KissMeData/000040/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	investmentCareful	shortOverheated
2	20241231	160101	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	454	10	2	2.25	42736255	94865	92.47	440	458	440	577	311	444	450.49	41.60	6036	6435	465	454	449	438	433	452	436	301	133	500	260	1	1	60132868	273	-0.97	0.75	12	0.16	-467.00	604.00	1774	20240222	-74.41	393	20241206	15.52	1774	-74.41	20240222	393	15.52	20241206	1861	-75.60	20240318	310	46.45	20240201	0.13	N	000040	500	300 억	25012518	N	N	N	N
3	20241231	150101	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	454	10	2	2.25	42736255	94865	92.47	440	458	440	577	311	444	450.49	41.60	6036	6435	465	454	449	438	433	452	436	301	133	500	260	1	1	60132868	273	-0.97	0.75	12	0.16	-467.00	604.00	1774	20240222	-74.41	393	20241206	15.52	1774	-74.41	20240222	393	15.52	20241206	1861	-75.60	20240318	310	46.45	20240201	0.13	N	000040	500	300 억	25012518	N	N	N	N
4	20241231	140101	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	454	10	2	2.25	42736255	94865	92.47	440	458	440	577	311	444	450.49	41.60	6036	6435	465	454	449	438	433	452	436	301	133	500	260	1	1	60132868	273	-0.97	0.75	12	0.16	-467.00	604.00	1774	20240222	-74.41	393	20241206	15.52	1774	-74.41	20240222	393	15.52	20241206	1861	-75.60	20240318	310	46.45	20240201	0.13	N	000040	500	300 억	25012518	N	N	N	N
5	20241231	130101	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	454	10	2	2.25	42736255	94865	92.47	440	458	440	577	311	444	450.49	41.60	6036	6435	465	454	449	438	433	452	436	301	133	500	260	1	1	60132868	273	-0.97	0.75	12	0.16	-467.00	604.00	1774	20240222	-74.41	393	20241206	15.52	1774	-74.41	20240222	393	15.52	20241206	1861	-75.60	20240318	310	46.45	20240201	0.13	N	000040	500	300 억	25012518	N	N	N	N
6	20241231	120101	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	454	10	2	2.25	42736255	94865	92.47	440	458	440	577	311	444	450.49	41.60	6036	6435	465	454	449	438	433	452	436	301	133	500	260	1	1	60132868	273	-0.97	0.75	12	0.16	-467.00	604.00	1774	20240222	-74.41	393	20241206	15.52	1774	-74.41	20240222	393	15.52	20241206	1861	-75.60	20240318	310	46.45	20240201	0.13	N	000040	500	300 억	25012518	N	N	N	N
7	20241231	110100	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	454	10	2	2.25	42736255	94865	92.47	440	458	440	577	311	444	450.49	41.60	6036	6435	465	454	449	438	433	452	436	301	133	500	260	1	1	60132868	273	-0.97	0.75	12	0.16	-467.00	604.00	1774	20240222	-74.41	393	20241206	15.52	1774	-74.41	20240222	393	15.52	20241206	1861	-75.60	20240318	310	46.45	20240201	0.13	N	000040	500	300 억	25012518	N	N	N	N
8	20241231	100101	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	454	10	2	2.25	42736255	94865	92.47	440	458	440	577	311	444	450.49	41.60	6036	6435	465	454	449	438	433	452	436	301	133	500	260	1	1	60132868	273	-0.97	0.75	12	0.16	-467.00	604.00	1774	20240222	-74.41	393	20241206	15.52	1774	-74.41	20240222	393	15.52	20241206	1861	-75.60	20240318	310	46.45	20240201	0.13	N	000040	500	300 억	25012518	N	N	N	N
9	20241231	090101	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	454	10	2	2.25	42736255	94865	92.47	440	458	440	577	311	444	450.49	41.60	6036	6435	465	454	449	438	433	452	436	301	133	500	260	1	1	60132868	273	-0.97	0.75	12	0.16	-467.00	604.00	1774	20240222	-74.41	393	20241206	15.52	1774	-74.41	20240222	393	15.52	20241206	1861	-75.60	20240318	310	46.45	20240201	0.13	N	000040	500	300 억	25012518	N	N	N	N
10	20241230	160100	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	454	10	2	2.25	42694671	94774	92.38	440	458	440	577	311	444	450.49	41.59	0	6435	465	454	449	438	433	452	436	301	133	500	260	1	1	60132868	273	-0.97	0.75	12	0.16	-467.00	604.00	1774	20240222	-74.41	393	20241206	15.52	1774	-74.41	20240222	393	15.52	20241206	1861	-75.60	20240318	310	46.45	20240201	0.13	N	000040	500	300 억	25006482	N	N	N	N
11	20241230	150101	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	453	9	2	2.03	42410013	94147	91.77	440	458	440	577	311	444	450.47	41.59	0	6248	465	454	449	438	433	452	436	301	133	500	260	1	1	60132868	272	-0.97	0.75	12	0.16	-467.00	604.00	1774	20240222	-74.46	393	20241206	15.27	1774	-74.46	20240222	393	15.27	20241206	1861	-75.66	20240318	310	46.13	20240201	0.13	N	000040	500	300 억	25006482	N	N	N	N
12	20241230	140101	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	450	6	2	1.35	33069871	73419	71.57	440	458	440	577	311	444	450.43	41.59	0	3732	465	454	449	438	433	452	436	301	133	500	260	1	1	60132868	271	-0.96	0.75	12	0.12	-467.00	604.00	1774	20240222	-74.63	393	20241206	14.50	1774	-74.63	20240222	393	14.50	20241206	1861	-75.82	20240318	310	45.16	20240201	0.13	N	000040	500	300 억	25006482	N	N	N	N
13	20241230	130101	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	445	1	2	0.23	28234543	62607	61.03	440	458	440	577	311	444	450.98	41.59	0	4724	465	454	449	438	433	452	436	301	133	500	260	1	1	60132868	268	-0.95	0.74	12	0.10	-467.00	604.00	1774	20240222	-74.92	393	20241206	13.23	1774	-74.92	20240222	393	13.23	20241206	1861	-76.09	20240318	310	43.55	20240201	0.13	N	000040	500	300 억	25006482	N	N	N	N
14	20241230	120101	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	453	9	2	2.03	20476241	45329	44.19	440	458	440	577	311	444	451.72	41.59	0	917	465	454	449	438	433	452	436	301	133	500	260	1	1	60132868	272	-0.97	0.75	12	0.08	-467.00	604.00	1774	20240222	-74.46	393	20241206	15.27	1774	-74.46	20240222	393	15.27	20241206	1861	-75.66	20240318	310	46.13	20240201	0.13	N	000040	500	300 억	25006482	N	N	N	N
15	20241230	110101	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	454	10	2	2.25	20370177	45095	43.96	440	458	440	577	311	444	451.72	41.59	0	917	465	454	449	438	433	452	436	301	133	500	260	1	1	60132868	273	-0.97	0.75	12	0.07	-467.00	604.00	1774	20240222	-74.41	393	20241206	15.52	1774	-74.41	20240222	393	15.52	20241206	1861	-75.60	20240318	310	46.45	20240201	0.13	N	000040	500	300 억	25006482	N	N	N	N
16	20241230	100101	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	454	10	2	2.25	19050590	42190	41.13	440	458	440	577	311	444	451.54	41.59	0	902	465	454	449	438	433	452	436	301	133	500	260	1	1	60132868	273	-0.97	0.75	12	0.07	-467.00	604.00	1774	20240222	-74.41	393	20241206	15.52	1774	-74.41	20240222	393	15.52	20241206	1861	-75.60	20240318	310	46.45	20240201	0.13	N	000040	500	300 억	25006482	N	N	N	N
17	20241230	090101	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	440	-4	5	-0.90	1006280	2287	2.23	440	440	440	577	311	444	440.00	41.59	0	16	465	454	449	438	433	452	436	301	133	500	260	1	1	60132868	265	-0.94	0.73	12	0.00	-467.00	604.00	1774	20240222	-75.20	393	20241206	11.96	1774	-75.20	20240222	393	11.96	20241206	1861	-76.36	20240318	310	41.94	20240201	0.13	N	000040	500	300 억	25006482	N	N	N	N
18	20241227	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	444	-8	5	-1.77	46045915	102584	49.21	460	460	444	587	317	452	448.89	41.58	0	6889	492	472	461	441	430	466	435	301	135	500	270	1	1	60132868	267	-0.95	0.74	12	0.17	-467.00	604.00	1774	20240222	-74.97	393	20241206	12.98	1774	-74.97	20240222	393	12.98	20241206	1861	-76.14	20240318	310	43.23	20240201	0.13	N	000040	500	300 억	25003556	N	N	N	N
19	20241227	150100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	445	-7	5	-1.55	37496617	83356	39.99	460	460	444	587	317	452	449.84	41.58	0	8263	492	472	461	441	430	466	435	301	135	500	270	1	1	60132868	268	-0.95	0.74	12	0.14	-467.00	604.00	1774	20240222	-74.92	393	20241206	13.23	1774	-74.92	20240222	393	13.23	20241206	1861	-76.09	20240318	310	43.55	20240201	0.13	N	000040	500	300 억	25003556	N	N	N	N
20	20241227	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	450	-2	5	-0.44	26902222	59658	28.62	460	460	444	587	317	452	450.94	41.58	0	1327	492	472	461	441	430	466	435	301	135	500	270	1	1	60132868	271	-0.96	0.75	12	0.10	-467.00	604.00	1774	20240222	-74.63	393	20241206	14.50	1774	-74.63	20240222	393	14.50	20241206	1861	-75.82	20240318	310	45.16	20240201	0.13	N	000040	500	300 억	25003556	N	N	N	N
21	20241227	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	449	-3	5	-0.66	24513915	54325	26.06	460	460	444	587	317	452	451.25	41.58	0	2148	492	472	461	441	430	466	435	301	135	500	270	1	1	60132868	270	-0.96	0.74	12	0.09	-467.00	604.00	1774	20240222	-74.69	393	20241206	14.25	1774	-74.69	20240222	393	14.25	20241206	1861	-75.87	20240318	310	44.84	20240201	0.13	N	000040	500	300 억	25003556	N	N	N	N
22	20241227	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	452	0	3	0.00	19937232	44098	21.15	460	460	444	587	317	452	452.11	41.58	0	137	492	472	461	441	430	466	435	301	135	500	270	1	1	60132868	272	-0.97	0.75	12	0.07	-467.00	604.00	1774	20240222	-74.52	393	20241206	15.01	1774	-74.52	20240222	393	15.01	20241206	1861	-75.71	20240318	310	45.81	20240201	0.13	N	000040	500	300 억	25003556	N	N	N	N
