66,20241219,1395,201.79,20240126,4820,-12.66,20241219,1395,201.79,20240126,8.02,N,001380,500,224 억,,56683,N,N,10,N,00,N
20241220,150119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4265,-400,5,-8.57,147596080555,34659311,43.50,4460,4605,3865,6060,3270,4665,4258.44,0.13,0,148104,5558,5111,4373,3926,3188,5335,4150,225,1395,500,2790,5,1,44964143,1918,9.50,1.36,12,77.08,449.00,3138.00,4820,20241219,-11.51,1395,20240126,205.73,4820,-11.51,20241219,1395,205.73,20240126,4820,-11.51,20241219,1395,205.73,20240126,8.02,N,001380,500,224 억,,56683,N,N,0,N,00,N
20241220,140119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3935,-730,5,-15.65,72118564000,17067001,21.42,4460,4605,3865,6060,3270,4665,4225.51,0.13,0,459815,5558,5111,4373,3926,3188,5335,4150,225,1395,500,2790,5,1,44964143,1769,8.76,1.25,12,37.96,449.00,3138.00,4820,20241219,-18.36,1395,20240126,182.08,4820,-18.36,20241219,1395,182.08,20240126,4820,-18.36,20241219,1395,182.08,20240126,8.02,N,001380,500,224 억,,56683,N,N,0,N,00,N
20241220,130119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3955,-710,5,-15.22,65718965970,15439506,19.38,4460,4605,3865,6060,3270,4665,4256.44,0.13,0,467444,5558,5111,4373,3926,3188,5335,4150,225,1395,500,2790,5,1,44964143,1778,8.81,1.26,12,34.34,449.00,3138.00,4820,20241219,-17.95,1395,20240126,183.51,4820,-17.95,20241219,1395,183.51,20240126,4820,-17.95,20241219,1395,183.51,20240126,8.02,N,001380,500,224 억,,56683,N,N,0,N,00,N
20241220,120119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4015,-650,5,-13.93,53436348680,12354956,15.51,4460,4605,4015,6060,3270,4665,4324.98,0.13,0,574547,5558,5111,4373,3926,3188,5335,4150,225,1395,500,2790,5,1,44964143,1805,8.94,1.28,12,27.48,449.00,3138.00,4820,20241219,-16.70,1395,20240126,187.81,4820,-16.70,20241219,1395,187.81,20240126,4820,-16.70,20241219,1395,187.81,20240126,8.02,N,001380,500,224 억,,56683,Y,N,0,N,00,N
20241220,110119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4070,-595,5,-12.75,47825175735,10974991,13.78,4460,4605,4030,6060,3270,4665,4357.54,0.13,0,585745,5558,5111,4373,3926,3188,5335,4150,225,1395,500,2790,5,1,44964143,1830,9.06,1.30,12,24.41,449.00,3138.00,4820,20241219,-15.56,1395,20240126,191.76,4820,-15.56,20241219,1395,191.76,20240126,4820,-15.56,20241219,1395,191.76,20240126,8.02,N,001380,500,224 억,,56683,N,N,0,N,00,N
20241220,100119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4265,-400,5,-8.57,33903281550,7620356,9.57,4460,4605,4235,6060,3270,4665,4448.93,0.13,0,593718,5558,5111,4373,3926,3188,5335,4150,225,1395,500,2790,5,1,44964143,1918,9.50,1.36,12,16.95,449.00,3138.00,4820,20241219,-11.51,1395,20240126,205.73,4820,-11.51,20241219,1395,205.73,20240126,4820,-11.51,20241219,1395,205.73,20240126,8.02,N,001380,500,224 억,,56683,N,N,0,N,00,N
20241220,090119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4475,-190,5,-4.07,4405403555,985470,1.24,4460,4530,4440,6060,3270,4665,4469.55,0.13,0,144258,5558,5111,4373,3926,3188,5335,4150,225,1395,500,2790,5,1,44964143,2012,9.97,1.43,12,2.19,449.00,3138.00,4820,20241219,-7.16,1395,20240126,220.79,4820,-7.16,20241219,1395,220.79,20240126,4820,-7.16,20241219,1395,220.79,20240126,8.02,N,001380,500,224 억,,56683,N,N,0,N,00,N
20241219,160120,55,60.00,KOSPI,신고가,운수.장비,N,N,N,Y,60,N,4665,950,2,25.57,342879445250,78437569,536.69,3635,4820,3635,4825,2605,3715,4369.76,0.32,0,-83312,4085,3900,3725,3540,3365,3992,3632,225,1110,500,2220,5,1,44964143,2098,10.39,1.49,12,174.44,449.00,3138.00,4820,20241219,-3.22,1395,20240126,234.41,4820,-3.22,20241219,1395,234.41,20240126,4820,-3.22,20241219,1395,234.41,20240126,7.25,N,001380,500,224 억,,144455,N,N,40,N,00,N
20241219,150119,55,60.00,KOSPI,신고가,운수.장비,N,N,N,Y,60,N,4545,830,2,22.34,309026801545,71135964,486.73,3635,4820,3635,4825,2605,3715,4344.20,0.32,0,-88579,4085,3900,3725,3540,3365,3992,3632,225,1110,500,2220,5,1,44964143,2044,10.12,1.45,12,158.21,449.00,3138.00,4820,20241219,-5.71,1395,20240126,225.81,4820,-5.71,20241219,1395,225.81,20240126,4820,-5.71,20241219,1395,225.81,20240126,7.25,N,001380,500,224 억,,144455,N,N,40,N,00,N
20241219,140119,55,60.00,KOSPI,신고가,운수.장비,N,N,N,Y,60,N,4245,530,2,14.27,224428381950,52528042,359.41,3635,4630,3635,4825,2605,3715,4272.58,0.32,0,36083,4085,3900,3725,3540,3365,3992,3632,225,1110,500,2220,5,1,44964143,1909,9.45,1.35,12,116.82,449.00,3138.00,4630,20241219,-8.32,1395,20240126,204.30,4630,-8.32,20241219,1395,204.30,20240126,4630,-8.32,20241219,1395,204.30,20240126,7.25,N,001380,500,224 억,,144455,N,N,40,N,00,N
20241219,130119,55,60.00,KOSPI,신고가,운수.장비,N,N,N,Y,60,N,4525,810,2,21.80,192765577490,45241785,309.56,3635,4630,3635,4825,2605,3715,4260.83,0.32,0,9938,4085,3900,3725,3540,3365,3992,3632,225,1110,500,2220,5,1,44964143,2035,10.08,1.44,12,100.62,449.00,3138.00,4630,20241219,-2.27,1395,20240126,224.37,4630,-2.27,20241219,1395,224.37,20240126,4630,-2.27,20241219,1395,224.37,20240126,7.25,N,001380,500,224 억,,144455,N,N,40,N,00,N
20241219,120119,55,60.00,KOSPI,신고가,운수.장비,N,N,N,Y,60,N,4465,750,2,20.19,171803548430,40558116,277.51,3635,4630,3635,4825,2605,3715,4236.03,0.32,0,251665,4085,3900,3725,3540,3365,3992,3632,225,1110,500,2220,5,1,44964143,2008,9.94,1.42,12,90.20,449.00,3138.00,4630,20241219,-3.56,1395,20240126,220.07,4630,-3.56,20241219,1395,220.07,20240126,4630,-3.56,20241219,1395,220.07,20240126,7.25,N,001380,500,224 억,,144455,N,N,40,N,00,N
20241219,110119,55,60.00,KOSPI,신고가,운수.장비,N,N,N,Y,60,N,4515,800,2,21.53,122198548810,29525470,202.02,3635,4570,3635,4825,2605,3715,4138.80,0.32,0,513799,4085,3900,3725,3540,3365,3992,3632,225,1110,500,2220,5,1,44964143,2030,10.06,1.44,12,65.66,449.00,3138.00,4570,20241219,-1.20,1395,20240126,223.66,4570,-1.20,20241219,1395,223.66,20240126,4570,-1.20,20241219,1395,223.66,20240126,7.25,N,001380,500,224 억,,144455,N,N,40,N,00,N
20241219,100119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4020,305,2,8.21,67903170735,16834840,115.19,3635,4270,3635,4825,2605,3715,4033.56,0.32,0,93713,4085,3900,3725,3540,3365,3992,3632,225,1110,500,2220,5,1,44964143,1808,8.95,1.28,12,37.44,449.00,3138.00,4355,20241121,-7.69,1395,20240126,188.17,4355,-7.69,20241121,1395,188.17,20240126,4355,-7.69,20241121,1395,188.17,20240126,7.25,N,001380,500,224 억,,144455,N,N,40,N,00,N
20241219,090119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3795,80,2,2.15,1701684890,458708,3.14,3635,3795,3635,4825,2605,3715,3709.69,0.32,0,97635,4085,3900,3725,3540,3365,3992,3632,225,1110,500,2220,5,1,44964143,1706,8.45,1.21,12,1.02,449.00,3138.00,4355,20241121,-12.86,1395,20240126,172.04,4355,-12.86,20241121,1395,172.04,20240126,4355,-12.86,20241121,1395,172.04,20240126,7.25,N,001380,500,224 억,,144455,N,N,40,N,00,N
