KissMeData/013520/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

70 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	20241231	160314	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1511	16	2	1.07	20148774	13469	41.69	1516	1516	1485	1943	1047	1495	1495.93	1.62	-1556	-3995	1545	1520	1507	1482	1469	1513	1475	250	448	500	980	1	1	50051252	756	21.90	0.47	12	0.03	69.00	3242.00	2510	20240617	-39.80	1400	20241209	7.93	2510	-39.80	20240617	1400	7.93	20241209	2510	-39.80	20240617	1400	7.93	20241209	0.72	N	013520	500	250 억	813230	N	N	1	N	N
3	20241231	150316	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1511	16	2	1.07	20148774	13469	41.69	1516	1516	1485	1943	1047	1495	1495.93	1.62	-1556	-3995	1545	1520	1507	1482	1469	1513	1475	250	448	500	980	1	1	50051252	756	21.90	0.47	12	0.03	69.00	3242.00	2510	20240617	-39.80	1400	20241209	7.93	2510	-39.80	20240617	1400	7.93	20241209	2510	-39.80	20240617	1400	7.93	20241209	0.72	N	013520	500	250 억	813230	N	N	1	N	N
4	20241231	140315	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1511	16	2	1.07	20148774	13469	41.69	1516	1516	1485	1943	1047	1495	1495.93	1.62	-1556	-3995	1545	1520	1507	1482	1469	1513	1475	250	448	500	980	1	1	50051252	756	21.90	0.47	12	0.03	69.00	3242.00	2510	20240617	-39.80	1400	20241209	7.93	2510	-39.80	20240617	1400	7.93	20241209	2510	-39.80	20240617	1400	7.93	20241209	0.72	N	013520	500	250 억	813230	N	N	1	N	N
5	20241231	130315	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1511	16	2	1.07	20148774	13469	41.69	1516	1516	1485	1943	1047	1495	1495.93	1.62	-1556	-3995	1545	1520	1507	1482	1469	1513	1475	250	448	500	980	1	1	50051252	756	21.90	0.47	12	0.03	69.00	3242.00	2510	20240617	-39.80	1400	20241209	7.93	2510	-39.80	20240617	1400	7.93	20241209	2510	-39.80	20240617	1400	7.93	20241209	0.72	N	013520	500	250 억	813230	N	N	1	N	N
6	20241231	120314	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1511	16	2	1.07	20148774	13469	41.69	1516	1516	1485	1943	1047	1495	1495.93	1.62	-1556	-3995	1545	1520	1507	1482	1469	1513	1475	250	448	500	980	1	1	50051252	756	21.90	0.47	12	0.03	69.00	3242.00	2510	20240617	-39.80	1400	20241209	7.93	2510	-39.80	20240617	1400	7.93	20241209	2510	-39.80	20240617	1400	7.93	20241209	0.72	N	013520	500	250 억	813230	N	N	1	N	N
7	20241231	110314	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1511	16	2	1.07	20148774	13469	41.69	1516	1516	1485	1943	1047	1495	1495.93	1.62	-1556	-3995	1545	1520	1507	1482	1469	1513	1475	250	448	500	980	1	1	50051252	756	21.90	0.47	12	0.03	69.00	3242.00	2510	20240617	-39.80	1400	20241209	7.93	2510	-39.80	20240617	1400	7.93	20241209	2510	-39.80	20240617	1400	7.93	20241209	0.72	N	013520	500	250 억	813230	N	N	1	N	N
8	20241231	100314	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1511	16	2	1.07	20148774	13469	41.69	1516	1516	1485	1943	1047	1495	1495.93	1.62	-1556	-3995	1545	1520	1507	1482	1469	1513	1475	250	448	500	980	1	1	50051252	756	21.90	0.47	12	0.03	69.00	3242.00	2510	20240617	-39.80	1400	20241209	7.93	2510	-39.80	20240617	1400	7.93	20241209	2510	-39.80	20240617	1400	7.93	20241209	0.72	N	013520	500	250 억	813230	N	N	1	N	N