23	20241227	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	453	1	2	0.22	17298471	38280	18.36	460	460	444	587	317	452	451.89	41.58	0	198	492	472	461	441	430	466	435	301	135	500	270	1	1	60132868	272	-0.97	0.75	12	0.06	-467.00	604.00	1774	20240222	-74.46	393	20241206	15.27	1774	-74.46	20240222	393	15.27	20241206	1861	-75.66	20240318	310	46.13	20240201	0.13	N	000040	500	300 억	25003556	N	N	N	N
24	20241227	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	455	3	2	0.66	9100951	20307	9.74	460	460	444	587	317	452	448.17	41.58	0	2776	492	472	461	441	430	466	435	301	135	500	270	1	1	60132868	274	-0.97	0.75	12	0.03	-467.00	604.00	1774	20240222	-74.35	393	20241206	15.78	1774	-74.35	20240222	393	15.78	20241206	1861	-75.55	20240318	310	46.77	20240201	0.13	N	000040	500	300 억	25003556	N	N	N	N
25	20241227	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	460	8	2	1.77	928740	2019	0.97	460	460	460	587	317	452	460.00	41.58	0	-357	492	472	461	441	430	466	435	301	135	500	270	1	1	60132868	277	-0.99	0.76	12	0.00	-467.00	604.00	1774	20240222	-74.07	393	20241206	17.05	1774	-74.07	20240222	393	17.05	20241206	1861	-75.28	20240318	310	48.39	20240201	0.13	N	000040	500	300 억	25003556	N	N	N	N
26	20241226	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	452	-17	5	-3.62	95378433	207098	53.54	469	481	450	609	329	469	460.55	41.59	0	-7119	525	497	478	450	431	487	440	301	140	500	280	1	1	60132868	272	-0.97	0.75	12	0.34	-467.00	604.00	1774	20240222	-74.52	393	20241206	15.01	1774	-74.52	20240222	393	15.01	20241206	1861	-75.71	20240318	310	45.81	20240201	0.13	N	000040	500	300 억	25009719	N	N	N	N
27	20241226	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	454	-15	5	-3.20	89753838	194743	50.35	469	481	450	609	329	469	460.88	41.59	0	-1143	525	497	478	450	431	487	440	301	140	500	280	1	1	60132868	273	-0.97	0.75	12	0.32	-467.00	604.00	1774	20240222	-74.41	393	20241206	15.52	1774	-74.41	20240222	393	15.52	20241206	1861	-75.60	20240318	310	46.45	20240201	0.13	N	000040	500	300 억	25009719	N	N	N	N
28	20241226	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	455	-14	5	-2.99	81970006	177600	45.92	469	481	450	609	329	469	461.54	41.59	0	-5685	525	497	478	450	431	487	440	301	140	500	280	1	1	60132868	274	-0.97	0.75	12	0.30	-467.00	604.00	1774	20240222	-74.35	393	20241206	15.78	1774	-74.35	20240222	393	15.78	20241206	1861	-75.55	20240318	310	46.77	20240201	0.13	N	000040	500	300 억	25009719	N	N	N	N
29	20241226	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	463	-6	5	-1.28	50282925	107822	27.88	469	481	459	609	329	469	466.35	41.59	0	-11595	525	497	478	450	431	487	440	301	140	500	280	1	1	60132868	278	-0.99	0.77	12	0.18	-467.00	604.00	1774	20240222	-73.90	393	20241206	17.81	1774	-73.90	20240222	393	17.81	20241206	1861	-75.12	20240318	310	49.35	20240201	0.13	N	000040	500	300 억	25009719	N	N	N	N
30	20241226	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	466	-3	5	-0.64	47232949	101240	26.17	469	481	459	609	329	469	466.54	41.59	0	-9892	525	497	478	450	431	487	440	301	140	500	280	1	1	60132868	280	-1.00	0.77	12	0.17	-467.00	604.00	1774	20240222	-73.73	393	20241206	18.58	1774	-73.73	20240222	393	18.58	20241206	1861	-74.96	20240318	310	50.32	20240201	0.13	N	000040	500	300 억	25009719	N	N	N	N
31	20241226	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	465	-4	5	-0.85	23977189	50951	13.17	469	481	465	609	329	469	470.59	41.59	0	-5342	525	497	478	450	431	487	440	301	140	500	280	1	1	60132868	280	-1.00	0.77	12	0.08	-467.00	604.00	1774	20240222	-73.79	393	20241206	18.32	1774	-73.79	20240222	393	18.32	20241206	1861	-75.01	20240318	310	50.00	20240201	0.13	N	000040	500	300 억	25009719	N	N	N	N
32	20241226	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	469	0	3	0.00	14558915	30802	7.96	469	481	467	609	329	469	472.66	41.59	0	-4917	525	497	478	450	431	487	440	301	140	500	280	1	1	60132868	282	-1.00	0.78	12	0.05	-467.00	604.00	1774	20240222	-73.56	393	20241206	19.34	1774	-73.56	20240222	393	19.34	20241206	1861	-74.80	20240318	310	51.29	20240201	0.13	N	000040	500	300 억	25009719	N	N	N	N
33	20241226	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	469	0	3	0.00	2389165	5094	1.32	469	470	469	609	329	469	469.02	41.59	0	-645	525	497	478	450	431	487	440	301	140	500	280	1	1	60132868	282	-1.00	0.78	12	0.01	-467.00	604.00	1774	20240222	-73.56	393	20241206	19.34	1774	-73.56	20240222	393	19.34	20241206	1861	-74.80	20240318	310	51.29	20240201	0.13	N	000040	500	300 억	25009719	N	N	N	N
34	20241224	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	469	-21	5	-4.29	180813560	376153	182.15	496	506	459	637	343	490	480.71	41.57	0	4660	516	502	491	477	466	510	485	301	147	500	290	1	1	60132868	282	-1.00	0.78	12	0.63	-467.00	604.00	1774	20240222	-73.56	393	20241206	19.34	1774	-73.56	20240222	393	19.34	20241206	1861	-74.80	20240318	310	51.29	20240201	0.13	N	000040	500	300 억	24997472	N	N	N	N
35	20241224	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	474	-16	5	-3.27	171042501	355375	172.09	496	506	459	637	343	490	481.30	41.57	0	15216	516	502	491	477	466	510	485	301	147	500	290	1	1	60132868	285	-1.01	0.78	12	0.59	-467.00	604.00	1774	20240222	-73.28	393	20241206	20.61	1774	-73.28	20240222	393	20.61	20241206	1861	-74.53	20240318	310	52.90	20240201	0.13	N	000040	500	300 억	24997472	N	N	N	N
36	20241224	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	491	1	2	0.20	74600182	150283	72.77	496	506	489	637	343	490	496.40	41.57	0	-3200	516	502	491	477	466	510	485	301	147	500	290	1	1	60132868	295	-1.05	0.81	12	0.25	-467.00	604.00	1774	20240222	-72.32	393	20241206	24.94	1774	-72.32	20240222	393	24.94	20241206	1861	-73.62	20240318	310	58.39	20240201	0.13	N	000040	500	300 억	24997472	N	N	N	N
37	20241224	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	495	5	2	1.02	54588520	109583	53.06	496	506	491	637	343	490	498.15	41.57	0	-4240	516	502	491	477	466	510	485	301	147	500	290	1	1	60132868	298	-1.06	0.82	12	0.18	-467.00	604.00	1774	20240222	-72.10	393	20241206	25.95	1774	-72.10	20240222	393	25.95	20241206	1861	-73.40	20240318	310	59.68	20240201	0.13	N	000040	500	300 억	24997472	N	N	N	N
38	20241224	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	497	7	2	1.43	43961700	88075	42.65	496	506	491	637	343	490	499.14	41.57	0	-4069	516	502	491	477	466	510	485	301	147	500	290	1	1	60132868	299	-1.06	0.82	12	0.15	-467.00	604.00	1774	20240222	-71.98	393	20241206	26.46	1774	-71.98	20240222	393	26.46	20241206	1861	-73.29	20240318	310	60.32	20240201	0.13	N	000040	500	300 억	24997472	N	N	N	N
39	20241224	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	499	9	2	1.84	40198992	80525	38.99	496	506	491	637	343	490	499.21	41.57	0	-3890	516	502	491	477	466	510	485	301	147	500	290	1	1	60132868	300	-1.07	0.83	12	0.13	-467.00	604.00	1774	20240222	-71.87	393	20241206	26.97	1774	-71.87	20240222	393	26.97	20241206	1861	-73.19	20240318	310	60.97	20240201	0.13	N	000040	500	300 억	24997472	N	N	N	N
40	20241224	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	500	10	2	2.04	23049448	46076	22.31	496	506	491	637	343	490	500.25	41.57	0	-4026	516	502	491	477	466	510	485	301	147	500	290	1	1	60132868	301	-1.07	0.83	12	0.08	-467.00	604.00	1774	20240222	-71.82	393	20241206	27.23	1774	-71.82	20240222	393	27.23	20241206	1861	-73.13	20240318	310	61.29	20240201	0.13	N	000040	500	300 억	24997472	N	N	N	N
41	20241224	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	496	6	2	1.22	37200	75	0.04	496	496	496	637	343	490	496.00	41.57	0	-9	516	502	491	477	466	510	485	301	147	500	290	1	1	60132868	298	-1.06	0.82	12	0.00	-467.00	604.00	1774	20240222	-72.04	393	20241206	26.21	1774	-72.04	20240222	393	26.21	20241206	1861	-73.35	20240318	310	60.00	20240201	0.13	N	000040	500	300 억	24997472	N	N	N	N
42	20241223	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	490	7	2	1.45	101469537	206065	51.78	480	505	480	627	339	483	492.42	41.53	0	24060	530	506	490	466	450	498	458	301	144	500	280	1	1	60132868	295	-1.05	0.81	12	0.34	-467.00	604.00	1774	20240222	-72.38	393	20241206	24.68	1774	-72.38	20240222	393	24.68	20241206	1861	-73.67	20240318	310	58.06	20240201	0.13	N	000040	500	300 억	24973658	N	N	N	N
43	20241223	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	500	17	2	3.52	89173609	181131	45.51	480	505	480	627	339	483	492.32	41.53	0	18146	530	506	490	466	450	498	458	301	144	500	280	1	1	60132868	301	-1.07	0.83	12	0.30	-467.00	604.00	1774	20240222	-71.82	393	20241206	27.23	1774	-71.82	20240222	393	27.23	20241206	1861	-73.13	20240318	310	61.29	20240201	0.13	N	000040	500	300 억	24973658	N	N	N	N