20241218,160119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3715,30,2,0.81,53803376555,14450034,26.52,3620,3910,3550,4790,2580,3685,3723.41,0.97,0,-319380,4491,4087,3691,3287,2891,4290,3490,225,1105,500,2210,5,1,44964143,1670,8.27,1.18,12,32.14,449.00,3138.00,4355,20241121,-14.70,1395,20240126,166.31,4355,-14.70,20241121,1395,166.31,20240126,4355,-14.70,20241121,1395,166.31,20240126,7.38,N,001380,500,224 억,,433995,N,N,40,N,00,N
20241218,150119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3690,5,2,0.14,52257734850,14032140,25.75,3620,3910,3550,4790,2580,3685,3724.15,0.97,0,-358494,4491,4087,3691,3287,2891,4290,3490,225,1105,500,2210,5,1,44964143,1659,8.22,1.18,12,31.21,449.00,3138.00,4355,20241121,-15.27,1395,20240126,164.52,4355,-15.27,20241121,1395,164.52,20240126,4355,-15.27,20241121,1395,164.52,20240126,7.38,N,001380,500,224 억,,433995,N,N,0,N,00,N
20241218,140119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3675,-10,5,-0.27,49710200330,13344941,24.49,3620,3910,3550,4790,2580,3685,3725.02,0.97,0,-421279,4491,4087,3691,3287,2891,4290,3490,225,1105,500,2210,5,1,44964143,1652,8.18,1.17,12,29.68,449.00,3138.00,4355,20241121,-15.61,1395,20240126,163.44,4355,-15.61,20241121,1395,163.44,20240126,4355,-15.61,20241121,1395,163.44,20240126,7.38,N,001380,500,224 억,,433995,N,N,0,N,00,N
20241218,130119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3740,55,2,1.49,47640712385,12786074,23.46,3620,3910,3550,4790,2580,3685,3725.99,0.97,0,-416366,4491,4087,3691,3287,2891,4290,3490,225,1105,500,2210,5,1,44964143,1682,8.33,1.19,12,28.44,449.00,3138.00,4355,20241121,-14.12,1395,20240126,168.10,4355,-14.12,20241121,1395,168.10,20240126,4355,-14.12,20241121,1395,168.10,20240126,7.38,N,001380,500,224 억,,433995,N,N,0,N,00,N
20241218,120119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3695,10,2,0.27,42926487565,11523024,21.15,3620,3910,3550,4790,2580,3685,3725.28,0.97,0,-419998,4491,4087,3691,3287,2891,4290,3490,225,1105,500,2210,5,1,44964143,1661,8.23,1.18,12,25.63,449.00,3138.00,4355,20241121,-15.15,1395,20240126,164.87,4355,-15.15,20241121,1395,164.87,20240126,4355,-15.15,20241121,1395,164.87,20240126,7.38,N,001380,500,224 억,,433995,N,N,0,N,00,N
20241218,110119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3800,115,2,3.12,22622401605,6166388,11.32,3620,3820,3550,4790,2580,3685,3668.66,0.97,0,-229424,4491,4087,3691,3287,2891,4290,3490,225,1105,500,2210,5,1,44964143,1709,8.46,1.21,12,13.71,449.00,3138.00,4355,20241121,-12.74,1395,20240126,172.40,4355,-12.74,20241121,1395,172.40,20240126,4355,-12.74,20241121,1395,172.40,20240126,7.38,N,001380,500,224 억,,433995,N,N,0,N,00,N
20241218,100119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3635,-50,5,-1.36,10755771285,2958673,5.43,3620,3715,3560,4790,2580,3685,3635.32,0.97,0,36644,4491,4087,3691,3287,2891,4290,3490,225,1105,500,2210,5,1,44964143,1634,8.10,1.16,12,6.58,449.00,3138.00,4355,20241121,-16.53,1395,20240126,160.57,4355,-16.53,20241121,1395,160.57,20240126,4355,-16.53,20241121,1395,160.57,20240126,7.38,N,001380,500,224 억,,433995,N,N,0,N,00,N
20241218,090119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3605,-80,5,-2.17,1278795210,354176,0.65,3620,3630,3585,4790,2580,3685,3610.45,0.97,0,-6086,4491,4087,3691,3287,2891,4290,3490,225,1105,500,2210,5,1,44964143,1621,8.03,1.15,12,0.79,449.00,3138.00,4355,20241121,-17.22,1395,20240126,158.42,4355,-17.22,20241121,1395,158.42,20240126,4355,-17.22,20241121,1395,158.42,20240126,7.38,N,001380,500,224 억,,433995,N,N,0,N,00,N
20241217,160119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3685,420,2,12.86,203987327030,54164102,414.39,3420,4095,3295,4240,2290,3265,3766.17,0.91,0,54548,3628,3446,3248,3066,2868,3537,3157,225,975,500,1950,5,1,44964143,1657,8.21,1.17,12,120.46,449.00,3138.00,4355,20241121,-15.38,1395,20240126,164.16,4355,-15.38,20241121,1395,164.16,20240126,4355,-15.38,20241121,1395,164.16,20240126,7.87,N,001380,500,224 억,,410583,N,N,20,N,00,N
20241217,150118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3660,395,2,12.10,199308280575,52899902,404.71,3420,4095,3295,4240,2290,3265,3767.65,0.91,0,69776,3628,3446,3248,3066,2868,3537,3157,225,975,500,1950,5,1,44964143,1646,8.15,1.17,12,117.65,449.00,3138.00,4355,20241121,-15.96,1395,20240126,162.37,4355,-15.96,20241121,1395,162.37,20240126,4355,-15.96,20241121,1395,162.37,20240126,7.87,N,001380,500,224 억,,410583,N,N,20,N,00,N
20241217,140119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3625,360,2,11.03,189257137600,50142564,383.62,3420,4095,3295,4240,2290,3265,3774.38,0.91,0,-173095,3628,3446,3248,3066,2868,3537,3157,225,975,500,1950,5,1,44964143,1630,8.07,1.16,12,111.52,449.00,3138.00,4355,20241121,-16.76,1395,20240126,159.86,4355,-16.76,20241121,1395,159.86,20240126,4355,-16.76,20241121,1395,159.86,20240126,7.87,N,001380,500,224 억,,410583,N,N,20,N,00,N
20241217,130118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3785,520,2,15.93,173328398985,45867369,350.91,3420,4095,3295,4240,2290,3265,3778.90,0.91,0,-217724,3628,3446,3248,3066,2868,3537,3157,225,975,500,1950,5,1,44964143,1702,8.43,1.21,12,102.01,449.00,3138.00,4355,20241121,-13.09,1395,20240126,171.33,4355,-13.09,20241121,1395,171.33,20240126,4355,-13.09,20241121,1395,171.33,20240126,7.87,N,001380,500,224 억,,410583,N,N,20,N,00,N
20241217,120119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3850,585,2,17.92,157168382760,41600317,318.27,3420,4095,3295,4240,2290,3265,3778.06,0.91,0,-38582,3628,3446,3248,3066,2868,3537,3157,225,975,500,1950,5,1,44964143,1731,8.57,1.23,12,92.52,449.00,3138.00,4355,20241121,-11.60,1395,20240126,175.99,4355,-11.60,20241121,1395,175.99,20240126,4355,-11.60,20241121,1395,175.99,20240126,7.87,N,001380,500,224 억,,410583,N,N,20,N,00,N
20241217,110118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4025,760,2,23.28,135300751105,36066351,275.93,3420,4095,3295,4240,2290,3265,3751.44,0.91,0,229872,3628,3446,3248,3066,2868,3537,3157,225,975,500,1950,5,1,44964143,1810,8.96,1.28,12,80.21,449.00,3138.00,4355,20241121,-7.58,1395,20240126,188.53,4355,-7.58,20241121,1395,188.53,20240126,4355,-7.58,20241121,1395,188.53,20240126,7.87,N,001380,500,224 억,,410583,N,N,20,N,00,N
