KissMeData/000040/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

2024-11-17 15:27:48 +09:00

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	358	12	2	3.47	154496339	438231	99.99	343	359	343	449	243	346	352.51	46.75	90385	77483	354	350	343	339	332	352	341	481	103	500	230	1	1	96138465	344	-5.19	1.04	12	0.46	-69.00	345.00	942	20231004	-62.00	336	20231226	6.55	942	-62.00	20231004	336	6.55	20231226	942	-62.00	20231004	336	6.55	20231226	0.06	N	000040	500	480 억	44940657	N	N	0	N	N
3	20231229	150101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	358	12	2	3.47	154496339	438231	99.99	343	359	343	449	243	346	352.51	46.75	90385	77483	354	350	343	339	332	352	341	481	103	500	230	1	1	96138465	344	-5.19	1.04	12	0.46	-69.00	345.00	942	20231004	-62.00	336	20231226	6.55	942	-62.00	20231004	336	6.55	20231226	942	-62.00	20231004	336	6.55	20231226	0.06	N	000040	500	480 억	44940657	N	N	0	N	N
4	20231229	140101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	358	12	2	3.47	154496339	438231	99.99	343	359	343	449	243	346	352.51	46.75	90385	77483	354	350	343	339	332	352	341	481	103	500	230	1	1	96138465	344	-5.19	1.04	12	0.46	-69.00	345.00	942	20231004	-62.00	336	20231226	6.55	942	-62.00	20231004	336	6.55	20231226	942	-62.00	20231004	336	6.55	20231226	0.06	N	000040	500	480 억	44940657	N	N	0	N	N
5	20231229	130101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	358	12	2	3.47	154496339	438231	99.99	343	359	343	449	243	346	352.51	46.75	90385	77483	354	350	343	339	332	352	341	481	103	500	230	1	1	96138465	344	-5.19	1.04	12	0.46	-69.00	345.00	942	20231004	-62.00	336	20231226	6.55	942	-62.00	20231004	336	6.55	20231226	942	-62.00	20231004	336	6.55	20231226	0.06	N	000040	500	480 억	44940657	N	N	0	N	N
6	20231229	120101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	358	12	2	3.47	154496339	438231	99.99	343	359	343	449	243	346	352.51	46.75	90385	77483	354	350	343	339	332	352	341	481	103	500	230	1	1	96138465	344	-5.19	1.04	12	0.46	-69.00	345.00	942	20231004	-62.00	336	20231226	6.55	942	-62.00	20231004	336	6.55	20231226	942	-62.00	20231004	336	6.55	20231226	0.06	N	000040	500	480 억	44940657	N	N	0	N	N
7	20231229	110101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	358	12	2	3.47	154496339	438231	99.99	343	359	343	449	243	346	352.51	46.75	90385	77483	354	350	343	339	332	352	341	481	103	500	230	1	1	96138465	344	-5.19	1.04	12	0.46	-69.00	345.00	942	20231004	-62.00	336	20231226	6.55	942	-62.00	20231004	336	6.55	20231226	942	-62.00	20231004	336	6.55	20231226	0.06	N	000040	500	480 억	44940657	N	N	0	N	N
8	20231229	100101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	358	12	2	3.47	154496339	438231	99.99	343	359	343	449	243	346	352.51	46.75	90385	77483	354	350	343	339	332	352	341	481	103	500	230	1	1	96138465	344	-5.19	1.04	12	0.46	-69.00	345.00	942	20231004	-62.00	336	20231226	6.55	942	-62.00	20231004	336	6.55	20231226	942	-62.00	20231004	336	6.55	20231226	0.06	N	000040	500	480 억	44940657	N	N	0	N	N
9	20231229	090101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	358	12	2	3.47	154496339	438231	99.99	343	359	343	449	243	346	352.51	46.75	90385	77483	354	350	343	339	332	352	341	481	103	500	230	1	1	96138465	344	-5.19	1.04	12	0.46	-69.00	345.00	942	20231004	-62.00	336	20231226	6.55	942	-62.00	20231004	336	6.55	20231226	942	-62.00	20231004	336	6.55	20231226	0.06	N	000040	500	480 억	44940657	N	N	0	N	N
10	20231228	160101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	358	12	2	3.47	153899980	436574	99.61	343	359	343	449	243	346	352.51	46.65	0	77483	354	350	343	339	332	352	341	481	103	500	230	1	1	96138465	344	-5.19	1.04	12	0.45	-69.00	345.00	942	20231004	-62.00	336	20231226	6.55	942	-62.00	20231004	336	6.55	20231226	942	-62.00	20231004	336	6.55	20231226	0.06	N	000040	500	480 억	44850272	N	N	0	N	N
11	20231228	150101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	356	10	2	2.89	148161204	420522	95.95	343	359	343	449	243	346	352.33	46.65	0	73432	354	350	343	339	332	352	341	481	103	500	230	1	1	96138465	342	-5.16	1.03	12	0.44	-69.00	345.00	942	20231004	-62.21	336	20231226	5.95	942	-62.21	20231004	336	5.95	20231226	942	-62.21	20231004	336	5.95	20231226	0.06	N	000040	500	480 억	44850272	N	N	0	N	N
12	20231228	140101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	359	13	2	3.76	125858143	357863	81.65	343	359	343	449	243	346	351.70	46.65	0	69890	354	350	343	339	332	352	341	481	103	500	230	1	1	96138465	345	-5.20	1.04	12	0.37	-69.00	345.00	942	20231004	-61.89	336	20231226	6.85	942	-61.89	20231004	336	6.85	20231226	942	-61.89	20231004	336	6.85	20231226	0.06	N	000040	500	480 억	44850272	N	N	0	N	N
13	20231228	130101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	358	12	2	3.47	107957764	307773	70.22	343	359	343	449	243	346	350.77	46.65	0	64542	354	350	343	339	332	352	341	481	103	500	230	1	1	96138465	344	-5.19	1.04	12	0.32	-69.00	345.00	942	20231004	-62.00	336	20231226	6.55	942	-62.00	20231004	336	6.55	20231226	942	-62.00	20231004	336	6.55	20231226	0.06	N	000040	500	480 억	44850272	N	N	0	N	N
14	20231228	120101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	351	5	2	1.45	87883544	251346	57.35	343	356	343	449	243	346	349.65	46.65	0	50105	354	350	343	339	332	352	341	481	103	500	230	1	1	96138465	337	-5.09	1.02	12	0.26	-69.00	345.00	942	20231004	-62.74	336	20231226	4.46	942	-62.74	20231004	336	4.46	20231226	942	-62.74	20231004	336	4.46	20231226	0.06	N	000040	500	480 억	44850272	N	N	0	N	N
15	20231228	110100	57	100.00	KOSPI		운수.장비	N	N	N	N	N	351	5	2	1.45	50749750	146143	33.35	343	355	343	449	243	346	347.26	46.65	0	46208	354	350	343	339	332	352	341	481	103	500	230	1	1	96138465	337	-5.09	1.02	12	0.15	-69.00	345.00	942	20231004	-62.74	336	20231226	4.46	942	-62.74	20231004	336	4.46	20231226	942	-62.74	20231004	336	4.46	20231226	0.06	N	000040	500	480 억	44850272	N	N	0	N	N
16	20231228	100101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	349	3	2	0.87	45635294	131500	30.00	343	355	343	449	243	346	347.04	46.65	0	43793	354	350	343	339	332	352	341	481	103	500	230	1	1	96138465	336	-5.06	1.01	12	0.14	-69.00	345.00	942	20231004	-62.95	336	20231226	3.87	942	-62.95	20231004	336	3.87	20231226	942	-62.95	20231004	336	3.87	20231226	0.06	N	000040	500	480 억	44850272	N	N	0	N	N
17	20231228	090100	57	100.00	KOSPI		운수.장비	N	N	N	N	N	344	-2	5	-0.58	2620394	7638	1.74	343	344	343	449	243	346	343.03	46.65	0	61	354	350	343	339	332	352	341	481	103	500	230	1	1	96138465	331	-4.99	1.00	12	0.01	-69.00	345.00	942	20231004	-63.48	336	20231226	2.38	942	-63.48	20231004	336	2.38	20231226	942	-63.48	20231004	336	2.38	20231226	0.06	N	000040	500	480 억	44850272	N	N	0	N	N
18	20231227	160101	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	346	4	2	1.17	149217709	435771	74.56	344	347	336	444	240	342	342.42	46.55	0	92103	366	354	345	333	324	349	328	481	102	500	230	1	1	96138465	333	-5.01	1.00	12	0.45	-69.00	345.00	942	20231004	-63.27	336	20231227	2.98	942	-63.27	20231004	336	2.98	20231227	942	-63.27	20231004	336	2.98	20231227	0.06	N	000040	500	480 억	44755675	N	N	0	N	N
19	20231227	150101	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	346	4	2	1.17	139825596	408635	69.92	344	347	336	444	240	342	342.18	46.55	0	91655	366	354	345	333	324	349	328	481	102	500	230	1	1	96138465	333	-5.01	1.00	12	0.43	-69.00	345.00	942	20231004	-63.27	336	20231227	2.98	942	-63.27	20231004	336	2.98	20231227	942	-63.27	20231004	336	2.98	20231227	0.06	N	000040	500	480 억	44755675	N	N	0	N	N
20	20231227	140101	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	345	3	2	0.88	115485887	337806	57.80	344	346	336	444	240	342	341.87	46.55	0	86158	366	354	345	333	324	349	328	481	102	500	230	1	1	96138465	332	-5.00	1.00	12	0.35	-69.00	345.00	942	20231004	-63.38	336	20231227	2.68	942	-63.38	20231004	336	2.68	20231227	942	-63.38	20231004	336	2.68	20231227	0.06	N	000040	500	480 억	44755675	N	N	0	N	N
21	20231227	130101	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	345	3	2	0.88	110381378	323014	55.27	344	345	336	444	240	342	341.72	46.55	0	83951	366	354	345	333	324	349	328	481	102	500	230	1	1	96138465	332	-5.00	1.00	12	0.34	-69.00	345.00	942	20231004	-63.38	336	20231227	2.68	942	-63.38	20231004	336	2.68	20231227	942	-63.38	20231004	336	2.68	20231227	0.06	N	000040	500	480 억	44755675	N	N	0	N	N
