KissMeData/018500/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
20241231,160339,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1905,78,2,4.27,31783042659,16414374,166.30,1796,2070,1727,2375,1279,1827,1937.20,1.02,8829,14780,2066,1946,1876,1756,1686,1911,1721,234,548,500,1270,1,1,46754933,891,4.87,0.84,03,35.11,391.00,2278.00,2270,20241224,-16.08,960,20241209,98.44,2270,-16.08,20241224,960,98.44,20241209,2270,-16.08,20241224,960,98.44,20241209,2.23,N,018500,500,233 억,,477272,N,N,0,N,00,N
20241231,150341,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1905,78,2,4.27,31783042659,16414374,166.30,1796,2070,1727,2375,1279,1827,1937.20,1.02,8829,14780,2066,1946,1876,1756,1686,1911,1721,234,548,500,1270,1,1,46754933,891,4.87,0.84,03,35.11,391.00,2278.00,2270,20241224,-16.08,960,20241209,98.44,2270,-16.08,20241224,960,98.44,20241209,2270,-16.08,20241224,960,98.44,20241209,2.23,N,018500,500,233 억,,477272,N,N,0,N,00,N
20241231,140340,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1905,78,2,4.27,31783042659,16414374,166.30,1796,2070,1727,2375,1279,1827,1937.20,1.02,8829,14780,2066,1946,1876,1756,1686,1911,1721,234,548,500,1270,1,1,46754933,891,4.87,0.84,03,35.11,391.00,2278.00,2270,20241224,-16.08,960,20241209,98.44,2270,-16.08,20241224,960,98.44,20241209,2270,-16.08,20241224,960,98.44,20241209,2.23,N,018500,500,233 억,,477272,N,N,0,N,00,N
20241231,130340,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1905,78,2,4.27,31783042659,16414374,166.30,1796,2070,1727,2375,1279,1827,1937.20,1.02,8829,14780,2066,1946,1876,1756,1686,1911,1721,234,548,500,1270,1,1,46754933,891,4.87,0.84,03,35.11,391.00,2278.00,2270,20241224,-16.08,960,20241209,98.44,2270,-16.08,20241224,960,98.44,20241209,2270,-16.08,20241224,960,98.44,20241209,2.23,N,018500,500,233 억,,477272,N,N,0,N,00,N
20241231,120339,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1905,78,2,4.27,31783042659,16414374,166.30,1796,2070,1727,2375,1279,1827,1937.20,1.02,8829,14780,2066,1946,1876,1756,1686,1911,1721,234,548,500,1270,1,1,46754933,891,4.87,0.84,03,35.11,391.00,2278.00,2270,20241224,-16.08,960,20241209,98.44,2270,-16.08,20241224,960,98.44,20241209,2270,-16.08,20241224,960,98.44,20241209,2.23,N,018500,500,233 억,,477272,N,N,0,N,00,N
20241231,110339,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1905,78,2,4.27,31783042659,16414374,166.30,1796,2070,1727,2375,1279,1827,1937.20,1.02,8829,14780,2066,1946,1876,1756,1686,1911,1721,234,548,500,1270,1,1,46754933,891,4.87,0.84,03,35.11,391.00,2278.00,2270,20241224,-16.08,960,20241209,98.44,2270,-16.08,20241224,960,98.44,20241209,2270,-16.08,20241224,960,98.44,20241209,2.23,N,018500,500,233 억,,477272,N,N,0,N,00,N
20241231,100336,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1905,78,2,4.27,31783042659,16414374,166.30,1796,2070,1727,2375,1279,1827,1937.20,1.02,8829,14780,2066,1946,1876,1756,1686,1911,1721,234,548,500,1270,1,1,46754933,891,4.87,0.84,03,35.11,391.00,2278.00,2270,20241224,-16.08,960,20241209,98.44,2270,-16.08,20241224,960,98.44,20241209,2270,-16.08,20241224,960,98.44,20241209,2.23,N,018500,500,233 억,,477272,N,N,0,N,00,N
20241231,090341,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1905,78,2,4.27,31783042659,16414374,166.30,1796,2070,1727,2375,1279,1827,1937.20,1.02,8829,14780,2066,1946,1876,1756,1686,1911,1721,234,548,500,1270,1,1,46754933,891,4.87,0.84,03,35.11,391.00,2278.00,2270,20241224,-16.08,960,20241209,98.44,2270,-16.08,20241224,960,98.44,20241209,2270,-16.08,20241224,960,98.44,20241209,2.23,N,018500,500,233 억,,477272,N,N,0,N,00,N
20241230,160338,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1905,78,2,4.27,31320580938,16168262,163.81,1796,2070,1727,2375,1279,1827,1937.20,1.00,0,14780,2066,1946,1876,1756,1686,1911,1721,234,548,500,1270,1,1,46754933,891,4.87,0.84,03,34.58,391.00,2278.00,2270,20241224,-16.08,960,20241209,98.44,2270,-16.08,20241224,960,98.44,20241209,2270,-16.08,20241224,960,98.44,20241209,2.23,N,018500,500,233 억,,468443,N,N,0,N,00,N
20241230,150340,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1919,92,2,5.04,30419030240,15696636,159.03,1796,2070,1727,2375,1279,1827,1937.96,1.00,0,10579,2066,1946,1876,1756,1686,1911,1721,234,548,500,1270,1,1,46754933,897,4.91,0.84,03,33.57,391.00,2278.00,2270,20241224,-15.46,960,20241209,99.90,2270,-15.46,20241224,960,99.90,20241209,2270,-15.46,20241224,960,99.90,20241209,2.23,N,018500,500,233 억,,468443,N,N,0,N,00,N
20241230,140339,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1926,99,2,5.42,28909942718,14910117,151.06,1796,2070,1727,2375,1279,1827,1938.98,1.00,0,15618,2066,1946,1876,1756,1686,1911,1721,234,548,500,1270,1,1,46754933,901,4.93,0.85,03,31.89,391.00,2278.00,2270,20241224,-15.15,960,20241209,100.62,2270,-15.15,20241224,960,100.62,20241209,2270,-15.15,20241224,960,100.62,20241209,2.23,N,018500,500,233 억,,468443,N,N,0,N,00,N
20241230,130340,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1923,96,2,5.25,23833250520,12303766,124.66,1796,2070,1727,2375,1279,1827,1937.10,1.00,0,25485,2066,1946,1876,1756,1686,1911,1721,234,548,500,1270,1,1,46754933,899,4.92,0.84,03,26.32,391.00,2278.00,2270,20241224,-15.29,960,20241209,100.31,2270,-15.29,20241224,960,100.31,20241209,2270,-15.29,20241224,960,100.31,20241209,2.23,N,018500,500,233 억,,468443,N,N,0,N,00,N
20241230,120338,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1932,105,2,5.75,20942459121,10802514,109.45,1796,2070,1727,2375,1279,1827,1938.70,1.00,0,52431,2066,1946,1876,1756,1686,1911,1721,234,548,500,1270,1,1,46754933,903,4.94,0.85,03,23.10,391.00,2278.00,2270,20241224,-14.89,960,20241209,101.25,2270,-14.89,20241224,960,101.25,20241209,2270,-14.89,20241224,960,101.25,20241209,2.23,N,018500,500,233 억,,468443,N,N,0,N,00,N
20241230,110339,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1896,69,2,3.78,5112245845,2802183,28.39,1796,1899,1727,2375,1279,1827,1824.38,1.00,0,112019,2066,1946,1876,1756,1686,1911,1721,234,548,500,1270,1,1,46754933,886,4.85,0.83,03,5.99,391.00,2278.00,2270,20241224,-16.48,960,20241209,97.50,2270,-16.48,20241224,960,97.50,20241209,2270,-16.48,20241224,960,97.50,20241209,2.23,N,018500,500,233 억,,468443,N,N,0,N,00,N
20241230,100339,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1832,5,2,0.27,2411860064,1339619,13.57,1796,1847,1727,2375,1279,1827,1800.33,1.00,0,38838,2066,1946,1876,1756,1686,1911,1721,234,548,500,1270,1,1,46754933,857,4.69,0.80,03,2.87,391.00,2278.00,2270,20241224,-19.30,960,20241209,90.83,2270,-19.30,20241224,960,90.83,20241209,2270,-19.30,20241224,960,90.83,20241209,2.23,N,018500,500,233 억,,468443,N,N,0,N,00,N
20241230,090341,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1749,-78,5,-4.27,627580046,354396,3.59,1796,1796,1727,2375,1279,1827,1770.25,1.00,0,48632,2066,1946,1876,1756,1686,1911,1721,234,548,500,1270,1,1,46754933,818,4.47,0.77,03,0.76,391.00,2278.00,2270,20241224,-22.95,960,20241209,82.19,2270,-22.95,20241224,960,82.19,20241209,2270,-22.95,20241224,960,82.19,20241209,2.23,N,018500,500,233 억,,468443,N,N,0,N,00,N
20241227,160338,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1827,22,2,1.22,18201090475,9576944,36.46,1985,1996,1806,2345,1264,1805,1900.59,0.98,0,1571,2228,2016,1898,1686,1568,1957,1627,234,540,500,1260,1,1,46754933,854,4.67,0.80,03,20.48,391.00,2278.00,2270,20241224,-19.52,960,20241209,90.31,2270,-19.52,20241224,960,90.31,20241209,2270,-19.52,20241224,960,90.31,20241209,1.33,N,018500,500,233 억,,456766,N,N,0,N,00,N
20241227,150337,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1856,51,2,2.83,17447610027,9165780,34.90,1985,1996,1806,2345,1264,1805,1903.56,0.98,0,-5240,2228,2016,1898,1686,1568,1957,1627,234,540,500,1260,1,1,46754933,868,4.75,0.81,03,19.60,391.00,2278.00,2270,20241224,-18.24,960,20241209,93.33,2270,-18.24,20241224,960,93.33,20241209,2270,-18.24,20241224,960,93.33,20241209,1.33,N,018500,500,233 억,,456766,N,N,0,N,00,N
20241227,140340,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1861,56,2,3.10,16332479418,8566003,32.61,1985,1996,1806,2345,1264,1805,1906.66,0.98,0,7400,2228,2016,1898,1686,1568,1957,1627,234,540,500,1260,1,1,46754933,870,4.76,0.82,03,18.32,391.00,2278.00,2270,20241224,-18.02,960,20241209,93.85,2270,-18.02,20241224,960,93.85,20241209,2270,-18.02,20241224,960,93.85,20241209,1.33,N,018500,500,233 억,,456766,N,N,0,N,00,N
20241227,130339,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1833,28,2,1.55,15496921481,8113173,30.89,1985,1996,1806,2345,1264,1805,1910.09,0.98,0,5353,2228,2016,1898,1686,1568,1957,1627,234,540,500,1260,1,1,46754933,857,4.69,0.80,03,17.35,391.00,2278.00,2270,20241224,-19.25,960,20241209,90.94,2270,-19.25,20241224,960,90.94,20241209,2270,-19.25,20241224,960,90.94,20241209,1.33,N,018500,500,233 억,,456766,N,N,0,N,00,N
20241227,120338,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1832,27,2,1.50,14883331275,7776374,29.61,1985,1996,1806,2345,1264,1805,1913.92,0.98,0,-12614,2228,2016,1898,1686,1568,1957,1627,234,540,500,1260,1,1,46754933,857,4.69,0.80,03,16.63,391.00,2278.00,2270,20241224,-19.30,960,20241209,90.83,2270,-19.30,20241224,960,90.83,20241209,2270,-19.30,20241224,960,90.83,20241209,1.33,N,018500,500,233 억,,456766,N,N,0,N,00,N