20241217,100119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3815,550,2,16.85,80577091145,22040781,168.62,3420,3880,3295,4240,2290,3265,3655.82,0.91,0,-179252,3628,3446,3248,3066,2868,3537,3157,225,975,500,1950,5,1,44964143,1715,8.50,1.22,12,49.02,449.00,3138.00,4355,20241121,-12.40,1395,20240126,173.48,4355,-12.40,20241121,1395,173.48,20240126,4355,-12.40,20241121,1395,173.48,20240126,7.87,N,001380,500,224 억,,410583,N,N,20,N,00,N
20241217,090118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3410,145,2,4.44,3105115275,911233,6.97,3420,3420,3365,4240,2290,3265,3407.60,0.91,0,-98087,3628,3446,3248,3066,2868,3537,3157,225,975,500,1950,5,1,44964143,1533,7.59,1.09,12,2.03,449.00,3138.00,4355,20241121,-21.70,1395,20240126,144.44,4355,-21.70,20241121,1395,144.44,20240126,4355,-21.70,20241121,1395,144.44,20240126,7.87,N,001380,500,224 억,,410583,N,N,20,N,00,N
20241216,160118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3265,-75,5,-2.25,36170638450,11075792,26.70,3205,3430,3050,4340,2340,3340,3265.04,1.95,0,-491601,3830,3585,3375,3130,2920,3480,3025,225,1000,500,2000,5,1,44964143,1468,7.27,1.04,12,24.63,449.00,3138.00,4355,20241121,-25.03,1395,20240126,134.05,4355,-25.03,20241121,1395,134.05,20240126,4355,-25.03,20241121,1395,134.05,20240126,6.20,N,001380,500,224 억,,875884,N,N,20,N,00,N
20241216,150119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3160,-180,5,-5.39,31691941925,9694056,23.37,3205,3430,3050,4340,2340,3340,3268.45,1.95,0,-276866,3830,3585,3375,3130,2920,3480,3025,225,1000,500,2000,5,1,44964143,1421,7.04,1.01,12,21.56,449.00,3138.00,4355,20241121,-27.44,1395,20240126,126.52,4355,-27.44,20241121,1395,126.52,20240126,4355,-27.44,20241121,1395,126.52,20240126,6.20,N,001380,500,224 억,,875884,N,N,14,N,00,N
20241216,140118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3085,-255,5,-7.63,29112267155,8860821,21.36,3205,3430,3050,4340,2340,3340,3284.86,1.95,0,-224457,3830,3585,3375,3130,2920,3480,3025,225,1000,500,2000,5,1,44964143,1387,6.87,0.98,12,19.71,449.00,3138.00,4355,20241121,-29.16,1395,20240126,121.15,4355,-29.16,20241121,1395,121.15,20240126,4355,-29.16,20241121,1395,121.15,20240126,6.20,N,001380,500,224 억,,875884,N,N,14,N,00,N
20241216,130119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3185,-155,5,-4.64,25789362820,7799873,18.80,3205,3430,3175,4340,2340,3340,3305.93,1.95,0,-442955,3830,3585,3375,3130,2920,3480,3025,225,1000,500,2000,5,1,44964143,1432,7.09,1.01,12,17.35,449.00,3138.00,4355,20241121,-26.87,1395,20240126,128.32,4355,-26.87,20241121,1395,128.32,20240126,4355,-26.87,20241121,1395,128.32,20240126,6.20,N,001380,500,224 억,,875884,N,N,14,N,00,N
20241216,120119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3240,-100,5,-2.99,23399113120,7058591,17.02,3205,3430,3205,4340,2340,3340,3314.61,1.95,0,-448332,3830,3585,3375,3130,2920,3480,3025,225,1000,500,2000,5,1,44964143,1457,7.22,1.03,12,15.70,449.00,3138.00,4355,20241121,-25.60,1395,20240126,132.26,4355,-25.60,20241121,1395,132.26,20240126,4355,-25.60,20241121,1395,132.26,20240126,6.20,N,001380,500,224 억,,875884,N,N,14,N,00,N
20241216,110118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3275,-65,5,-1.95,21740531450,6549023,15.79,3205,3430,3205,4340,2340,3340,3319.34,1.95,0,-347391,3830,3585,3375,3130,2920,3480,3025,225,1000,500,2000,5,1,44964143,1473,7.29,1.04,12,14.56,449.00,3138.00,4355,20241121,-24.80,1395,20240126,134.77,4355,-24.80,20241121,1395,134.77,20240126,4355,-24.80,20241121,1395,134.77,20240126,6.20,N,001380,500,224 억,,875884,N,N,14,N,00,N
20241216,100118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3340,0,3,0.00,18657741560,5609956,13.52,3205,3430,3205,4340,2340,3340,3325.56,1.95,0,-306607,3830,3585,3375,3130,2920,3480,3025,225,1000,500,2000,5,1,44964143,1502,7.44,1.06,12,12.48,449.00,3138.00,4355,20241121,-23.31,1395,20240126,139.43,4355,-23.31,20241121,1395,139.43,20240126,4355,-23.31,20241121,1395,139.43,20240126,6.20,N,001380,500,224 억,,875884,N,N,14,N,00,N
20241216,090119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3335,-5,5,-0.15,2602507015,799912,1.93,3205,3335,3205,4340,2340,3340,3240.71,1.95,0,35910,3830,3585,3375,3130,2920,3480,3025,225,1000,500,2000,5,1,44964143,1500,7.43,1.06,12,1.78,449.00,3138.00,4355,20241121,-23.42,1395,20240126,139.07,4355,-23.42,20241121,1395,139.07,20240126,4355,-23.42,20241121,1395,139.07,20240126,6.20,N,001380,500,224 억,,875884,N,N,14,N,00,N
20241213,160117,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3340,215,2,6.88,139197943730,41210293,145.87,3365,3620,3165,4060,2190,3125,3377.80,1.53,0,207055,3605,3365,2885,2645,2165,3485,2765,225,935,500,1870,5,1,44964143,1502,7.44,1.06,12,91.65,449.00,3138.00,4355,20241121,-23.31,1395,20240126,139.43,4355,-23.31,20241121,1395,139.43,20240126,4355,-23.31,20241121,1395,139.43,20240126,5.54,N,001380,500,224 억,,688453,N,N,14,N,00,N
20241213,150119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3310,185,2,5.92,136250674540,40324197,142.74,3365,3620,3165,4060,2190,3125,3378.88,1.53,0,50903,3605,3365,2885,2645,2165,3485,2765,225,935,500,1870,5,1,44964143,1488,7.37,1.05,12,89.68,449.00,3138.00,4355,20241121,-24.00,1395,20240126,137.28,4355,-24.00,20241121,1395,137.28,20240126,4355,-24.00,20241121,1395,137.28,20240126,5.54,N,001380,500,224 억,,688453,N,N,18,N,00,N
20241213,140119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3405,280,2,8.96,129891430200,38427883,136.02,3365,3620,3165,4060,2190,3125,3380.13,1.53,0,-212936,3605,3365,2885,2645,2165,3485,2765,225,935,500,1870,5,1,44964143,1531,7.58,1.09,12,85.46,449.00,3138.00,4355,20241121,-21.81,1395,20240126,144.09,4355,-21.81,20241121,1395,144.09,20240126,4355,-21.81,20241121,1395,144.09,20240126,5.54,N,001380,500,224 억,,688453,N,N,18,N,00,N
20241213,130119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3370,245,2,7.84,122691492665,36287855,128.45,3365,3620,3165,4060,2190,3125,3381.06,1.53,0,-379152,3605,3365,2885,2645,2165,3485,2765,225,935,500,1870,5,1,44964143,1515,7.51,1.07,12,80.70,449.00,3138.00,4355,20241121,-22.62,1395,20240126,141.58,4355,-22.62,20241121,1395,141.58,20240126,4355,-22.62,20241121,1395,141.58,20240126,5.54,N,001380,500,224 억,,688453,N,N,18,N,00,N
20241213,120119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3495,370,2,11.84,108949087620,32238313,114.11,3365,3620,3165,4060,2190,3125,3379.49,1.53,0,-465877,3605,3365,2885,2645,2165,3485,2765,225,935,500,1870,5,1,44964143,1571,7.78,1.11,12,71.70,449.00,3138.00,4355,20241121,-19.75,1395,20240126,150.54,4355,-19.75,20241121,1395,150.54,20240126,4355,-19.75,20241121,1395,150.54,20240126,5.54,N,001380,500,224 억,,688453,N,N,18,N,00,N