22	20231227	120101	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	344	2	2	0.58	99432437	291195	49.82	344	345	336	444	240	342	341.46	46.55	0	73796	366	354	345	333	324	349	328	481	102	500	230	1	1	96138465	331	-4.99	1.00	12	0.30	-69.00	345.00	942	20231004	-63.48	336	20231227	2.38	942	-63.48	20231004	336	2.38	20231227	942	-63.48	20231004	336	2.38	20231227	0.06	N	000040	500	480 억	44755675	N	N	0	N	N
23	20231227	110101	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	343	1	2	0.29	88315683	258791	44.28	344	345	336	444	240	342	341.26	46.55	0	66398	366	354	345	333	324	349	328	481	102	500	230	1	1	96138465	330	-4.97	0.99	12	0.27	-69.00	345.00	942	20231004	-63.59	336	20231227	2.08	942	-63.59	20231004	336	2.08	20231227	942	-63.59	20231004	336	2.08	20231227	0.06	N	000040	500	480 억	44755675	N	N	0	N	N
24	20231227	100101	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	341	-1	5	-0.29	64518617	189376	32.40	344	345	336	444	240	342	340.69	46.55	0	34925	366	354	345	333	324	349	328	481	102	500	230	1	1	96138465	328	-4.94	0.99	12	0.20	-69.00	345.00	942	20231004	-63.80	336	20231227	1.49	942	-63.80	20231004	336	1.49	20231227	942	-63.80	20231004	336	1.49	20231227	0.06	N	000040	500	480 억	44755675	N	N	0	N	N
25	20231227	090101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	345	3	2	0.88	3273176	9515	1.63	344	345	343	444	240	342	344.00	46.55	0	3175	366	354	345	333	324	349	328	481	102	500	230	1	1	96138465	332	-5.00	1.00	12	0.01	-69.00	345.00	942	20231004	-63.38	336	20231226	2.68	942	-63.38	20231004	336	2.68	20231226	942	-63.38	20231004	336	2.68	20231226	0.06	N	000040	500	480 억	44755675	N	N	0	N	N
26	20231226	160101	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	342	-14	5	-3.93	199507766	583452	189.47	356	357	336	462	250	356	341.94	46.58	0	-41437	367	361	357	351	347	359	349	481	106	500	240	1	1	96138465	329	-4.96	0.99	12	0.61	-69.00	345.00	942	20231004	-63.69	336	20231226	1.79	942	-63.69	20231004	336	1.79	20231226	942	-63.69	20231004	336	1.79	20231226	0.06	N	000040	500	480 억	44779696	N	N	0	N	N
27	20231226	150101	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	344	-12	5	-3.37	182336872	533137	173.13	356	357	336	462	250	356	342.01	46.58	0	-23955	367	361	357	351	347	359	349	481	106	500	240	1	1	96138465	331	-4.99	1.00	12	0.55	-69.00	345.00	942	20231004	-63.48	336	20231226	2.38	942	-63.48	20231004	336	2.38	20231226	942	-63.48	20231004	336	2.38	20231226	0.06	N	000040	500	480 억	44779696	N	N	0	N	N
28	20231226	140101	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	343	-13	5	-3.65	176590809	516345	167.68	356	357	336	462	250	356	342.00	46.58	0	-23855	367	361	357	351	347	359	349	481	106	500	240	1	1	96138465	330	-4.97	0.99	12	0.54	-69.00	345.00	942	20231004	-63.59	336	20231226	2.08	942	-63.59	20231004	336	2.08	20231226	942	-63.59	20231004	336	2.08	20231226	0.06	N	000040	500	480 억	44779696	N	N	0	N	N
29	20231226	130101	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	342	-14	5	-3.93	171819539	502353	163.13	356	357	336	462	250	356	342.03	46.58	0	-24321	367	361	357	351	347	359	349	481	106	500	240	1	1	96138465	329	-4.96	0.99	12	0.52	-69.00	345.00	942	20231004	-63.69	336	20231226	1.79	942	-63.69	20231004	336	1.79	20231226	942	-63.69	20231004	336	1.79	20231226	0.06	N	000040	500	480 억	44779696	N	N	0	N	N
30	20231226	120101	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	343	-13	5	-3.65	156643364	458169	148.78	356	357	336	462	250	356	341.89	46.58	0	-25684	367	361	357	351	347	359	349	481	106	500	240	1	1	96138465	330	-4.97	0.99	12	0.48	-69.00	345.00	942	20231004	-63.59	336	20231226	2.08	942	-63.59	20231004	336	2.08	20231226	942	-63.59	20231004	336	2.08	20231226	0.06	N	000040	500	480 억	44779696	N	N	0	N	N
31	20231226	110101	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	340	-16	5	-4.49	133995093	391966	127.29	356	357	336	462	250	356	341.85	46.58	0	-13920	367	361	357	351	347	359	349	481	106	500	240	1	1	96138465	327	-4.93	0.99	12	0.41	-69.00	345.00	942	20231004	-63.91	336	20231226	1.19	942	-63.91	20231004	336	1.19	20231226	942	-63.91	20231004	336	1.19	20231226	0.06	N	000040	500	480 억	44779696	N	N	0	N	N
32	20231226	100101	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	339	-17	5	-4.78	116756455	341069	110.76	356	357	336	462	250	356	342.33	46.58	0	-25649	367	361	357	351	347	359	349	481	106	500	240	1	1	96138465	326	-4.91	0.98	12	0.35	-69.00	345.00	942	20231004	-64.01	336	20231226	0.89	942	-64.01	20231004	336	0.89	20231226	942	-64.01	20231004	336	0.89	20231226	0.06	N	000040	500	480 억	44779696	N	N	0	N	N
33	20231226	090101	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	351	-5	5	-1.40	15236939	42843	13.91	356	357	351	462	250	356	355.65	46.58	0	-35015	367	361	357	351	347	359	349	481	106	500	240	1	1	96138465	337	-5.09	1.02	12	0.04	-69.00	345.00	942	20231004	-62.74	351	20231226	0.00	942	-62.74	20231004	351	0.00	20231226	942	-62.74	20231004	351	0.00	20231226	0.06	N	000040	500	480 억	44779696	N	N	0	N	N
34	20231222	160101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	356	-7	5	-1.93	106160550	296836	69.69	362	363	353	471	255	363	357.64	46.58	0	-835	367	364	362	359	357	364	359	481	108	500	240	1	1	96138465	342	-5.16	1.03	12	0.31	-69.00	345.00	942	20231004	-62.21	351	20231215	1.42	942	-62.21	20231004	351	1.42	20231215	942	-62.21	20231004	351	1.42	20231215	0.06	N	000040	500	480 억	44780550	N	N	0	N	N
35	20231222	150101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	356	-7	5	-1.93	100996089	282306	66.27	362	363	353	471	255	363	357.75	46.58	0	-854	367	364	362	359	357	364	359	481	108	500	240	1	1	96138465	342	-5.16	1.03	12	0.29	-69.00	345.00	942	20231004	-62.21	351	20231215	1.42	942	-62.21	20231004	351	1.42	20231215	942	-62.21	20231004	351	1.42	20231215	0.06	N	000040	500	480 억	44780550	N	N	0	N	N
36	20231222	140101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	357	-6	5	-1.65	88769154	247995	58.22	362	363	353	471	255	363	357.95	46.58	0	4766	367	364	362	359	357	364	359	481	108	500	240	1	1	96138465	343	-5.17	1.03	12	0.26	-69.00	345.00	942	20231004	-62.10	351	20231215	1.71	942	-62.10	20231004	351	1.71	20231215	942	-62.10	20231004	351	1.71	20231215	0.06	N	000040	500	480 억	44780550	N	N	0	N	N
37	20231222	130101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	359	-4	5	-1.10	83829327	234183	54.98	362	363	353	471	255	363	357.97	46.58	0	4910	367	364	362	359	357	364	359	481	108	500	240	1	1	96138465	345	-5.20	1.04	12	0.24	-69.00	345.00	942	20231004	-61.89	351	20231215	2.28	942	-61.89	20231004	351	2.28	20231215	942	-61.89	20231004	351	2.28	20231215	0.06	N	000040	500	480 억	44780550	N	N	0	N	N
38	20231222	120101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	356	-7	5	-1.93	73276711	204641	48.04	362	363	353	471	255	363	358.07	46.58	0	5725	367	364	362	359	357	364	359	481	108	500	240	1	1	96138465	342	-5.16	1.03	12	0.21	-69.00	345.00	942	20231004	-62.21	351	20231215	1.42	942	-62.21	20231004	351	1.42	20231215	942	-62.21	20231004	351	1.42	20231215	0.06	N	000040	500	480 억	44780550	N	N	0	N	N
39	20231222	110101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	359	-4	5	-1.10	63306938	176606	41.46	362	363	353	471	255	363	358.46	46.58	0	4213	367	364	362	359	357	364	359	481	108	500	240	1	1	96138465	345	-5.20	1.04	12	0.18	-69.00	345.00	942	20231004	-61.89	351	20231215	2.28	942	-61.89	20231004	351	2.28	20231215	942	-61.89	20231004	351	2.28	20231215	0.06	N	000040	500	480 억	44780550	N	N	0	N	N
40	20231222	100101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	362	-1	5	-0.28	28674600	79729	18.72	362	363	357	471	255	363	359.65	46.58	0	2857	367	364	362	359	357	364	359	481	108	500	240	1	1	96138465	348	-5.25	1.05	12	0.08	-69.00	345.00	942	20231004	-61.57	351	20231215	3.13	942	-61.57	20231004	351	3.13	20231215	942	-61.57	20231004	351	3.13	20231215	0.06	N	000040	500	480 억	44780550	N	N	0	N	N
41	20231222	090101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	362	-1	5	-0.28	1751718	4839	1.14	362	362	362	471	255	363	362.00	46.58	0	-631	367	364	362	359	357	364	359	481	108	500	240	1	1	96138465	348	-5.25	1.05	12	0.01	-69.00	345.00	942	20231004	-61.57	351	20231215	3.13	942	-61.57	20231004	351	3.13	20231215	942	-61.57	20231004	351	3.13	20231215	0.06	N	000040	500	480 억	44780550	N	N	0	N	N