9	20241231	090316	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1511	16	2	1.07	20148774	13469	41.69	1516	1516	1485	1943	1047	1495	1495.93	1.62	-1556	-3995	1545	1520	1507	1482	1469	1513	1475	250	448	500	980	1	1	50051252	756	21.90	0.47	12	0.03	69.00	3242.00	2510	20240617	-39.80	1400	20241209	7.93	2510	-39.80	20240617	1400	7.93	20241209	2510	-39.80	20240617	1400	7.93	20241209	0.72	N	013520	500	250 억	813230	N	N	1	N	N
10	20241230	160314	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1511	16	2	1.07	20133664	13459	41.66	1516	1516	1485	1943	1047	1495	1495.93	1.63	0	-3995	1545	1520	1507	1482	1469	1513	1475	250	448	500	980	1	1	50051252	756	21.90	0.47	12	0.03	69.00	3242.00	2510	20240617	-39.80	1400	20241209	7.93	2510	-39.80	20240617	1400	7.93	20241209	2510	-39.80	20240617	1400	7.93	20241209	0.72	N	013520	500	250 억	814786	N	N	1	N	N
11	20241230	150315	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1493	-2	5	-0.13	17825586	11923	36.91	1516	1516	1485	1943	1047	1495	1495.06	1.63	0	-3008	1545	1520	1507	1482	1469	1513	1475	250	448	500	980	1	1	50051252	747	21.64	0.46	12	0.02	69.00	3242.00	2510	20240617	-40.52	1400	20241209	6.64	2510	-40.52	20240617	1400	6.64	20241209	2510	-40.52	20240617	1400	6.64	20241209	0.72	N	013520	500	250 억	814786	N	N	1	N	N
12	20241230	140315	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1507	12	2	0.80	14942606	9993	30.93	1516	1516	1485	1943	1047	1495	1495.31	1.63	0	-3759	1545	1520	1507	1482	1469	1513	1475	250	448	500	980	1	1	50051252	754	21.84	0.46	12	0.02	69.00	3242.00	2510	20240617	-39.96	1400	20241209	7.64	2510	-39.96	20240617	1400	7.64	20241209	2510	-39.96	20240617	1400	7.64	20241209	0.72	N	013520	500	250 억	814786	N	N	1	N	N
13	20241230	130315	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1504	9	2	0.60	11115775	7448	23.06	1516	1516	1485	1943	1047	1495	1492.43	1.63	0	-1365	1545	1520	1507	1482	1469	1513	1475	250	448	500	980	1	1	50051252	753	21.80	0.46	12	0.01	69.00	3242.00	2510	20240617	-40.08	1400	20241209	7.43	2510	-40.08	20240617	1400	7.43	20241209	2510	-40.08	20240617	1400	7.43	20241209	0.72	N	013520	500	250 억	814786	N	N	1	N	N
14	20241230	120314	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1504	9	2	0.60	5115966	3433	10.63	1516	1516	1485	1943	1047	1495	1490.15	1.63	0	-213	1545	1520	1507	1482	1469	1513	1475	250	448	500	980	1	1	50051252	753	21.80	0.46	12	0.01	69.00	3242.00	2510	20240617	-40.08	1400	20241209	7.43	2510	-40.08	20240617	1400	7.43	20241209	2510	-40.08	20240617	1400	7.43	20241209	0.72	N	013520	500	250 억	814786	N	N	1	N	N
15	20241230	110315	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1510	15	2	1.00	4843525	3251	10.06	1516	1516	1485	1943	1047	1495	1489.76	1.63	0	-157	1545	1520	1507	1482	1469	1513	1475	250	448	500	980	1	1	50051252	756	21.88	0.47	12	0.01	69.00	3242.00	2510	20240617	-39.84	1400	20241209	7.86	2510	-39.84	20240617	1400	7.86	20241209	2510	-39.84	20240617	1400	7.86	20241209	0.72	N	013520	500	250 억	814786	N	N	1	N	N
16	20241230	100315	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1507	12	2	0.80	542816	361	1.12	1516	1516	1496	1943	1047	1495	1505.37	1.63	0	-56	1545	1520	1507	1482	1469	1513	1475	250	448	500	980	1	1	50051252	754	21.84	0.46	12	0.00	69.00	3242.00	2510	20240617	-39.96	1400	20241209	7.64	2510	-39.96	20240617	1400	7.64	20241209	2510	-39.96	20240617	1400	7.64	20241209	0.72	N	013520	500	250 억	814786	N	N	1	N	N