20241213,110118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3295,170,2,5.44,70821202825,21315066,75.45,3365,3550,3165,4060,2190,3125,3322.59,1.53,0,-525393,3605,3365,2885,2645,2165,3485,2765,225,935,500,1870,5,1,44964143,1482,7.34,1.05,12,47.40,449.00,3138.00,4355,20241121,-24.34,1395,20240126,136.20,4355,-24.34,20241121,1395,136.20,20240126,4355,-24.34,20241121,1395,136.20,20240126,5.54,N,001380,500,224 억,,688453,N,N,18,N,00,N
20241213,100119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3305,180,2,5.76,59968337115,18037917,63.85,3365,3550,3165,4060,2190,3125,3324.57,1.53,0,-501424,3605,3365,2885,2645,2165,3485,2765,225,935,500,1870,5,1,44964143,1486,7.36,1.05,12,40.12,449.00,3138.00,4355,20241121,-24.11,1395,20240126,136.92,4355,-24.11,20241121,1395,136.92,20240126,4355,-24.11,20241121,1395,136.92,20240126,5.54,N,001380,500,224 억,,688453,N,N,18,N,00,N
20241213,090118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3535,410,2,13.12,11189498750,3274673,11.59,3365,3550,3355,4060,2190,3125,3416.98,1.53,0,20857,3605,3365,2885,2645,2165,3485,2765,225,935,500,1870,5,1,44964143,1589,7.87,1.13,12,7.28,449.00,3138.00,4355,20241121,-18.83,1395,20240126,153.41,4355,-18.83,20241121,1395,153.41,20240126,4355,-18.83,20241121,1395,153.41,20240126,5.54,N,001380,500,224 억,,688453,N,N,18,N,00,N
20241212,160119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3125,720,1,29.94,79334864870,28241234,659.52,2465,3125,2405,3125,1685,2405,2809.19,1.59,0,-15315,2548,2476,2378,2306,2208,2427,2257,225,720,500,1440,5,1,44964143,1405,6.96,1.00,12,62.81,449.00,3138.00,4355,20241121,-28.24,1395,20240126,124.01,4355,-28.24,20241121,1395,124.01,20240126,4355,-28.24,20241121,1395,124.01,20240126,5.00,N,001380,500,224 억,,716709,N,N,18,N,00,N
20241212,150118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3125,720,1,29.94,79267199245,28219581,659.01,2465,3125,2405,3125,1685,2405,2808.94,1.59,0,-10726,2548,2476,2378,2306,2208,2427,2257,225,720,500,1440,5,1,44964143,1405,6.96,1.00,12,62.76,449.00,3138.00,4355,20241121,-28.24,1395,20240126,124.01,4355,-28.24,20241121,1395,124.01,20240126,4355,-28.24,20241121,1395,124.01,20240126,5.00,N,001380,500,224 억,,716709,N,N,0,N,00,N
20241212,140119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3125,720,1,29.94,79130386745,28175801,657.99,2465,3125,2405,3125,1685,2405,2808.45,1.59,0,-10726,2548,2476,2378,2306,2208,2427,2257,225,720,500,1440,5,1,44964143,1405,6.96,1.00,12,62.66,449.00,3138.00,4355,20241121,-28.24,1395,20240126,124.01,4355,-28.24,20241121,1395,124.01,20240126,4355,-28.24,20241121,1395,124.01,20240126,5.00,N,001380,500,224 억,,716709,N,N,0,N,00,N
20241212,130119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3125,720,1,29.94,79017596120,28139708,657.15,2465,3125,2405,3125,1685,2405,2808.05,1.59,0,-10726,2548,2476,2378,2306,2208,2427,2257,225,720,500,1440,5,1,44964143,1405,6.96,1.00,12,62.58,449.00,3138.00,4355,20241121,-28.24,1395,20240126,124.01,4355,-28.24,20241121,1395,124.01,20240126,4355,-28.24,20241121,1395,124.01,20240126,5.00,N,001380,500,224 억,,716709,N,N,0,N,00,N
20241212,120117,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3125,720,1,29.94,72993996120,26212156,612.13,2465,3125,2405,3125,1685,2405,2784.74,1.59,0,111639,2548,2476,2378,2306,2208,2427,2257,225,720,500,1440,5,1,44964143,1405,6.96,1.00,12,58.30,449.00,3138.00,4355,20241121,-28.24,1395,20240126,124.01,4355,-28.24,20241121,1395,124.01,20240126,4355,-28.24,20241121,1395,124.01,20240126,5.00,N,001380,500,224 억,,716709,N,N,0,N,00,N
20241212,110118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2815,410,2,17.05,48220782805,17859218,417.07,2465,2855,2405,3125,1685,2405,2700.05,1.59,0,-85127,2548,2476,2378,2306,2208,2427,2257,225,720,500,1440,5,1,44964143,1266,6.27,0.90,12,39.72,449.00,3138.00,4355,20241121,-35.36,1395,20240126,101.79,4355,-35.36,20241121,1395,101.79,20240126,4355,-35.36,20241121,1395,101.79,20240126,5.00,N,001380,500,224 억,,716709,N,N,0,N,00,N
20241212,100118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2610,205,2,8.52,22866689205,8686873,202.87,2465,2780,2405,3125,1685,2405,2632.33,1.59,0,-461201,2548,2476,2378,2306,2208,2427,2257,225,720,500,1440,5,1,44964143,1174,5.81,0.83,12,19.32,449.00,3138.00,4355,20241121,-40.07,1395,20240126,87.10,4355,-40.07,20241121,1395,87.10,20240126,4355,-40.07,20241121,1395,87.10,20240126,5.00,N,001380,500,224 억,,716709,N,N,0,N,00,N
20241212,090119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2450,45,2,1.87,908794005,370750,8.66,2465,2480,2405,3125,1685,2405,2451.23,1.59,0,-64095,2548,2476,2378,2306,2208,2427,2257,225,720,500,1440,5,1,44964143,1102,5.46,0.78,12,0.82,449.00,3138.00,4355,20241121,-43.74,1395,20240126,75.63,4355,-43.74,20241121,1395,75.63,20240126,4355,-43.74,20241121,1395,75.63,20240126,5.00,N,001380,500,224 억,,716709,N,N,0,N,00,N
20241211,160118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2405,40,2,1.69,9815878850,4165114,29.75,2430,2450,2280,3070,1660,2365,2356.30,1.57,0,-3882,2708,2536,2358,2186,2008,2622,2272,225,705,500,1410,5,1,44964143,1081,5.36,0.77,12,9.26,449.00,3138.00,4355,20241121,-44.78,1395,20240126,72.40,4355,-44.78,20241121,1395,72.40,20240126,4355,-44.78,20241121,1395,72.40,20240126,4.29,N,001380,500,224 억,,707529,N,N,1,N,00,N
20241211,150114,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2360,-5,5,-0.21,8807316625,3742768,26.74,2430,2450,2280,3070,1660,2365,2353.15,1.57,0,-56581,2708,2536,2358,2186,2008,2622,2272,225,705,500,1410,5,1,44964143,1061,5.26,0.75,12,8.32,449.00,3138.00,4355,20241121,-45.81,1395,20240126,69.18,4355,-45.81,20241121,1395,69.18,20240126,4355,-45.81,20241121,1395,69.18,20240126,4.29,N,001380,500,224 억,,707529,N,N,1,N,00,N
20241211,140118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2330,-35,5,-1.48,7986150925,3391255,24.23,2430,2450,2280,3070,1660,2365,2354.92,1.57,0,-117413,2708,2536,2358,2186,2008,2622,2272,225,705,500,1410,5,1,44964143,1048,5.19,0.74,12,7.54,449.00,3138.00,4355,20241121,-46.50,1395,20240126,67.03,4355,-46.50,20241121,1395,67.03,20240126,4355,-46.50,20241121,1395,67.03,20240126,4.29,N,001380,500,224 억,,707529,N,N,1,N,00,N
20241211,130118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2315,-50,5,-2.11,7569152390,3211792,22.94,2430,2450,2280,3070,1660,2365,2356.67,1.57,0,-107911,2708,2536,2358,2186,2008,2622,2272,225,705,500,1410,5,1,44964143,1041,5.16,0.74,12,7.14,449.00,3138.00,4355,20241121,-46.84,1395,20240126,65.95,4355,-46.84,20241121,1395,65.95,20240126,4355,-46.84,20241121,1395,65.95,20240126,4.29,N,001380,500,224 억,,707529,N,N,1,N,00,N