42	20231221	160101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	363	-2	5	-0.55	154214850	425952	107.64	365	365	360	474	256	365	362.05	46.54	0	32639	372	368	364	360	356	366	358	481	109	500	240	1	1	96138465	349	-5.26	1.05	12	0.44	-69.00	345.00	942	20231004	-61.46	351	20231215	3.42	942	-61.46	20231004	351	3.42	20231215	942	-61.46	20231004	351	3.42	20231215	0.06	N	000040	500	480 억	44745669	N	N	14	N	N
43	20231221	150101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	361	-4	5	-1.10	148536568	410259	103.68	365	365	360	474	256	365	362.06	46.54	0	33296	372	368	364	360	356	366	358	481	109	500	240	1	1	96138465	347	-5.23	1.05	12	0.43	-69.00	345.00	942	20231004	-61.68	351	20231215	2.85	942	-61.68	20231004	351	2.85	20231215	942	-61.68	20231004	351	2.85	20231215	0.06	N	000040	500	480 억	44745669	N	N	14	N	N
44	20231221	140100	57	100.00	KOSPI		운수.장비	N	N	N	N	N	362	-3	5	-0.82	120738687	333298	84.23	365	365	360	474	256	365	362.25	46.54	0	32037	372	368	364	360	356	366	358	481	109	500	240	1	1	96138465	348	-5.25	1.05	12	0.35	-69.00	345.00	942	20231004	-61.57	351	20231215	3.13	942	-61.57	20231004	351	3.13	20231215	942	-61.57	20231004	351	3.13	20231215	0.06	N	000040	500	480 억	44745669	N	N	14	N	N
45	20231221	130101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	363	-2	5	-0.55	90858933	250901	63.41	365	365	360	474	256	365	362.13	46.54	0	15366	372	368	364	360	356	366	358	481	109	500	240	1	1	96138465	349	-5.26	1.05	12	0.26	-69.00	345.00	942	20231004	-61.46	351	20231215	3.42	942	-61.46	20231004	351	3.42	20231215	942	-61.46	20231004	351	3.42	20231215	0.06	N	000040	500	480 억	44745669	N	N	14	N	N
46	20231221	120101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	361	-4	5	-1.10	70590711	194905	49.26	365	365	360	474	256	365	362.18	46.54	0	-11342	372	368	364	360	356	366	358	481	109	500	240	1	1	96138465	347	-5.23	1.05	12	0.20	-69.00	345.00	942	20231004	-61.68	351	20231215	2.85	942	-61.68	20231004	351	2.85	20231215	942	-61.68	20231004	351	2.85	20231215	0.06	N	000040	500	480 억	44745669	N	N	14	N	N
47	20231221	110101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	362	-3	5	-0.82	50085055	138193	34.92	365	365	360	474	256	365	362.43	46.54	0	-14252	372	368	364	360	356	366	358	481	109	500	240	1	1	96138465	348	-5.25	1.05	12	0.14	-69.00	345.00	942	20231004	-61.57	351	20231215	3.13	942	-61.57	20231004	351	3.13	20231215	942	-61.57	20231004	351	3.13	20231215	0.06	N	000040	500	480 억	44745669	N	N	14	N	N
48	20231221	100101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	362	-3	5	-0.82	25392745	69949	17.68	365	365	361	474	256	365	363.02	46.54	0	-6137	372	368	364	360	356	366	358	481	109	500	240	1	1	96138465	348	-5.25	1.05	12	0.07	-69.00	345.00	942	20231004	-61.57	351	20231215	3.13	942	-61.57	20231004	351	3.13	20231215	942	-61.57	20231004	351	3.13	20231215	0.06	N	000040	500	480 억	44745669	N	N	14	N	N
49	20231221	090101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	361	-4	5	-1.10	4073319	11225	2.84	365	365	361	474	256	365	362.88	46.54	0	-8842	372	368	364	360	356	366	358	481	109	500	240	1	1	96138465	347	-5.23	1.05	12	0.01	-69.00	345.00	942	20231004	-61.68	351	20231215	2.85	942	-61.68	20231004	351	2.85	20231215	942	-61.68	20231004	351	2.85	20231215	0.06	N	000040	500	480 억	44745669	N	N	14	N	N
50	20231220	160101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	365	-2	5	-0.54	143609753	394937	86.40	367	368	360	477	257	367	363.63	46.53	0	1234	374	370	365	361	356	371	362	481	110	500	240	1	1	96138465	351	-5.29	1.06	12	0.41	-69.00	345.00	942	20231004	-61.25	351	20231215	3.99	942	-61.25	20231004	351	3.99	20231215	942	-61.25	20231004	351	3.99	20231215	0.09	N	000040	500	480 억	44737251	N	N	14	N	N
51	20231220	150101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	366	-1	5	-0.27	140186456	385559	84.34	367	368	360	477	257	367	363.59	46.53	0	809	374	370	365	361	356	371	362	481	110	500	240	1	1	96138465	352	-5.30	1.06	12	0.40	-69.00	345.00	942	20231004	-61.15	351	20231215	4.27	942	-61.15	20231004	351	4.27	20231215	942	-61.15	20231004	351	4.27	20231215	0.09	N	000040	500	480 억	44737251	N	N	19	N	N
52	20231220	140101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	364	-3	5	-0.82	132349880	364077	79.64	367	368	360	477	257	367	363.52	46.53	0	1952	374	370	365	361	356	371	362	481	110	500	240	1	1	96138465	350	-5.28	1.06	12	0.38	-69.00	345.00	942	20231004	-61.36	351	20231215	3.70	942	-61.36	20231004	351	3.70	20231215	942	-61.36	20231004	351	3.70	20231215	0.09	N	000040	500	480 억	44737251	N	N	19	N	N
53	20231220	130102	57	100.00	KOSPI		운수.장비	N	N	N	N	N	364	-3	5	-0.82	121301199	333766	73.01	367	368	360	477	257	367	363.43	46.53	0	19065	374	370	365	361	356	371	362	481	110	500	240	1	1	96138465	350	-5.28	1.06	12	0.35	-69.00	345.00	942	20231004	-61.36	351	20231215	3.70	942	-61.36	20231004	351	3.70	20231215	942	-61.36	20231004	351	3.70	20231215	0.09	N	000040	500	480 억	44737251	N	N	19	N	N
54	20231220	120101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	364	-3	5	-0.82	114868790	316068	69.14	367	368	360	477	257	367	363.43	46.53	0	19376	374	370	365	361	356	371	362	481	110	500	240	1	1	96138465	350	-5.28	1.06	12	0.33	-69.00	345.00	942	20231004	-61.36	351	20231215	3.70	942	-61.36	20231004	351	3.70	20231215	942	-61.36	20231004	351	3.70	20231215	0.09	N	000040	500	480 억	44737251	N	N	19	N	N
55	20231220	110101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	364	-3	5	-0.82	59477967	162867	35.63	367	368	361	477	257	367	365.19	46.53	0	-863	374	370	365	361	356	371	362	481	110	500	240	1	1	96138465	350	-5.28	1.06	12	0.17	-69.00	345.00	942	20231004	-61.36	351	20231215	3.70	942	-61.36	20231004	351	3.70	20231215	942	-61.36	20231004	351	3.70	20231215	0.09	N	000040	500	480 억	44737251	N	N	19	N	N
56	20231220	100101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	368	1	2	0.27	34517619	94537	20.68	367	368	361	477	257	367	365.12	46.53	0	86	374	370	365	361	356	371	362	481	110	500	240	1	1	96138465	354	-5.33	1.07	12	0.10	-69.00	345.00	942	20231004	-60.93	351	20231215	4.84	942	-60.93	20231004	351	4.84	20231215	942	-60.93	20231004	351	4.84	20231215	0.09	N	000040	500	480 억	44737251	N	N	19	N	N
57	20231220	090101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	363	-4	5	-1.09	5632089	15362	3.36	367	368	363	477	257	367	366.62	46.53	0	-7095	374	370	365	361	356	371	362	481	110	500	240	1	1	96138465	349	-5.26	1.05	12	0.02	-69.00	345.00	942	20231004	-61.46	351	20231215	3.42	942	-61.46	20231004	351	3.42	20231215	942	-61.46	20231004	351	3.42	20231215	0.09	N	000040	500	480 억	44737251	N	N	19	N	N
58	20231219	160101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	367	-1	5	-0.27	166110951	456256	84.92	367	369	360	478	258	368	364.07	46.53	0	7353	382	375	369	362	356	372	359	481	110	500	250	1	1	96138465	353	-5.32	1.06	12	0.47	-69.00	345.00	942	20231004	-61.04	351	20231215	4.56	942	-61.04	20231004	351	4.56	20231215	942	-61.04	20231004	351	4.56	20231215	0.06	N	000040	500	480 억	44730038	N	N	19	N	N
59	20231219	150101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	364	-4	5	-1.09	158895636	436527	81.25	367	369	360	478	258	368	364.00	46.53	0	8796	382	375	369	362	356	372	359	481	110	500	250	1	1	96138465	350	-5.28	1.06	12	0.45	-69.00	345.00	942	20231004	-61.36	351	20231215	3.70	942	-61.36	20231004	351	3.70	20231215	942	-61.36	20231004	351	3.70	20231215	0.06	N	000040	500	480 억	44730038	N	N	29	N	N
60	20231219	140101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	363	-5	5	-1.36	107024736	293328	54.60	367	369	362	478	258	368	364.86	46.53	0	5042	382	375	369	362	356	372	359	481	110	500	250	1	1	96138465	349	-5.26	1.05	12	0.31	-69.00	345.00	942	20231004	-61.46	351	20231215	3.42	942	-61.46	20231004	351	3.42	20231215	942	-61.46	20231004	351	3.42	20231215	0.06	N	000040	500	480 억	44730038	N	N	29	N	N
61	20231219	130101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	366	-2	5	-0.54	90125359	247022	45.98	367	369	362	478	258	368	364.85	46.53	0	7582	382	375	369	362	356	372	359	481	110	500	250	1	1	96138465	352	-5.30	1.06	12	0.26	-69.00	345.00	942	20231004	-61.15	351	20231215	4.27	942	-61.15	20231004	351	4.27	20231215	942	-61.15	20231004	351	4.27	20231215	0.06	N	000040	500	480 억	44730038	N	N	29	N	N