17	20241230	090316	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1516	21	2	1.40	95764	64	0.20	1516	1516	1516	1943	1047	1495	1516.00	1.63	0	0	1545	1520	1507	1482	1469	1513	1475	250	448	500	980	1	1	50051252	759	21.97	0.47	12	0.00	69.00	3242.00	2510	20240617	-39.60	1400	20241209	8.29	2510	-39.60	20240617	1400	8.29	20241209	2510	-39.60	20240617	1400	8.29	20241209	0.72	N	013520	500	250 억	814786	N	N	1	N	N
18	20241227	160313	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1495	-55	5	-3.55	48565127	32305	84.22	1520	1532	1494	2015	1085	1550	1503.33	1.64	0	-13068	1593	1571	1555	1533	1517	1563	1525	250	465	500	1020	1	1	50051252	748	21.67	0.46	12	0.06	69.00	3242.00	2510	20240617	-40.44	1400	20241209	6.79	2510	-40.44	20240617	1400	6.79	20241209	2510	-40.44	20240617	1400	6.79	20241209	0.73	N	013520	500	250 억	822482	N	N	1	N	N
19	20241227	150313	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1502	-48	5	-3.10	43078419	28639	74.66	1520	1532	1494	2015	1085	1550	1504.19	1.64	0	-11730	1593	1571	1555	1533	1517	1563	1525	250	465	500	1020	1	1	50051252	752	21.77	0.46	12	0.06	69.00	3242.00	2510	20240617	-40.16	1400	20241209	7.29	2510	-40.16	20240617	1400	7.29	20241209	2510	-40.16	20240617	1400	7.29	20241209	0.73	N	013520	500	250 억	822482	N	N	1	N	N
20	20241227	140315	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1504	-46	5	-2.97	40739042	27081	70.60	1520	1532	1494	2015	1085	1550	1504.34	1.64	0	-10490	1593	1571	1555	1533	1517	1563	1525	250	465	500	1020	1	1	50051252	753	21.80	0.46	12	0.05	69.00	3242.00	2510	20240617	-40.08	1400	20241209	7.43	2510	-40.08	20240617	1400	7.43	20241209	2510	-40.08	20240617	1400	7.43	20241209	0.73	N	013520	500	250 억	822482	N	N	1	N	N
21	20241227	130315	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1500	-50	5	-3.23	32518031	21596	56.30	1520	1532	1494	2015	1085	1550	1505.74	1.64	0	-6670	1593	1571	1555	1533	1517	1563	1525	250	465	500	1020	1	1	50051252	751	21.74	0.46	12	0.04	69.00	3242.00	2510	20240617	-40.24	1400	20241209	7.14	2510	-40.24	20240617	1400	7.14	20241209	2510	-40.24	20240617	1400	7.14	20241209	0.73	N	013520	500	250 억	822482	N	N	1	N	N
22	20241227	120313	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1497	-53	5	-3.42	27063229	17953	46.80	1520	1532	1496	2015	1085	1550	1507.45	1.64	0	-3860	1593	1571	1555	1533	1517	1563	1525	250	465	500	1020	1	1	50051252	749	21.70	0.46	12	0.04	69.00	3242.00	2510	20240617	-40.36	1400	20241209	6.93	2510	-40.36	20240617	1400	6.93	20241209	2510	-40.36	20240617	1400	6.93	20241209	0.73	N	013520	500	250 억	822482	N	N	1	N	N
23	20241227	110313	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1505	-45	5	-2.90	11502402	7585	19.77	1520	1532	1505	2015	1085	1550	1516.47	1.64	0	-669	1593	1571	1555	1533	1517	1563	1525	250	465	500	1020	1	1	50051252	753	21.81	0.46	12	0.02	69.00	3242.00	2510	20240617	-40.04	1400	20241209	7.50	2510	-40.04	20240617	1400	7.50	20241209	2510	-40.04	20240617	1400	7.50	20241209	0.73	N	013520	500	250 억	822482	N	N	1	N	N
24	20241227	100313	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1519	-31	5	-2.00	8696969	5733	14.95	1520	1532	1516	2015	1085	1550	1517.00	1.64	0	118	1593	1571	1555	1533	1517	1563	1525	250	465	500	1020	1	1	50051252	760	22.01	0.47	12	0.01	69.00	3242.00	2510	20240617	-39.48	1400	20241209	8.50	2510	-39.48	20240617	1400	8.50	20241209	2510	-39.48	20240617	1400	8.50	20241209	0.73	N	013520	500	250 억	822482	N	N	1	N	N