20241227,110337,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1847,42,2,2.33,13240139866,6883131,26.20,1985,1996,1832,2345,1264,1805,1923.56,0.98,0,-523,2228,2016,1898,1686,1568,1957,1627,234,540,500,1260,1,1,46754933,864,4.72,0.81,03,14.72,391.00,2278.00,2270,20241224,-18.63,960,20241209,92.40,2270,-18.63,20241224,960,92.40,20241209,2270,-18.63,20241224,960,92.40,20241209,1.33,N,018500,500,233 억,,456766,N,N,0,N,00,N
20241227,100338,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1925,120,2,6.65,10343400241,5336151,20.32,1985,1996,1890,2345,1264,1805,1938.36,0.98,0,-2344,2228,2016,1898,1686,1568,1957,1627,234,540,500,1260,1,1,46754933,900,4.92,0.85,03,11.41,391.00,2278.00,2270,20241224,-15.20,960,20241209,100.52,2270,-15.20,20241224,960,100.52,20241209,2270,-15.20,20241224,960,100.52,20241209,1.33,N,018500,500,233 억,,456766,N,N,0,N,00,N
20241227,090340,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1930,125,2,6.93,2659503670,1359221,5.17,1985,1996,1905,2345,1264,1805,1956.64,0.98,0,16807,2228,2016,1898,1686,1568,1957,1627,234,540,500,1260,1,1,46754933,902,4.94,0.85,03,2.91,391.00,2278.00,2270,20241224,-14.98,960,20241209,101.04,2270,-14.98,20241224,960,101.04,20241209,2270,-14.98,20241224,960,101.04,20241209,1.33,N,018500,500,233 억,,456766,N,N,0,N,00,N
20241226,160338,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1805,65,2,3.74,50245865455,25757023,56.80,1817,2110,1780,2260,1218,1740,1950.86,1.28,0,-140468,2449,2094,1915,1560,1381,2005,1471,234,520,500,1210,1,1,46754933,844,4.62,0.79,03,55.09,391.00,2278.00,2270,20241224,-20.48,960,20241209,88.02,2270,-20.48,20241224,960,88.02,20241209,2270,-20.48,20241224,960,88.02,20241209,0.79,N,018500,500,233 억,,596428,N,N,0,N,00,N
20241226,150336,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1831,91,2,5.23,49324374445,25248869,55.68,1817,2110,1780,2260,1218,1740,1953.53,1.28,0,-143368,2449,2094,1915,1560,1381,2005,1471,234,520,500,1210,1,1,46754933,856,4.68,0.80,03,54.00,391.00,2278.00,2270,20241224,-19.34,960,20241209,90.73,2270,-19.34,20241224,960,90.73,20241209,2270,-19.34,20241224,960,90.73,20241209,0.79,N,018500,500,233 억,,596428,N,N,0,N,00,N
20241226,140335,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1783,43,2,2.47,47397336750,24190166,53.34,1817,2110,1780,2260,1218,1740,1959.36,1.28,0,-135760,2449,2094,1915,1560,1381,2005,1471,234,520,500,1210,1,1,46754933,834,4.56,0.78,03,51.74,391.00,2278.00,2270,20241224,-21.45,960,20241209,85.73,2270,-21.45,20241224,960,85.73,20241209,2270,-21.45,20241224,960,85.73,20241209,0.79,N,018500,500,233 억,,596428,N,N,0,N,00,N
20241226,130337,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1831,91,2,5.23,45466679369,23125823,51.00,1817,2110,1817,2260,1218,1740,1966.06,1.28,0,-150857,2449,2094,1915,1560,1381,2005,1471,234,520,500,1210,1,1,46754933,856,4.68,0.80,03,49.46,391.00,2278.00,2270,20241224,-19.34,960,20241209,90.73,2270,-19.34,20241224,960,90.73,20241209,2270,-19.34,20241224,960,90.73,20241209,0.79,N,018500,500,233 억,,596428,N,N,0,N,00,N
20241226,120336,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1899,159,2,9.14,43870388847,22267682,49.10,1817,2110,1817,2260,1218,1740,1970.14,1.28,0,-148553,2449,2094,1915,1560,1381,2005,1471,234,520,500,1210,1,1,46754933,888,4.86,0.83,03,47.63,391.00,2278.00,2270,20241224,-16.34,960,20241209,97.81,2270,-16.34,20241224,960,97.81,20241209,2270,-16.34,20241224,960,97.81,20241209,0.79,N,018500,500,233 억,,596428,N,N,0,N,00,N
20241226,110336,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1901,161,2,9.25,41036804544,20769019,45.80,1817,2110,1817,2260,1218,1740,1975.87,1.28,0,-141686,2449,2094,1915,1560,1381,2005,1471,234,520,500,1210,1,1,46754933,889,4.86,0.83,03,44.42,391.00,2278.00,2270,20241224,-16.26,960,20241209,98.02,2270,-16.26,20241224,960,98.02,20241209,2270,-16.26,20241224,960,98.02,20241209,0.79,N,018500,500,233 억,,596428,N,N,0,N,00,N
20241226,100336,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1980,240,2,13.79,33992607722,17074493,37.65,1817,2110,1817,2260,1218,1740,1990.84,1.28,0,-152588,2449,2094,1915,1560,1381,2005,1471,234,520,500,1210,1,1,46754933,926,5.06,0.87,03,36.52,391.00,2278.00,2270,20241224,-12.78,960,20241209,106.25,2270,-12.78,20241224,960,106.25,20241209,2270,-12.78,20241224,960,106.25,20241209,0.79,N,018500,500,233 억,,596428,N,N,0,N,00,N
20241226,090337,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1998,258,2,14.83,4549061513,2370793,5.23,1817,1998,1817,2260,1218,1740,1918.79,1.28,0,156136,2449,2094,1915,1560,1381,2005,1471,234,520,500,1210,1,1,46754933,934,5.11,0.88,03,5.07,391.00,2278.00,2270,20241224,-11.98,960,20241209,108.12,2270,-11.98,20241224,960,108.12,20241209,2270,-11.98,20241224,960,108.12,20241209,0.79,N,018500,500,233 억,,596428,Y,N,0,N,00,N
20241224,160336,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,1740,-80,5,-4.40,89590471376,44735370,227.96,1900,2270,1736,2365,1274,1820,2002.98,1.30,0,-66634,2080,1950,1690,1560,1300,2015,1625,234,545,500,1270,1,1,46754933,814,4.45,0.76,03,95.68,391.00,2278.00,2270,20241224,-23.35,960,20241209,81.25,2270,-23.35,20241224,960,81.25,20241209,2270,-23.35,20241224,960,81.25,20241209,0.51,N,018500,500,233 억,,606013,N,N,0,N,00,N
20241224,150335,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,1777,-43,5,-2.36,88109331753,43897641,223.70,1900,2270,1736,2365,1274,1820,2007.16,1.30,0,-49588,2080,1950,1690,1560,1300,2015,1625,234,545,500,1270,1,1,46754933,831,4.54,0.78,03,93.89,391.00,2278.00,2270,20241224,-21.72,960,20241209,85.10,2270,-21.72,20241224,960,85.10,20241209,2270,-21.72,20241224,960,85.10,20241209,0.51,N,018500,500,233 억,,606013,N,N,0,N,00,N
20241224,140334,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,1818,-2,5,-0.11,83431331319,41270583,210.31,1900,2270,1807,2365,1274,1820,2021.57,1.30,0,-116547,2080,1950,1690,1560,1300,2015,1625,234,545,500,1270,1,1,46754933,850,4.65,0.80,03,88.27,391.00,2278.00,2270,20241224,-19.91,960,20241209,89.38,2270,-19.91,20241224,960,89.38,20241209,2270,-19.91,20241224,960,89.38,20241209,0.51,N,018500,500,233 억,,606013,N,N,0,N,00,N
20241224,130335,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,1935,115,2,6.32,77224853299,37940852,193.34,1900,2270,1820,2365,1274,1820,2035.40,1.30,0,-145951,2080,1950,1690,1560,1300,2015,1625,234,545,500,1270,1,1,46754933,905,4.95,0.85,03,81.15,391.00,2278.00,2270,20241224,-14.76,960,20241209,101.56,2270,-14.76,20241224,960,101.56,20241209,2270,-14.76,20241224,960,101.56,20241209,0.51,N,018500,500,233 억,,606013,N,N,0,N,00,N
20241224,120335,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2015,195,2,10.71,70464076386,34470145,175.65,1900,2270,1820,2365,1274,1820,2044.21,1.30,0,-191865,2080,1950,1690,1560,1300,2015,1625,234,545,500,1270,5,1,46754933,942,5.15,0.88,03,73.73,391.00,2278.00,2270,20241224,-11.23,960,20241209,109.90,2270,-11.23,20241224,960,109.90,20241209,2270,-11.23,20241224,960,109.90,20241209,0.51,N,018500,500,233 억,,606013,N,N,0,N,00,N
20241224,110336,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2030,210,2,11.54,63187078271,30913840,157.53,1900,2270,1820,2365,1274,1820,2043.98,1.30,0,-154845,2080,1950,1690,1560,1300,2015,1625,234,545,500,1270,5,1,46754933,949,5.19,0.89,03,66.12,391.00,2278.00,2270,20241224,-10.57,960,20241209,111.46,2270,-10.57,20241224,960,111.46,20241209,2270,-10.57,20241224,960,111.46,20241209,0.51,N,018500,500,233 억,,606013,N,N,0,N,00,N
20241224,100335,57,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,2110,290,2,15.93,51597064482,25259136,128.72,1900,2270,1820,2365,1274,1820,2042.71,1.30,0,-142439,2080,1950,1690,1560,1300,2015,1625,234,545,500,1270,5,1,46754933,987,5.40,0.93,03,54.02,391.00,2278.00,2270,20241224,-7.05,960,20241209,119.79,2270,-7.05,20241224,960,119.79,20241209,2270,-7.05,20241224,960,119.79,20241209,0.51,N,018500,500,233 억,,606013,N,N,0,N,00,N
20241224,090337,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1841,21,2,1.15,4034643533,2149322,10.95,1900,1918,1820,2365,1274,1820,1877.18,1.30,0,33270,2080,1950,1690,1560,1300,2015,1625,234,545,500,1270,1,1,46754933,861,4.71,0.81,03,4.60,391.00,2278.00,2125,20241213,-13.36,960,20241209,91.77,2125,-13.36,20241213,960,91.77,20241209,2125,-13.36,20241213,960,91.77,20241209,0.51,N,018500,500,233 억,,606013,N,N,0,N,00,N
20241223,160333,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1820,420,1,30.00,32986962141,19576410,266.91,1430,1820,1430,1820,980,1400,1685.31,1.16,0,128660,1590,1494,1387,1291,1184,1543,1340,234,420,500,980,1,1,46754933,851,4.65,0.80,03,41.87,391.00,2278.00,2125,20241213,-14.35,960,20241209,89.58,2125,-14.35,20241213,960,89.58,20241209,2125,-14.35,20241213,960,89.58,20241209,0.51,N,018500,500,233 억,,540510,N,N,0,N,00,N