62	20231219	120101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	366	-2	5	-0.54	83088567	227766	42.39	367	369	362	478	258	368	364.80	46.53	0	13053	382	375	369	362	356	372	359	481	110	500	250	1	1	96138465	352	-5.30	1.06	12	0.24	-69.00	345.00	942	20231004	-61.15	351	20231215	4.27	942	-61.15	20231004	351	4.27	20231215	942	-61.15	20231004	351	4.27	20231215	0.06	N	000040	500	480 억	44730038	N	N	29	N	N
63	20231219	110101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	365	-3	5	-0.82	80424114	220478	41.04	367	369	362	478	258	368	364.77	46.53	0	12346	382	375	369	362	356	372	359	481	110	500	250	1	1	96138465	351	-5.29	1.06	12	0.23	-69.00	345.00	942	20231004	-61.25	351	20231215	3.99	942	-61.25	20231004	351	3.99	20231215	942	-61.25	20231004	351	3.99	20231215	0.06	N	000040	500	480 억	44730038	N	N	29	N	N
64	20231219	100101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	364	-4	5	-1.09	44755795	122570	22.81	367	369	362	478	258	368	365.14	46.53	0	-12234	382	375	369	362	356	372	359	481	110	500	250	1	1	96138465	350	-5.28	1.06	12	0.13	-69.00	345.00	942	20231004	-61.36	351	20231215	3.70	942	-61.36	20231004	351	3.70	20231215	942	-61.36	20231004	351	3.70	20231215	0.06	N	000040	500	480 억	44730038	N	N	29	N	N
65	20231219	090101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	366	-2	5	-0.54	3259376	8890	1.65	367	367	366	478	258	368	366.63	46.53	0	-2817	382	375	369	362	356	372	359	481	110	500	250	1	1	96138465	352	-5.30	1.06	12	0.01	-69.00	345.00	942	20231004	-61.15	351	20231215	4.27	942	-61.15	20231004	351	4.27	20231215	942	-61.15	20231004	351	4.27	20231215	0.06	N	000040	500	480 억	44730038	N	N	29	N	N
66	20231218	160101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	368	-4	5	-1.08	195433839	531937	32.16	372	376	363	483	261	372	367.40	46.54	0	12087	390	381	366	357	342	385	361	481	111	500	250	1	1	96138465	354	-5.33	1.07	12	0.55	-69.00	345.00	942	20231004	-60.93	351	20231215	4.84	942	-60.93	20231004	351	4.84	20231215	942	-60.93	20231004	351	4.84	20231215	0.13	N	000040	500	480 억	44747183	N	N	29	N	N
67	20231218	150101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	369	-3	5	-0.81	186416304	507517	30.68	372	376	363	483	261	372	367.31	46.54	0	6975	390	381	366	357	342	385	361	481	111	500	250	1	1	96138465	355	-5.35	1.07	12	0.53	-69.00	345.00	942	20231004	-60.83	351	20231215	5.13	942	-60.83	20231004	351	5.13	20231215	942	-60.83	20231004	351	5.13	20231215	0.13	N	000040	500	480 억	44747183	N	N	26	N	N
68	20231218	140101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	368	-4	5	-1.08	157059517	427512	25.84	372	376	364	483	261	372	367.38	46.54	0	8474	390	381	366	357	342	385	361	481	111	500	250	1	1	96138465	354	-5.33	1.07	12	0.44	-69.00	345.00	942	20231004	-60.93	351	20231215	4.84	942	-60.93	20231004	351	4.84	20231215	942	-60.93	20231004	351	4.84	20231215	0.13	N	000040	500	480 억	44747183	N	N	26	N	N
69	20231218	130101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	369	-3	5	-0.81	143853592	391577	23.67	372	376	364	483	261	372	367.37	46.54	0	4732	390	381	366	357	342	385	361	481	111	500	250	1	1	96138465	355	-5.35	1.07	12	0.41	-69.00	345.00	942	20231004	-60.83	351	20231215	5.13	942	-60.83	20231004	351	5.13	20231215	942	-60.83	20231004	351	5.13	20231215	0.13	N	000040	500	480 억	44747183	N	N	26	N	N
70	20231218	120100	57	100.00	KOSPI		운수.장비	N	N	N	N	N	367	-5	5	-1.34	122730782	333970	20.19	372	376	364	483	261	372	367.49	46.54	0	21018	390	381	366	357	342	385	361	481	111	500	250	1	1	96138465	353	-5.32	1.06	12	0.35	-69.00	345.00	942	20231004	-61.04	351	20231215	4.56	942	-61.04	20231004	351	4.56	20231215	942	-61.04	20231004	351	4.56	20231215	0.13	N	000040	500	480 억	44747183	N	N	26	N	N
71	20231218	110101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	367	-5	5	-1.34	114707281	312175	18.87	372	376	364	483	261	372	367.45	46.54	0	20825	390	381	366	357	342	385	361	481	111	500	250	1	1	96138465	353	-5.32	1.06	12	0.32	-69.00	345.00	942	20231004	-61.04	351	20231215	4.56	942	-61.04	20231004	351	4.56	20231215	942	-61.04	20231004	351	4.56	20231215	0.13	N	000040	500	480 억	44747183	N	N	26	N	N
72	20231218	100101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	367	-5	5	-1.34	86097593	234150	14.15	372	376	365	483	261	372	367.70	46.54	0	20987	390	381	366	357	342	385	361	481	111	500	250	1	1	96138465	353	-5.32	1.06	12	0.24	-69.00	345.00	942	20231004	-61.04	351	20231215	4.56	942	-61.04	20231004	351	4.56	20231215	942	-61.04	20231004	351	4.56	20231215	0.13	N	000040	500	480 억	44747183	N	N	26	N	N
73	20231218	090101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	372	0	3	0.00	7742327	20785	1.26	372	376	369	483	261	372	372.50	46.54	0	-5688	390	381	366	357	342	385	361	481	111	500	250	1	1	96138465	358	-5.39	1.08	12	0.02	-69.00	345.00	942	20231004	-60.51	351	20231215	5.98	942	-60.51	20231004	351	5.98	20231215	942	-60.51	20231004	351	5.98	20231215	0.13	N	000040	500	480 억	44747183	N	N	26	N	N
74	20231215	160101	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	372	8	2	2.20	597631564	1646307	28.37	360	375	351	473	255	364	363.01	46.42	0	98051	430	396	379	345	328	388	337	481	109	500	240	1	1	96138465	358	-5.39	1.08	12	1.71	-69.00	345.00	942	20231004	-60.51	351	20231215	5.98	942	-60.51	20231004	351	5.98	20231215	942	-60.51	20231004	351	5.98	20231215	0.14	N	000040	500	480 억	44629713	N	N	26	N	N
75	20231215	150101	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	373	9	2	2.47	571514121	1576269	27.16	360	373	351	473	255	364	362.57	46.42	0	97047	430	396	379	345	328	388	337	481	109	500	240	1	1	96138465	359	-5.41	1.08	12	1.64	-69.00	345.00	942	20231004	-60.40	351	20231215	6.27	942	-60.40	20231004	351	6.27	20231215	942	-60.40	20231004	351	6.27	20231215	0.14	N	000040	500	480 억	44629713	N	N	39	N	N
76	20231215	140101	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	369	5	2	1.37	541179741	1494454	25.75	360	373	351	473	255	364	362.13	46.42	0	75155	430	396	379	345	328	388	337	481	109	500	240	1	1	96138465	355	-5.35	1.07	12	1.55	-69.00	345.00	942	20231004	-60.83	351	20231215	5.13	942	-60.83	20231004	351	5.13	20231215	942	-60.83	20231004	351	5.13	20231215	0.14	N	000040	500	480 억	44629713	N	N	39	N	N
77	20231215	130101	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	370	6	2	1.65	525613526	1452200	25.02	360	373	351	473	255	364	361.94	46.42	0	65063	430	396	379	345	328	388	337	481	109	500	240	1	1	96138465	356	-5.36	1.07	12	1.51	-69.00	345.00	942	20231004	-60.72	351	20231215	5.41	942	-60.72	20231004	351	5.41	20231215	942	-60.72	20231004	351	5.41	20231215	0.14	N	000040	500	480 억	44629713	N	N	39	N	N
78	20231215	120101	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	370	6	2	1.65	479640256	1326369	22.86	360	373	351	473	255	364	361.62	46.42	0	58754	430	396	379	345	328	388	337	481	109	500	240	1	1	96138465	356	-5.36	1.07	12	1.38	-69.00	345.00	942	20231004	-60.72	351	20231215	5.41	942	-60.72	20231004	351	5.41	20231215	942	-60.72	20231004	351	5.41	20231215	0.14	N	000040	500	480 억	44629713	N	N	39	N	N
79	20231215	110101	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	371	7	2	1.92	426604436	1182469	20.38	360	373	351	473	255	364	360.77	46.42	0	37355	430	396	379	345	328	388	337	481	109	500	240	1	1	96138465	357	-5.38	1.08	12	1.23	-69.00	345.00	942	20231004	-60.62	351	20231215	5.70	942	-60.62	20231004	351	5.70	20231215	942	-60.62	20231004	351	5.70	20231215	0.14	N	000040	500	480 억	44629713	N	N	39	N	N
80	20231215	100101	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	366	2	2	0.55	339403851	945676	16.30	360	372	351	473	255	364	358.90	46.42	0	33606	430	396	379	345	328	388	337	481	109	500	240	1	1	96138465	352	-5.30	1.06	12	0.98	-69.00	345.00	942	20231004	-61.15	351	20231215	4.27	942	-61.15	20231004	351	4.27	20231215	942	-61.15	20231004	351	4.27	20231215	0.14	N	000040	500	480 억	44629713	N	N	39	N	N
81	20231215	090100	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	370	6	2	1.65	31225469	86359	1.49	360	370	360	473	255	364	361.58	46.42	0	-5955	430	396	379	345	328	388	337	481	109	500	240	1	1	96138465	356	-5.36	1.07	12	0.09	-69.00	345.00	942	20231004	-60.72	360	20231215	2.78	942	-60.72	20231004	360	2.78	20231215	942	-60.72	20231004	360	2.78	20231215	0.14	N	000040	500	480 억	44629713	N	N	39	N	N