20241211,120118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2295,-70,5,-2.96,6891272480,2917122,20.84,2430,2450,2280,3070,1660,2365,2362.35,1.57,0,-110124,2708,2536,2358,2186,2008,2622,2272,225,705,500,1410,5,1,44964143,1032,5.11,0.73,12,6.49,449.00,3138.00,4355,20241121,-47.30,1395,20240126,64.52,4355,-47.30,20241121,1395,64.52,20240126,4355,-47.30,20241121,1395,64.52,20240126,4.29,N,001380,500,224 억,,707529,N,N,1,N,00,N
20241211,110119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2305,-60,5,-2.54,5890513825,2481318,17.73,2430,2450,2295,3070,1660,2365,2373.95,1.57,0,-152355,2708,2536,2358,2186,2008,2622,2272,225,705,500,1410,5,1,44964143,1036,5.13,0.73,12,5.52,449.00,3138.00,4355,20241121,-47.07,1395,20240126,65.23,4355,-47.07,20241121,1395,65.23,20240126,4355,-47.07,20241121,1395,65.23,20240126,4.29,N,001380,500,224 억,,707529,N,N,1,N,00,N
20241211,100118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2355,-10,5,-0.42,4647372440,1949992,13.93,2430,2450,2335,3070,1660,2365,2383.30,1.57,0,-116628,2708,2536,2358,2186,2008,2622,2272,225,705,500,1410,5,1,44964143,1059,5.24,0.75,12,4.34,449.00,3138.00,4355,20241121,-45.92,1395,20240126,68.82,4355,-45.92,20241121,1395,68.82,20240126,4355,-45.92,20241121,1395,68.82,20240126,4.29,N,001380,500,224 억,,707529,N,N,1,N,00,N
20241211,090119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2415,50,2,2.11,938079990,387557,2.77,2430,2450,2395,3070,1660,2365,2420.78,1.57,0,-140893,2708,2536,2358,2186,2008,2622,2272,225,705,500,1410,5,1,44964143,1086,5.38,0.77,12,0.86,449.00,3138.00,4355,20241121,-44.55,1395,20240126,73.12,4355,-44.55,20241121,1395,73.12,20240126,4355,-44.55,20241121,1395,73.12,20240126,4.29,N,001380,500,224 억,,707529,N,N,1,N,00,N
20241210,160118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2365,185,2,8.49,32837417045,13865345,141.32,2180,2530,2180,2830,1530,2180,2368.36,0.88,0,319239,2500,2340,2225,2065,1950,2282,2007,225,650,500,1300,5,1,44964143,1063,5.27,0.75,12,30.84,449.00,3138.00,4355,20241121,-45.69,1395,20240126,69.53,4355,-45.69,20241121,1395,69.53,20240126,4355,-45.69,20241121,1395,69.53,20240126,4.19,N,001380,500,224 억,,396278,N,N,1,N,00,N
20241210,150118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2345,165,2,7.57,31991443595,13506447,137.66,2180,2530,2180,2830,1530,2180,2368.66,0.88,0,317197,2500,2340,2225,2065,1950,2282,2007,225,650,500,1300,5,1,44964143,1054,5.22,0.75,12,30.04,449.00,3138.00,4355,20241121,-46.15,1395,20240126,68.10,4355,-46.15,20241121,1395,68.10,20240126,4355,-46.15,20241121,1395,68.10,20240126,4.19,N,001380,500,224 억,,396278,N,N,0,N,00,N
20241210,140118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2365,185,2,8.49,30046931655,12679356,129.23,2180,2530,2180,2830,1530,2180,2369.81,0.88,0,357024,2500,2340,2225,2065,1950,2282,2007,225,650,500,1300,5,1,44964143,1063,5.27,0.75,12,28.20,449.00,3138.00,4355,20241121,-45.69,1395,20240126,69.53,4355,-45.69,20241121,1395,69.53,20240126,4355,-45.69,20241121,1395,69.53,20240126,4.19,N,001380,500,224 억,,396278,N,N,0,N,00,N
20241210,130118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2295,115,2,5.28,28075780325,11839925,120.67,2180,2530,2180,2830,1530,2180,2371.34,0.88,0,258405,2500,2340,2225,2065,1950,2282,2007,225,650,500,1300,5,1,44964143,1032,5.11,0.73,12,26.33,449.00,3138.00,4355,20241121,-47.30,1395,20240126,64.52,4355,-47.30,20241121,1395,64.52,20240126,4355,-47.30,20241121,1395,64.52,20240126,4.19,N,001380,500,224 억,,396278,N,N,0,N,00,N
20241210,120118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2360,180,2,8.26,24060210830,10098944,102.93,2180,2530,2180,2830,1530,2180,2382.52,0.88,0,369875,2500,2340,2225,2065,1950,2282,2007,225,650,500,1300,5,1,44964143,1061,5.26,0.75,12,22.46,449.00,3138.00,4355,20241121,-45.81,1395,20240126,69.18,4355,-45.81,20241121,1395,69.18,20240126,4355,-45.81,20241121,1395,69.18,20240126,4.19,N,001380,500,224 억,,396278,N,N,0,N,00,N
20241210,110118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2510,330,2,15.14,17926791655,7551438,76.97,2180,2530,2180,2830,1530,2180,2374.05,0.88,0,431993,2500,2340,2225,2065,1950,2282,2007,225,650,500,1300,5,1,44964143,1129,5.59,0.80,12,16.79,449.00,3138.00,4355,20241121,-42.37,1395,20240126,79.93,4355,-42.37,20241121,1395,79.93,20240126,4355,-42.37,20241121,1395,79.93,20240126,4.19,N,001380,500,224 억,,396278,N,N,0,N,00,N
20241210,100118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2255,75,2,3.44,4340225810,1947168,19.85,2180,2290,2180,2830,1530,2180,2229.09,0.88,0,154095,2500,2340,2225,2065,1950,2282,2007,225,650,500,1300,5,1,44964143,1014,5.02,0.72,12,4.33,449.00,3138.00,4355,20241121,-48.22,1395,20240126,61.65,4355,-48.22,20241121,1395,61.65,20240126,4355,-48.22,20241121,1395,61.65,20240126,4.19,N,001380,500,224 억,,396278,N,N,0,N,00,N
20241210,090119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2195,15,2,0.69,318833450,145354,1.48,2180,2230,2180,2830,1530,2180,2193.85,0.88,0,39360,2500,2340,2225,2065,1950,2282,2007,225,650,500,1300,5,1,44964143,987,4.89,0.70,12,0.32,449.00,3138.00,4355,20241121,-49.60,1395,20240126,57.35,4355,-49.60,20241121,1395,57.35,20240126,4355,-49.60,20241121,1395,57.35,20240126,4.19,N,001380,500,224 억,,396278,N,N,0,N,00,N
20241209,160117,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2180,85,2,4.06,21854358730,9741587,138.51,2250,2385,2110,2720,1470,2095,2243.58,0.94,0,-17578,2641,2367,2196,1922,1751,2282,1837,225,625,500,1250,5,1,44964143,980,4.86,0.69,12,21.67,449.00,3138.00,4355,20241121,-49.94,1395,20240126,56.27,4355,-49.94,20241121,1395,56.27,20240126,4355,-49.94,20241121,1395,56.27,20240126,4.11,N,001380,500,224 억,,424152,N,N,0,N,00,N
20241209,150118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2200,105,2,5.01,21251523240,9467295,134.61,2250,2385,2110,2720,1470,2095,2244.87,0.94,0,-41889,2641,2367,2196,1922,1751,2282,1837,225,625,500,1250,5,1,44964143,989,4.90,0.70,12,21.06,449.00,3138.00,4355,20241121,-49.48,1395,20240126,57.71,4355,-49.48,20241121,1395,57.71,20240126,4355,-49.48,20241121,1395,57.71,20240126,4.11,N,001380,500,224 억,,424152,N,N,0,N,00,N
20241209,140118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2200,105,2,5.01,19146538415,8518735,121.12,2250,2385,2110,2720,1470,2095,2247.74,0.94,0,-69062,2641,2367,2196,1922,1751,2282,1837,225,625,500,1250,5,1,44964143,989,4.90,0.70,12,18.95,449.00,3138.00,4355,20241121,-49.48,1395,20240126,57.71,4355,-49.48,20241121,1395,57.71,20240126,4355,-49.48,20241121,1395,57.71,20240126,4.11,N,001380,500,224 억,,424152,N,N,0,N,00,N