44	20241223	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	484	1	2	0.21	31275833	64189	16.13	480	493	480	627	339	483	487.25	41.53	0	16532	530	506	490	466	450	498	458	301	144	500	280	1	1	60132868	291	-1.04	0.80	12	0.11	-467.00	604.00	1774	20240222	-72.72	393	20241206	23.16	1774	-72.72	20240222	393	23.16	20241206	1861	-73.99	20240318	310	56.13	20240201	0.13	N	000040	500	300 억	24973658	N	N	N	N
45	20241223	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	489	6	2	1.24	28339910	58161	14.61	480	493	480	627	339	483	487.27	41.53	0	14598	530	506	490	466	450	498	458	301	144	500	280	1	1	60132868	294	-1.05	0.81	12	0.10	-467.00	604.00	1774	20240222	-72.44	393	20241206	24.43	1774	-72.44	20240222	393	24.43	20241206	1861	-73.72	20240318	310	57.74	20240201	0.13	N	000040	500	300 억	24973658	N	N	N	N
46	20241223	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	488	5	2	1.04	25660562	52671	13.23	480	493	480	627	339	483	487.19	41.53	0	14787	530	506	490	466	450	498	458	301	144	500	280	1	1	60132868	293	-1.04	0.81	12	0.09	-467.00	604.00	1774	20240222	-72.49	393	20241206	24.17	1774	-72.49	20240222	393	24.17	20241206	1861	-73.78	20240318	310	57.42	20240201	0.13	N	000040	500	300 억	24973658	N	N	N	N
47	20241223	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	486	3	2	0.62	22893225	47003	11.81	480	493	480	627	339	483	487.06	41.53	0	15209	530	506	490	466	450	498	458	301	144	500	280	1	1	60132868	292	-1.04	0.80	12	0.08	-467.00	604.00	1774	20240222	-72.60	393	20241206	23.66	1774	-72.60	20240222	393	23.66	20241206	1861	-73.89	20240318	310	56.77	20240201	0.13	N	000040	500	300 억	24973658	N	N	N	N
48	20241223	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	488	5	2	1.04	10723076	22015	5.53	480	493	480	627	339	483	487.08	41.53	0	8781	530	506	490	466	450	498	458	301	144	500	280	1	1	60132868	293	-1.04	0.81	12	0.04	-467.00	604.00	1774	20240222	-72.49	393	20241206	24.17	1774	-72.49	20240222	393	24.17	20241206	1861	-73.78	20240318	310	57.42	20240201	0.13	N	000040	500	300 억	24973658	N	N	N	N
49	20241223	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	483	0	3	0.00	766407	1592	0.40	480	483	480	627	339	483	481.41	41.53	0	623	530	506	490	466	450	498	458	301	144	500	280	1	1	60132868	290	-1.03	0.80	12	0.00	-467.00	604.00	1774	20240222	-72.77	393	20241206	22.90	1774	-72.77	20240222	393	22.90	20241206	1861	-74.05	20240318	310	55.81	20240201	0.13	N	000040	500	300 억	24973658	N	N	N	N
50	20241220	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	483	-26	5	-5.11	193785148	395246	149.23	509	514	474	661	357	509	490.29	41.52	0	-8770	527	517	502	492	477	523	498	301	152	500	300	1	1	60132868	290	-1.03	0.80	12	0.66	-467.00	604.00	1774	20240222	-72.77	393	20241206	22.90	1774	-72.77	20240222	393	22.90	20241206	1861	-74.05	20240318	310	55.81	20240201	0.13	N	000040	500	300 억	24964716	N	N	N	N
51	20241220	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	490	-19	5	-3.73	166101710	338728	127.89	509	514	474	661	357	509	490.37	41.52	0	-9023	527	517	502	492	477	523	498	301	152	500	300	1	1	60132868	295	-1.05	0.81	12	0.56	-467.00	604.00	1774	20240222	-72.38	393	20241206	24.68	1774	-72.38	20240222	393	24.68	20241206	1861	-73.67	20240318	310	58.06	20240201	0.13	N	000040	500	300 억	24964716	N	N	N	N
52	20241220	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	492	-17	5	-3.34	162185420	330741	124.87	509	514	474	661	357	509	490.37	41.52	0	-6882	527	517	502	492	477	523	498	301	152	500	300	1	1	60132868	296	-1.05	0.81	12	0.55	-467.00	604.00	1774	20240222	-72.27	393	20241206	25.19	1774	-72.27	20240222	393	25.19	20241206	1861	-73.56	20240318	310	58.71	20240201	0.13	N	000040	500	300 억	24964716	N	N	N	N
53	20241220	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	488	-21	5	-4.13	139096466	283151	106.91	509	514	474	661	357	509	491.24	41.52	0	8154	527	517	502	492	477	523	498	301	152	500	300	1	1	60132868	293	-1.04	0.81	12	0.47	-467.00	604.00	1774	20240222	-72.49	393	20241206	24.17	1774	-72.49	20240222	393	24.17	20241206	1861	-73.78	20240318	310	57.42	20240201	0.13	N	000040	500	300 억	24964716	N	N	N	N
54	20241220	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	487	-22	5	-4.32	132202377	268999	101.56	509	514	474	661	357	509	491.46	41.52	0	8643	527	517	502	492	477	523	498	301	152	500	300	1	1	60132868	293	-1.04	0.81	12	0.45	-467.00	604.00	1774	20240222	-72.55	393	20241206	23.92	1774	-72.55	20240222	393	23.92	20241206	1861	-73.83	20240318	310	57.10	20240201	0.13	N	000040	500	300 억	24964716	N	N	N	N
55	20241220	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	496	-13	5	-2.55	77820907	156000	58.90	509	514	489	661	357	509	498.85	41.52	0	6314	527	517	502	492	477	523	498	301	152	500	300	1	1	60132868	298	-1.06	0.82	12	0.26	-467.00	604.00	1774	20240222	-72.04	393	20241206	26.21	1774	-72.04	20240222	393	26.21	20241206	1861	-73.35	20240318	310	60.00	20240201	0.13	N	000040	500	300 억	24964716	N	N	N	N
56	20241220	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	503	-6	5	-1.18	46608685	93371	35.25	509	514	490	661	357	509	499.18	41.52	0	-3432	527	517	502	492	477	523	498	301	152	500	300	1	1	60132868	302	-1.08	0.83	12	0.16	-467.00	604.00	1774	20240222	-71.65	393	20241206	27.99	1774	-71.65	20240222	393	27.99	20241206	1861	-72.97	20240318	310	62.26	20240201	0.13	N	000040	500	300 억	24964716	N	N	N	N
57	20241220	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	514	5	2	0.98	2321632	4561	1.72	509	514	509	661	357	509	509.02	41.52	0	0	527	517	502	492	477	523	498	301	152	500	300	1	1	60132868	309	-1.10	0.85	12	0.01	-467.00	604.00	1774	20240222	-71.03	393	20241206	30.79	1774	-71.03	20240222	393	30.79	20241206	1861	-72.38	20240318	310	65.81	20240201	0.13	N	000040	500	300 억	24964716	N	N	N	N
58	20241219	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	509	10	2	2.00	131509865	264628	61.73	493	512	487	648	350	499	496.96	41.51	0	1854	525	511	488	474	451	500	463	301	149	500	290	1	1	60132868	306	-1.09	0.84	12	0.44	-467.00	604.00	1774	20240222	-71.31	393	20241206	29.52	1774	-71.31	20240222	393	29.52	20241206	1861	-72.65	20240318	310	64.19	20240201	0.13	N	000040	500	300 억	24963566	N	N	N	N
59	20241219	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	505	6	2	1.20	123140432	248103	57.87	493	512	487	648	350	499	496.33	41.51	0	2612	525	511	488	474	451	500	463	301	149	500	290	1	1	60132868	304	-1.08	0.84	12	0.41	-467.00	604.00	1774	20240222	-71.53	393	20241206	28.50	1774	-71.53	20240222	393	28.50	20241206	1861	-72.86	20240318	310	62.90	20240201	0.13	N	000040	500	300 억	24963566	N	N	N	N
60	20241219	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	506	7	2	1.40	92793589	187870	43.82	493	512	487	648	350	499	493.92	41.51	0	5155	525	511	488	474	451	500	463	301	149	500	290	1	1	60132868	304	-1.08	0.84	12	0.31	-467.00	604.00	1774	20240222	-71.48	393	20241206	28.75	1774	-71.48	20240222	393	28.75	20241206	1861	-72.81	20240318	310	63.23	20240201	0.13	N	000040	500	300 억	24963566	N	N	N	N
61	20241219	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	492	-7	5	-1.40	62371230	126809	29.58	493	504	487	648	350	499	491.85	41.51	0	7942	525	511	488	474	451	500	463	301	149	500	290	1	1	60132868	296	-1.05	0.81	12	0.21	-467.00	604.00	1774	20240222	-72.27	393	20241206	25.19	1774	-72.27	20240222	393	25.19	20241206	1861	-73.56	20240318	310	58.71	20240201	0.13	N	000040	500	300 억	24963566	N	N	N	N
62	20241219	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	491	-8	5	-1.60	53155899	108021	25.20	493	504	487	648	350	499	492.09	41.51	0	12055	525	511	488	474	451	500	463	301	149	500	290	1	1	60132868	295	-1.05	0.81	12	0.18	-467.00	604.00	1774	20240222	-72.32	393	20241206	24.94	1774	-72.32	20240222	393	24.94	20241206	1861	-73.62	20240318	310	58.39	20240201	0.13	N	000040	500	300 억	24963566	N	N	N	N
63	20241219	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	493	-6	5	-1.20	40896830	82979	19.36	493	504	487	648	350	499	492.86	41.51	0	12114	525	511	488	474	451	500	463	301	149	500	290	1	1	60132868	296	-1.06	0.82	12	0.14	-467.00	604.00	1774	20240222	-72.21	393	20241206	25.45	1774	-72.21	20240222	393	25.45	20241206	1861	-73.51	20240318	310	59.03	20240201	0.13	N	000040	500	300 억	24963566	N	N	N	N
64	20241219	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	494	-5	5	-1.00	31414757	63639	14.84	493	504	488	648	350	499	493.64	41.51	0	12224	525	511	488	474	451	500	463	301	149	500	290	1	1	60132868	297	-1.06	0.82	12	0.11	-467.00	604.00	1774	20240222	-72.15	393	20241206	25.70	1774	-72.15	20240222	393	25.70	20241206	1861	-73.46	20240318	310	59.35	20240201	0.13	N	000040	500	300 억	24963566	N	N	N	N