20241223,150335,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1820,420,1,30.00,32898535621,19527824,266.25,1430,1820,1430,1820,980,1400,1685.00,1.16,0,126012,1590,1494,1387,1291,1184,1543,1340,234,420,500,980,1,1,46754933,851,4.65,0.80,03,41.77,391.00,2278.00,2125,20241213,-14.35,960,20241209,89.58,2125,-14.35,20241213,960,89.58,20241209,2125,-14.35,20241213,960,89.58,20241209,0.51,N,018500,500,233 억,,540510,N,N,0,N,00,N
20241223,140332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1700,300,2,21.43,27496992169,16502739,225.00,1430,1795,1430,1820,980,1400,1666.54,1.16,0,122563,1590,1494,1387,1291,1184,1543,1340,234,420,500,980,1,1,46754933,795,4.35,0.75,03,35.30,391.00,2278.00,2125,20241213,-20.00,960,20241209,77.08,2125,-20.00,20241213,960,77.08,20241209,2125,-20.00,20241213,960,77.08,20241209,0.51,N,018500,500,233 억,,540510,N,N,0,N,00,N
20241223,130333,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1787,387,2,27.64,24731054437,14905044,203.22,1430,1795,1430,1820,980,1400,1659.60,1.16,0,98551,1590,1494,1387,1291,1184,1543,1340,234,420,500,980,1,1,46754933,836,4.57,0.78,03,31.88,391.00,2278.00,2125,20241213,-15.91,960,20241209,86.15,2125,-15.91,20241213,960,86.15,20241209,2125,-15.91,20241213,960,86.15,20241209,0.51,N,018500,500,233 억,,540510,N,N,0,N,00,N
20241223,120334,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1740,340,2,24.29,20031370696,12243119,166.93,1430,1778,1430,1820,980,1400,1636.53,1.16,0,-6204,1590,1494,1387,1291,1184,1543,1340,234,420,500,980,1,1,46754933,814,4.45,0.76,03,26.19,391.00,2278.00,2125,20241213,-18.12,960,20241209,81.25,2125,-18.12,20241213,960,81.25,20241209,2125,-18.12,20241213,960,81.25,20241209,0.51,N,018500,500,233 억,,540510,N,N,0,N,00,N
20241223,110333,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1561,161,2,11.50,9984426616,6365939,86.79,1430,1670,1430,1820,980,1400,1568.96,1.16,0,140171,1590,1494,1387,1291,1184,1543,1340,234,420,500,980,1,1,46754933,730,3.99,0.69,03,13.62,391.00,2278.00,2125,20241213,-26.54,960,20241209,62.60,2125,-26.54,20241213,960,62.60,20241209,2125,-26.54,20241213,960,62.60,20241209,0.51,N,018500,500,233 억,,540510,N,N,0,N,00,N
20241223,100332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1590,190,2,13.57,8977498273,5721919,78.01,1430,1670,1430,1820,980,1400,1569.58,1.16,0,118448,1590,1494,1387,1291,1184,1543,1340,234,420,500,980,1,1,46754933,743,4.07,0.70,03,12.24,391.00,2278.00,2125,20241213,-25.18,960,20241209,65.62,2125,-25.18,20241213,960,65.62,20241209,2125,-25.18,20241213,960,65.62,20241209,0.51,N,018500,500,233 억,,540510,N,N,0,N,00,N
20241223,090334,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1569,169,2,12.07,1085959968,714221,9.74,1430,1572,1430,1820,980,1400,1524.07,1.16,0,28274,1590,1494,1387,1291,1184,1543,1340,234,420,500,980,1,1,46754933,734,4.01,0.69,03,1.53,391.00,2278.00,2125,20241213,-26.16,960,20241209,63.44,2125,-26.16,20241213,960,63.44,20241209,2125,-26.16,20241213,960,63.44,20241209,0.51,N,018500,500,233 억,,540510,N,N,0,N,00,N
20241220,160331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1400,90,2,6.87,10204004525,7265698,719.60,1324,1483,1280,1703,917,1310,1404.41,1.19,0,-11303,1366,1338,1323,1295,1280,1330,1287,234,393,500,910,1,1,46754933,655,3.58,0.61,03,15.54,391.00,2278.00,2125,20241213,-34.12,960,20241209,45.83,2125,-34.12,20241213,960,45.83,20241209,2125,-34.12,20241213,960,45.83,20241209,0.52,N,018500,500,233 억,,555783,N,N,0,N,00,N
20241220,150332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1405,95,2,7.25,9926450036,7066867,699.91,1324,1483,1280,1703,917,1310,1404.65,1.19,0,31217,1366,1338,1323,1295,1280,1330,1287,234,393,500,910,1,1,46754933,657,3.59,0.62,03,15.11,391.00,2278.00,2125,20241213,-33.88,960,20241209,46.35,2125,-33.88,20241213,960,46.35,20241209,2125,-33.88,20241213,960,46.35,20241209,0.52,N,018500,500,233 억,,555783,N,N,0,N,00,N
20241220,140332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1409,99,2,7.56,9067936744,6444560,638.28,1324,1483,1280,1703,917,1310,1407.07,1.19,0,1021,1366,1338,1323,1295,1280,1330,1287,234,393,500,910,1,1,46754933,659,3.60,0.62,03,13.78,391.00,2278.00,2125,20241213,-33.69,960,20241209,46.77,2125,-33.69,20241213,960,46.77,20241209,2125,-33.69,20241213,960,46.77,20241209,0.52,N,018500,500,233 억,,555783,N,N,0,N,00,N
20241220,130331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1387,77,2,5.88,8463983805,6016719,595.90,1324,1483,1280,1703,917,1310,1406.74,1.19,0,15170,1366,1338,1323,1295,1280,1330,1287,234,393,500,910,1,1,46754933,648,3.55,0.61,03,12.87,391.00,2278.00,2125,20241213,-34.73,960,20241209,44.48,2125,-34.73,20241213,960,44.48,20241209,2125,-34.73,20241213,960,44.48,20241209,0.52,N,018500,500,233 억,,555783,N,N,0,N,00,N
20241220,120330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1415,105,2,8.02,7520432097,5347640,529.64,1324,1483,1280,1703,917,1310,1406.31,1.19,0,26440,1366,1338,1323,1295,1280,1330,1287,234,393,500,910,1,1,46754933,662,3.62,0.62,03,11.44,391.00,2278.00,2125,20241213,-33.41,960,20241209,47.40,2125,-33.41,20241213,960,47.40,20241209,2125,-33.41,20241213,960,47.40,20241209,0.52,N,018500,500,233 억,,555783,N,N,0,N,00,N
20241220,110330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1388,78,2,5.95,3875093931,2807935,278.10,1324,1456,1280,1703,917,1310,1380.05,1.19,0,-91018,1366,1338,1323,1295,1280,1330,1287,234,393,500,910,1,1,46754933,649,3.55,0.61,03,6.01,391.00,2278.00,2125,20241213,-34.68,960,20241209,44.58,2125,-34.68,20241213,960,44.58,20241209,2125,-34.68,20241213,960,44.58,20241209,0.52,N,018500,500,233 억,,555783,N,N,0,N,00,N
20241220,100331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1333,23,2,1.76,722799079,550149,54.49,1324,1355,1280,1703,917,1310,1313.82,1.19,0,-62539,1366,1338,1323,1295,1280,1330,1287,234,393,500,910,1,1,46754933,623,3.41,0.59,03,1.18,391.00,2278.00,2125,20241213,-37.27,960,20241209,38.85,2125,-37.27,20241213,960,38.85,20241209,2125,-37.27,20241213,960,38.85,20241209,0.52,N,018500,500,233 억,,555783,N,N,0,N,00,N
20241220,090332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1344,34,2,2.60,151833116,113447,11.24,1324,1355,1324,1703,917,1310,1338.36,1.19,0,-5421,1366,1338,1323,1295,1280,1330,1287,234,393,500,910,1,1,46754933,628,3.44,0.59,03,0.24,391.00,2278.00,2125,20241213,-36.75,960,20241209,40.00,2125,-36.75,20241213,960,40.00,20241209,2125,-36.75,20241213,960,40.00,20241209,0.52,N,018500,500,233 억,,555783,N,N,0,N,00,N
20241219,160332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1310,-61,5,-4.45,1210995529,914579,62.09,1337,1351,1308,1782,960,1371,1324.12,1.18,0,179,1416,1393,1359,1336,1302,1405,1348,234,411,500,950,1,1,46754933,612,3.35,0.58,03,1.96,391.00,2278.00,2125,20241213,-38.35,960,20241209,36.46,2125,-38.35,20241213,960,36.46,20241209,2125,-38.35,20241213,960,36.46,20241209,0.57,N,018500,500,233 억,,550697,N,N,35,N,00,N
20241219,150329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1316,-55,5,-4.01,1084865798,818372,55.55,1337,1351,1308,1782,960,1371,1325.64,1.18,0,1925,1416,1393,1359,1336,1302,1405,1348,234,411,500,950,1,1,46754933,615,3.37,0.58,03,1.75,391.00,2278.00,2125,20241213,-38.07,960,20241209,37.08,2125,-38.07,20241213,960,37.08,20241209,2125,-38.07,20241213,960,37.08,20241209,0.57,N,018500,500,233 억,,550697,N,N,35,N,00,N
20241219,140330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1319,-52,5,-3.79,889534443,670136,45.49,1337,1351,1308,1782,960,1371,1327.39,1.18,0,-15568,1416,1393,1359,1336,1302,1405,1348,234,411,500,950,1,1,46754933,617,3.37,0.58,03,1.43,391.00,2278.00,2125,20241213,-37.93,960,20241209,37.40,2125,-37.93,20241213,960,37.40,20241209,2125,-37.93,20241213,960,37.40,20241209,0.57,N,018500,500,233 억,,550697,N,N,35,N,00,N
20241219,130330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1320,-51,5,-3.72,797014638,599895,40.72,1337,1351,1308,1782,960,1371,1328.59,1.18,0,-16196,1416,1393,1359,1336,1302,1405,1348,234,411,500,950,1,1,46754933,617,3.38,0.58,03,1.28,391.00,2278.00,2125,20241213,-37.88,960,20241209,37.50,2125,-37.88,20241213,960,37.50,20241209,2125,-37.88,20241213,960,37.50,20241209,0.57,N,018500,500,233 억,,550697,N,N,35,N,00,N
20241219,120331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1334,-37,5,-2.70,719029071,541002,36.73,1337,1351,1308,1782,960,1371,1329.07,1.18,0,-12009,1416,1393,1359,1336,1302,1405,1348,234,411,500,950,1,1,46754933,624,3.41,0.59,03,1.16,391.00,2278.00,2125,20241213,-37.22,960,20241209,38.96,2125,-37.22,20241213,960,38.96,20241209,2125,-37.22,20241213,960,38.96,20241209,0.57,N,018500,500,233 억,,550697,N,N,35,N,00,N
20241219,110331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1318,-53,5,-3.87,569984212,427659,29.03,1337,1351,1316,1782,960,1371,1332.80,1.18,0,-10078,1416,1393,1359,1336,1302,1405,1348,234,411,500,950,1,1,46754933,616,3.37,0.58,03,0.91,391.00,2278.00,2125,20241213,-37.98,960,20241209,37.29,2125,-37.98,20241213,960,37.29,20241209,2125,-37.98,20241213,960,37.29,20241209,0.57,N,018500,500,233 억,,550697,N,N,35,N,00,N