20241209,130118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2255,160,2,7.64,18058777215,8029885,114.17,2250,2385,2110,2720,1470,2095,2249.11,0.94,0,8435,2641,2367,2196,1922,1751,2282,1837,225,625,500,1250,5,1,44964143,1014,5.02,0.72,12,17.86,449.00,3138.00,4355,20241121,-48.22,1395,20240126,61.65,4355,-48.22,20241121,1395,61.65,20240126,4355,-48.22,20241121,1395,61.65,20240126,4.11,N,001380,500,224 억,,424152,N,N,0,N,00,N
20241209,120118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2255,160,2,7.64,16771741915,7458437,106.04,2250,2385,2110,2720,1470,2095,2248.87,0.94,0,254,2641,2367,2196,1922,1751,2282,1837,225,625,500,1250,5,1,44964143,1014,5.02,0.72,12,16.59,449.00,3138.00,4355,20241121,-48.22,1395,20240126,61.65,4355,-48.22,20241121,1395,61.65,20240126,4355,-48.22,20241121,1395,61.65,20240126,4.11,N,001380,500,224 억,,424152,N,N,0,N,00,N
20241209,110119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2330,235,2,11.22,13308743110,5966788,84.84,2250,2350,2110,2720,1470,2095,2230.67,0.94,0,-50308,2641,2367,2196,1922,1751,2282,1837,225,625,500,1250,5,1,44964143,1048,5.19,0.74,12,13.27,449.00,3138.00,4355,20241121,-46.50,1395,20240126,67.03,4355,-46.50,20241121,1395,67.03,20240126,4355,-46.50,20241121,1395,67.03,20240126,4.11,N,001380,500,224 억,,424152,N,N,0,N,00,N
20241209,100118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2190,95,2,4.53,8269106070,3751086,53.33,2250,2320,2110,2720,1470,2095,2204.71,0.94,0,-286551,2641,2367,2196,1922,1751,2282,1837,225,625,500,1250,5,1,44964143,985,4.88,0.70,12,8.34,449.00,3138.00,4355,20241121,-49.71,1395,20240126,56.99,4355,-49.71,20241121,1395,56.99,20240126,4355,-49.71,20241121,1395,56.99,20240126,4.11,N,001380,500,224 억,,424152,N,N,0,N,00,N
20241209,090118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2230,135,2,6.44,3355099155,1482002,21.07,2250,2320,2205,2720,1470,2095,2264.90,0.94,0,-1917,2641,2367,2196,1922,1751,2282,1837,225,625,500,1250,5,1,44964143,1003,4.97,0.71,12,3.30,449.00,3138.00,4355,20241121,-48.79,1395,20240126,59.86,4355,-48.79,20241121,1395,59.86,20240126,4355,-48.79,20241121,1395,59.86,20240126,4.11,N,001380,500,224 억,,424152,N,N,0,N,00,N
20241206,160118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2095,-245,5,-10.47,15408319310,6900197,216.27,2365,2470,2025,3040,1640,2340,2233.17,0.55,0,210786,2633,2486,2413,2266,2193,2450,2230,225,700,500,1400,5,1,44964143,942,4.67,0.67,12,15.35,449.00,3138.00,4355,20241121,-51.89,1395,20240126,50.18,4355,-51.89,20241121,1395,50.18,20240126,4355,-51.89,20241121,1395,50.18,20240126,2.35,N,001380,500,224 억,,245523,N,N,0,N,00,N
20241206,150118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2120,-220,5,-9.40,14814045570,6616721,207.38,2365,2470,2025,3040,1640,2340,2238.82,0.55,0,165861,2633,2486,2413,2266,2193,2450,2230,225,700,500,1400,5,1,44964143,953,4.72,0.68,12,14.72,449.00,3138.00,4355,20241121,-51.32,1395,20240126,51.97,4355,-51.32,20241121,1395,51.97,20240126,4355,-51.32,20241121,1395,51.97,20240126,2.35,N,001380,500,224 억,,245523,N,N,0,N,00,N
20241206,140117,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2080,-260,5,-11.11,13743454085,6108709,191.46,2365,2470,2025,3040,1640,2340,2249.75,0.55,0,53215,2633,2486,2413,2266,2193,2450,2230,225,700,500,1400,5,1,44964143,935,4.63,0.66,12,13.59,449.00,3138.00,4355,20241121,-52.24,1395,20240126,49.10,4355,-52.24,20241121,1395,49.10,20240126,4355,-52.24,20241121,1395,49.10,20240126,2.35,N,001380,500,224 억,,245523,N,N,0,N,00,N
20241206,130118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2065,-275,5,-11.75,12888425095,5692616,178.42,2365,2470,2050,3040,1640,2340,2264.00,0.55,0,44315,2633,2486,2413,2266,2193,2450,2230,225,700,500,1400,5,1,44964143,929,4.60,0.66,12,12.66,449.00,3138.00,4355,20241121,-52.58,1395,20240126,48.03,4355,-52.58,20241121,1395,48.03,20240126,4355,-52.58,20241121,1395,48.03,20240126,2.35,N,001380,500,224 억,,245523,N,N,0,N,00,N
20241206,120117,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2070,-270,5,-11.54,11589441900,5071338,158.95,2365,2470,2060,3040,1640,2340,2285.24,0.55,0,64215,2633,2486,2413,2266,2193,2450,2230,225,700,500,1400,5,1,44964143,931,4.61,0.66,12,11.28,449.00,3138.00,4355,20241121,-52.47,1395,20240126,48.39,4355,-52.47,20241121,1395,48.39,20240126,4355,-52.47,20241121,1395,48.39,20240126,2.35,N,001380,500,224 억,,245523,N,N,0,N,00,N
20241206,110118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2170,-170,5,-7.26,9681114860,4181984,131.07,2365,2470,2130,3040,1640,2340,2314.93,0.55,0,45322,2633,2486,2413,2266,2193,2450,2230,225,700,500,1400,5,1,44964143,976,4.83,0.69,12,9.30,449.00,3138.00,4355,20241121,-50.17,1395,20240126,55.56,4355,-50.17,20241121,1395,55.56,20240126,4355,-50.17,20241121,1395,55.56,20240126,2.35,N,001380,500,224 억,,245523,N,N,0,N,00,N
20241206,100117,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2260,-80,5,-3.42,2360697280,1025043,32.13,2365,2385,2220,3040,1640,2340,2302.87,0.55,0,162182,2633,2486,2413,2266,2193,2450,2230,225,700,500,1400,5,1,44964143,1016,5.03,0.72,12,2.28,449.00,3138.00,4355,20241121,-48.11,1395,20240126,62.01,4355,-48.11,20241121,1395,62.01,20240126,4355,-48.11,20241121,1395,62.01,20240126,2.35,N,001380,500,224 억,,245523,N,N,0,N,00,N
20241206,090118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2360,20,2,0.85,115735080,48966,1.53,2365,2385,2350,3040,1640,2340,2365.77,0.55,0,1467,2633,2486,2413,2266,2193,2450,2230,225,700,500,1400,5,1,44964143,1061,5.26,0.75,12,0.11,449.00,3138.00,4355,20241121,-45.81,1395,20240126,69.18,4355,-45.81,20241121,1395,69.18,20240126,4355,-45.81,20241121,1395,69.18,20240126,2.35,N,001380,500,224 억,,245523,N,N,0,N,00,N
20241205,160118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2340,-290,5,-11.03,7540769965,3121690,19.93,2555,2560,2340,3415,1845,2630,2415.66,0.38,0,51861,3020,2825,2640,2445,2260,2922,2542,225,785,500,1570,5,1,44964143,1052,5.21,0.75,12,6.94,449.00,3138.00,4355,20241121,-46.27,1395,20240126,67.74,4355,-46.27,20241121,1395,67.74,20240126,4355,-46.27,20241121,1395,67.74,20240126,2.34,N,001380,500,224 억,,172507,N,N,0,N,00,N
20241205,150118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2375,-255,5,-9.70,7068504775,2921046,18.65,2555,2560,2350,3415,1845,2630,2419.85,0.38,0,36814,3020,2825,2640,2445,2260,2922,2542,225,785,500,1570,5,1,44964143,1068,5.29,0.76,12,6.50,449.00,3138.00,4355,20241121,-45.46,1395,20240126,70.25,4355,-45.46,20241121,1395,70.25,20240126,4355,-45.46,20241121,1395,70.25,20240126,2.34,N,001380,500,224 억,,172507,N,N,0,N,00,N