65	20241219	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	491	-8	5	-1.60	255371	518	0.12	493	493	491	648	350	499	492.99	41.51	0	-2	525	511	488	474	451	500	463	301	149	500	290	1	1	60132868	295	-1.05	0.81	12	0.00	-467.00	604.00	1774	20240222	-72.32	393	20241206	24.94	1774	-72.32	20240222	393	24.94	20241206	1861	-73.62	20240318	310	58.39	20240201	0.13	N	000040	500	300 억	24963566	N	N	N	N
66	20241218	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	499	-12	5	-2.35	205852026	421843	66.21	501	502	465	664	358	511	487.97	41.50	0	7564	555	533	503	481	451	518	466	301	153	500	300	1	1	60132868	300	-1.07	0.83	12	0.70	-467.00	604.00	1774	20240222	-71.87	393	20241206	26.97	1774	-71.87	20240222	393	26.97	20241206	1861	-73.19	20240318	310	60.97	20240201	0.13	N	000040	500	300 억	24956449	N	N	N	N
67	20241218	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	493	-18	5	-3.52	188232104	386378	60.64	501	502	465	664	358	511	487.17	41.50	0	11062	555	533	503	481	451	518	466	301	153	500	300	1	1	60132868	296	-1.06	0.82	12	0.64	-467.00	604.00	1774	20240222	-72.21	393	20241206	25.45	1774	-72.21	20240222	393	25.45	20241206	1861	-73.51	20240318	310	59.03	20240201	0.13	N	000040	500	300 억	24956449	N	N	N	N
68	20241218	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	495	-16	5	-3.13	180812985	371344	58.28	501	502	465	664	358	511	486.92	41.50	0	9616	555	533	503	481	451	518	466	301	153	500	300	1	1	60132868	298	-1.06	0.82	12	0.62	-467.00	604.00	1774	20240222	-72.10	393	20241206	25.95	1774	-72.10	20240222	393	25.95	20241206	1861	-73.40	20240318	310	59.68	20240201	0.13	N	000040	500	300 억	24956449	N	N	N	N
69	20241218	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	495	-16	5	-3.13	176354637	362314	56.87	501	502	465	664	358	511	486.75	41.50	0	8880	555	533	503	481	451	518	466	301	153	500	300	1	1	60132868	298	-1.06	0.82	12	0.60	-467.00	604.00	1774	20240222	-72.10	393	20241206	25.95	1774	-72.10	20240222	393	25.95	20241206	1861	-73.40	20240318	310	59.68	20240201	0.13	N	000040	500	300 억	24956449	N	N	N	N
70	20241218	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	493	-18	5	-3.52	174880197	359324	56.40	501	502	465	664	358	511	486.69	41.50	0	6249	555	533	503	481	451	518	466	301	153	500	300	1	1	60132868	296	-1.06	0.82	12	0.60	-467.00	604.00	1774	20240222	-72.21	393	20241206	25.45	1774	-72.21	20240222	393	25.45	20241206	1861	-73.51	20240318	310	59.03	20240201	0.13	N	000040	500	300 억	24956449	N	N	N	N
71	20241218	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	496	-15	5	-2.94	168650801	346671	54.41	501	502	465	664	358	511	486.49	41.50	0	3662	555	533	503	481	451	518	466	301	153	500	300	1	1	60132868	298	-1.06	0.82	12	0.58	-467.00	604.00	1774	20240222	-72.04	393	20241206	26.21	1774	-72.04	20240222	393	26.21	20241206	1861	-73.35	20240318	310	60.00	20240201	0.13	N	000040	500	300 억	24956449	N	N	N	N
72	20241218	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	484	-27	5	-5.28	148619067	306402	48.09	501	501	465	664	358	511	485.05	41.50	0	12459	555	533	503	481	451	518	466	301	153	500	300	1	1	60132868	291	-1.04	0.80	12	0.51	-467.00	604.00	1774	20240222	-72.72	393	20241206	23.16	1774	-72.72	20240222	393	23.16	20241206	1861	-73.99	20240318	310	56.13	20240201	0.13	N	000040	500	300 억	24956449	N	N	N	N
73	20241218	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	500	-11	5	-2.15	2349277	4691	0.74	501	501	500	664	358	511	500.81	41.50	0	1052	555	533	503	481	451	518	466	301	153	500	300	1	1	60132868	301	-1.07	0.83	12	0.01	-467.00	604.00	1774	20240222	-71.82	393	20241206	27.23	1774	-71.82	20240222	393	27.23	20241206	1861	-73.13	20240318	310	61.29	20240201	0.13	N	000040	500	300 억	24956449	N	N	N	N
74	20241217	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	511	-2	5	-0.39	311019173	632047	134.93	525	525	473	666	360	513	492.08	41.56	0	-31472	540	526	506	492	472	533	499	301	153	500	300	1	1	60132868	307	-1.09	0.85	12	1.05	-467.00	604.00	1774	20240222	-71.20	393	20241206	30.03	1774	-71.20	20240222	393	30.03	20241206	1861	-72.54	20240318	310	64.84	20240201	0.13	N	000040	500	300 억	24988481	N	N	N	N
75	20241217	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	499	-14	5	-2.73	296852168	604168	128.98	525	525	473	666	360	513	491.34	41.56	0	-28353	540	526	506	492	472	533	499	301	153	500	300	1	1	60132868	300	-1.07	0.83	12	1.00	-467.00	604.00	1774	20240222	-71.87	393	20241206	26.97	1774	-71.87	20240222	393	26.97	20241206	1861	-73.19	20240318	310	60.97	20240201	0.13	N	000040	500	300 억	24988481	N	N	N	N
76	20241217	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	512	-1	5	-0.19	283561097	577709	123.33	525	525	473	666	360	513	490.84	41.56	0	-24949	540	526	506	492	472	533	499	301	153	500	300	1	1	60132868	308	-1.10	0.85	12	0.96	-467.00	604.00	1774	20240222	-71.14	393	20241206	30.28	1774	-71.14	20240222	393	30.28	20241206	1861	-72.49	20240318	310	65.16	20240201	0.13	N	000040	500	300 억	24988481	N	N	N	N
77	20241217	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	489	-24	5	-4.68	232624379	476755	101.78	525	525	473	666	360	513	487.93	41.56	0	-17450	540	526	506	492	472	533	499	301	153	500	300	1	1	60132868	294	-1.05	0.81	12	0.79	-467.00	604.00	1774	20240222	-72.44	393	20241206	24.43	1774	-72.44	20240222	393	24.43	20241206	1861	-73.72	20240318	310	57.74	20240201	0.13	N	000040	500	300 억	24988481	N	N	N	N
78	20241217	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	482	-31	5	-6.04	196000307	402402	85.90	525	525	473	666	360	513	487.08	41.56	0	1122	540	526	506	492	472	533	499	301	153	500	300	1	1	60132868	290	-1.03	0.80	12	0.67	-467.00	604.00	1774	20240222	-72.83	393	20241206	22.65	1774	-72.83	20240222	393	22.65	20241206	1861	-74.10	20240318	310	55.48	20240201	0.13	N	000040	500	300 억	24988481	N	N	N	N
79	20241217	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	482	-31	5	-6.04	188567914	386919	82.60	525	525	473	666	360	513	487.36	41.56	0	2505	540	526	506	492	472	533	499	301	153	500	300	1	1	60132868	290	-1.03	0.80	12	0.64	-467.00	604.00	1774	20240222	-72.83	393	20241206	22.65	1774	-72.83	20240222	393	22.65	20241206	1861	-74.10	20240318	310	55.48	20240201	0.13	N	000040	500	300 억	24988481	N	N	N	N
80	20241217	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	485	-28	5	-5.46	101051967	204195	43.59	525	525	480	666	360	513	494.88	41.56	0	9797	540	526	506	492	472	533	499	301	153	500	300	1	1	60132868	292	-1.04	0.80	12	0.34	-467.00	604.00	1774	20240222	-72.66	393	20241206	23.41	1774	-72.66	20240222	393	23.41	20241206	1861	-73.94	20240318	310	56.45	20240201	0.13	N	000040	500	300 억	24988481	N	N	N	N
81	20241217	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	514	1	2	0.19	3829135	7327	1.56	525	525	513	666	360	513	522.61	41.56	0	-21	540	526	506	492	472	533	499	301	153	500	300	1	1	60132868	309	-1.10	0.85	12	0.01	-467.00	604.00	1774	20240222	-71.03	393	20241206	30.79	1774	-71.03	20240222	393	30.79	20241206	1861	-72.38	20240318	310	65.81	20240201	0.13	N	000040	500	300 억	24988481	N	N	N	N
82	20241216	160100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	513	20	2	4.06	237589844	468306	144.63	493	520	486	640	346	493	507.34	41.53	0	14128	513	502	485	474	457	508	480	301	147	500	290	1	1	60132868	308	-1.10	0.85	12	0.78	-467.00	604.00	1774	20240222	-71.08	393	20241206	30.53	1774	-71.08	20240222	393	30.53	20241206	1861	-72.43	20240318	310	65.48	20240201	0.13	N	000040	500	300 억	24973596	N	N	N	N
83	20241216	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	517	24	2	4.87	222757814	439458	135.72	493	520	486	640	346	493	506.89	41.53	0	14485	513	502	485	474	457	508	480	301	147	500	290	1	1	60132868	311	-1.11	0.86	12	0.73	-467.00	604.00	1774	20240222	-70.86	393	20241206	31.55	1774	-70.86	20240222	393	31.55	20241206	1861	-72.22	20240318	310	66.77	20240201	0.13	N	000040	500	300 억	24973596	N	N	N	N
84	20241216	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	511	18	2	3.65	149273331	296651	91.61	493	513	486	640	346	493	503.20	41.53	0	7857	513	502	485	474	457	508	480	301	147	500	290	1	1	60132868	307	-1.09	0.85	12	0.49	-467.00	604.00	1774	20240222	-71.20	393	20241206	30.03	1774	-71.20	20240222	393	30.03	20241206	1861	-72.54	20240318	310	64.84	20240201	0.13	N	000040	500	300 억	24973596	N	N	N	N
85	20241216	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	510	17	2	3.45	128113987	255207	78.81	493	513	486	640	346	493	502.00	41.53	0	-1339	513	502	485	474	457	508	480	301	147	500	290	1	1	60132868	307	-1.09	0.84	12	0.42	-467.00	604.00	1774	20240222	-71.25	393	20241206	29.77	1774	-71.25	20240222	393	29.77	20241206	1861	-72.60	20240318	310	64.52	20240201	0.13	N	000040	500	300 억	24973596	N	N	N	N