25	20241227	090316	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1520	-30	5	-1.94	712880	469	1.22	1520	1520	1520	2015	1085	1550	1520.00	1.64	0	-69	1593	1571	1555	1533	1517	1563	1525	250	465	500	1020	1	1	50051252	761	22.03	0.47	12	0.00	69.00	3242.00	2510	20240617	-39.44	1400	20241209	8.57	2510	-39.44	20240617	1400	8.57	20241209	2510	-39.44	20240617	1400	8.57	20241209	0.73	N	013520	500	250 억	822482	N	N	1	N	N
26	20241226	160313	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1550	0	3	0.00	59305103	38357	159.07	1554	1577	1539	2015	1085	1550	1546.14	1.65	0	-9187	1564	1557	1543	1536	1522	1560	1539	250	465	500	1020	1	1	50051252	776	22.46	0.48	12	0.08	69.00	3242.00	2510	20240617	-38.25	1400	20241209	10.71	2510	-38.25	20240617	1400	10.71	20241209	2510	-38.25	20240617	1400	10.71	20241209	0.72	N	013520	500	250 억	825510	N	N	1	N	N
27	20241226	150311	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1549	-1	5	-0.06	43848255	28374	117.67	1554	1577	1539	2015	1085	1550	1545.37	1.65	0	-8531	1564	1557	1543	1536	1522	1560	1539	250	465	500	1020	1	1	50051252	775	22.45	0.48	12	0.06	69.00	3242.00	2510	20240617	-38.29	1400	20241209	10.64	2510	-38.29	20240617	1400	10.64	20241209	2510	-38.29	20240617	1400	10.64	20241209	0.72	N	013520	500	250 억	825510	N	N	0	N	N
28	20241226	140311	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1545	-5	5	-0.32	31505548	20372	84.48	1554	1577	1539	2015	1085	1550	1546.51	1.65	0	-4481	1564	1557	1543	1536	1522	1560	1539	250	465	500	1020	1	1	50051252	773	22.39	0.48	12	0.04	69.00	3242.00	2510	20240617	-38.45	1400	20241209	10.36	2510	-38.45	20240617	1400	10.36	20241209	2510	-38.45	20240617	1400	10.36	20241209	0.72	N	013520	500	250 억	825510	N	N	0	N	N
29	20241226	130313	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1540	-10	5	-0.65	29009072	18752	77.76	1554	1577	1539	2015	1085	1550	1546.99	1.65	0	-3099	1564	1557	1543	1536	1522	1560	1539	250	465	500	1020	1	1	50051252	771	22.32	0.48	12	0.04	69.00	3242.00	2510	20240617	-38.65	1400	20241209	10.00	2510	-38.65	20240617	1400	10.00	20241209	2510	-38.65	20240617	1400	10.00	20241209	0.72	N	013520	500	250 억	825510	N	N	0	N	N
30	20241226	120312	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1541	-9	5	-0.58	28632487	18508	76.75	1554	1577	1539	2015	1085	1550	1547.03	1.65	0	-3097	1564	1557	1543	1536	1522	1560	1539	250	465	500	1020	1	1	50051252	771	22.33	0.48	12	0.04	69.00	3242.00	2510	20240617	-38.61	1400	20241209	10.07	2510	-38.61	20240617	1400	10.07	20241209	2510	-38.61	20240617	1400	10.07	20241209	0.72	N	013520	500	250 억	825510	N	N	0	N	N
31	20241226	110312	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1549	-1	5	-0.06	23683763	15308	63.48	1554	1577	1539	2015	1085	1550	1547.15	1.65	0	-299	1564	1557	1543	1536	1522	1560	1539	250	465	500	1020	1	1	50051252	775	22.45	0.48	12	0.03	69.00	3242.00	2510	20240617	-38.29	1400	20241209	10.64	2510	-38.29	20240617	1400	10.64	20241209	2510	-38.29	20240617	1400	10.64	20241209	0.72	N	013520	500	250 억	825510	N	N	0	N	N
32	20241226	100312	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1546	-4	5	-0.26	13161309	8485	35.19	1554	1577	1540	2015	1085	1550	1551.13	1.65	0	-311	1564	1557	1543	1536	1522	1560	1539	250	465	500	1020	1	1	50051252	774	22.41	0.48	12	0.02	69.00	3242.00	2510	20240617	-38.41	1400	20241209	10.43	2510	-38.41	20240617	1400	10.43	20241209	2510	-38.41	20240617	1400	10.43	20241209	0.72	N	013520	500	250 억	825510	N	N	0	N	N