20241219,100330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1333,-38,5,-2.77,415353126,310989,21.11,1337,1351,1325,1782,960,1371,1335.58,1.18,0,3382,1416,1393,1359,1336,1302,1405,1348,234,411,500,950,1,1,46754933,623,3.41,0.59,03,0.67,391.00,2278.00,2125,20241213,-37.27,960,20241209,38.85,2125,-37.27,20241213,960,38.85,20241209,2125,-37.27,20241213,960,38.85,20241209,0.57,N,018500,500,233 억,,550697,N,N,35,N,00,N
20241219,090330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1345,-26,5,-1.90,95133362,71307,4.84,1337,1345,1327,1782,960,1371,1334.11,1.18,0,17209,1416,1393,1359,1336,1302,1405,1348,234,411,500,950,1,1,46754933,629,3.44,0.59,03,0.15,391.00,2278.00,2125,20241213,-36.71,960,20241209,40.10,2125,-36.71,20241213,960,40.10,20241209,2125,-36.71,20241213,960,40.10,20241209,0.57,N,018500,500,233 억,,550697,N,N,35,N,00,N
20241218,160329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1371,-1,5,-0.07,1923761934,1419370,55.52,1360,1382,1325,1783,961,1372,1355.26,1.42,0,-103062,1474,1423,1388,1337,1302,1405,1319,234,411,500,960,1,1,46754933,641,3.51,0.60,03,3.04,391.00,2278.00,2125,20241213,-35.48,960,20241209,42.81,2125,-35.48,20241213,960,42.81,20241209,2125,-35.48,20241213,960,42.81,20241209,0.80,N,018500,500,233 억,,661645,N,N,35,N,00,N
20241218,150331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1363,-9,5,-0.66,1499089403,1110372,43.43,1360,1382,1325,1783,961,1372,1350.08,1.42,0,-85265,1474,1423,1388,1337,1302,1405,1319,234,411,500,960,1,1,46754933,637,3.49,0.60,03,2.37,391.00,2278.00,2125,20241213,-35.86,960,20241209,41.98,2125,-35.86,20241213,960,41.98,20241209,2125,-35.86,20241213,960,41.98,20241209,0.80,N,018500,500,233 억,,661645,N,N,2,N,00,N
20241218,140330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1348,-24,5,-1.75,1281018845,949633,37.15,1360,1382,1325,1783,961,1372,1348.96,1.42,0,-77735,1474,1423,1388,1337,1302,1405,1319,234,411,500,960,1,1,46754933,630,3.45,0.59,03,2.03,391.00,2278.00,2125,20241213,-36.56,960,20241209,40.42,2125,-36.56,20241213,960,40.42,20241209,2125,-36.56,20241213,960,40.42,20241209,0.80,N,018500,500,233 억,,661645,N,N,2,N,00,N
20241218,130330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1338,-34,5,-2.48,1197638587,887580,34.72,1360,1382,1325,1783,961,1372,1349.33,1.42,0,-70222,1474,1423,1388,1337,1302,1405,1319,234,411,500,960,1,1,46754933,626,3.42,0.59,03,1.90,391.00,2278.00,2125,20241213,-37.04,960,20241209,39.38,2125,-37.04,20241213,960,39.38,20241209,2125,-37.04,20241213,960,39.38,20241209,0.80,N,018500,500,233 억,,661645,N,N,2,N,00,N
20241218,120331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1369,-3,5,-0.22,1037467645,768801,30.07,1360,1382,1325,1783,961,1372,1349.46,1.42,0,-55786,1474,1423,1388,1337,1302,1405,1319,234,411,500,960,1,1,46754933,640,3.50,0.60,03,1.64,391.00,2278.00,2125,20241213,-35.58,960,20241209,42.60,2125,-35.58,20241213,960,42.60,20241209,2125,-35.58,20241213,960,42.60,20241209,0.80,N,018500,500,233 억,,661645,N,N,2,N,00,N
20241218,110330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1338,-34,5,-2.48,783780003,581509,22.75,1360,1382,1325,1783,961,1372,1347.84,1.42,0,-22372,1474,1423,1388,1337,1302,1405,1319,234,411,500,960,1,1,46754933,626,3.42,0.59,03,1.24,391.00,2278.00,2125,20241213,-37.04,960,20241209,39.38,2125,-37.04,20241213,960,39.38,20241209,2125,-37.04,20241213,960,39.38,20241209,0.80,N,018500,500,233 억,,661645,N,N,2,N,00,N
20241218,100330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1338,-34,5,-2.48,663877896,491581,19.23,1360,1382,1325,1783,961,1372,1350.50,1.42,0,-10993,1474,1423,1388,1337,1302,1405,1319,234,411,500,960,1,1,46754933,626,3.42,0.59,03,1.05,391.00,2278.00,2125,20241213,-37.04,960,20241209,39.38,2125,-37.04,20241213,960,39.38,20241209,2125,-37.04,20241213,960,39.38,20241209,0.80,N,018500,500,233 억,,661645,N,N,2,N,00,N
20241218,090332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1368,-4,5,-0.29,103323850,76015,2.97,1360,1371,1351,1783,961,1372,1359.26,1.42,0,4093,1474,1423,1388,1337,1302,1405,1319,234,411,500,960,1,1,46754933,640,3.50,0.60,03,0.16,391.00,2278.00,2125,20241213,-35.62,960,20241209,42.50,2125,-35.62,20241213,960,42.50,20241209,2125,-35.62,20241213,960,42.50,20241209,0.80,N,018500,500,233 억,,661645,N,N,2,N,00,N
20241217,160328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1372,-72,5,-4.99,3497132774,2515074,65.25,1426,1439,1353,1877,1011,1444,1390.58,1.19,0,113972,1707,1575,1493,1361,1279,1534,1320,234,433,500,1010,1,1,46754933,641,3.51,0.60,03,5.38,391.00,2278.00,2125,20241213,-35.44,960,20241209,42.92,2125,-35.44,20241213,960,42.92,20241209,2125,-35.44,20241213,960,42.92,20241209,2.04,N,018500,500,233 억,,554356,N,N,2,N,00,N
20241217,150329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1367,-77,5,-5.33,3280987544,2357158,61.15,1426,1439,1353,1877,1011,1444,1391.92,1.19,0,116521,1707,1575,1493,1361,1279,1534,1320,234,433,500,1010,1,1,46754933,639,3.50,0.60,03,5.04,391.00,2278.00,2125,20241213,-35.67,960,20241209,42.40,2125,-35.67,20241213,960,42.40,20241209,2125,-35.67,20241213,960,42.40,20241209,2.04,N,018500,500,233 억,,554356,N,N,2,N,00,N
20241217,140331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1388,-56,5,-3.88,2963544204,2125769,55.15,1426,1439,1353,1877,1011,1444,1394.10,1.19,0,145152,1707,1575,1493,1361,1279,1534,1320,234,433,500,1010,1,1,46754933,649,3.55,0.61,03,4.55,391.00,2278.00,2125,20241213,-34.68,960,20241209,44.58,2125,-34.68,20241213,960,44.58,20241209,2125,-34.68,20241213,960,44.58,20241209,2.04,N,018500,500,233 억,,554356,N,N,2,N,00,N
20241217,130325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1402,-42,5,-2.91,2755146727,1976031,51.26,1426,1439,1353,1877,1011,1444,1394.28,1.19,0,171773,1707,1575,1493,1361,1279,1534,1320,234,433,500,1010,1,1,46754933,656,3.59,0.62,03,4.23,391.00,2278.00,2125,20241213,-34.02,960,20241209,46.04,2125,-34.02,20241213,960,46.04,20241209,2125,-34.02,20241213,960,46.04,20241209,2.04,N,018500,500,233 억,,554356,N,N,2,N,00,N
20241217,120329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1395,-49,5,-3.39,2538502597,1819469,47.20,1426,1439,1353,1877,1011,1444,1395.19,1.19,0,160794,1707,1575,1493,1361,1279,1534,1320,234,433,500,1010,1,1,46754933,652,3.57,0.61,03,3.89,391.00,2278.00,2125,20241213,-34.35,960,20241209,45.31,2125,-34.35,20241213,960,45.31,20241209,2125,-34.35,20241213,960,45.31,20241209,2.04,N,018500,500,233 억,,554356,N,N,2,N,00,N
20241217,110329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1384,-60,5,-4.16,2349737122,1683694,43.68,1426,1439,1353,1877,1011,1444,1395.58,1.19,0,184617,1707,1575,1493,1361,1279,1534,1320,234,433,500,1010,1,1,46754933,647,3.54,0.61,03,3.60,391.00,2278.00,2125,20241213,-34.87,960,20241209,44.17,2125,-34.87,20241213,960,44.17,20241209,2125,-34.87,20241213,960,44.17,20241209,2.04,N,018500,500,233 억,,554356,N,N,2,N,00,N
20241217,100324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1421,-23,5,-1.59,1698759609,1219869,31.65,1426,1439,1353,1877,1011,1444,1392.57,1.19,0,246559,1707,1575,1493,1361,1279,1534,1320,234,433,500,1010,1,1,46754933,664,3.63,0.62,03,2.61,391.00,2278.00,2125,20241213,-33.13,960,20241209,48.02,2125,-33.13,20241213,960,48.02,20241209,2125,-33.13,20241213,960,48.02,20241209,2.04,N,018500,500,233 억,,554356,N,N,2,N,00,N
20241217,090329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1405,-39,5,-2.70,209955215,148749,3.86,1426,1439,1392,1877,1011,1444,1411.46,1.19,0,26532,1707,1575,1493,1361,1279,1534,1320,234,433,500,1010,1,1,46754933,657,3.59,0.62,03,0.32,391.00,2278.00,2125,20241213,-33.88,960,20241209,46.35,2125,-33.88,20241213,960,46.35,20241209,2125,-33.88,20241213,960,46.35,20241209,2.04,N,018500,500,233 억,,554356,N,N,2,N,00,N
20241216,160328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1444,-194,5,-11.84,5662517714,3789030,17.87,1624,1625,1411,2125,1147,1638,1493.12,1.18,0,-6344,2304,1970,1791,1457,1278,1881,1368,234,487,500,1140,1,1,46754933,675,3.69,0.63,03,8.10,391.00,2278.00,2125,20241213,-32.05,960,20241209,50.42,2125,-32.05,20241213,960,50.42,20241209,2125,-32.05,20241213,960,50.42,20241209,0.95,N,018500,500,233 억,,551934,N,N,2,N,00,N
20241216,150329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1430,-208,5,-12.70,5444581144,3637987,17.16,1624,1625,1411,2125,1147,1638,1495.15,1.18,0,17759,2304,1970,1791,1457,1278,1881,1368,234,487,500,1140,1,1,46754933,669,3.66,0.63,03,7.78,391.00,2278.00,2125,20241213,-32.71,960,20241209,48.96,2125,-32.71,20241213,960,48.96,20241209,2125,-32.71,20241213,960,48.96,20241209,0.95,N,018500,500,233 억,,551934,N,N,0,N,00,N
20241216,140328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1449,-189,5,-11.54,5023249790,3343297,15.77,1624,1625,1439,2125,1147,1638,1500.98,1.18,0,28493,2304,1970,1791,1457,1278,1881,1368,234,487,500,1140,1,1,46754933,677,3.71,0.64,03,7.15,391.00,2278.00,2125,20241213,-31.81,960,20241209,50.94,2125,-31.81,20241213,960,50.94,20241209,2125,-31.81,20241213,960,50.94,20241209,0.95,N,018500,500,233 억,,551934,N,N,0,N,00,N