86	20241216	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	501	8	2	1.62	62086435	125494	38.76	493	505	486	640	346	493	494.74	41.53	0	-3664	513	502	485	474	457	508	480	301	147	500	290	1	1	60132868	301	-1.07	0.83	12	0.21	-467.00	604.00	1774	20240222	-71.76	393	20241206	27.48	1774	-71.76	20240222	393	27.48	20241206	1861	-73.08	20240318	310	61.61	20240201	0.13	N	000040	500	300 억	24973596	N	N	N	N
87	20241216	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	501	8	2	1.62	56976418	115273	35.60	493	505	486	640	346	493	494.27	41.53	0	-3710	513	502	485	474	457	508	480	301	147	500	290	1	1	60132868	301	-1.07	0.83	12	0.19	-467.00	604.00	1774	20240222	-71.76	393	20241206	27.48	1774	-71.76	20240222	393	27.48	20241206	1861	-73.08	20240318	310	61.61	20240201	0.13	N	000040	500	300 억	24973596	N	N	N	N
88	20241216	100100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	501	8	2	1.62	45558846	92512	28.57	493	503	486	640	346	493	492.46	41.53	0	-2217	513	502	485	474	457	508	480	301	147	500	290	1	1	60132868	301	-1.07	0.83	12	0.15	-467.00	604.00	1774	20240222	-71.76	393	20241206	27.48	1774	-71.76	20240222	393	27.48	20241206	1861	-73.08	20240318	310	61.61	20240201	0.13	N	000040	500	300 억	24973596	N	N	N	N
89	20241216	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	493	0	3	0.00	505325	1025	0.32	493	493	493	640	346	493	493.00	41.53	0	-556	513	502	485	474	457	508	480	301	147	500	290	1	1	60132868	296	-1.06	0.82	12	0.00	-467.00	604.00	1774	20240222	-72.21	393	20241206	25.45	1774	-72.21	20240222	393	25.45	20241206	1861	-73.51	20240318	310	59.03	20240201	0.13	N	000040	500	300 억	24973596	N	N	N	N
90	20241213	160100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	493	-5	5	-1.00	155968770	323774	55.98	489	496	468	647	349	498	481.72	41.54	0	-2930	556	527	501	472	446	541	486	301	149	500	290	1	1	60132868	296	-1.06	0.82	12	0.54	-467.00	604.00	1774	20240222	-72.21	393	20241206	25.45	1774	-72.21	20240222	393	25.45	20241206	1861	-73.51	20240318	310	59.03	20240201	0.13	N	000040	500	300 억	24976807	N	N	N	N
91	20241213	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	494	-4	5	-0.80	150134180	311927	53.93	489	496	468	647	349	498	481.31	41.54	0	-1745	556	527	501	472	446	541	486	301	149	500	290	1	1	60132868	297	-1.06	0.82	12	0.52	-467.00	604.00	1774	20240222	-72.15	393	20241206	25.70	1774	-72.15	20240222	393	25.70	20241206	1861	-73.46	20240318	310	59.35	20240201	0.13	N	000040	500	300 억	24976807	N	N	N	N
92	20241213	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	481	-17	5	-3.41	117059942	244632	42.30	489	489	468	647	349	498	478.51	41.54	0	3125	556	527	501	472	446	541	486	301	149	500	290	1	1	60132868	289	-1.03	0.80	12	0.41	-467.00	604.00	1774	20240222	-72.89	393	20241206	22.39	1774	-72.89	20240222	393	22.39	20241206	1861	-74.15	20240318	310	55.16	20240201	0.13	N	000040	500	300 억	24976807	N	N	N	N
93	20241213	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	483	-15	5	-3.01	107271486	224371	38.79	489	489	468	647	349	498	478.10	41.54	0	5003	556	527	501	472	446	541	486	301	149	500	290	1	1	60132868	290	-1.03	0.80	12	0.37	-467.00	604.00	1774	20240222	-72.77	393	20241206	22.90	1774	-72.77	20240222	393	22.90	20241206	1861	-74.05	20240318	310	55.81	20240201	0.13	N	000040	500	300 억	24976807	N	N	N	N
94	20241213	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	489	-9	5	-1.81	104039116	217721	37.64	489	489	468	647	349	498	477.86	41.54	0	5505	556	527	501	472	446	541	486	301	149	500	290	1	1	60132868	294	-1.05	0.81	12	0.36	-467.00	604.00	1774	20240222	-72.44	393	20241206	24.43	1774	-72.44	20240222	393	24.43	20241206	1861	-73.72	20240318	310	57.74	20240201	0.13	N	000040	500	300 억	24976807	N	N	N	N
95	20241213	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	485	-13	5	-2.61	100487658	210422	36.38	489	489	468	647	349	498	477.55	41.54	0	5106	556	527	501	472	446	541	486	301	149	500	290	1	1	60132868	292	-1.04	0.80	12	0.35	-467.00	604.00	1774	20240222	-72.66	393	20241206	23.41	1774	-72.66	20240222	393	23.41	20241206	1861	-73.94	20240318	310	56.45	20240201	0.13	N	000040	500	300 억	24976807	N	N	N	N
96	20241213	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	476	-22	5	-4.42	88143877	184774	31.95	489	489	468	647	349	498	477.04	41.54	0	7963	556	527	501	472	446	541	486	301	149	500	290	1	1	60132868	286	-1.02	0.79	12	0.31	-467.00	604.00	1774	20240222	-73.17	393	20241206	21.12	1774	-73.17	20240222	393	21.12	20241206	1861	-74.42	20240318	310	53.55	20240201	0.13	N	000040	500	300 억	24976807	N	N	N	N
97	20241213	090100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	485	-13	5	-2.61	5840334	11980	2.07	489	489	485	647	349	498	487.51	41.54	0	5950	556	527	501	472	446	541	486	301	149	500	290	1	1	60132868	292	-1.04	0.80	12	0.02	-467.00	604.00	1774	20240222	-72.66	393	20241206	23.41	1774	-72.66	20240222	393	23.41	20241206	1861	-73.94	20240318	310	56.45	20240201	0.13	N	000040	500	300 억	24976807	N	N	N	N
98	20241212	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	498	15	2	3.11	282469955	558752	28.92	491	530	475	627	339	483	505.54	41.60	0	-37599	581	531	483	433	385	557	459	301	144	500	280	1	1	60132868	299	-1.07	0.82	12	0.93	-467.00	604.00	1774	20240222	-71.93	393	20241206	26.72	1774	-71.93	20240222	393	26.72	20241206	1861	-73.24	20240318	310	60.65	20240201	0.13	N	000040	500	300 억	25013923	N	N	N	N
99	20241212	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	498	15	2	3.11	270786624	535378	27.71	491	530	475	627	339	483	505.79	41.60	0	-36421	581	531	483	433	385	557	459	301	144	500	280	1	1	60132868	299	-1.07	0.82	12	0.89	-467.00	604.00	1774	20240222	-71.93	393	20241206	26.72	1774	-71.93	20240222	393	26.72	20241206	1861	-73.24	20240318	310	60.65	20240201	0.13	N	000040	500	300 억	25013923	N	N	N	N
100	20241212	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	495	12	2	2.48	247849616	488104	25.26	491	530	485	627	339	483	507.78	41.60	0	-35505	581	531	483	433	385	557	459	301	144	500	280	1	1	60132868	298	-1.06	0.82	12	0.81	-467.00	604.00	1774	20240222	-72.10	393	20241206	25.95	1774	-72.10	20240222	393	25.95	20241206	1861	-73.40	20240318	310	59.68	20240201	0.13	N	000040	500	300 억	25013923	N	N	N	N
101	20241212	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	504	21	2	4.35	232582345	457754	23.69	491	530	485	627	339	483	508.09	41.60	0	-33952	581	531	483	433	385	557	459	301	144	500	280	1	1	60132868	303	-1.08	0.83	12	0.76	-467.00	604.00	1774	20240222	-71.59	393	20241206	28.24	1774	-71.59	20240222	393	28.24	20241206	1861	-72.92	20240318	310	62.58	20240201	0.13	N	000040	500	300 억	25013923	N	N	N	N
102	20241212	120100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	499	16	2	3.31	214044933	420284	21.75	491	530	485	627	339	483	509.29	41.60	0	-36700	581	531	483	433	385	557	459	301	144	500	280	1	1	60132868	300	-1.07	0.83	12	0.70	-467.00	604.00	1774	20240222	-71.87	393	20241206	26.97	1774	-71.87	20240222	393	26.97	20241206	1861	-73.19	20240318	310	60.97	20240201	0.13	N	000040	500	300 억	25013923	N	N	N	N
103	20241212	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	498	15	2	3.11	193270626	379087	19.62	491	530	485	627	339	483	509.83	41.60	0	-40668	581	531	483	433	385	557	459	301	144	500	280	1	1	60132868	299	-1.07	0.82	12	0.63	-467.00	604.00	1774	20240222	-71.93	393	20241206	26.72	1774	-71.93	20240222	393	26.72	20241206	1861	-73.24	20240318	310	60.65	20240201	0.13	N	000040	500	300 억	25013923	N	N	N	N
104	20241212	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	499	16	2	3.31	152004955	296005	15.32	491	530	485	627	339	483	513.52	41.60	0	-28882	581	531	483	433	385	557	459	301	144	500	280	1	1	60132868	300	-1.07	0.83	12	0.49	-467.00	604.00	1774	20240222	-71.87	393	20241206	26.97	1774	-71.87	20240222	393	26.97	20241206	1861	-73.19	20240318	310	60.97	20240201	0.13	N	000040	500	300 억	25013923	N	N	N	N
105	20241212	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	485	2	2	0.41	2300687	4692	0.24	491	491	485	627	339	483	490.34	41.60	0	-1581	581	531	483	433	385	557	459	301	144	500	280	1	1	60132868	292	-1.04	0.80	12	0.01	-467.00	604.00	1774	20240222	-72.66	393	20241206	23.41	1774	-72.66	20240222	393	23.41	20241206	1861	-73.94	20240318	310	56.45	20240201	0.13	N	000040	500	300 억	25013923	N	N	N	N
106	20241211	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	483	43	2	9.77	962619881	1929854	573.90	441	533	435	572	308	440	498.81	41.69	0	-48697	454	446	432	424	410	451	429	301	132	500	260	1	1	60132868	290	-1.03	0.80	12	3.21	-467.00	604.00	1774	20240222	-72.77	393	20241206	22.90	1774	-72.77	20240222	393	22.90	20241206	1861	-74.05	20240318	310	55.81	20240201	0.13	N	000040	500	300 억	25070529	N	N	N	N