33	20241226	090313	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1556	6	2	0.39	26420	17	0.07	1554	1556	1554	2015	1085	1550	1554.12	1.65	0	-1	1564	1557	1543	1536	1522	1560	1539	250	465	500	1020	1	1	50051252	779	22.55	0.48	12	0.00	69.00	3242.00	2510	20240617	-38.01	1400	20241209	11.14	2510	-38.01	20240617	1400	11.14	20241209	2510	-38.01	20240617	1400	11.14	20241209	0.72	N	013520	500	250 억	825510	N	N	0	N	N
34	20241224	160312	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1550	12	2	0.78	37156953	24114	51.48	1538	1550	1529	1999	1077	1538	1540.89	1.66	0	-8703	1552	1545	1531	1524	1510	1548	1527	250	461	500	1010	1	1	50051252	776	22.46	0.48	12	0.05	69.00	3242.00	2510	20240617	-38.25	1400	20241209	10.71	2510	-38.25	20240617	1400	10.71	20241209	2510	-38.25	20240617	1400	10.71	20241209	0.71	N	013520	500	250 억	828516	N	N	55	N	N
35	20241224	150311	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1536	-2	5	-0.13	26239672	17029	36.35	1538	1550	1529	1999	1077	1538	1540.88	1.66	0	-2791	1552	1545	1531	1524	1510	1548	1527	250	461	500	1010	1	1	50051252	769	22.26	0.47	12	0.03	69.00	3242.00	2510	20240617	-38.80	1400	20241209	9.71	2510	-38.80	20240617	1400	9.71	20241209	2510	-38.80	20240617	1400	9.71	20241209	0.71	N	013520	500	250 억	828516	N	N	55	N	N
36	20241224	140310	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1538	0	3	0.00	18142632	11755	25.09	1538	1550	1529	1999	1077	1538	1543.40	1.66	0	-1782	1552	1545	1531	1524	1510	1548	1527	250	461	500	1010	1	1	50051252	770	22.29	0.47	12	0.02	69.00	3242.00	2510	20240617	-38.73	1400	20241209	9.86	2510	-38.73	20240617	1400	9.86	20241209	2510	-38.73	20240617	1400	9.86	20241209	0.71	N	013520	500	250 억	828516	N	N	55	N	N
37	20241224	130311	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1543	5	2	0.33	12885761	8337	17.80	1538	1550	1538	1999	1077	1538	1545.61	1.66	0	-1825	1552	1545	1531	1524	1510	1548	1527	250	461	500	1010	1	1	50051252	772	22.36	0.48	12	0.02	69.00	3242.00	2510	20240617	-38.53	1400	20241209	10.21	2510	-38.53	20240617	1400	10.21	20241209	2510	-38.53	20240617	1400	10.21	20241209	0.71	N	013520	500	250 억	828516	N	N	55	N	N
38	20241224	120311	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1539	1	2	0.07	12590101	8145	17.39	1538	1550	1538	1999	1077	1538	1545.75	1.66	0	-1794	1552	1545	1531	1524	1510	1548	1527	250	461	500	1010	1	1	50051252	770	22.30	0.47	12	0.02	69.00	3242.00	2510	20240617	-38.69	1400	20241209	9.93	2510	-38.69	20240617	1400	9.93	20241209	2510	-38.69	20240617	1400	9.93	20241209	0.71	N	013520	500	250 억	828516	N	N	55	N	N
39	20241224	110312	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1549	11	2	0.72	6336321	4100	8.75	1538	1550	1538	1999	1077	1538	1545.44	1.66	0	-1165	1552	1545	1531	1524	1510	1548	1527	250	461	500	1010	1	1	50051252	775	22.45	0.48	12	0.01	69.00	3242.00	2510	20240617	-38.29	1400	20241209	10.64	2510	-38.29	20240617	1400	10.64	20241209	2510	-38.29	20240617	1400	10.64	20241209	0.71	N	013520	500	250 억	828516	N	N	55	N	N
40	20241224	100312	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1549	11	2	0.72	2290297	1480	3.16	1538	1550	1538	1999	1077	1538	1547.50	1.66	0	-1051	1552	1545	1531	1524	1510	1548	1527	250	461	500	1010	1	1	50051252	775	22.45	0.48	12	0.00	69.00	3242.00	2510	20240617	-38.29	1400	20241209	10.64	2510	-38.29	20240617	1400	10.64	20241209	2510	-38.29	20240617	1400	10.64	20241209	0.71	N	013520	500	250 억	828516	N	N	55	N	N