20241216,130329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1470,-168,5,-10.26,4439115233,2941938,13.88,1624,1625,1460,2125,1147,1638,1507.28,1.18,0,55171,2304,1970,1791,1457,1278,1881,1368,234,487,500,1140,1,1,46754933,687,3.76,0.65,03,6.29,391.00,2278.00,2125,20241213,-30.82,960,20241209,53.12,2125,-30.82,20241213,960,53.12,20241209,2125,-30.82,20241213,960,53.12,20241209,0.95,N,018500,500,233 억,,551934,N,N,0,N,00,N
20241216,120330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1493,-145,5,-8.85,4154712213,2750569,12.97,1624,1625,1460,2125,1147,1638,1508.76,1.18,0,94432,2304,1970,1791,1457,1278,1881,1368,234,487,500,1140,1,1,46754933,698,3.82,0.66,03,5.88,391.00,2278.00,2125,20241213,-29.74,960,20241209,55.52,2125,-29.74,20241213,960,55.52,20241209,2125,-29.74,20241213,960,55.52,20241209,0.95,N,018500,500,233 억,,551934,N,N,0,N,00,N
20241216,110328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1492,-146,5,-8.91,3877628386,2565239,12.10,1624,1625,1460,2125,1147,1638,1509.77,1.18,0,92910,2304,1970,1791,1457,1278,1881,1368,234,487,500,1140,1,1,46754933,698,3.82,0.65,03,5.49,391.00,2278.00,2125,20241213,-29.79,960,20241209,55.42,2125,-29.79,20241213,960,55.42,20241209,2125,-29.79,20241213,960,55.42,20241209,0.95,N,018500,500,233 억,,551934,N,N,0,N,00,N
20241216,100329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1535,-103,5,-6.29,3255042318,2154565,10.16,1624,1625,1460,2125,1147,1638,1508.56,1.18,0,113339,2304,1970,1791,1457,1278,1881,1368,234,487,500,1140,1,1,46754933,718,3.93,0.67,03,4.61,391.00,2278.00,2125,20241213,-27.76,960,20241209,59.90,2125,-27.76,20241213,960,59.90,20241209,2125,-27.76,20241213,960,59.90,20241209,0.95,N,018500,500,233 억,,551934,N,N,0,N,00,N
20241216,090329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1550,-88,5,-5.37,817062143,514282,2.43,1624,1625,1535,2125,1147,1638,1584.95,1.18,0,68214,2304,1970,1791,1457,1278,1881,1368,234,487,500,1140,1,1,46754933,725,3.96,0.68,03,1.10,391.00,2278.00,2125,20241213,-27.06,960,20241209,61.46,2125,-27.06,20241213,960,61.46,20241209,2125,-27.06,20241213,960,61.46,20241209,0.95,N,018500,500,233 억,,551934,N,N,0,N,00,N
20241213,160323,54,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,1638,-92,5,-5.32,39094292161,21012446,174.66,1900,2125,1612,2245,1211,1730,1860.80,1.40,0,-88748,1844,1786,1672,1614,1500,1816,1644,234,515,500,1210,1,1,46754933,766,4.19,0.72,03,44.94,391.00,2278.00,2125,20241213,-22.92,960,20241209,70.62,2125,-22.92,20241213,960,70.62,20241209,2125,-22.92,20241213,960,70.62,20241209,0.38,N,018500,500,233 억,,656076,N,N,0,N,01,N
20241213,150328,54,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,1634,-96,5,-5.55,38293007578,20523255,170.60,1900,2125,1612,2245,1211,1730,1865.84,1.40,0,-104810,1844,1786,1672,1614,1500,1816,1644,234,515,500,1210,1,1,46754933,764,4.18,0.72,03,43.90,391.00,2278.00,2125,20241213,-23.11,960,20241209,70.21,2125,-23.11,20241213,960,70.21,20241209,2125,-23.11,20241213,960,70.21,20241209,0.38,N,018500,500,233 억,,656076,N,N,0,N,01,N
20241213,140329,54,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,1626,-104,5,-6.01,36537340536,19450131,161.68,1900,2125,1612,2245,1211,1730,1878.51,1.40,0,-83607,1844,1786,1672,1614,1500,1816,1644,234,515,500,1210,1,1,46754933,760,4.16,0.71,03,41.60,391.00,2278.00,2125,20241213,-23.48,960,20241209,69.38,2125,-23.48,20241213,960,69.38,20241209,2125,-23.48,20241213,960,69.38,20241209,0.38,N,018500,500,233 억,,656076,N,N,0,N,01,N
20241213,130329,54,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,1756,26,2,1.50,31704902236,16580955,137.83,1900,2125,1730,2245,1211,1730,1912.13,1.40,0,-109790,1844,1786,1672,1614,1500,1816,1644,234,515,500,1210,1,1,46754933,821,4.49,0.77,03,35.46,391.00,2278.00,2125,20241213,-17.36,960,20241209,82.92,2125,-17.36,20241213,960,82.92,20241209,2125,-17.36,20241213,960,82.92,20241209,0.38,N,018500,500,233 억,,656076,N,N,0,N,01,N
20241213,120329,54,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,1816,86,2,4.97,28957376166,15049151,125.09,1900,2125,1730,2245,1211,1730,1924.19,1.40,0,-63643,1844,1786,1672,1614,1500,1816,1644,234,515,500,1210,1,1,46754933,849,4.64,0.80,03,32.19,391.00,2278.00,2125,20241213,-14.54,960,20241209,89.17,2125,-14.54,20241213,960,89.17,20241209,2125,-14.54,20241213,960,89.17,20241209,0.38,N,018500,500,233 억,,656076,N,N,0,N,01,N
20241213,110328,54,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,1944,214,2,12.37,25926862064,13428909,111.63,1900,2125,1730,2245,1211,1730,1930.68,1.40,0,-84349,1844,1786,1672,1614,1500,1816,1644,234,515,500,1210,1,1,46754933,909,4.97,0.85,03,28.72,391.00,2278.00,2125,20241213,-8.52,960,20241209,102.50,2125,-8.52,20241213,960,102.50,20241209,2125,-8.52,20241213,960,102.50,20241209,0.38,N,018500,500,233 억,,656076,N,N,0,N,01,N
20241213,100328,54,100.00,KOSPI,신고가,운수.장비,N,N,N,N, ,N,1988,258,2,14.91,20994648337,10903296,90.63,1900,2125,1730,2245,1211,1730,1925.53,1.40,0,-31903,1844,1786,1672,1614,1500,1816,1644,234,515,500,1210,1,1,46754933,929,5.08,0.87,03,23.32,391.00,2278.00,2125,20241213,-6.45,960,20241209,107.08,2125,-6.45,20241213,960,107.08,20241209,2125,-6.45,20241213,960,107.08,20241209,0.38,N,018500,500,233 억,,656076,N,N,0,N,01,N
20241213,090328,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1947,217,2,12.54,4172050731,2237676,18.60,1900,1980,1773,2245,1211,1730,1864.46,1.40,0,22859,1844,1786,1672,1614,1500,1816,1644,234,515,500,1210,1,1,46754933,910,4.98,0.85,03,4.79,391.00,2278.00,2070,20240213,-5.94,960,20241209,102.81,2070,-5.94,20240213,960,102.81,20241209,2070,-5.94,20240213,960,102.81,20241209,0.38,N,018500,500,233 억,,656076,N,N,0,N,01,N
20241212,160328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1730,399,1,29.98,20548730402,12016810,619.38,1730,1730,1558,1730,932,1331,1710.00,1.48,0,-34862,1535,1433,1229,1127,923,1484,1178,234,399,500,930,1,1,46754933,809,4.42,0.76,03,25.70,391.00,2278.00,2070,20240213,-16.43,960,20241209,80.21,2070,-16.43,20240213,960,80.21,20241209,2070,-16.43,20240213,960,80.21,20241209,0.39,N,018500,500,233 억,,692301,N,N,0,N,00,N
20241212,150327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1730,399,1,29.98,20543581922,12013834,619.22,1730,1730,1558,1730,932,1331,1709.99,1.48,0,-34433,1535,1433,1229,1127,923,1484,1178,234,399,500,930,1,1,46754933,809,4.42,0.76,03,25.70,391.00,2278.00,2070,20240213,-16.43,960,20241209,80.21,2070,-16.43,20240213,960,80.21,20241209,2070,-16.43,20240213,960,80.21,20241209,0.39,N,018500,500,233 억,,692301,N,N,0,N,00,N
20241212,140327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1730,399,1,29.98,20533412982,12007956,618.92,1730,1730,1558,1730,932,1331,1709.98,1.48,0,-33416,1535,1433,1229,1127,923,1484,1178,234,399,500,930,1,1,46754933,809,4.42,0.76,03,25.68,391.00,2278.00,2070,20240213,-16.43,960,20241209,80.21,2070,-16.43,20240213,960,80.21,20241209,2070,-16.43,20240213,960,80.21,20241209,0.39,N,018500,500,233 억,,692301,N,N,0,N,00,N
20241212,130325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1730,399,1,29.98,20486021362,11980562,617.51,1730,1730,1558,1730,932,1331,1709.94,1.48,0,-32436,1535,1433,1229,1127,923,1484,1178,234,399,500,930,1,1,46754933,809,4.42,0.76,03,25.62,391.00,2278.00,2070,20240213,-16.43,960,20241209,80.21,2070,-16.43,20240213,960,80.21,20241209,2070,-16.43,20240213,960,80.21,20241209,0.39,N,018500,500,233 억,,692301,N,N,0,N,00,N
20241212,120325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1730,399,1,29.98,17363670878,10164924,523.93,1730,1730,1558,1730,932,1331,1708.19,1.48,0,-32279,1535,1433,1229,1127,923,1484,1178,234,399,500,930,1,1,46754933,809,4.42,0.76,03,21.74,391.00,2278.00,2070,20240213,-16.43,960,20241209,80.21,2070,-16.43,20240213,960,80.21,20241209,2070,-16.43,20240213,960,80.21,20241209,0.39,N,018500,500,233 억,,692301,N,N,0,N,00,N
20241212,110325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1730,399,1,29.98,13556529942,7961468,410.35,1730,1730,1558,1730,932,1331,1702.77,1.48,0,101561,1535,1433,1229,1127,923,1484,1178,234,399,500,930,1,1,46754933,809,4.42,0.76,03,17.03,391.00,2278.00,2070,20240213,-16.43,960,20241209,80.21,2070,-16.43,20240213,960,80.21,20241209,2070,-16.43,20240213,960,80.21,20241209,0.39,N,018500,500,233 억,,692301,N,N,0,N,00,N
20241212,100324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1730,399,1,29.98,13396688322,7869074,405.59,1730,1730,1558,1730,932,1331,1702.45,1.48,0,102867,1535,1433,1229,1127,923,1484,1178,234,399,500,930,1,1,46754933,809,4.42,0.76,03,16.83,391.00,2278.00,2070,20240213,-16.43,960,20241209,80.21,2070,-16.43,20240213,960,80.21,20241209,2070,-16.43,20240213,960,80.21,20241209,0.39,N,018500,500,233 억,,692301,N,N,0,N,00,N
20241212,090326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1730,399,1,29.98,2949490598,1705216,87.89,1730,1730,1700,1730,932,1331,1729.69,1.48,0,-10292,1535,1433,1229,1127,923,1484,1178,234,399,500,930,1,1,46754933,809,4.42,0.76,03,3.65,391.00,2278.00,2070,20240213,-16.43,960,20241209,80.21,2070,-16.43,20240213,960,80.21,20241209,2070,-16.43,20240213,960,80.21,20241209,0.39,N,018500,500,233 억,,692301,N,N,0,N,00,N