107	20241211	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	501	61	2	13.86	944532609	1892909	562.92	441	533	435	572	308	440	498.98	41.69	0	-51055	454	446	432	424	410	451	429	301	132	500	260	1	1	60132868	301	-1.07	0.83	12	3.15	-467.00	604.00	1774	20240222	-71.76	393	20241206	27.48	1774	-71.76	20240222	393	27.48	20241206	1861	-73.08	20240318	310	61.61	20240201	0.13	N	000040	500	300 억	25070529	N	N	N	N
108	20241211	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	494	54	2	12.27	873628474	1748450	519.96	441	533	435	572	308	440	499.66	41.69	0	-47973	454	446	432	424	410	451	429	301	132	500	260	1	1	60132868	297	-1.06	0.82	12	2.91	-467.00	604.00	1774	20240222	-72.15	393	20241206	25.70	1774	-72.15	20240222	393	25.70	20241206	1861	-73.46	20240318	310	59.35	20240201	0.13	N	000040	500	300 억	25070529	N	N	N	N
109	20241211	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	495	55	2	12.50	834348095	1668708	496.24	441	533	435	572	308	440	500.00	41.69	0	-51140	454	446	432	424	410	451	429	301	132	500	260	1	1	60132868	298	-1.06	0.82	12	2.78	-467.00	604.00	1774	20240222	-72.10	393	20241206	25.95	1774	-72.10	20240222	393	25.95	20241206	1861	-73.40	20240318	310	59.68	20240201	0.13	N	000040	500	300 억	25070529	N	N	N	N
110	20241211	120100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	496	56	2	12.73	787535712	1574645	468.27	441	533	435	572	308	440	500.14	41.69	0	-46156	454	446	432	424	410	451	429	301	132	500	260	1	1	60132868	298	-1.06	0.82	12	2.62	-467.00	604.00	1774	20240222	-72.04	393	20241206	26.21	1774	-72.04	20240222	393	26.21	20241206	1861	-73.35	20240318	310	60.00	20240201	0.13	N	000040	500	300 억	25070529	N	N	N	N
111	20241211	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	505	65	2	14.77	717341415	1432211	425.91	441	533	435	572	308	440	500.86	41.69	0	-52327	454	446	432	424	410	451	429	301	132	500	260	1	1	60132868	304	-1.08	0.84	12	2.38	-467.00	604.00	1774	20240222	-71.53	393	20241206	28.50	1774	-71.53	20240222	393	28.50	20241206	1861	-72.86	20240318	310	62.90	20240201	0.13	N	000040	500	300 억	25070529	N	N	N	N
112	20241211	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	511	71	2	16.14	323225089	667317	198.45	441	519	435	572	308	440	484.37	41.69	0	23033	454	446	432	424	410	451	429	301	132	500	260	1	1	60132868	307	-1.09	0.85	12	1.11	-467.00	604.00	1774	20240222	-71.20	393	20241206	30.03	1774	-71.20	20240222	393	30.03	20241206	1861	-72.54	20240318	310	64.84	20240201	0.13	N	000040	500	300 억	25070529	N	N	N	N
113	20241211	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	442	2	2	0.45	263773	598	0.18	441	442	441	572	308	440	441.09	41.69	0	55	454	446	432	424	410	451	429	301	132	500	260	1	1	60132868	266	-0.95	0.73	12	0.00	-467.00	604.00	1774	20240222	-75.08	393	20241206	12.47	1774	-75.08	20240222	393	12.47	20241206	1861	-76.25	20240318	310	42.58	20240201	0.13	N	000040	500	300 억	25070529	N	N	N	N
114	20241210	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	440	18	2	4.27	145053718	335854	147.37	421	440	418	548	296	422	431.89	41.64	0	32352	457	439	422	404	387	431	396	301	126	500	250	1	1	60132868	265	-0.94	0.73	12	0.56	-467.00	604.00	1774	20240222	-75.20	393	20241206	11.96	1774	-75.20	20240222	393	11.96	20241206	1861	-76.36	20240318	310	41.94	20240201	0.13	N	000040	500	300 억	25038177	N	N	N	N
115	20241210	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	432	10	2	2.37	124284843	288430	126.56	421	439	418	548	296	422	430.90	41.64	0	26686	457	439	422	404	387	431	396	301	126	500	250	1	1	60132868	260	-0.93	0.72	12	0.48	-467.00	604.00	1774	20240222	-75.65	393	20241206	9.92	1774	-75.65	20240222	393	9.92	20241206	1861	-76.79	20240318	310	39.35	20240201	0.13	N	000040	500	300 억	25038177	N	N	N	N
116	20241210	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	427	5	2	1.18	119212916	276654	121.39	421	439	418	548	296	422	430.91	41.64	0	25869	457	439	422	404	387	431	396	301	126	500	250	1	1	60132868	257	-0.91	0.71	12	0.46	-467.00	604.00	1774	20240222	-75.93	393	20241206	8.65	1774	-75.93	20240222	393	8.65	20241206	1861	-77.06	20240318	310	37.74	20240201	0.13	N	000040	500	300 억	25038177	N	N	N	N
117	20241210	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	427	5	2	1.18	97614011	225826	99.09	421	439	418	548	296	422	432.25	41.64	0	27933	457	439	422	404	387	431	396	301	126	500	250	1	1	60132868	257	-0.91	0.71	12	0.38	-467.00	604.00	1774	20240222	-75.93	393	20241206	8.65	1774	-75.93	20240222	393	8.65	20241206	1861	-77.06	20240318	310	37.74	20240201	0.13	N	000040	500	300 억	25038177	N	N	N	N
118	20241210	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	430	8	2	1.90	84962462	196209	86.09	421	439	418	548	296	422	433.02	41.64	0	23016	457	439	422	404	387	431	396	301	126	500	250	1	1	60132868	259	-0.92	0.71	12	0.33	-467.00	604.00	1774	20240222	-75.76	393	20241206	9.41	1774	-75.76	20240222	393	9.41	20241206	1861	-76.89	20240318	310	38.71	20240201	0.13	N	000040	500	300 억	25038177	N	N	N	N
119	20241210	110100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	436	14	2	3.32	64464705	148764	65.28	421	439	418	548	296	422	433.34	41.64	0	14503	457	439	422	404	387	431	396	301	126	500	250	1	1	60132868	262	-0.93	0.72	12	0.25	-467.00	604.00	1774	20240222	-75.42	393	20241206	10.94	1774	-75.42	20240222	393	10.94	20241206	1861	-76.57	20240318	310	40.65	20240201	0.13	N	000040	500	300 억	25038177	N	N	N	N
120	20241210	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	437	15	2	3.55	23963345	55502	24.35	421	439	418	548	296	422	431.76	41.64	0	4744	457	439	422	404	387	431	396	301	126	500	250	1	1	60132868	263	-0.94	0.72	12	0.09	-467.00	604.00	1774	20240222	-75.37	393	20241206	11.20	1774	-75.37	20240222	393	11.20	20241206	1861	-76.52	20240318	310	40.97	20240201	0.13	N	000040	500	300 억	25038177	N	N	N	N
121	20241210	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	421	-1	5	-0.24	386806	915	0.40	421	426	420	548	296	422	422.74	41.64	0	502	457	439	422	404	387	431	396	301	126	500	250	1	1	60132868	253	-0.90	0.70	12	0.00	-467.00	604.00	1774	20240222	-76.27	393	20241206	7.12	1774	-76.27	20240222	393	7.12	20241206	1861	-77.38	20240318	310	35.81	20240201	0.13	N	000040	500	300 억	25038177	N	N	N	N
122	20241209	160100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	422	-12	5	-2.76	95132391	225450	59.50	440	440	405	564	304	434	421.97	41.67	0	-18244	468	451	422	405	376	459	413	301	130	500	260	1	1	60132868	254	-0.90	0.70	12	0.37	-467.00	604.00	1774	20240222	-76.21	393	20241206	7.38	1774	-76.21	20240222	393	7.38	20241206	1861	-77.32	20240318	310	36.13	20240201	0.14	N	000040	500	300 억	25056044	N	N	N	N
123	20241209	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	417	-17	5	-3.92	90163125	213649	56.38	440	440	405	564	304	434	422.02	41.67	0	-15906	468	451	422	405	376	459	413	301	130	500	260	1	1	60132868	251	-0.89	0.69	12	0.36	-467.00	604.00	1774	20240222	-76.49	393	20241206	6.11	1774	-76.49	20240222	393	6.11	20241206	1861	-77.59	20240318	310	34.52	20240201	0.14	N	000040	500	300 억	25056044	N	N	N	N
124	20241209	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	423	-11	5	-2.53	82965606	196458	51.85	440	440	405	564	304	434	422.31	41.67	0	-15781	468	451	422	405	376	459	413	301	130	500	260	1	1	60132868	254	-0.91	0.70	12	0.33	-467.00	604.00	1774	20240222	-76.16	393	20241206	7.63	1774	-76.16	20240222	393	7.63	20241206	1861	-77.27	20240318	310	36.45	20240201	0.14	N	000040	500	300 억	25056044	N	N	N	N
125	20241209	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	419	-15	5	-3.46	79950470	189287	49.96	440	440	405	564	304	434	422.38	41.67	0	-15994	468	451	422	405	376	459	413	301	130	500	260	1	1	60132868	252	-0.90	0.69	12	0.31	-467.00	604.00	1774	20240222	-76.38	393	20241206	6.62	1774	-76.38	20240222	393	6.62	20241206	1861	-77.49	20240318	310	35.16	20240201	0.14	N	000040	500	300 억	25056044	N	N	N	N
126	20241209	120100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	425	-9	5	-2.07	75806468	179448	47.36	440	440	405	564	304	434	422.44	41.67	0	-11618	468	451	422	405	376	459	413	301	130	500	260	1	1	60132868	256	-0.91	0.70	12	0.30	-467.00	604.00	1774	20240222	-76.04	393	20241206	8.14	1774	-76.04	20240222	393	8.14	20241206	1861	-77.16	20240318	310	37.10	20240201	0.14	N	000040	500	300 억	25056044	N	N	N	N
127	20241209	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	416	-18	5	-4.15	64041240	151532	39.99	440	440	405	564	304	434	422.63	41.67	0	-8212	468	451	422	405	376	459	413	301	130	500	260	1	1	60132868	250	-0.89	0.69	12	0.25	-467.00	604.00	1774	20240222	-76.55	393	20241206	5.85	1774	-76.55	20240222	393	5.85	20241206	1861	-77.65	20240318	310	34.19	20240201	0.14	N	000040	500	300 억	25056044	N	N	N	N