41	20241224	090313	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1550	12	2	0.78	135686	88	0.19	1538	1550	1538	1999	1077	1538	1541.89	1.66	0	-8	1552	1545	1531	1524	1510	1548	1527	250	461	500	1010	1	1	50051252	776	22.46	0.48	12	0.00	69.00	3242.00	2510	20240617	-38.25	1400	20241209	10.71	2510	-38.25	20240617	1400	10.71	20241209	2510	-38.25	20240617	1400	10.71	20241209	0.71	N	013520	500	250 억	828516	N	N	55	N	N
42	20241223	160309	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1538	11	2	0.72	71513392	46845	83.80	1527	1538	1517	1985	1069	1527	1526.60	1.66	0	-6027	1589	1558	1528	1497	1467	1543	1482	250	458	500	1000	1	1	50051252	770	22.29	0.47	12	0.09	69.00	3242.00	2510	20240617	-38.73	1400	20241209	9.86	2510	-38.73	20240617	1400	9.86	20241209	2510	-38.73	20240617	1400	9.86	20241209	0.70	N	013520	500	250 억	830452	N	N	55	N	N
43	20241223	150311	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1538	11	2	0.72	69037838	45229	80.91	1527	1538	1517	1985	1069	1527	1526.41	1.66	0	-6090	1589	1558	1528	1497	1467	1543	1482	250	458	500	1000	1	1	50051252	770	22.29	0.47	12	0.09	69.00	3242.00	2510	20240617	-38.73	1400	20241209	9.86	2510	-38.73	20240617	1400	9.86	20241209	2510	-38.73	20240617	1400	9.86	20241209	0.70	N	013520	500	250 억	830452	N	N	10	N	N
44	20241223	140309	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1532	5	2	0.33	44789450	29372	52.55	1527	1538	1517	1985	1069	1527	1524.90	1.66	0	-7484	1589	1558	1528	1497	1467	1543	1482	250	458	500	1000	1	1	50051252	767	22.20	0.47	12	0.06	69.00	3242.00	2510	20240617	-38.96	1400	20241209	9.43	2510	-38.96	20240617	1400	9.43	20241209	2510	-38.96	20240617	1400	9.43	20241209	0.70	N	013520	500	250 억	830452	N	N	10	N	N
45	20241223	130310	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1528	1	2	0.07	34141370	22405	40.08	1527	1538	1517	1985	1069	1527	1523.83	1.66	0	-4680	1589	1558	1528	1497	1467	1543	1482	250	458	500	1000	1	1	50051252	765	22.14	0.47	12	0.04	69.00	3242.00	2510	20240617	-39.12	1400	20241209	9.14	2510	-39.12	20240617	1400	9.14	20241209	2510	-39.12	20240617	1400	9.14	20241209	0.70	N	013520	500	250 억	830452	N	N	10	N	N
46	20241223	120310	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1532	5	2	0.33	20273969	13318	23.83	1527	1538	1517	1985	1069	1527	1522.30	1.66	0	-421	1589	1558	1528	1497	1467	1543	1482	250	458	500	1000	1	1	50051252	767	22.20	0.47	12	0.03	69.00	3242.00	2510	20240617	-38.96	1400	20241209	9.43	2510	-38.96	20240617	1400	9.43	20241209	2510	-38.96	20240617	1400	9.43	20241209	0.70	N	013520	500	250 억	830452	N	N	10	N	N
47	20241223	110309	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1521	-6	5	-0.39	7296750	4790	8.57	1527	1538	1517	1985	1069	1527	1523.33	1.66	0	463	1589	1558	1528	1497	1467	1543	1482	250	458	500	1000	1	1	50051252	761	22.04	0.47	12	0.01	69.00	3242.00	2510	20240617	-39.40	1400	20241209	8.64	2510	-39.40	20240617	1400	8.64	20241209	2510	-39.40	20240617	1400	8.64	20241209	0.70	N	013520	500	250 억	830452	N	N	10	N	N
48	20241223	100309	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1524	-3	5	-0.20	2407481	1578	2.82	1527	1538	1517	1985	1069	1527	1525.65	1.66	0	364	1589	1558	1528	1497	1467	1543	1482	250	458	500	1000	1	1	50051252	763	22.09	0.47	12	0.00	69.00	3242.00	2510	20240617	-39.28	1400	20241209	8.86	2510	-39.28	20240617	1400	8.86	20241209	2510	-39.28	20240617	1400	8.86	20241209	0.70	N	013520	500	250 억	830452	N	N	10	N	N