82	20231214	160101	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	364	-134	5	-26.91	2195477424	5752239	4460.52	380	413	362	647	349	498	381.67	46.46	0	-56337	504	500	499	495	494	500	495	481	149	500	330	1	1	96138465	350	-5.28	1.06	12	5.98	-69.00	345.00	942	20231004	-61.36	362	20231214	0.55	942	-61.36	20231004	362	0.55	20231214	942	-61.36	20231004	362	0.55	20231214	0.14	N	000040	500	480 억	44669084	N	N	39	N	N
83	20231214	150101	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	367	-131	5	-26.31	2133858498	5584130	4330.16	380	413	362	647	349	498	382.13	46.46	0	-67047	504	500	499	495	494	500	495	481	149	500	330	1	1	96138465	353	-5.32	1.06	12	5.81	-69.00	345.00	942	20231004	-61.04	362	20231214	1.38	942	-61.04	20231004	362	1.38	20231214	942	-61.04	20231004	362	1.38	20231214	0.14	N	000040	500	480 억	44669084	N	N	0	N	N
84	20231214	140101	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	367	-131	5	-26.31	1988682154	5188422	4023.31	380	413	362	647	349	498	383.29	46.46	0	-72617	504	500	499	495	494	500	495	481	149	500	330	1	1	96138465	353	-5.32	1.06	12	5.40	-69.00	345.00	942	20231004	-61.04	362	20231214	1.38	942	-61.04	20231004	362	1.38	20231214	942	-61.04	20231004	362	1.38	20231214	0.14	N	000040	500	480 억	44669084	N	N	0	N	N
85	20231214	130101	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	383	-115	5	-23.09	1698931920	4406834	3417.24	380	413	362	647	349	498	385.52	46.46	0	-71611	504	500	499	495	494	500	495	481	149	500	330	1	1	96138465	368	-5.55	1.11	12	4.58	-69.00	345.00	942	20231004	-59.34	362	20231214	5.80	942	-59.34	20231004	362	5.80	20231214	942	-59.34	20231004	362	5.80	20231214	0.14	N	000040	500	480 억	44669084	N	N	0	N	N
86	20231214	120101	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	382	-116	5	-23.29	1538746413	3987023	3091.70	380	413	362	647	349	498	385.94	46.46	0	-70644	504	500	499	495	494	500	495	481	149	500	330	1	1	96138465	367	-5.54	1.11	12	4.15	-69.00	345.00	942	20231004	-59.45	362	20231214	5.52	942	-59.45	20231004	362	5.52	20231214	942	-59.45	20231004	362	5.52	20231214	0.14	N	000040	500	480 억	44669084	N	N	0	N	N
87	20231214	110101	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	379	-119	5	-23.90	1405622770	3638909	2821.76	380	413	362	647	349	498	386.28	46.46	0	-113402	504	500	499	495	494	500	495	481	149	500	330	1	1	96138465	364	-5.49	1.10	12	3.79	-69.00	345.00	942	20231004	-59.77	362	20231214	4.70	942	-59.77	20231004	362	4.70	20231214	942	-59.77	20231004	362	4.70	20231214	0.14	N	000040	500	480 억	44669084	N	N	0	N	N
88	20231214	100101	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	382	-116	5	-23.29	1186154025	3064660	2376.46	380	413	362	647	349	498	387.04	46.46	0	-109637	504	500	499	495	494	500	495	481	149	500	330	1	1	96138465	367	-5.54	1.11	12	3.19	-69.00	345.00	942	20231004	-59.45	362	20231214	5.52	942	-59.45	20231004	362	5.52	20231214	942	-59.45	20231004	362	5.52	20231214	0.14	N	000040	500	480 억	44669084	N	N	0	N	N
89	20231214	090101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	498	0	3	0.00	0	0	0.00	0	0	0	647	349	498	0.00	46.46	0	0	504	500	499	495	494	500	495	481	149	500	330	1	1	96138465	479	-7.22	1.44	12	0.00	-69.00	345.00	942	20231004	-47.13	446	20230314	11.66	942	-47.13	20231004	446	11.66	20230314	942	-47.13	20231004	446	11.66	20230314	0.14	N	000040	500	480 억	44669084	Y	N	0	N	N
90	20231213	160101	58	100.00	KOSPI		운수.장비	N	N	N	N	N	498	-5	5	-0.99	64543098	128959	126.98	503	503	498	653	353	503	500.49	46.50	0	-31316	509	506	502	499	495	506	499	481	150	500	340	1	1	96138465	479	-7.22	1.44	12	0.13	-69.00	345.00	942	20231004	-47.13	446	20230314	11.66	942	-47.13	20231004	446	11.66	20230314	942	-47.13	20231004	446	11.66	20230314	0.14	N	000040	500	480 억	44700400	N	N	0	N	N
91	20231213	150101	58	100.00	KOSPI		운수.장비	N	N	N	N	N	498	-5	5	-0.99	64543098	128959	126.98	503	503	498	653	353	503	500.49	46.50	0	-31316	509	506	502	499	495	506	499	481	150	500	340	1	1	96138465	479	-7.22	1.44	12	0.13	-69.00	345.00	942	20231004	-47.13	446	20230314	11.66	942	-47.13	20231004	446	11.66	20230314	942	-47.13	20231004	446	11.66	20230314	0.14	N	000040	500	480 억	44700400	N	N	0	N	N
92	20231213	140101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	501	-2	5	-0.40	40453384	80764	79.53	503	503	499	653	353	503	500.88	46.50	0	-15883	509	506	502	499	495	506	499	481	150	500	340	1	1	96138465	482	-7.26	1.45	12	0.08	-69.00	345.00	942	20231004	-46.82	446	20230314	12.33	942	-46.82	20231004	446	12.33	20230314	942	-46.82	20231004	446	12.33	20230314	0.14	N	000040	500	480 억	44700400	N	N	0	N	N
93	20231213	130101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	502	-1	5	-0.20	34674725	69234	68.17	503	503	499	653	353	503	500.83	46.50	0	-15674	509	506	502	499	495	506	499	481	150	500	340	1	1	96138465	483	-7.28	1.46	12	0.07	-69.00	345.00	942	20231004	-46.71	446	20230314	12.56	942	-46.71	20231004	446	12.56	20230314	942	-46.71	20231004	446	12.56	20230314	0.14	N	000040	500	480 억	44700400	N	N	0	N	N
94	20231213	120101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	502	-1	5	-0.20	32099372	64095	63.11	503	503	499	653	353	503	500.81	46.50	0	-15674	509	506	502	499	495	506	499	481	150	500	340	1	1	96138465	483	-7.28	1.46	12	0.07	-69.00	345.00	942	20231004	-46.71	446	20230314	12.56	942	-46.71	20231004	446	12.56	20230314	942	-46.71	20231004	446	12.56	20230314	0.14	N	000040	500	480 억	44700400	N	N	0	N	N
95	20231213	110101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	502	-1	5	-0.20	29187793	58294	57.40	503	503	499	653	353	503	500.70	46.50	0	-14589	509	506	502	499	495	506	499	481	150	500	340	1	1	96138465	483	-7.28	1.46	12	0.06	-69.00	345.00	942	20231004	-46.71	446	20230314	12.56	942	-46.71	20231004	446	12.56	20230314	942	-46.71	20231004	446	12.56	20230314	0.14	N	000040	500	480 억	44700400	N	N	0	N	N
96	20231213	100101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	502	-1	5	-0.20	12151549	24244	23.87	503	503	500	653	353	503	501.22	46.50	0	-12060	509	506	502	499	495	506	499	481	150	500	340	1	1	96138465	483	-7.28	1.46	12	0.03	-69.00	345.00	942	20231004	-46.71	446	20230314	12.56	942	-46.71	20231004	446	12.56	20230314	942	-46.71	20231004	446	12.56	20230314	0.14	N	000040	500	480 억	44700400	N	N	0	N	N
97	20231213	090101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	501	-2	5	-0.40	3507399	6973	6.87	503	503	501	653	353	503	503.00	46.50	0	-4777	509	506	502	499	495	506	499	481	150	500	340	1	1	96138465	482	-7.26	1.45	12	0.01	-69.00	345.00	942	20231004	-46.82	446	20230314	12.33	942	-46.82	20231004	446	12.33	20230314	942	-46.82	20231004	446	12.33	20230314	0.14	N	000040	500	480 억	44700400	N	N	0	N	N
98	20231212	160101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	503	1	2	0.20	50601759	100898	85.72	503	505	498	652	352	502	501.51	46.50	0	-11438	508	505	501	498	494	503	496	481	150	500	340	1	1	96138465	484	-7.29	1.46	12	0.10	-69.00	345.00	942	20231004	-46.60	446	20230314	12.78	942	-46.60	20231004	446	12.78	20230314	942	-46.60	20231004	446	12.78	20230314	0.14	N	000040	500	480 억	44708533	N	N	0	N	N
99	20231212	150101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	501	-1	5	-0.20	48594962	96896	82.32	503	505	498	652	352	502	501.52	46.50	0	-11736	508	505	501	498	494	503	496	481	150	500	340	1	1	96138465	482	-7.26	1.45	12	0.10	-69.00	345.00	942	20231004	-46.82	446	20230314	12.33	942	-46.82	20231004	446	12.33	20230314	942	-46.82	20231004	446	12.33	20230314	0.14	N	000040	500	480 억	44708533	N	N	0	N	N
100	20231212	140101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	502	0	3	0.00	37279128	74423	63.23	503	503	498	652	352	502	500.91	46.50	0	-10470	508	505	501	498	494	503	496	481	150	500	340	1	1	96138465	483	-7.28	1.46	12	0.08	-69.00	345.00	942	20231004	-46.71	446	20230314	12.56	942	-46.71	20231004	446	12.56	20230314	942	-46.71	20231004	446	12.56	20230314	0.14	N	000040	500	480 억	44708533	N	N	0	N	N
101	20231212	130101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	501	-1	5	-0.20	30939858	61761	52.47	503	503	498	652	352	502	500.96	46.50	0	-10194	508	505	501	498	494	503	496	481	150	500	340	1	1	96138465	482	-7.26	1.45	12	0.06	-69.00	345.00	942	20231004	-46.82	446	20230314	12.33	942	-46.82	20231004	446	12.33	20230314	942	-46.82	20231004	446	12.33	20230314	0.14	N	000040	500	480 억	44708533	N	N	0	N	N