128	20241209	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	421	-13	5	-3.00	41762439	98296	25.94	440	440	405	564	304	434	424.86	41.67	0	-6712	468	451	422	405	376	459	413	301	130	500	260	1	1	60132868	253	-0.90	0.70	12	0.16	-467.00	604.00	1774	20240222	-76.27	393	20241206	7.12	1774	-76.27	20240222	393	7.12	20241206	1861	-77.38	20240318	310	35.81	20240201	0.14	N	000040	500	300 억	25056044	N	N	N	N
129	20241209	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	438	4	2	0.92	6679826	15231	4.02	440	440	438	564	304	434	438.57	41.67	0	-5340	468	451	422	405	376	459	413	301	130	500	260	1	1	60132868	263	-0.94	0.73	12	0.03	-467.00	604.00	1774	20240222	-75.31	393	20241206	11.45	1774	-75.31	20240222	393	11.45	20241206	1861	-76.46	20240318	310	41.29	20240201	0.14	N	000040	500	300 억	25056044	N	N	N	N
130	20241206	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	434	25	2	6.11	153623042	371875	192.82	393	439	393	531	287	409	413.08	41.68	0	-9454	427	417	413	403	399	416	402	301	122	500	240	1	1	60132868	261	-0.93	0.72	12	0.62	-467.00	604.00	1774	20240222	-75.54	393	20241206	10.43	1774	-75.54	20240222	393	10.43	20241206	1861	-76.68	20240318	310	40.00	20240201	0.15	N	000040	500	300 억	25065698	N	N	N	N
131	20241206	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	433	24	2	5.87	143432089	348410	180.65	393	439	393	531	287	409	411.68	41.68	0	-7703	427	417	413	403	399	416	402	301	122	500	240	1	1	60132868	260	-0.93	0.72	12	0.58	-467.00	604.00	1774	20240222	-75.59	393	20241206	10.18	1774	-75.59	20240222	393	10.18	20241206	1861	-76.73	20240318	310	39.68	20240201	0.15	N	000040	500	300 억	25065698	N	N	N	N
132	20241206	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	414	5	2	1.22	93910872	233269	120.95	393	420	393	531	287	409	402.59	41.68	0	8853	427	417	413	403	399	416	402	301	122	500	240	1	1	60132868	249	-0.89	0.69	12	0.39	-467.00	604.00	1774	20240222	-76.66	393	20241206	5.34	1774	-76.66	20240222	393	5.34	20241206	1861	-77.75	20240318	310	33.55	20240201	0.15	N	000040	500	300 억	25065698	N	N	N	N
133	20241206	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	403	-6	5	-1.47	69563306	174222	90.33	393	409	393	531	287	409	399.28	41.68	0	8503	427	417	413	403	399	416	402	301	122	500	240	1	1	60132868	242	-0.86	0.67	12	0.29	-467.00	604.00	1774	20240222	-77.28	393	20241206	2.54	1774	-77.28	20240222	393	2.54	20241206	1861	-78.34	20240318	310	30.00	20240201	0.15	N	000040	500	300 억	25065698	N	N	N	N
134	20241206	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	407	-2	5	-0.49	63069907	158054	81.95	393	409	393	531	287	409	399.04	41.68	0	7244	427	417	413	403	399	416	402	301	122	500	240	1	1	60132868	245	-0.87	0.67	12	0.26	-467.00	604.00	1774	20240222	-77.06	393	20241206	3.56	1774	-77.06	20240222	393	3.56	20241206	1861	-78.13	20240318	310	31.29	20240201	0.15	N	000040	500	300 억	25065698	N	N	N	N
135	20241206	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	400	-9	5	-2.20	47045145	118053	61.21	393	409	393	531	287	409	398.51	41.68	0	3355	427	417	413	403	399	416	402	301	122	500	240	1	1	60132868	241	-0.86	0.66	12	0.20	-467.00	604.00	1774	20240222	-77.45	393	20241206	1.78	1774	-77.45	20240222	393	1.78	20241206	1861	-78.51	20240318	310	29.03	20240201	0.15	N	000040	500	300 억	25065698	N	N	N	N
136	20241206	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	400	-9	5	-2.20	30130846	75741	39.27	393	409	393	531	287	409	397.81	41.68	0	9393	427	417	413	403	399	416	402	301	122	500	240	1	1	60132868	241	-0.86	0.66	12	0.13	-467.00	604.00	1774	20240222	-77.45	393	20241206	1.78	1774	-77.45	20240222	393	1.78	20241206	1861	-78.51	20240318	310	29.03	20240201	0.15	N	000040	500	300 억	25065698	N	N	N	N
137	20241206	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	394	-15	5	-3.67	8073879	20401	10.58	393	409	393	531	287	409	395.76	41.68	0	8468	427	417	413	403	399	416	402	301	122	500	240	1	1	60132868	237	-0.84	0.65	12	0.03	-467.00	604.00	1774	20240222	-77.79	393	20241206	0.25	1774	-77.79	20240222	393	0.25	20241206	1861	-78.83	20240318	310	27.10	20240201	0.15	N	000040	500	300 억	25065698	N	N	N	N
138	20241205	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	409	-12	5	-2.85	77503213	186839	78.14	421	423	409	547	295	421	414.81	41.71	0	-15934	440	430	425	415	410	428	413	301	126	500	250	1	1	60132868	246	-0.88	0.68	12	0.31	-467.00	604.00	1774	20240222	-76.94	409	20241205	0.00	1774	-76.94	20240222	409	0.00	20241205	1861	-78.02	20240318	310	31.94	20240201	0.15	N	000040	500	300 억	25081732	N	N	N	N
139	20241205	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	413	-8	5	-1.90	67908008	163436	68.35	421	423	410	547	295	421	415.50	41.71	0	-15450	440	430	425	415	410	428	413	301	126	500	250	1	1	60132868	248	-0.88	0.68	12	0.27	-467.00	604.00	1774	20240222	-76.72	410	20241205	0.73	1774	-76.72	20240222	410	0.73	20241205	1861	-77.81	20240318	310	33.23	20240201	0.15	N	000040	500	300 억	25081732	N	N	N	N
140	20241205	140100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	413	-8	5	-1.90	61260302	147348	61.63	421	423	410	547	295	421	415.75	41.71	0	-11442	440	430	425	415	410	428	413	301	126	500	250	1	1	60132868	248	-0.88	0.68	12	0.25	-467.00	604.00	1774	20240222	-76.72	410	20241205	0.73	1774	-76.72	20240222	410	0.73	20241205	1861	-77.81	20240318	310	33.23	20240201	0.15	N	000040	500	300 억	25081732	N	N	N	N
141	20241205	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	413	-8	5	-1.90	58270438	140099	58.59	421	423	411	547	295	421	415.92	41.71	0	-10723	440	430	425	415	410	428	413	301	126	500	250	1	1	60132868	248	-0.88	0.68	12	0.23	-467.00	604.00	1774	20240222	-76.72	411	20241205	0.49	1774	-76.72	20240222	411	0.49	20241205	1861	-77.81	20240318	310	33.23	20240201	0.15	N	000040	500	300 억	25081732	N	N	N	N
142	20241205	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	417	-4	5	-0.95	35871522	85829	35.90	421	423	414	547	295	421	417.94	41.71	0	-14877	440	430	425	415	410	428	413	301	126	500	250	1	1	60132868	251	-0.89	0.69	12	0.14	-467.00	604.00	1774	20240222	-76.49	414	20241205	0.72	1774	-76.49	20240222	414	0.72	20241205	1861	-77.59	20240318	310	34.52	20240201	0.15	N	000040	500	300 억	25081732	N	N	N	N
143	20241205	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	419	-2	5	-0.48	30921749	73947	30.93	421	423	414	547	295	421	418.16	41.71	0	-14949	440	430	425	415	410	428	413	301	126	500	250	1	1	60132868	252	-0.90	0.69	12	0.12	-467.00	604.00	1774	20240222	-76.38	414	20241205	1.21	1774	-76.38	20240222	414	1.21	20241205	1861	-77.49	20240318	310	35.16	20240201	0.15	N	000040	500	300 억	25081732	N	N	N	N
144	20241205	100100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	416	-5	5	-1.19	21397643	51026	21.34	421	423	415	547	295	421	419.35	41.71	0	-13971	440	430	425	415	410	428	413	301	126	500	250	1	1	60132868	250	-0.89	0.69	12	0.08	-467.00	604.00	1774	20240222	-76.55	415	20241205	0.24	1774	-76.55	20240222	415	0.24	20241205	1861	-77.65	20240318	310	34.19	20240201	0.15	N	000040	500	300 억	25081732	N	N	N	N
145	20241205	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	420	-1	5	-0.24	1747863	4152	1.74	421	421	420	547	295	421	420.97	41.71	0	-695	440	430	425	415	410	428	413	301	126	500	250	1	1	60132868	253	-0.90	0.70	12	0.01	-467.00	604.00	1774	20240222	-76.32	420	20241205	0.00	1774	-76.32	20240222	420	0.00	20241205	1861	-77.43	20240318	310	35.48	20240201	0.15	N	000040	500	300 억	25081732	N	N	N	N
146	20241204	160100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	421	-11	5	-2.55	100627578	237196	160.46	435	435	420	561	303	432	424.26	41.73	0	-8961	459	445	435	421	411	440	416	301	129	500	250	1	1	60132868	253	-0.90	0.70	12	0.39	-467.00	604.00	1774	20240222	-76.27	420	20241204	0.24	1774	-76.27	20240222	420	0.24	20241204	1861	-77.38	20240318	310	35.81	20240201	0.15	N	000040	500	300 억	25090788	N	N	N	N
147	20241204	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	423	-9	5	-2.08	91402977	215290	145.64	435	435	420	561	303	432	424.56	41.73	0	-9428	459	445	435	421	411	440	416	301	129	500	250	1	1	60132868	254	-0.91	0.70	12	0.36	-467.00	604.00	1774	20240222	-76.16	420	20241204	0.71	1774	-76.16	20240222	420	0.71	20241204	1861	-77.27	20240318	310	36.45	20240201	0.15	N	000040	500	300 억	25090788	N	N	N	N
148	20241204	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	423	-9	5	-2.08	80570366	189592	128.26	435	435	420	561	303	432	424.97	41.73	0	-12115	459	445	435	421	411	440	416	301	129	500	250	1	1	60132868	254	-0.91	0.70	12	0.32	-467.00	604.00	1774	20240222	-76.16	420	20241204	0.71	1774	-76.16	20240222	420	0.71	20241204	1861	-77.27	20240318	310	36.45	20240201	0.15	N	000040	500	300 억	25090788	N	N	N	N