20241211,160324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1331,307,1,29.98,2465515134,1936640,937.29,1025,1331,1025,1331,717,1024,1273.07,1.65,0,-51787,1109,1066,1016,973,923,1088,995,234,307,500,710,1,1,46754933,622,3.40,0.58,03,4.14,391.00,2278.00,2070,20240213,-35.70,960,20241209,38.65,2070,-35.70,20240213,960,38.65,20241209,2070,-35.70,20240213,960,38.65,20241209,0.41,N,018500,500,233 억,,770859,N,N,1,N,00,N
20241211,150244,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1331,307,1,29.98,2462475130,1934356,936.19,1025,1331,1025,1331,717,1024,1273.02,1.65,0,-51787,1109,1066,1016,973,923,1088,995,234,307,500,710,1,1,46754933,622,3.40,0.58,03,4.14,391.00,2278.00,2070,20240213,-35.70,960,20241209,38.65,2070,-35.70,20240213,960,38.65,20241209,2070,-35.70,20240213,960,38.65,20241209,0.41,N,018500,500,233 억,,770859,N,N,1,N,00,N
20241211,140326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1331,307,1,29.98,2456268677,1929693,933.93,1025,1331,1025,1331,717,1024,1272.88,1.65,0,-51787,1109,1066,1016,973,923,1088,995,234,307,500,710,1,1,46754933,622,3.40,0.58,03,4.13,391.00,2278.00,2070,20240213,-35.70,960,20241209,38.65,2070,-35.70,20240213,960,38.65,20241209,2070,-35.70,20240213,960,38.65,20241209,0.41,N,018500,500,233 억,,770859,N,N,1,N,00,N
20241211,130327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1331,307,1,29.98,2448906916,1924162,931.25,1025,1331,1025,1331,717,1024,1272.71,1.65,0,-51787,1109,1066,1016,973,923,1088,995,234,307,500,710,1,1,46754933,622,3.40,0.58,03,4.12,391.00,2278.00,2070,20240213,-35.70,960,20241209,38.65,2070,-35.70,20240213,960,38.65,20241209,2070,-35.70,20240213,960,38.65,20241209,0.41,N,018500,500,233 억,,770859,N,N,1,N,00,N
20241211,120328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1331,307,1,29.98,2425864644,1906850,922.87,1025,1331,1025,1331,717,1024,1272.18,1.65,0,-51736,1109,1066,1016,973,923,1088,995,234,307,500,710,1,1,46754933,622,3.40,0.58,03,4.08,391.00,2278.00,2070,20240213,-35.70,960,20241209,38.65,2070,-35.70,20240213,960,38.65,20241209,2070,-35.70,20240213,960,38.65,20241209,0.41,N,018500,500,233 억,,770859,N,N,1,N,00,N
20241211,110326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1331,307,1,29.98,2313132937,1822153,881.88,1025,1331,1025,1331,717,1024,1269.45,1.65,0,-51736,1109,1066,1016,973,923,1088,995,234,307,500,710,1,1,46754933,622,3.40,0.58,03,3.90,391.00,2278.00,2070,20240213,-35.70,960,20241209,38.65,2070,-35.70,20240213,960,38.65,20241209,2070,-35.70,20240213,960,38.65,20241209,0.41,N,018500,500,233 억,,770859,N,N,1,N,00,N
20241211,100326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1119,95,2,9.28,303244033,274465,132.83,1025,1146,1025,1331,717,1024,1104.86,1.65,0,-19335,1109,1066,1016,973,923,1088,995,234,307,500,710,1,1,46754933,523,2.86,0.49,03,0.59,391.00,2278.00,2070,20240213,-45.94,960,20241209,16.56,2070,-45.94,20240213,960,16.56,20241209,2070,-45.94,20240213,960,16.56,20241209,0.41,N,018500,500,233 억,,770859,N,N,1,N,00,N
20241211,090327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1040,16,2,1.56,9265411,8947,4.33,1025,1040,1025,1331,717,1024,1035.59,1.65,0,-726,1109,1066,1016,973,923,1088,995,234,307,500,710,1,1,46754933,486,2.66,0.46,03,0.02,391.00,2278.00,2070,20240213,-49.76,960,20241209,8.33,2070,-49.76,20240213,960,8.33,20241209,2070,-49.76,20240213,960,8.33,20241209,0.41,N,018500,500,233 억,,770859,N,N,1,N,00,N
20241210,160325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1024,59,2,6.11,209177842,206618,64.20,966,1059,966,1254,676,965,1012.39,1.52,0,46864,1048,1006,983,941,918,995,930,234,289,500,670,1,1,46754933,479,2.62,0.45,03,0.44,391.00,2278.00,2070,20240213,-50.53,960,20241209,6.67,2070,-50.53,20240213,960,6.67,20241209,2070,-50.53,20240213,960,6.67,20241209,0.43,N,018500,500,233 억,,712422,N,N,1,N,00,N
20241210,150325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1024,59,2,6.11,172201241,170503,52.98,966,1059,966,1254,676,965,1009.96,1.52,0,41550,1048,1006,983,941,918,995,930,234,289,500,670,1,1,46754933,479,2.62,0.45,03,0.36,391.00,2278.00,2070,20240213,-50.53,960,20241209,6.67,2070,-50.53,20240213,960,6.67,20241209,2070,-50.53,20240213,960,6.67,20241209,0.43,N,018500,500,233 억,,712422,N,N,0,N,00,N
20241210,140325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1018,53,2,5.49,141601712,140572,43.68,966,1059,966,1254,676,965,1007.33,1.52,0,37197,1048,1006,983,941,918,995,930,234,289,500,670,1,1,46754933,476,2.60,0.45,03,0.30,391.00,2278.00,2070,20240213,-50.82,960,20241209,6.04,2070,-50.82,20240213,960,6.04,20241209,2070,-50.82,20240213,960,6.04,20241209,0.43,N,018500,500,233 억,,712422,N,N,0,N,00,N
20241210,130323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1010,45,2,4.66,127338319,126470,39.30,966,1059,966,1254,676,965,1006.87,1.52,0,35531,1048,1006,983,941,918,995,930,234,289,500,670,1,1,46754933,472,2.58,0.44,03,0.27,391.00,2278.00,2070,20240213,-51.21,960,20241209,5.21,2070,-51.21,20240213,960,5.21,20241209,2070,-51.21,20240213,960,5.21,20241209,0.43,N,018500,500,233 억,,712422,N,N,0,N,00,N
20241210,120324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1015,50,2,5.18,121791014,120961,37.58,966,1059,966,1254,676,965,1006.86,1.52,0,33114,1048,1006,983,941,918,995,930,234,289,500,670,1,1,46754933,475,2.60,0.45,03,0.26,391.00,2278.00,2070,20240213,-50.97,960,20241209,5.73,2070,-50.97,20240213,960,5.73,20241209,2070,-50.97,20240213,960,5.73,20241209,0.43,N,018500,500,233 억,,712422,N,N,0,N,00,N
20241210,110324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1005,40,2,4.15,117245524,116448,36.18,966,1059,966,1254,676,965,1006.85,1.52,0,31429,1048,1006,983,941,918,995,930,234,289,500,670,1,1,46754933,470,2.57,0.44,03,0.25,391.00,2278.00,2070,20240213,-51.45,960,20241209,4.69,2070,-51.45,20240213,960,4.69,20241209,2070,-51.45,20240213,960,4.69,20241209,0.43,N,018500,500,233 억,,712422,N,N,0,N,00,N
20241210,100324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1015,50,2,5.18,58503421,58047,18.04,966,1059,966,1254,676,965,1007.86,1.52,0,18470,1048,1006,983,941,918,995,930,234,289,500,670,1,1,46754933,475,2.60,0.45,03,0.12,391.00,2278.00,2070,20240213,-50.97,960,20241209,5.73,2070,-50.97,20240213,960,5.73,20241209,2070,-50.97,20240213,960,5.73,20241209,0.43,N,018500,500,233 억,,712422,N,N,0,N,00,N
20241210,090326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,982,17,2,1.76,3034070,3114,0.97,966,982,966,1254,676,965,974.33,1.52,0,1129,1048,1006,983,941,918,995,930,234,289,500,670,1,1,46754933,459,2.51,0.43,03,0.01,391.00,2278.00,2070,20240213,-52.56,960,20241209,2.29,2070,-52.56,20240213,960,2.29,20241209,2070,-52.56,20240213,960,2.29,20241209,0.43,N,018500,500,233 억,,712422,N,N,0,N,00,N
20241209,160322,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,965,-61,5,-5.95,314543217,321762,116.61,983,1025,960,1333,719,1026,977.68,1.53,0,-1399,1086,1055,1028,997,970,1042,984,234,307,500,710,1,1,46754933,451,2.47,0.42,03,0.69,391.00,2278.00,2070,20240213,-53.38,960,20241209,0.52,2070,-53.38,20240213,960,0.52,20241209,2070,-53.38,20240213,960,0.52,20241209,0.42,N,018500,500,233 억,,717621,N,N,0,N,00,N
20241209,150325,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,961,-65,5,-6.34,298528704,305151,110.59,983,1025,960,1333,719,1026,978.30,1.53,0,-1,1086,1055,1028,997,970,1042,984,234,307,500,710,1,1,46754933,449,2.46,0.42,03,0.65,391.00,2278.00,2070,20240213,-53.57,960,20241209,0.10,2070,-53.57,20240213,960,0.10,20241209,2070,-53.57,20240213,960,0.10,20241209,0.42,N,018500,500,233 억,,717621,N,N,0,N,00,N
20241209,140324,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,970,-56,5,-5.46,283624696,289735,105.01,983,1025,960,1333,719,1026,978.91,1.53,0,-471,1086,1055,1028,997,970,1042,984,234,307,500,710,1,1,46754933,454,2.48,0.43,03,0.62,391.00,2278.00,2070,20240213,-53.14,960,20241209,1.04,2070,-53.14,20240213,960,1.04,20241209,2070,-53.14,20240213,960,1.04,20241209,0.42,N,018500,500,233 억,,717621,N,N,0,N,00,N
20241209,130326,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,967,-59,5,-5.75,251814217,256780,93.06,983,1025,960,1333,719,1026,980.66,1.53,0,-11429,1086,1055,1028,997,970,1042,984,234,307,500,710,1,1,46754933,452,2.47,0.42,03,0.55,391.00,2278.00,2070,20240213,-53.29,960,20241209,0.73,2070,-53.29,20240213,960,0.73,20241209,2070,-53.29,20240213,960,0.73,20241209,0.42,N,018500,500,233 억,,717621,N,N,0,N,00,N
20241209,120324,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,980,-46,5,-4.48,155261326,157629,57.13,983,1025,978,1333,719,1026,984.98,1.53,0,-11212,1086,1055,1028,997,970,1042,984,234,307,500,710,1,1,46754933,458,2.51,0.43,03,0.34,391.00,2278.00,2070,20240213,-52.66,978,20241209,0.20,2070,-52.66,20240213,978,0.20,20241209,2070,-52.66,20240213,978,0.20,20241209,0.42,N,018500,500,233 억,,717621,N,N,0,N,00,N
20241209,110325,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,993,-33,5,-3.22,144740433,146939,53.25,983,1025,978,1333,719,1026,985.04,1.53,0,-10396,1086,1055,1028,997,970,1042,984,234,307,500,710,1,1,46754933,464,2.54,0.44,03,0.31,391.00,2278.00,2070,20240213,-52.03,978,20241209,1.53,2070,-52.03,20240213,978,1.53,20241209,2070,-52.03,20240213,978,1.53,20241209,0.42,N,018500,500,233 억,,717621,N,N,0,N,00,N