20241205,140117,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2405,-225,5,-8.56,6606416690,2726195,17.41,2555,2560,2350,3415,1845,2630,2423.31,0.38,0,7607,3020,2825,2640,2445,2260,2922,2542,225,785,500,1570,5,1,44964143,1081,5.36,0.77,12,6.06,449.00,3138.00,4355,20241121,-44.78,1395,20240126,72.40,4355,-44.78,20241121,1395,72.40,20240126,4355,-44.78,20241121,1395,72.40,20240126,2.34,N,001380,500,224 억,,172507,N,N,0,N,00,N
20241205,130118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2390,-240,5,-9.13,6266672940,2584261,16.50,2555,2560,2350,3415,1845,2630,2424.93,0.38,0,-863,3020,2825,2640,2445,2260,2922,2542,225,785,500,1570,5,1,44964143,1075,5.32,0.76,12,5.75,449.00,3138.00,4355,20241121,-45.12,1395,20240126,71.33,4355,-45.12,20241121,1395,71.33,20240126,4355,-45.12,20241121,1395,71.33,20240126,2.34,N,001380,500,224 억,,172507,N,N,0,N,00,N
20241205,120118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2395,-235,5,-8.94,5889825940,2426014,15.49,2555,2560,2350,3415,1845,2630,2427.78,0.38,0,-3416,3020,2825,2640,2445,2260,2922,2542,225,785,500,1570,5,1,44964143,1077,5.33,0.76,12,5.40,449.00,3138.00,4355,20241121,-45.01,1395,20240126,71.68,4355,-45.01,20241121,1395,71.68,20240126,4355,-45.01,20241121,1395,71.68,20240126,2.34,N,001380,500,224 억,,172507,N,N,0,N,00,N
20241205,110117,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2400,-230,5,-8.75,5368749180,2207055,14.09,2555,2560,2350,3415,1845,2630,2432.54,0.38,0,13860,3020,2825,2640,2445,2260,2922,2542,225,785,500,1570,5,1,44964143,1079,5.35,0.76,12,4.91,449.00,3138.00,4355,20241121,-44.89,1395,20240126,72.04,4355,-44.89,20241121,1395,72.04,20240126,4355,-44.89,20241121,1395,72.04,20240126,2.34,N,001380,500,224 억,,172507,N,N,0,N,00,N
20241205,100117,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2360,-270,5,-10.27,4214224845,1720907,10.99,2555,2560,2350,3415,1845,2630,2448.83,0.38,0,-27785,3020,2825,2640,2445,2260,2922,2542,225,785,500,1570,5,1,44964143,1061,5.26,0.75,12,3.83,449.00,3138.00,4355,20241121,-45.81,1395,20240126,69.18,4355,-45.81,20241121,1395,69.18,20240126,4355,-45.81,20241121,1395,69.18,20240126,2.34,N,001380,500,224 억,,172507,N,N,0,N,00,N
20241205,090117,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2540,-90,5,-3.42,292425875,114842,0.73,2555,2560,2520,3415,1845,2630,2546.30,0.38,0,-7307,3020,2825,2640,2445,2260,2922,2542,225,785,500,1570,5,1,44964143,1142,5.66,0.81,12,0.26,449.00,3138.00,4355,20241121,-41.68,1395,20240126,82.08,4355,-41.68,20241121,1395,82.08,20240126,4355,-41.68,20241121,1395,82.08,20240126,2.34,N,001380,500,224 억,,172507,N,N,0,N,00,N
20241204,160116,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2630,10,2,0.38,41194296425,15581705,3130.89,2475,2835,2455,3405,1835,2620,2644.21,1.88,0,-660297,2680,2650,2590,2560,2500,2665,2575,225,785,500,1570,5,1,44964143,1183,5.86,0.84,12,34.65,449.00,3138.00,4355,20241121,-39.61,1395,20240126,88.53,4355,-39.61,20241121,1395,88.53,20240126,4355,-39.61,20241121,1395,88.53,20240126,2.19,N,001380,500,224 억,,845359,N,N,1,N,00,N
20241204,150118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2590,-30,5,-1.15,40318555000,15246748,3063.59,2475,2835,2455,3405,1835,2620,2644.87,1.88,0,-730079,2680,2650,2590,2560,2500,2665,2575,225,785,500,1570,5,1,44964143,1165,5.77,0.83,12,33.91,449.00,3138.00,4355,20241121,-40.53,1395,20240126,85.66,4355,-40.53,20241121,1395,85.66,20240126,4355,-40.53,20241121,1395,85.66,20240126,2.19,N,001380,500,224 억,,845359,N,N,1,N,00,N
20241204,140117,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2620,0,3,0.00,39015993570,14747758,2963.33,2475,2835,2455,3405,1835,2620,2646.05,1.88,0,-729149,2680,2650,2590,2560,2500,2665,2575,225,785,500,1570,5,1,44964143,1178,5.84,0.83,12,32.80,449.00,3138.00,4355,20241121,-39.84,1395,20240126,87.81,4355,-39.84,20241121,1395,87.81,20240126,4355,-39.84,20241121,1395,87.81,20240126,2.19,N,001380,500,224 억,,845359,N,N,1,N,00,N
20241204,130117,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2630,10,2,0.38,37868090885,14312220,2875.81,2475,2835,2455,3405,1835,2620,2646.38,1.88,0,-717757,2680,2650,2590,2560,2500,2665,2575,225,785,500,1570,5,1,44964143,1183,5.86,0.84,12,31.83,449.00,3138.00,4355,20241121,-39.61,1395,20240126,88.53,4355,-39.61,20241121,1395,88.53,20240126,4355,-39.61,20241121,1395,88.53,20240126,2.19,N,001380,500,224 억,,845359,N,N,1,N,00,N
20241204,120116,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2625,5,2,0.19,36486791085,13780648,2769.00,2475,2835,2455,3405,1835,2620,2648.26,1.88,0,-680369,2680,2650,2590,2560,2500,2665,2575,225,785,500,1570,5,1,44964143,1180,5.85,0.84,12,30.65,449.00,3138.00,4355,20241121,-39.72,1395,20240126,88.17,4355,-39.72,20241121,1395,88.17,20240126,4355,-39.72,20241121,1395,88.17,20240126,2.19,N,001380,500,224 억,,845359,N,N,1,N,00,N
20241204,110115,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2700,80,2,3.05,31415370235,11895544,2390.22,2475,2835,2455,3405,1835,2620,2641.45,1.88,0,-645607,2680,2650,2590,2560,2500,2665,2575,225,785,500,1570,5,1,44964143,1214,6.01,0.86,12,26.46,449.00,3138.00,4355,20241121,-38.00,1395,20240126,93.55,4355,-38.00,20241121,1395,93.55,20240126,4355,-38.00,20241121,1395,93.55,20240126,2.19,N,001380,500,224 억,,845359,N,N,1,N,00,N
20241204,100117,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2590,-30,5,-1.15,23331932420,8853333,1778.94,2475,2835,2455,3405,1835,2620,2635.89,1.88,0,-641821,2680,2650,2590,2560,2500,2665,2575,225,785,500,1570,5,1,44964143,1165,5.77,0.83,12,19.69,449.00,3138.00,4355,20241121,-40.53,1395,20240126,85.66,4355,-40.53,20241121,1395,85.66,20240126,4355,-40.53,20241121,1395,85.66,20240126,2.19,N,001380,500,224 억,,845359,N,N,1,N,00,N
20241204,090118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2515,-105,5,-4.01,2720652945,1072501,215.50,2475,2600,2455,3405,1835,2620,2506.86,1.88,0,26447,2680,2650,2590,2560,2500,2665,2575,225,785,500,1570,5,1,44964143,1131,5.60,0.80,12,2.39,449.00,3138.00,4355,20241121,-42.25,1395,20240126,80.29,4355,-42.25,20241121,1395,80.29,20240126,4355,-42.25,20241121,1395,80.29,20240126,2.19,N,001380,500,224 억,,845359,N,N,1,N,00,N
20241203,160118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2620,90,2,3.56,1268870440,490967,43.68,2530,2620,2530,3285,1775,2530,2584.33,1.87,0,5865,2740,2635,2550,2445,2360,2592,2402,225,755,500,1510,5,1,44964143,1178,5.84,0.83,12,1.09,449.00,3138.00,4355,20241121,-39.84,1395,20240126,87.81,4355,-39.84,20241121,1395,87.81,20240126,4355,-39.84,20241121,1395,87.81,20240126,2.01,N,001380,500,224 억,,842364,N,N,1,N,00,N