149	20241204	130100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	422	-10	5	-2.31	78069203	183701	124.27	435	435	420	561	303	432	424.98	41.73	0	-13005	459	445	435	421	411	440	416	301	129	500	250	1	1	60132868	254	-0.90	0.70	12	0.31	-467.00	604.00	1774	20240222	-76.21	420	20241204	0.48	1774	-76.21	20240222	420	0.48	20241204	1861	-77.32	20240318	310	36.13	20240201	0.15	N	000040	500	300 억	25090788	N	N	N	N
150	20241204	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	422	-10	5	-2.31	68409425	160990	108.91	435	435	420	561	303	432	424.93	41.73	0	-9766	459	445	435	421	411	440	416	301	129	500	250	1	1	60132868	254	-0.90	0.70	12	0.27	-467.00	604.00	1774	20240222	-76.21	420	20241204	0.48	1774	-76.21	20240222	420	0.48	20241204	1861	-77.32	20240318	310	36.13	20240201	0.15	N	000040	500	300 억	25090788	N	N	N	N
151	20241204	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	427	-5	5	-1.16	48474356	113788	76.98	435	435	422	561	303	432	426.01	41.73	0	-730	459	445	435	421	411	440	416	301	129	500	250	1	1	60132868	257	-0.91	0.71	12	0.19	-467.00	604.00	1774	20240222	-75.93	422	20241204	1.18	1774	-75.93	20240222	422	1.18	20241204	1861	-77.06	20240318	310	37.74	20240201	0.15	N	000040	500	300 억	25090788	N	N	N	N
152	20241204	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	426	-6	5	-1.39	43997405	103237	69.84	435	435	422	561	303	432	426.18	41.73	0	-3485	459	445	435	421	411	440	416	301	129	500	250	1	1	60132868	256	-0.91	0.71	12	0.17	-467.00	604.00	1774	20240222	-75.99	422	20241204	0.95	1774	-75.99	20240222	422	0.95	20241204	1861	-77.11	20240318	310	37.42	20240201	0.15	N	000040	500	300 억	25090788	N	N	N	N
153	20241204	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	430	-2	5	-0.46	1815445	4199	2.84	435	435	422	561	303	432	432.35	41.73	0	-1141	459	445	435	421	411	440	416	301	129	500	250	1	1	60132868	259	-0.92	0.71	12	0.01	-467.00	604.00	1774	20240222	-75.76	422	20241204	1.90	1774	-75.76	20240222	422	1.90	20241204	1861	-76.89	20240318	310	38.71	20240201	0.15	N	000040	500	300 억	25090788	N	N	N	N
154	20241203	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	432	-5	5	-1.14	63802946	147787	85.71	437	449	425	568	306	437	431.72	41.71	0	10397	455	446	440	431	425	443	428	301	131	500	260	1	1	60132868	260	-0.93	0.72	12	0.25	-467.00	604.00	1774	20240222	-75.65	425	20241203	1.65	1774	-75.65	20240222	425	1.65	20241203	1861	-76.79	20240318	310	39.35	20240201	0.16	N	000040	500	300 억	25080769	N	N	N	N
155	20241203	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	433	-4	5	-0.92	62654870	145132	84.17	437	449	425	568	306	437	431.71	41.71	0	10699	455	446	440	431	425	443	428	301	131	500	260	1	1	60132868	260	-0.93	0.72	12	0.24	-467.00	604.00	1774	20240222	-75.59	425	20241203	1.88	1774	-75.59	20240222	425	1.88	20241203	1861	-76.73	20240318	310	39.68	20240201	0.16	N	000040	500	300 억	25080769	N	N	N	N
156	20241203	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	430	-7	5	-1.60	59470534	137767	79.90	437	449	425	568	306	437	431.67	41.71	0	9042	455	446	440	431	425	443	428	301	131	500	260	1	1	60132868	259	-0.92	0.71	12	0.23	-467.00	604.00	1774	20240222	-75.76	425	20241203	1.18	1774	-75.76	20240222	425	1.18	20241203	1861	-76.89	20240318	310	38.71	20240201	0.16	N	000040	500	300 억	25080769	N	N	N	N
157	20241203	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	433	-4	5	-0.92	54082449	125199	72.61	437	449	425	568	306	437	431.97	41.71	0	8028	455	446	440	431	425	443	428	301	131	500	260	1	1	60132868	260	-0.93	0.72	12	0.21	-467.00	604.00	1774	20240222	-75.59	425	20241203	1.88	1774	-75.59	20240222	425	1.88	20241203	1861	-76.73	20240318	310	39.68	20240201	0.16	N	000040	500	300 억	25080769	N	N	N	N
158	20241203	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	432	-5	5	-1.14	43729282	101121	58.65	437	449	425	568	306	437	432.45	41.71	0	7193	455	446	440	431	425	443	428	301	131	500	260	1	1	60132868	260	-0.93	0.72	12	0.17	-467.00	604.00	1774	20240222	-75.65	425	20241203	1.65	1774	-75.65	20240222	425	1.65	20241203	1861	-76.79	20240318	310	39.35	20240201	0.16	N	000040	500	300 억	25080769	N	N	N	N
159	20241203	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	432	-5	5	-1.14	39112613	90437	52.45	437	449	425	568	306	437	432.48	41.71	0	5959	455	446	440	431	425	443	428	301	131	500	260	1	1	60132868	260	-0.93	0.72	12	0.15	-467.00	604.00	1774	20240222	-75.65	425	20241203	1.65	1774	-75.65	20240222	425	1.65	20241203	1861	-76.79	20240318	310	39.35	20240201	0.16	N	000040	500	300 억	25080769	N	N	N	N
160	20241203	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	429	-8	5	-1.83	20458982	47083	27.31	437	449	429	568	306	437	434.53	41.71	0	7655	455	446	440	431	425	443	428	301	131	500	260	1	1	60132868	258	-0.92	0.71	12	0.08	-467.00	604.00	1774	20240222	-75.82	429	20241203	0.00	1774	-75.82	20240222	429	0.00	20241203	1861	-76.95	20240318	310	38.39	20240201	0.16	N	000040	500	300 억	25080769	N	N	N	N
161	20241203	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	437	0	3	0.00	615845	1409	0.82	437	440	437	568	306	437	437.08	41.71	0	-208	455	446	440	431	425	443	428	301	131	500	260	1	1	60132868	263	-0.94	0.72	12	0.00	-467.00	604.00	1774	20240222	-75.37	434	20241202	0.69	1774	-75.37	20240222	434	0.69	20241202	1861	-76.52	20240318	310	40.97	20240201	0.16	N	000040	500	300 억	25080769	N	N	N	N
162	20241202	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	437	-8	5	-1.80	75708079	172152	114.30	447	449	434	578	312	445	439.77	41.75	0	-27124	473	459	450	436	427	454	431	301	133	500	260	1	1	60132868	263	-0.94	0.72	12	0.29	-467.00	604.00	1774	20240222	-75.37	434	20241202	0.69	1774	-75.37	20240222	434	0.69	20241202	1861	-76.52	20240318	310	40.97	20240201	0.16	N	000040	500	300 억	25108093	N	N	N	N
163	20241202	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	437	-8	5	-1.80	67154564	152506	101.26	447	449	434	578	312	445	440.34	41.75	0	-25871	473	459	450	436	427	454	431	301	133	500	260	1	1	60132868	263	-0.94	0.72	12	0.25	-467.00	604.00	1774	20240222	-75.37	434	20241202	0.69	1774	-75.37	20240222	434	0.69	20241202	1861	-76.52	20240318	310	40.97	20240201	0.16	N	000040	500	300 억	25108093	N	N	N	N
164	20241202	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	437	-8	5	-1.80	57846239	131193	87.11	447	449	434	578	312	445	440.92	41.75	0	-25454	473	459	450	436	427	454	431	301	133	500	260	1	1	60132868	263	-0.94	0.72	12	0.22	-467.00	604.00	1774	20240222	-75.37	434	20241202	0.69	1774	-75.37	20240222	434	0.69	20241202	1861	-76.52	20240318	310	40.97	20240201	0.16	N	000040	500	300 억	25108093	N	N	N	N
165	20241202	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	436	-9	5	-2.02	44387965	100362	66.64	447	449	436	578	312	445	442.28	41.75	0	-25039	473	459	450	436	427	454	431	301	133	500	260	1	1	60132868	262	-0.93	0.72	12	0.17	-467.00	604.00	1774	20240222	-75.42	436	20241202	0.00	1774	-75.42	20240222	436	0.00	20241202	1861	-76.57	20240318	310	40.65	20240201	0.16	N	000040	500	300 억	25108093	N	N	N	N
166	20241202	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	442	-3	5	-0.67	32521150	73318	48.68	447	449	439	578	312	445	443.56	41.75	0	-10481	473	459	450	436	427	454	431	301	133	500	260	1	1	60132868	266	-0.95	0.73	12	0.12	-467.00	604.00	1774	20240222	-75.08	439	20241202	0.68	1774	-75.08	20240222	439	0.68	20241202	1861	-76.25	20240318	310	42.58	20240201	0.16	N	000040	500	300 억	25108093	N	N	N	N
167	20241202	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	442	-3	5	-0.67	26194162	58951	39.14	447	449	439	578	312	445	444.34	41.75	0	-8785	473	459	450	436	427	454	431	301	133	500	260	1	1	60132868	266	-0.95	0.73	12	0.10	-467.00	604.00	1774	20240222	-75.08	439	20241202	0.68	1774	-75.08	20240222	439	0.68	20241202	1861	-76.25	20240318	310	42.58	20240201	0.16	N	000040	500	300 억	25108093	N	N	N	N
168	20241202	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	448	3	2	0.67	12208090	27319	18.14	447	449	444	578	312	445	446.87	41.75	0	-3233	473	459	450	436	427	454	431	301	133	500	260	1	1	60132868	269	-0.96	0.74	12	0.05	-467.00	604.00	1774	20240222	-74.75	441	20241115	1.59	1774	-74.75	20240222	441	1.59	20241115	1861	-75.93	20240318	310	44.52	20240201	0.16	N	000040	500	300 억	25108093	N	N	N	N
169	20241202	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	448	3	2	0.67	577157	1291	0.86	447	448	447	578	312	445	447.06	41.75	0	0	473	459	450	436	427	454	431	301	133	500	260	1	1	60132868	269	-0.96	0.74	12	0.00	-467.00	604.00	1774	20240222	-74.75	441	20241115	1.59	1774	-74.75	20240222	441	1.59	20241115	1861	-75.93	20240318	310	44.52	20240201	0.16	N	000040	500	300 억	25108093	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History