20241209,100324,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,983,-43,5,-4.19,76799802,77987,28.26,983,1025,978,1333,719,1026,984.78,1.53,0,-12219,1086,1055,1028,997,970,1042,984,234,307,500,710,1,1,46754933,460,2.51,0.43,03,0.17,391.00,2278.00,2070,20240213,-52.51,978,20241209,0.51,2070,-52.51,20240213,978,0.51,20241209,2070,-52.51,20240213,978,0.51,20241209,0.42,N,018500,500,233 억,,717621,N,N,0,N,00,N
20241209,090322,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1006,-20,5,-1.95,13785943,13974,5.06,983,1025,983,1333,719,1026,986.54,1.53,0,2121,1086,1055,1028,997,970,1042,984,234,307,500,710,1,1,46754933,470,2.57,0.44,03,0.03,391.00,2278.00,2070,20240213,-51.40,983,20241209,2.34,2070,-51.40,20240213,983,2.34,20241209,2070,-51.40,20240213,983,2.34,20241209,0.42,N,018500,500,233 억,,717621,N,N,0,N,00,N
20241206,160322,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1026,-36,5,-3.39,281454334,275886,164.96,1059,1059,1001,1380,744,1062,1020.16,1.51,0,9857,1083,1072,1061,1050,1039,1067,1045,234,318,500,740,1,1,46754933,480,2.62,0.45,03,0.59,391.00,2278.00,2070,20240213,-50.43,1001,20241206,2.50,2070,-50.43,20240213,1001,2.50,20241206,2070,-50.43,20240213,1001,2.50,20241206,0.42,N,018500,500,233 억,,704805,N,N,0,N,00,N
20241206,150323,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1030,-32,5,-3.01,274626587,269237,160.98,1059,1059,1001,1380,744,1062,1020.02,1.51,0,13367,1083,1072,1061,1050,1039,1067,1045,234,318,500,740,1,1,46754933,482,2.63,0.45,03,0.58,391.00,2278.00,2070,20240213,-50.24,1001,20241206,2.90,2070,-50.24,20240213,1001,2.90,20241206,2070,-50.24,20240213,1001,2.90,20241206,0.42,N,018500,500,233 억,,704805,N,N,0,N,00,N
20241206,140321,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1015,-47,5,-4.43,256333994,251286,150.25,1059,1059,1001,1380,744,1062,1020.09,1.51,0,11926,1083,1072,1061,1050,1039,1067,1045,234,318,500,740,1,1,46754933,475,2.60,0.45,03,0.54,391.00,2278.00,2070,20240213,-50.97,1001,20241206,1.40,2070,-50.97,20240213,1001,1.40,20241206,2070,-50.97,20240213,1001,1.40,20241206,0.42,N,018500,500,233 억,,704805,N,N,0,N,00,N
20241206,130322,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1016,-46,5,-4.33,248982349,244011,145.90,1059,1059,1001,1380,744,1062,1020.37,1.51,0,11986,1083,1072,1061,1050,1039,1067,1045,234,318,500,740,1,1,46754933,475,2.60,0.45,03,0.52,391.00,2278.00,2070,20240213,-50.92,1001,20241206,1.50,2070,-50.92,20240213,1001,1.50,20241206,2070,-50.92,20240213,1001,1.50,20241206,0.42,N,018500,500,233 억,,704805,N,N,0,N,00,N
20241206,120321,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1020,-42,5,-3.95,216545781,212015,126.77,1059,1059,1001,1380,744,1062,1021.37,1.51,0,3495,1083,1072,1061,1050,1039,1067,1045,234,318,500,740,1,1,46754933,477,2.61,0.45,03,0.45,391.00,2278.00,2070,20240213,-50.72,1001,20241206,1.90,2070,-50.72,20240213,1001,1.90,20241206,2070,-50.72,20240213,1001,1.90,20241206,0.42,N,018500,500,233 억,,704805,N,N,0,N,00,N
20241206,110322,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1011,-51,5,-4.80,139446189,135498,81.02,1059,1059,1001,1380,744,1062,1029.14,1.51,0,-3028,1083,1072,1061,1050,1039,1067,1045,234,318,500,740,1,1,46754933,473,2.59,0.44,03,0.29,391.00,2278.00,2070,20240213,-51.16,1001,20241206,1.00,2070,-51.16,20240213,1001,1.00,20241206,2070,-51.16,20240213,1001,1.00,20241206,0.42,N,018500,500,233 억,,704805,N,N,0,N,00,N
20241206,100319,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1039,-23,5,-2.17,42609240,40709,24.34,1059,1059,1039,1380,744,1062,1046.68,1.51,0,-10147,1083,1072,1061,1050,1039,1067,1045,234,318,500,740,1,1,46754933,486,2.66,0.46,03,0.09,391.00,2278.00,2070,20240213,-49.81,1039,20241206,0.00,2070,-49.81,20240213,1039,0.00,20241206,2070,-49.81,20240213,1039,0.00,20241206,0.42,N,018500,500,233 억,,704805,N,N,0,N,00,N
20241206,090321,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1048,-14,5,-1.32,6373758,6049,3.62,1059,1059,1048,1380,744,1062,1053.69,1.51,0,1160,1083,1072,1061,1050,1039,1067,1045,234,318,500,740,1,1,46754933,490,2.68,0.46,03,0.01,391.00,2278.00,2070,20240213,-49.37,1048,20241206,0.00,2070,-49.37,20240213,1048,0.00,20241206,2070,-49.37,20240213,1048,0.00,20241206,0.42,N,018500,500,233 억,,704805,N,N,0,N,00,N
20241205,160317,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1062,-15,5,-1.39,177253027,167221,169.21,1072,1072,1050,1400,754,1077,1059.99,1.54,0,-15043,1101,1089,1072,1060,1043,1080,1051,234,323,500,750,1,1,46754933,497,2.72,0.47,03,0.36,391.00,2278.00,2070,20240213,-48.70,1050,20241205,1.14,2070,-48.70,20240213,1050,1.14,20241205,2070,-48.70,20240213,1050,1.14,20241205,0.40,N,018500,500,233 억,,720500,N,N,0,N,00,N
20241205,150319,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1057,-20,5,-1.86,170737836,161060,162.97,1072,1072,1050,1400,754,1077,1060.09,1.54,0,-11886,1101,1089,1072,1060,1043,1080,1051,234,323,500,750,1,1,46754933,494,2.70,0.46,03,0.34,391.00,2278.00,2070,20240213,-48.94,1050,20241205,0.67,2070,-48.94,20240213,1050,0.67,20241205,2070,-48.94,20240213,1050,0.67,20241205,0.40,N,018500,500,233 억,,720500,N,N,0,N,00,N
20241205,140318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1060,-17,5,-1.58,118626614,111547,112.87,1072,1072,1056,1400,754,1077,1063.47,1.54,0,-6676,1101,1089,1072,1060,1043,1080,1051,234,323,500,750,1,1,46754933,496,2.71,0.47,03,0.24,391.00,2278.00,2070,20240213,-48.79,1050,20241115,0.95,2070,-48.79,20240213,1050,0.95,20241115,2070,-48.79,20240213,1050,0.95,20241115,0.40,N,018500,500,233 억,,720500,N,N,0,N,00,N
20241205,130318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1057,-20,5,-1.86,106948988,100504,101.70,1072,1072,1056,1400,754,1077,1064.13,1.54,0,-2678,1101,1089,1072,1060,1043,1080,1051,234,323,500,750,1,1,46754933,494,2.70,0.46,03,0.21,391.00,2278.00,2070,20240213,-48.94,1050,20241115,0.67,2070,-48.94,20240213,1050,0.67,20241115,2070,-48.94,20240213,1050,0.67,20241115,0.40,N,018500,500,233 억,,720500,N,N,0,N,00,N
20241205,120318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1069,-8,5,-0.74,102010192,95854,96.99,1072,1072,1056,1400,754,1077,1064.22,1.54,0,-3520,1101,1089,1072,1060,1043,1080,1051,234,323,500,750,1,1,46754933,500,2.73,0.47,03,0.21,391.00,2278.00,2070,20240213,-48.36,1050,20241115,1.81,2070,-48.36,20240213,1050,1.81,20241115,2070,-48.36,20240213,1050,1.81,20241115,0.40,N,018500,500,233 억,,720500,N,N,0,N,00,N
20241205,110317,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1066,-11,5,-1.02,99133935,93147,94.25,1072,1072,1060,1400,754,1077,1064.27,1.54,0,-3745,1101,1089,1072,1060,1043,1080,1051,234,323,500,750,1,1,46754933,498,2.73,0.47,03,0.20,391.00,2278.00,2070,20240213,-48.50,1050,20241115,1.52,2070,-48.50,20240213,1050,1.52,20241115,2070,-48.50,20240213,1050,1.52,20241115,0.40,N,018500,500,233 억,,720500,N,N,0,N,00,N
20241205,100316,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1072,-5,5,-0.46,27535212,25812,26.12,1072,1072,1065,1400,754,1077,1066.76,1.54,0,-2088,1101,1089,1072,1060,1043,1080,1051,234,323,500,750,1,1,46754933,501,2.74,0.47,03,0.06,391.00,2278.00,2070,20240213,-48.21,1050,20241115,2.10,2070,-48.21,20240213,1050,2.10,20241115,2070,-48.21,20240213,1050,2.10,20241115,0.40,N,018500,500,233 억,,720500,N,N,0,N,00,N
20241205,090317,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1072,-5,5,-0.46,3524736,3288,3.33,1072,1072,1072,1400,754,1077,1072.00,1.54,0,-491,1101,1089,1072,1060,1043,1080,1051,234,323,500,750,1,1,46754933,501,2.74,0.47,03,0.01,391.00,2278.00,2070,20240213,-48.21,1050,20241115,2.10,2070,-48.21,20240213,1050,2.10,20241115,2070,-48.21,20240213,1050,2.10,20241115,0.40,N,018500,500,233 억,,720500,N,N,0,N,00,N
20241204,160313,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1077,-13,5,-1.19,103770637,97690,132.10,1082,1084,1055,1417,763,1090,1062.24,1.53,0,6115,1124,1107,1096,1079,1068,1115,1087,234,327,500,760,1,1,46754933,504,2.75,0.47,03,0.21,391.00,2278.00,2070,20240213,-47.97,1050,20241115,2.57,2070,-47.97,20240213,1050,2.57,20241115,2070,-47.97,20240213,1050,2.57,20241115,0.40,N,018500,500,233 억,,714385,N,N,2,N,00,N
20241204,150314,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1075,-15,5,-1.38,102354860,96374,130.32,1082,1084,1055,1417,763,1090,1062.06,1.53,0,6637,1124,1107,1096,1079,1068,1115,1087,234,327,500,760,1,1,46754933,503,2.75,0.47,03,0.21,391.00,2278.00,2070,20240213,-48.07,1050,20241115,2.38,2070,-48.07,20240213,1050,2.38,20241115,2070,-48.07,20240213,1050,2.38,20241115,0.40,N,018500,500,233 억,,714385,N,N,2,N,00,N
20241204,140313,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1079,-11,5,-1.01,101224343,95325,128.91,1082,1084,1055,1417,763,1090,1061.89,1.53,0,6724,1124,1107,1096,1079,1068,1115,1087,234,327,500,760,1,1,46754933,504,2.76,0.47,03,0.20,391.00,2278.00,2070,20240213,-47.87,1050,20241115,2.76,2070,-47.87,20240213,1050,2.76,20241115,2070,-47.87,20240213,1050,2.76,20241115,0.40,N,018500,500,233 억,,714385,N,N,2,N,00,N