102	20231212	120101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	502	0	3	0.00	23000594	45908	39.00	503	503	498	652	352	502	501.01	46.50	0	-10194	508	505	501	498	494	503	496	481	150	500	340	1	1	96138465	483	-7.28	1.46	12	0.05	-69.00	345.00	942	20231004	-46.71	446	20230314	12.56	942	-46.71	20231004	446	12.56	20230314	942	-46.71	20231004	446	12.56	20230314	0.14	N	000040	500	480 억	44708533	N	N	0	N	N
103	20231212	110101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	502	0	3	0.00	19730093	39392	33.47	503	503	498	652	352	502	500.87	46.50	0	-11099	508	505	501	498	494	503	496	481	150	500	340	1	1	96138465	483	-7.28	1.46	12	0.04	-69.00	345.00	942	20231004	-46.71	446	20230314	12.56	942	-46.71	20231004	446	12.56	20230314	942	-46.71	20231004	446	12.56	20230314	0.14	N	000040	500	480 억	44708533	N	N	0	N	N
104	20231212	100104	57	100.00	KOSPI		운수.장비	N	N	N	N	N	503	1	2	0.20	11835056	23615	20.06	503	503	498	652	352	502	501.17	46.50	0	-11112	508	505	501	498	494	503	496	481	150	500	340	1	1	96138465	484	-7.29	1.46	12	0.02	-69.00	345.00	942	20231004	-46.60	446	20230314	12.78	942	-46.60	20231004	446	12.78	20230314	942	-46.60	20231004	446	12.78	20230314	0.14	N	000040	500	480 억	44708533	N	N	0	N	N
105	20231212	090101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	498	-4	5	-0.80	5272210	10515	8.93	503	503	498	652	352	502	501.40	46.50	0	-7705	508	505	501	498	494	503	496	481	150	500	340	1	1	96138465	479	-7.22	1.44	12	0.01	-69.00	345.00	942	20231004	-47.13	446	20230314	11.66	942	-47.13	20231004	446	11.66	20230314	942	-47.13	20231004	446	11.66	20230314	0.14	N	000040	500	480 억	44708533	N	N	0	N	N
106	20231211	160101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	502	-1	5	-0.20	58912288	117674	104.67	503	504	497	653	353	503	500.64	46.51	4908	-6160	509	505	502	498	495	508	501	481	150	500	340	1	1	96138465	483	-7.28	1.46	12	0.12	-69.00	345.00	942	20231004	-46.71	446	20230314	12.56	942	-46.71	20231004	446	12.56	20230314	942	-46.71	20231004	446	12.56	20230314	0.14	N	000040	500	480 억	44712952	N	N	0	N	N
107	20231211	150101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	502	-1	5	-0.20	57228214	114318	101.68	503	504	497	653	353	503	500.61	46.51	4908	-5988	509	505	502	498	495	508	501	481	150	500	340	1	1	96138465	483	-7.28	1.46	12	0.12	-69.00	345.00	942	20231004	-46.71	446	20230314	12.56	942	-46.71	20231004	446	12.56	20230314	942	-46.71	20231004	446	12.56	20230314	0.14	N	000040	500	480 억	44712952	N	N	0	N	N
108	20231211	140101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	500	-3	5	-0.60	55609160	111085	98.80	503	504	497	653	353	503	500.60	46.51	4908	-5895	509	505	502	498	495	508	501	481	150	500	340	1	1	96138465	481	-7.25	1.45	12	0.12	-69.00	345.00	942	20231004	-46.92	446	20230314	12.11	942	-46.92	20231004	446	12.11	20230314	942	-46.92	20231004	446	12.11	20230314	0.14	N	000040	500	480 억	44712952	N	N	0	N	N
109	20231211	130101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	502	-1	5	-0.20	33978680	67812	60.32	503	504	497	653	353	503	501.07	46.51	4908	-2841	509	505	502	498	495	508	501	481	150	500	340	1	1	96138465	483	-7.28	1.46	12	0.07	-69.00	345.00	942	20231004	-46.71	446	20230314	12.56	942	-46.71	20231004	446	12.56	20230314	942	-46.71	20231004	446	12.56	20230314	0.14	N	000040	500	480 억	44712952	N	N	0	N	N
110	20231211	120101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	502	-1	5	-0.20	31976133	63816	56.76	503	504	497	653	353	503	501.07	46.51	4908	-1647	509	505	502	498	495	508	501	481	150	500	340	1	1	96138465	483	-7.28	1.46	12	0.07	-69.00	345.00	942	20231004	-46.71	446	20230314	12.56	942	-46.71	20231004	446	12.56	20230314	942	-46.71	20231004	446	12.56	20230314	0.14	N	000040	500	480 억	44712952	N	N	0	N	N
111	20231211	110101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	502	-1	5	-0.20	23233597	46394	41.27	503	504	497	653	353	503	500.79	46.51	4908	-13	509	505	502	498	495	508	501	481	150	500	340	1	1	96138465	483	-7.28	1.46	12	0.05	-69.00	345.00	942	20231004	-46.71	446	20230314	12.56	942	-46.71	20231004	446	12.56	20230314	942	-46.71	20231004	446	12.56	20230314	0.14	N	000040	500	480 억	44712952	N	N	0	N	N
112	20231211	100101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	501	-2	5	-0.40	21662604	43269	38.49	503	503	497	653	353	503	500.65	46.51	4908	122	509	505	502	498	495	508	501	481	150	500	340	1	1	96138465	482	-7.26	1.45	12	0.05	-69.00	345.00	942	20231004	-46.82	446	20230314	12.33	942	-46.82	20231004	446	12.33	20230314	942	-46.82	20231004	446	12.33	20230314	0.14	N	000040	500	480 억	44712952	N	N	0	N	N
113	20231211	090101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	500	-3	5	-0.60	949534	1889	1.68	503	503	500	653	353	503	502.66	46.51	4908	-461	509	505	502	498	495	508	501	481	150	500	340	1	1	96138465	481	-7.25	1.45	12	0.00	-69.00	345.00	942	20231004	-46.92	446	20230314	12.11	942	-46.92	20231004	446	12.11	20230314	942	-46.92	20231004	446	12.11	20230314	0.14	N	000040	500	480 억	44712952	N	N	0	N	N
114	20231208	160101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	503	5	2	1.00	56399161	112429	33.20	500	506	499	647	349	498	501.64	46.51	0	-4556	510	504	499	493	488	501	490	481	149	500	330	1	1	96138465	484	-7.29	1.46	12	0.12	-69.00	345.00	942	20231004	-46.60	446	20230314	12.78	942	-46.60	20231004	446	12.78	20230314	942	-46.60	20231004	446	12.78	20230314	0.14	N	000040	500	480 억	44712952	N	N	0	N	N
115	20231208	150101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	502	4	2	0.80	53859219	107373	31.71	500	506	499	647	349	498	501.61	46.51	0	-4362	510	504	499	493	488	501	490	481	149	500	330	1	1	96138465	483	-7.28	1.46	12	0.11	-69.00	345.00	942	20231004	-46.71	446	20230314	12.56	942	-46.71	20231004	446	12.56	20230314	942	-46.71	20231004	446	12.56	20230314	0.14	N	000040	500	480 억	44712952	N	N	0	N	N
116	20231208	140101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	501	3	2	0.60	52330151	104323	30.81	500	506	499	647	349	498	501.62	46.51	0	-4426	510	504	499	493	488	501	490	481	149	500	330	1	1	96138465	482	-7.26	1.45	12	0.11	-69.00	345.00	942	20231004	-46.82	446	20230314	12.33	942	-46.82	20231004	446	12.33	20230314	942	-46.82	20231004	446	12.33	20230314	0.14	N	000040	500	480 억	44712952	N	N	0	N	N
117	20231208	130101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	502	4	2	0.80	43680316	87042	25.71	500	506	499	647	349	498	501.83	46.51	0	-4490	510	504	499	493	488	501	490	481	149	500	330	1	1	96138465	483	-7.28	1.46	12	0.09	-69.00	345.00	942	20231004	-46.71	446	20230314	12.56	942	-46.71	20231004	446	12.56	20230314	942	-46.71	20231004	446	12.56	20230314	0.14	N	000040	500	480 억	44712952	N	N	0	N	N
118	20231208	120101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	503	5	2	1.00	39984507	79676	23.53	500	506	499	647	349	498	501.84	46.51	0	-3724	510	504	499	493	488	501	490	481	149	500	330	1	1	96138465	484	-7.29	1.46	12	0.08	-69.00	345.00	942	20231004	-46.60	446	20230314	12.78	942	-46.60	20231004	446	12.78	20230314	942	-46.60	20231004	446	12.78	20230314	0.14	N	000040	500	480 억	44712952	N	N	0	N	N
119	20231208	110101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	504	6	2	1.20	27369193	54480	16.09	500	506	499	647	349	498	502.37	46.51	0	-3666	510	504	499	493	488	501	490	481	149	500	330	1	1	96138465	485	-7.30	1.46	12	0.06	-69.00	345.00	942	20231004	-46.50	446	20230314	13.00	942	-46.50	20231004	446	13.00	20230314	942	-46.50	20231004	446	13.00	20230314	0.14	N	000040	500	480 억	44712952	N	N	0	N	N
120	20231208	100101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	503	5	2	1.00	10398811	20747	6.13	500	504	499	647	349	498	501.22	46.51	0	-2333	510	504	499	493	488	501	490	481	149	500	330	1	1	96138465	484	-7.29	1.46	12	0.02	-69.00	345.00	942	20231004	-46.60	446	20230314	12.78	942	-46.60	20231004	446	12.78	20230314	942	-46.60	20231004	446	12.78	20230314	0.14	N	000040	500	480 억	44712952	N	N	0	N	N
121	20231208	090100	57	100.00	KOSPI		운수.장비	N	N	N	N	N	500	2	2	0.40	218000	436	0.13	500	500	500	647	349	498	500.00	46.51	0	-49	510	504	499	493	488	501	490	481	149	500	330	1	1	96138465	481	-7.25	1.45	12	0.00	-69.00	345.00	942	20231004	-46.92	446	20230314	12.11	942	-46.92	20231004	446	12.11	20230314	942	-46.92	20231004	446	12.11	20230314	0.14	N	000040	500	480 억	44712952	N	N	0	N	N