20241203,150118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2610,80,2,3.16,1187866685,459951,40.92,2530,2620,2530,3285,1775,2530,2582.59,1.87,0,618,2740,2635,2550,2445,2360,2592,2402,225,755,500,1510,5,1,44964143,1174,5.81,0.83,12,1.02,449.00,3138.00,4355,20241121,-40.07,1395,20240126,87.10,4355,-40.07,20241121,1395,87.10,20240126,4355,-40.07,20241121,1395,87.10,20240126,2.01,N,001380,500,224 억,,842364,N,N,0,N,00,N
20241203,140118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2605,75,2,2.96,1104296675,427902,38.07,2530,2620,2530,3285,1775,2530,2580.72,1.87,0,-10998,2740,2635,2550,2445,2360,2592,2402,225,755,500,1510,5,1,44964143,1171,5.80,0.83,12,0.95,449.00,3138.00,4355,20241121,-40.18,1395,20240126,86.74,4355,-40.18,20241121,1395,86.74,20240126,4355,-40.18,20241121,1395,86.74,20240126,2.01,N,001380,500,224 억,,842364,N,N,0,N,00,N
20241203,130118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2585,55,2,2.17,984274975,381680,33.96,2530,2620,2530,3285,1775,2530,2578.80,1.87,0,-18905,2740,2635,2550,2445,2360,2592,2402,225,755,500,1510,5,1,44964143,1162,5.76,0.82,12,0.85,449.00,3138.00,4355,20241121,-40.64,1395,20240126,85.30,4355,-40.64,20241121,1395,85.30,20240126,4355,-40.64,20241121,1395,85.30,20240126,2.01,N,001380,500,224 억,,842364,N,N,0,N,00,N
20241203,120120,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2585,55,2,2.17,946106205,366914,32.64,2530,2620,2530,3285,1775,2530,2578.55,1.87,0,-20673,2740,2635,2550,2445,2360,2592,2402,225,755,500,1510,5,1,44964143,1162,5.76,0.82,12,0.82,449.00,3138.00,4355,20241121,-40.64,1395,20240126,85.30,4355,-40.64,20241121,1395,85.30,20240126,4355,-40.64,20241121,1395,85.30,20240126,2.01,N,001380,500,224 억,,842364,N,N,0,N,00,N
20241203,110118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2600,70,2,2.77,770179595,298926,26.59,2530,2620,2530,3285,1775,2530,2576.49,1.87,0,5186,2740,2635,2550,2445,2360,2592,2402,225,755,500,1510,5,1,44964143,1169,5.79,0.83,12,0.66,449.00,3138.00,4355,20241121,-40.30,1395,20240126,86.38,4355,-40.30,20241121,1395,86.38,20240126,4355,-40.30,20241121,1395,86.38,20240126,2.01,N,001380,500,224 억,,842364,N,N,0,N,00,N
20241203,100117,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2560,30,2,1.19,422702260,164571,14.64,2530,2600,2530,3285,1775,2530,2568.51,1.87,0,6880,2740,2635,2550,2445,2360,2592,2402,225,755,500,1510,5,1,44964143,1151,5.70,0.82,12,0.37,449.00,3138.00,4355,20241121,-41.22,1395,20240126,83.51,4355,-41.22,20241121,1395,83.51,20240126,4355,-41.22,20241121,1395,83.51,20240126,2.01,N,001380,500,224 억,,842364,N,N,0,N,00,N
20241203,090117,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2530,0,3,0.00,32434600,12820,1.14,2530,2530,2530,3285,1775,2530,2530.00,1.87,0,-2893,2740,2635,2550,2445,2360,2592,2402,225,755,500,1510,5,1,44964143,1138,5.63,0.81,12,0.03,449.00,3138.00,4355,20241121,-41.91,1395,20240126,81.36,4355,-41.91,20241121,1395,81.36,20240126,4355,-41.91,20241121,1395,81.36,20240126,2.01,N,001380,500,224 억,,842364,N,N,0,N,00,N
20241202,160116,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2530,-120,5,-4.53,2790034250,1106641,165.46,2610,2655,2465,3445,1855,2650,2521.17,1.69,0,73053,2816,2732,2676,2592,2536,2705,2565,225,795,500,1590,5,1,44964143,1138,5.63,0.81,12,2.46,449.00,3138.00,4355,20241121,-41.91,1395,20240126,81.36,4355,-41.91,20241121,1395,81.36,20240126,4355,-41.91,20241121,1395,81.36,20240126,2.06,N,001380,500,224 억,,759695,N,N,0,N,00,N
20241202,150117,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2545,-105,5,-3.96,2663532675,1056796,158.01,2610,2655,2465,3445,1855,2650,2520.38,1.69,0,67369,2816,2732,2676,2592,2536,2705,2565,225,795,500,1590,5,1,44964143,1144,5.67,0.81,12,2.35,449.00,3138.00,4355,20241121,-41.56,1395,20240126,82.44,4355,-41.56,20241121,1395,82.44,20240126,4355,-41.56,20241121,1395,82.44,20240126,2.06,N,001380,500,224 억,,759695,N,N,0,N,00,N
20241202,140116,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2540,-110,5,-4.15,2505259225,994945,148.76,2610,2655,2465,3445,1855,2650,2517.99,1.69,0,54218,2816,2732,2676,2592,2536,2705,2565,225,795,500,1590,5,1,44964143,1142,5.66,0.81,12,2.21,449.00,3138.00,4355,20241121,-41.68,1395,20240126,82.08,4355,-41.68,20241121,1395,82.08,20240126,4355,-41.68,20241121,1395,82.08,20240126,2.06,N,001380,500,224 억,,759695,N,N,0,N,00,N
20241202,130120,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2515,-135,5,-5.09,2384232805,947224,141.62,2610,2655,2465,3445,1855,2650,2517.07,1.69,0,57531,2816,2732,2676,2592,2536,2705,2565,225,795,500,1590,5,1,44964143,1131,5.60,0.80,12,2.11,449.00,3138.00,4355,20241121,-42.25,1395,20240126,80.29,4355,-42.25,20241121,1395,80.29,20240126,4355,-42.25,20241121,1395,80.29,20240126,2.06,N,001380,500,224 억,,759695,N,N,0,N,00,N
20241202,120120,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2520,-130,5,-4.91,2282850025,906968,135.61,2610,2655,2465,3445,1855,2650,2517.01,1.69,0,52131,2816,2732,2676,2592,2536,2705,2565,225,795,500,1590,5,1,44964143,1133,5.61,0.80,12,2.02,449.00,3138.00,4355,20241121,-42.14,1395,20240126,80.65,4355,-42.14,20241121,1395,80.65,20240126,4355,-42.14,20241121,1395,80.65,20240126,2.06,N,001380,500,224 억,,759695,N,N,0,N,00,N
20241202,110115,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2495,-155,5,-5.85,2048490115,813925,121.69,2610,2655,2465,3445,1855,2650,2516.80,1.69,0,36456,2816,2732,2676,2592,2536,2705,2565,225,795,500,1590,5,1,44964143,1122,5.56,0.80,12,1.81,449.00,3138.00,4355,20241121,-42.71,1395,20240126,78.85,4355,-42.71,20241121,1395,78.85,20240126,4355,-42.71,20241121,1395,78.85,20240126,2.06,N,001380,500,224 억,,759695,N,N,0,N,00,N
20241202,100117,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2485,-165,5,-6.23,1502821845,594130,88.83,2610,2655,2465,3445,1855,2650,2529.45,1.69,0,90050,2816,2732,2676,2592,2536,2705,2565,225,795,500,1590,5,1,44964143,1117,5.53,0.79,12,1.32,449.00,3138.00,4355,20241121,-42.94,1395,20240126,78.14,4355,-42.94,20241121,1395,78.14,20240126,4355,-42.94,20241121,1395,78.14,20240126,2.06,N,001380,500,224 억,,759695,N,N,0,N,00,N
20241202,090116,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2650,0,3,0.00,53427610,20334,3.04,2610,2650,2610,3445,1855,2650,2627.50,1.69,0,5899,2816,2732,2676,2592,2536,2705,2565,225,795,500,1590,5,1,44964143,1192,5.90,0.84,12,0.05,449.00,3138.00,4355,20241121,-39.15,1395,20240126,89.96,4355,-39.15,20241121,1395,89.96,20240126,4355,-39.15,20241121,1395,89.96,20240126,2.06,N,001380,500,224 억,,759695,N,N,0,N,00,N