20241204,130314,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1073,-17,5,-1.56,89828606,84661,114.49,1082,1082,1055,1417,763,1090,1061.04,1.53,0,7401,1124,1107,1096,1079,1068,1115,1087,234,327,500,760,1,1,46754933,502,2.74,0.47,03,0.18,391.00,2278.00,2070,20240213,-48.16,1050,20241115,2.19,2070,-48.16,20240213,1050,2.19,20241115,2070,-48.16,20240213,1050,2.19,20241115,0.40,N,018500,500,233 억,,714385,N,N,2,N,00,N
20241204,120313,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1064,-26,5,-2.39,87209750,82208,111.17,1082,1082,1055,1417,763,1090,1060.84,1.53,0,7082,1124,1107,1096,1079,1068,1115,1087,234,327,500,760,1,1,46754933,497,2.72,0.47,03,0.18,391.00,2278.00,2070,20240213,-48.60,1050,20241115,1.33,2070,-48.60,20240213,1050,1.33,20241115,2070,-48.60,20240213,1050,1.33,20241115,0.40,N,018500,500,233 억,,714385,N,N,2,N,00,N
20241204,110307,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1060,-30,5,-2.75,74971333,70689,95.59,1082,1082,1055,1417,763,1090,1060.58,1.53,0,7465,1124,1107,1096,1079,1068,1115,1087,234,327,500,760,1,1,46754933,496,2.71,0.47,03,0.15,391.00,2278.00,2070,20240213,-48.79,1050,20241115,0.95,2070,-48.79,20240213,1050,0.95,20241115,2070,-48.79,20240213,1050,0.95,20241115,0.40,N,018500,500,233 억,,714385,N,N,2,N,00,N
20241204,100308,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1063,-27,5,-2.48,57149176,53873,72.85,1082,1082,1055,1417,763,1090,1060.81,1.53,0,8389,1124,1107,1096,1079,1068,1115,1087,234,327,500,760,1,1,46754933,497,2.72,0.47,03,0.12,391.00,2278.00,2070,20240213,-48.65,1050,20241115,1.24,2070,-48.65,20240213,1050,1.24,20241115,2070,-48.65,20240213,1050,1.24,20241115,0.40,N,018500,500,233 억,,714385,N,N,2,N,00,N
20241204,090312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1059,-31,5,-2.84,9979319,9354,12.65,1082,1082,1059,1417,763,1090,1066.85,1.53,0,5598,1124,1107,1096,1079,1068,1115,1087,234,327,500,760,1,1,46754933,495,2.71,0.46,03,0.02,391.00,2278.00,2070,20240213,-48.84,1050,20241115,0.86,2070,-48.84,20240213,1050,0.86,20241115,2070,-48.84,20240213,1050,0.86,20241115,0.40,N,018500,500,233 억,,714385,N,N,2,N,00,N
20241203,160332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1090,5,2,0.46,80932722,73949,49.44,1085,1113,1085,1410,760,1085,1094.51,1.52,0,3372,1157,1120,1085,1048,1013,1103,1031,234,325,500,750,1,1,46754933,510,2.79,0.48,03,0.16,391.00,2278.00,2070,20240213,-47.34,1050,20241115,3.81,2070,-47.34,20240213,1050,3.81,20241115,2070,-47.34,20240213,1050,3.81,20241115,0.39,N,018500,500,233 억,,711013,N,N,2,N,00,N
20241203,150334,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1098,13,2,1.20,74541476,68106,45.53,1085,1113,1085,1410,760,1085,1094.49,1.52,0,2341,1157,1120,1085,1048,1013,1103,1031,234,325,500,750,1,1,46754933,513,2.81,0.48,03,0.15,391.00,2278.00,2070,20240213,-46.96,1050,20241115,4.57,2070,-46.96,20240213,1050,4.57,20241115,2070,-46.96,20240213,1050,4.57,20241115,0.39,N,018500,500,233 억,,711013,N,N,0,N,00,N
20241203,140329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1092,7,2,0.65,69050768,63090,42.18,1085,1113,1085,1410,760,1085,1094.48,1.52,0,1996,1157,1120,1085,1048,1013,1103,1031,234,325,500,750,1,1,46754933,511,2.79,0.48,03,0.13,391.00,2278.00,2070,20240213,-47.25,1050,20241115,4.00,2070,-47.25,20240213,1050,4.00,20241115,2070,-47.25,20240213,1050,4.00,20241115,0.39,N,018500,500,233 억,,711013,N,N,0,N,00,N
20241203,130327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1089,4,2,0.37,67208139,61402,41.05,1085,1113,1085,1410,760,1085,1094.56,1.52,0,1976,1157,1120,1085,1048,1013,1103,1031,234,325,500,750,1,1,46754933,509,2.79,0.48,03,0.13,391.00,2278.00,2070,20240213,-47.39,1050,20241115,3.71,2070,-47.39,20240213,1050,3.71,20241115,2070,-47.39,20240213,1050,3.71,20241115,0.39,N,018500,500,233 억,,711013,N,N,0,N,00,N
20241203,120337,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1085,0,3,0.00,52104666,47505,31.76,1085,1113,1085,1410,760,1085,1096.82,1.52,0,-2474,1157,1120,1085,1048,1013,1103,1031,234,325,500,750,1,1,46754933,507,2.77,0.48,03,0.10,391.00,2278.00,2070,20240213,-47.58,1050,20241115,3.33,2070,-47.58,20240213,1050,3.33,20241115,2070,-47.58,20240213,1050,3.33,20241115,0.39,N,018500,500,233 억,,711013,N,N,0,N,00,N
20241203,110325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1094,9,2,0.83,38620934,35108,23.47,1085,1113,1085,1410,760,1085,1100.06,1.52,0,-4348,1157,1120,1085,1048,1013,1103,1031,234,325,500,750,1,1,46754933,511,2.80,0.48,03,0.08,391.00,2278.00,2070,20240213,-47.15,1050,20241115,4.19,2070,-47.15,20240213,1050,4.19,20241115,2070,-47.15,20240213,1050,4.19,20241115,0.39,N,018500,500,233 억,,711013,N,N,0,N,00,N
20241203,100319,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1097,12,2,1.11,32808114,29793,19.92,1085,1113,1085,1410,760,1085,1101.20,1.52,0,-5411,1157,1120,1085,1048,1013,1103,1031,234,325,500,750,1,1,46754933,513,2.81,0.48,03,0.06,391.00,2278.00,2070,20240213,-47.00,1050,20241115,4.48,2070,-47.00,20240213,1050,4.48,20241115,2070,-47.00,20240213,1050,4.48,20241115,0.39,N,018500,500,233 억,,711013,N,N,0,N,00,N
20241203,090318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1100,15,2,1.38,2425147,2234,1.49,1085,1100,1085,1410,760,1085,1085.56,1.52,0,-184,1157,1120,1085,1048,1013,1103,1031,234,325,500,750,1,1,46754933,514,2.81,0.48,03,0.00,391.00,2278.00,2070,20240213,-46.86,1050,20241115,4.76,2070,-46.86,20240213,1050,4.76,20241115,2070,-46.86,20240213,1050,4.76,20241115,0.39,N,018500,500,233 억,,711013,N,N,0,N,00,N
20241202,160309,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1085,-34,5,-3.04,163330383,149574,138.07,1112,1122,1050,1454,784,1119,1091.97,1.59,0,-24482,1149,1134,1122,1107,1095,1128,1101,234,335,500,780,1,1,46754933,507,2.77,0.48,03,0.32,391.00,2278.00,2070,20240213,-47.58,1050,20241202,3.33,2070,-47.58,20240213,1050,3.33,20241202,2070,-47.58,20240213,1050,3.33,20241202,0.40,N,018500,500,233 억,,741923,N,N,0,N,00,N
20241202,150331,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1083,-36,5,-3.22,153688281,140683,129.86,1112,1122,1050,1454,784,1119,1092.44,1.59,0,-22224,1149,1134,1122,1107,1095,1128,1101,234,335,500,780,1,1,46754933,506,2.77,0.48,03,0.30,391.00,2278.00,2070,20240213,-47.68,1050,20241202,3.14,2070,-47.68,20240213,1050,3.14,20241202,2070,-47.68,20240213,1050,3.14,20241202,0.40,N,018500,500,233 억,,741923,N,N,0,N,00,N
20241202,140320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1104,-15,5,-1.34,107135761,97251,89.77,1112,1122,1085,1454,784,1119,1101.64,1.59,0,-21530,1149,1134,1122,1107,1095,1128,1101,234,335,500,780,1,1,46754933,516,2.82,0.48,03,0.21,391.00,2278.00,2070,20240213,-46.67,1050,20241115,5.14,2070,-46.67,20240213,1050,5.14,20241115,2070,-46.67,20240213,1050,5.14,20241115,0.40,N,018500,500,233 억,,741923,N,N,0,N,00,N
20241202,130324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1097,-22,5,-1.97,86798717,78591,72.55,1112,1122,1089,1454,784,1119,1104.44,1.59,0,-20803,1149,1134,1122,1107,1095,1128,1101,234,335,500,780,1,1,46754933,513,2.81,0.48,03,0.17,391.00,2278.00,2070,20240213,-47.00,1050,20241115,4.48,2070,-47.00,20240213,1050,4.48,20241115,2070,-47.00,20240213,1050,4.48,20241115,0.40,N,018500,500,233 억,,741923,N,N,0,N,00,N
20241202,120330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1104,-15,5,-1.34,51878572,46709,43.12,1112,1122,1103,1454,784,1119,1110.68,1.59,0,-15954,1149,1134,1122,1107,1095,1128,1101,234,335,500,780,1,1,46754933,516,2.82,0.48,03,0.10,391.00,2278.00,2070,20240213,-46.67,1050,20241115,5.14,2070,-46.67,20240213,1050,5.14,20241115,2070,-46.67,20240213,1050,5.14,20241115,0.40,N,018500,500,233 억,,741923,N,N,0,N,00,N
20241202,110315,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1111,-8,5,-0.71,34649584,31129,28.73,1112,1122,1110,1454,784,1119,1113.10,1.59,0,-8108,1149,1134,1122,1107,1095,1128,1101,234,335,500,780,1,1,46754933,519,2.84,0.49,03,0.07,391.00,2278.00,2070,20240213,-46.33,1050,20241115,5.81,2070,-46.33,20240213,1050,5.81,20241115,2070,-46.33,20240213,1050,5.81,20241115,0.40,N,018500,500,233 억,,741923,N,N,0,N,00,N
20241202,100309,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1117,-2,5,-0.18,22347903,20060,18.52,1112,1122,1111,1454,784,1119,1114.05,1.59,0,-5490,1149,1134,1122,1107,1095,1128,1101,234,335,500,780,1,1,46754933,522,2.86,0.49,03,0.04,391.00,2278.00,2070,20240213,-46.04,1050,20241115,6.38,2070,-46.04,20240213,1050,6.38,20241115,2070,-46.04,20240213,1050,6.38,20241115,0.40,N,018500,500,233 억,,741923,N,N,0,N,00,N
20241202,090311,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1112,-7,5,-0.63,6669776,5998,5.54,1112,1112,1112,1454,784,1119,1112.00,1.59,0,419,1149,1134,1122,1107,1095,1128,1101,234,335,500,780,1,1,46754933,520,2.84,0.49,03,0.01,391.00,2278.00,2070,20240213,-46.28,1050,20241115,5.90,2070,-46.28,20240213,1050,5.90,20241115,2070,-46.28,20240213,1050,5.90,20241115,0.40,N,018500,500,233 억,,741923,N,N,0,N,00,N