122	20231207	160101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	498	-3	5	-0.60	166802612	335367	80.86	501	505	494	651	351	501	497.37	46.53	0	-22280	519	509	504	494	489	507	492	481	150	500	340	1	1	96138465	479	-7.22	1.44	12	0.35	-69.00	345.00	942	20231004	-47.13	446	20230314	11.66	942	-47.13	20231004	446	11.66	20230314	942	-47.13	20231004	446	11.66	20230314	0.14	N	000040	500	480 억	44728926	N	N	0	N	N
123	20231207	150101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	499	-2	5	-0.40	160982907	323684	78.04	501	505	494	651	351	501	497.35	46.53	0	-22596	519	509	504	494	489	507	492	481	150	500	340	1	1	96138465	480	-7.23	1.45	12	0.34	-69.00	345.00	942	20231004	-47.03	446	20230314	11.88	942	-47.03	20231004	446	11.88	20230314	942	-47.03	20231004	446	11.88	20230314	0.14	N	000040	500	480 억	44728926	N	N	0	N	N
124	20231207	140101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	500	-1	5	-0.20	153088871	307855	74.22	501	505	494	651	351	501	497.28	46.53	0	-14473	519	509	504	494	489	507	492	481	150	500	340	1	1	96138465	481	-7.25	1.45	12	0.32	-69.00	345.00	942	20231004	-46.92	446	20230314	12.11	942	-46.92	20231004	446	12.11	20230314	942	-46.92	20231004	446	12.11	20230314	0.14	N	000040	500	480 억	44728926	N	N	0	N	N
125	20231207	130101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	498	-3	5	-0.60	136405977	274473	66.18	501	505	494	651	351	501	496.97	46.53	0	66	519	509	504	494	489	507	492	481	150	500	340	1	1	96138465	479	-7.22	1.44	12	0.29	-69.00	345.00	942	20231004	-47.13	446	20230314	11.66	942	-47.13	20231004	446	11.66	20230314	942	-47.13	20231004	446	11.66	20230314	0.14	N	000040	500	480 억	44728926	N	N	0	N	N
126	20231207	120101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	496	-5	5	-1.00	131480650	264565	63.79	501	505	494	651	351	501	496.97	46.53	0	-975	519	509	504	494	489	507	492	481	150	500	340	1	1	96138465	477	-7.19	1.44	12	0.28	-69.00	345.00	942	20231004	-47.35	446	20230314	11.21	942	-47.35	20231004	446	11.21	20230314	942	-47.35	20231004	446	11.21	20230314	0.14	N	000040	500	480 억	44728926	N	N	0	N	N
127	20231207	110101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	499	-2	5	-0.40	82060380	164994	39.78	501	505	494	651	351	501	497.35	46.53	0	1467	519	509	504	494	489	507	492	481	150	500	340	1	1	96138465	480	-7.23	1.45	12	0.17	-69.00	345.00	942	20231004	-47.03	446	20230314	11.88	942	-47.03	20231004	446	11.88	20230314	942	-47.03	20231004	446	11.88	20230314	0.14	N	000040	500	480 억	44728926	N	N	0	N	N
128	20231207	100101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	499	-2	5	-0.40	71469090	143703	34.65	501	505	494	651	351	501	497.34	46.53	0	5357	519	509	504	494	489	507	492	481	150	500	340	1	1	96138465	480	-7.23	1.45	12	0.15	-69.00	345.00	942	20231004	-47.03	446	20230314	11.88	942	-47.03	20231004	446	11.88	20230314	942	-47.03	20231004	446	11.88	20230314	0.14	N	000040	500	480 억	44728926	N	N	0	N	N
129	20231207	090101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	499	-2	5	-0.40	2112317	4220	1.02	501	501	499	651	351	501	500.55	46.53	0	-2664	519	509	504	494	489	507	492	481	150	500	340	1	1	96138465	480	-7.23	1.45	12	0.00	-69.00	345.00	942	20231004	-47.03	446	20230314	11.88	942	-47.03	20231004	446	11.88	20230314	942	-47.03	20231004	446	11.88	20230314	0.14	N	000040	500	480 억	44728926	N	N	0	N	N
130	20231206	160101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	501	-14	5	-2.72	206701113	411108	143.80	514	514	499	669	361	515	502.79	46.57	0	-39362	538	526	515	503	492	532	509	481	154	500	350	1	1	96138465	482	-7.26	1.45	12	0.43	-69.00	345.00	942	20231004	-46.82	446	20230314	12.33	942	-46.82	20231004	446	12.33	20230314	942	-46.82	20231004	446	12.33	20230314	0.15	N	000040	500	480 억	44768763	N	N	0	N	N
131	20231206	150101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	503	-12	5	-2.33	174766086	347455	121.53	514	514	499	669	361	515	502.99	46.57	0	-26067	538	526	515	503	492	532	509	481	154	500	350	1	1	96138465	484	-7.29	1.46	12	0.36	-69.00	345.00	942	20231004	-46.60	446	20230314	12.78	942	-46.60	20231004	446	12.78	20230314	942	-46.60	20231004	446	12.78	20230314	0.15	N	000040	500	480 억	44768763	N	N	0	N	N
132	20231206	140101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	504	-11	5	-2.14	166303064	330616	115.64	514	514	499	669	361	515	503.01	46.57	0	-16237	538	526	515	503	492	532	509	481	154	500	350	1	1	96138465	485	-7.30	1.46	12	0.34	-69.00	345.00	942	20231004	-46.50	446	20230314	13.00	942	-46.50	20231004	446	13.00	20230314	942	-46.50	20231004	446	13.00	20230314	0.15	N	000040	500	480 억	44768763	N	N	0	N	N
133	20231206	130101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	503	-12	5	-2.33	156618643	311378	108.91	514	514	499	669	361	515	502.99	46.57	0	-14374	538	526	515	503	492	532	509	481	154	500	350	1	1	96138465	484	-7.29	1.46	12	0.32	-69.00	345.00	942	20231004	-46.60	446	20230314	12.78	942	-46.60	20231004	446	12.78	20230314	942	-46.60	20231004	446	12.78	20230314	0.15	N	000040	500	480 억	44768763	N	N	0	N	N
134	20231206	120101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	503	-12	5	-2.33	135293434	268967	94.08	514	514	499	669	361	515	503.01	46.57	0	-6635	538	526	515	503	492	532	509	481	154	500	350	1	1	96138465	484	-7.29	1.46	12	0.28	-69.00	345.00	942	20231004	-46.60	446	20230314	12.78	942	-46.60	20231004	446	12.78	20230314	942	-46.60	20231004	446	12.78	20230314	0.15	N	000040	500	480 억	44768763	N	N	0	N	N
135	20231206	110101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	502	-13	5	-2.52	129554901	257564	90.09	514	514	499	669	361	515	503.00	46.57	0	-4025	538	526	515	503	492	532	509	481	154	500	350	1	1	96138465	483	-7.28	1.46	12	0.27	-69.00	345.00	942	20231004	-46.71	446	20230314	12.56	942	-46.71	20231004	446	12.56	20230314	942	-46.71	20231004	446	12.56	20230314	0.15	N	000040	500	480 억	44768763	N	N	0	N	N
136	20231206	100101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	503	-12	5	-2.33	118665041	235890	82.51	514	514	499	669	361	515	503.05	46.57	0	5480	538	526	515	503	492	532	509	481	154	500	350	1	1	96138465	484	-7.29	1.46	12	0.25	-69.00	345.00	942	20231004	-46.60	446	20230314	12.78	942	-46.60	20231004	446	12.78	20230314	942	-46.60	20231004	446	12.78	20230314	0.15	N	000040	500	480 억	44768763	N	N	0	N	N
137	20231206	090101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	508	-7	5	-1.36	2198101	4318	1.51	514	514	508	669	361	515	509.06	46.57	0	9	538	526	515	503	492	532	509	481	154	500	350	1	1	96138465	488	-7.36	1.47	12	0.00	-69.00	345.00	942	20231004	-46.07	446	20230314	13.90	942	-46.07	20231004	446	13.90	20230314	942	-46.07	20231004	446	13.90	20230314	0.15	N	000040	500	480 억	44768763	N	N	0	N	N
138	20231205	160101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	515	1	2	0.19	146992632	285895	51.35	514	527	504	668	360	514	514.15	46.62	0	-50054	565	539	519	493	473	552	506	481	154	500	340	1	1	96138465	495	-7.46	1.49	12	0.30	-69.00	345.00	942	20231004	-45.33	446	20230314	15.47	942	-45.33	20231004	446	15.47	20230314	942	-45.33	20231004	446	15.47	20230314	0.15	N	000040	500	480 억	44818994	N	N	0	N	N
139	20231205	150101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	513	-1	5	-0.19	139820542	271944	48.85	514	527	504	668	360	514	514.15	46.62	0	-48317	565	539	519	493	473	552	506	481	154	500	340	1	1	96138465	493	-7.43	1.49	12	0.28	-69.00	345.00	942	20231004	-45.54	446	20230314	15.02	942	-45.54	20231004	446	15.02	20230314	942	-45.54	20231004	446	15.02	20230314	0.15	N	000040	500	480 억	44818994	N	N	0	N	N
140	20231205	140101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	515	1	2	0.19	100744275	195439	35.10	514	527	510	668	360	514	515.48	46.62	0	-36749	565	539	519	493	473	552	506	481	154	500	340	1	1	96138465	495	-7.46	1.49	12	0.20	-69.00	345.00	942	20231004	-45.33	446	20230314	15.47	942	-45.33	20231004	446	15.47	20230314	942	-45.33	20231004	446	15.47	20230314	0.15	N	000040	500	480 억	44818994	N	N	0	N	N
141	20231205	130101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	516	2	2	0.39	94219097	182771	32.83	514	527	510	668	360	514	515.50	46.62	0	-35214	565	539	519	493	473	552	506	481	154	500	340	1	1	96138465	496	-7.48	1.50	12	0.19	-69.00	345.00	942	20231004	-45.22	446	20230314	15.70	942	-45.22	20231004	446	15.70	20230314	942	-45.22	20231004	446	15.70	20230314	0.15	N	000040	500	480 억	44818994	N	N	0	N	N
142	20231205	120101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	518	4	2	0.78	84364601	163705	29.40	514	527	510	668	360	514	515.35	46.62	0	-25366	565	539	519	493	473	552	506	481	154	500	340	1	1	96138465	498	-7.51	1.50	12	0.17	-69.00	345.00	942	20231004	-45.01	446	20230314	16.14	942	-45.01	20231004	446	16.14	20230314	942	-45.01	20231004	446	16.14	20230314	0.15	N	000040	500	480 억	44818994	N	N	0	N	N
143	20231205	110101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	516	2	2	0.39	76990363	149439	26.84	514	527	510	668	360	514	515.20	46.62	0	-19613	565	539	519	493	473	552	506	481	154	500	340	1	1	96138465	496	-7.48	1.50	12	0.16	-69.00	345.00	942	20231004	-45.22	446	20230314	15.70	942	-45.22	20231004	446	15.70	20230314	942	-45.22	20231004	446	15.70	20230314	0.15	N	000040	500	480 억	44818994	N	N	0	N	N
144	20231205	100101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	519	5	2	0.97	63312942	122856	22.07	514	527	510	668	360	514	515.34	46.62	0	-14411	565	539	519	493	473	552	506	481	154	500	340	1	1	96138465	499	-7.52	1.50	12	0.13	-69.00	345.00	942	20231004	-44.90	446	20230314	16.37	942	-44.90	20231004	446	16.37	20230314	942	-44.90	20231004	446	16.37	20230314	0.15	N	000040	500	480 억	44818994	N	N	0	N	N
145	20231205	090101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	511	-3	5	-0.58	2620243	5103	0.92	514	514	511	668	360	514	513.47	46.62	0	-1319	565	539	519	493	473	552	506	481	154	500	340	1	1	96138465	491	-7.41	1.48	12	0.01	-69.00	345.00	942	20231004	-45.75	446	20230314	14.57	942	-45.75	20231004	446	14.57	20230314	942	-45.75	20231004	446	14.57	20230314	0.15	N	000040	500	480 억	44818994	N	N	0	N	N
146	20231204	160101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	514	7	2	1.38	286792364	556111	240.59	507	545	499	659	355	507	515.71	46.63	0	-20045	513	510	505	502	497	507	499	481	152	500	340	1	1	96138465	494	-7.45	1.49	12	0.58	-69.00	345.00	942	20231004	-45.44	446	20230314	15.25	942	-45.44	20231004	446	15.25	20230314	942	-45.44	20231004	446	15.25	20230314	0.15	N	000040	500	480 억	44833597	N	N	0	N	N
147	20231204	150101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	513	6	2	1.18	282543606	547841	237.02	507	545	499	659	355	507	515.74	46.63	0	-20868	513	510	505	502	497	507	499	481	152	500	340	1	1	96138465	493	-7.43	1.49	12	0.57	-69.00	345.00	942	20231004	-45.54	446	20230314	15.02	942	-45.54	20231004	446	15.02	20230314	942	-45.54	20231004	446	15.02	20230314	0.15	N	000040	500	480 억	44833597	N	N	0	N	N
148	20231204	140101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	520	13	2	2.56	228832585	442759	191.55	507	545	499	659	355	507	516.83	46.63	0	-24229	513	510	505	502	497	507	499	481	152	500	340	1	1	96138465	500	-7.54	1.51	12	0.46	-69.00	345.00	942	20231004	-44.80	446	20230314	16.59	942	-44.80	20231004	446	16.59	20230314	942	-44.80	20231004	446	16.59	20230314	0.15	N	000040	500	480 억	44833597	N	N	0	N	N
149	20231204	130101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	509	2	2	0.39	85318965	169421	73.30	507	512	499	659	355	507	503.59	46.63	0	-14276	513	510	505	502	497	507	499	481	152	500	340	1	1	96138465	489	-7.38	1.48	12	0.18	-69.00	345.00	942	20231004	-45.97	446	20230314	14.13	942	-45.97	20231004	446	14.13	20230314	942	-45.97	20231004	446	14.13	20230314	0.15	N	000040	500	480 억	44833597	N	N	0	N	N
150	20231204	120101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	505	-2	5	-0.39	58794775	117082	50.65	507	509	499	659	355	507	502.17	46.63	0	-15759	513	510	505	502	497	507	499	481	152	500	340	1	1	96138465	485	-7.32	1.46	12	0.12	-69.00	345.00	942	20231004	-46.39	446	20230314	13.23	942	-46.39	20231004	446	13.23	20230314	942	-46.39	20231004	446	13.23	20230314	0.15	N	000040	500	480 억	44833597	N	N	0	N	N
151	20231204	110101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	504	-3	5	-0.59	57535373	114583	49.57	507	509	499	659	355	507	502.13	46.63	0	-16332	513	510	505	502	497	507	499	481	152	500	340	1	1	96138465	485	-7.30	1.46	12	0.12	-69.00	345.00	942	20231004	-46.50	446	20230314	13.00	942	-46.50	20231004	446	13.00	20230314	942	-46.50	20231004	446	13.00	20230314	0.15	N	000040	500	480 억	44833597	N	N	0	N	N
152	20231204	100101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	504	-3	5	-0.59	48883379	97336	42.11	507	509	499	659	355	507	502.21	46.63	0	-16318	513	510	505	502	497	507	499	481	152	500	340	1	1	96138465	485	-7.30	1.46	12	0.10	-69.00	345.00	942	20231004	-46.50	446	20230314	13.00	942	-46.50	20231004	446	13.00	20230314	942	-46.50	20231004	446	13.00	20230314	0.15	N	000040	500	480 억	44833597	N	N	0	N	N
153	20231204	090101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	508	1	2	0.20	2440798	4814	2.08	507	508	507	659	355	507	507.02	46.63	0	-622	513	510	505	502	497	507	499	481	152	500	340	1	1	96138465	488	-7.36	1.47	12	0.01	-69.00	345.00	942	20231004	-46.07	446	20230314	13.90	942	-46.07	20231004	446	13.90	20230314	942	-46.07	20231004	446	13.90	20230314	0.15	N	000040	500	480 억	44833597	N	N	0	N	N
154	20231201	160101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	507	-1	5	-0.20	115802534	230012	176.14	508	508	500	660	356	508	503.46	46.65	0	-17660	514	511	506	503	498	512	504	481	152	500	340	1	1	96138465	487	-7.35	1.47	12	0.24	-69.00	345.00	942	20231004	-46.18	446	20230314	13.68	942	-46.18	20231004	446	13.68	20230314	942	-46.18	20231004	446	13.68	20230314	0.15	N	000040	500	480 억	44851372	N	N	0	N	N
155	20231201	150101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	502	-6	5	-1.18	110034440	218547	167.36	508	508	500	660	356	508	503.48	46.65	0	-17736	514	511	506	503	498	512	504	481	152	500	340	1	1	96138465	483	-7.28	1.46	12	0.23	-69.00	345.00	942	20231004	-46.71	446	20230314	12.56	942	-46.71	20231004	446	12.56	20230314	942	-46.71	20231004	446	12.56	20230314	0.15	N	000040	500	480 억	44851372	N	N	0	N	N
156	20231201	140101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	505	-3	5	-0.59	101208696	201057	153.97	508	508	500	660	356	508	503.38	46.65	0	-13836	514	511	506	503	498	512	504	481	152	500	340	1	1	96138465	485	-7.32	1.46	12	0.21	-69.00	345.00	942	20231004	-46.39	446	20230314	13.23	942	-46.39	20231004	446	13.23	20230314	942	-46.39	20231004	446	13.23	20230314	0.15	N	000040	500	480 억	44851372	N	N	0	N	N
157	20231201	130101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	503	-5	5	-0.98	94922170	188540	144.38	508	508	500	660	356	508	503.46	46.65	0	-11747	514	511	506	503	498	512	504	481	152	500	340	1	1	96138465	484	-7.29	1.46	12	0.20	-69.00	345.00	942	20231004	-46.60	446	20230314	12.78	942	-46.60	20231004	446	12.78	20230314	942	-46.60	20231004	446	12.78	20230314	0.15	N	000040	500	480 억	44851372	N	N	0	N	N
158	20231201	120101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	505	-3	5	-0.59	87168851	173145	132.59	508	508	500	660	356	508	503.44	46.65	0	-10960	514	511	506	503	498	512	504	481	152	500	340	1	1	96138465	485	-7.32	1.46	12	0.18	-69.00	345.00	942	20231004	-46.39	446	20230314	13.23	942	-46.39	20231004	446	13.23	20230314	942	-46.39	20231004	446	13.23	20230314	0.15	N	000040	500	480 억	44851372	N	N	0	N	N
159	20231201	110101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	507	-1	5	-0.20	47511629	94421	72.31	508	508	500	660	356	508	503.19	46.65	0	-8693	514	511	506	503	498	512	504	481	152	500	340	1	1	96138465	487	-7.35	1.47	12	0.10	-69.00	345.00	942	20231004	-46.18	446	20230314	13.68	942	-46.18	20231004	446	13.68	20230314	942	-46.18	20231004	446	13.68	20230314	0.15	N	000040	500	480 억	44851372	N	N	0	N	N
160	20231201	100101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	507	-1	5	-0.20	20611205	40868	31.30	508	508	503	660	356	508	504.34	46.65	0	-10393	514	511	506	503	498	512	504	481	152	500	340	1	1	96138465	487	-7.35	1.47	12	0.04	-69.00	345.00	942	20231004	-46.18	446	20230314	13.68	942	-46.18	20231004	446	13.68	20230314	942	-46.18	20231004	446	13.68	20230314	0.15	N	000040	500	480 억	44851372	N	N	0	N	N
161	20231201	090101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	504	-4	5	-0.79	1179254	2325	1.78	508	508	504	660	356	508	507.21	46.65	0	-408	514	511	506	503	498	512	504	481	152	500	340	1	1	96138465	485	-7.30	1.46	12	0.00	-69.00	345.00	942	20231004	-46.50	446	20230314	13.00	942	-46.50	20231004	446	13.00	20230314	942	-46.50	20231004	446	13.00	20230314	0.15	N	000040	500	480 억	44851372	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History