49	20241223	090310	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1529	2	2	0.13	3056	2	0.00	1527	1529	1527	1985	1069	1527	1528.00	1.66	0	0	1589	1558	1528	1497	1467	1543	1482	250	458	500	1000	1	1	50051252	765	22.16	0.47	12	0.00	69.00	3242.00	2510	20240617	-39.08	1400	20241209	9.21	2510	-39.08	20240617	1400	9.21	20241209	2510	-39.08	20240617	1400	9.21	20241209	0.70	N	013520	500	250 억	830452	N	N	10	N	N
50	20241220	160308	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1527	-3	5	-0.20	84151716	55855	156.76	1558	1559	1498	1989	1071	1530	1506.61	1.68	0	-13555	1550	1539	1527	1516	1504	1534	1511	250	459	500	1000	1	1	50051252	764	22.13	0.47	12	0.11	69.00	3242.00	2510	20240617	-39.16	1400	20241209	9.07	2510	-39.16	20240617	1400	9.07	20241209	2510	-39.16	20240617	1400	9.07	20241209	0.70	N	013520	500	250 억	839172	N	N	10	N	N
51	20241220	150309	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1503	-27	5	-1.76	76523156	50793	142.55	1558	1559	1498	1989	1071	1530	1506.57	1.68	0	-9560	1550	1539	1527	1516	1504	1534	1511	250	459	500	1000	1	1	50051252	752	21.78	0.46	12	0.10	69.00	3242.00	2510	20240617	-40.12	1400	20241209	7.36	2510	-40.12	20240617	1400	7.36	20241209	2510	-40.12	20240617	1400	7.36	20241209	0.70	N	013520	500	250 억	839172	N	N	0	N	N
52	20241220	140309	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1509	-21	5	-1.37	66459022	44102	123.77	1558	1559	1498	1989	1071	1530	1506.94	1.68	0	-7794	1550	1539	1527	1516	1504	1534	1511	250	459	500	1000	1	1	50051252	755	21.87	0.47	12	0.09	69.00	3242.00	2510	20240617	-39.88	1400	20241209	7.79	2510	-39.88	20240617	1400	7.79	20241209	2510	-39.88	20240617	1400	7.79	20241209	0.70	N	013520	500	250 억	839172	N	N	0	N	N
53	20241220	130308	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1504	-26	5	-1.70	60361210	40056	112.42	1558	1559	1498	1989	1071	1530	1506.92	1.68	0	-6361	1550	1539	1527	1516	1504	1534	1511	250	459	500	1000	1	1	50051252	753	21.80	0.46	12	0.08	69.00	3242.00	2510	20240617	-40.08	1400	20241209	7.43	2510	-40.08	20240617	1400	7.43	20241209	2510	-40.08	20240617	1400	7.43	20241209	0.70	N	013520	500	250 억	839172	N	N	0	N	N
54	20241220	120307	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1511	-19	5	-1.24	57950475	38453	107.92	1558	1559	1498	1989	1071	1530	1507.05	1.68	0	-6143	1550	1539	1527	1516	1504	1534	1511	250	459	500	1000	1	1	50051252	756	21.90	0.47	12	0.08	69.00	3242.00	2510	20240617	-39.80	1400	20241209	7.93	2510	-39.80	20240617	1400	7.93	20241209	2510	-39.80	20240617	1400	7.93	20241209	0.70	N	013520	500	250 억	839172	N	N	0	N	N
55	20241220	110307	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1501	-29	5	-1.90	42612316	28268	79.33	1558	1559	1500	1989	1071	1530	1507.44	1.68	0	-2394	1550	1539	1527	1516	1504	1534	1511	250	459	500	1000	1	1	50051252	751	21.75	0.46	12	0.06	69.00	3242.00	2510	20240617	-40.20	1400	20241209	7.21	2510	-40.20	20240617	1400	7.21	20241209	2510	-40.20	20240617	1400	7.21	20241209	0.70	N	013520	500	250 억	839172	N	N	0	N	N
56	20241220	100308	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1511	-19	5	-1.24	4754881	3129	8.78	1558	1559	1510	1989	1071	1530	1519.62	1.68	0	-1404	1550	1539	1527	1516	1504	1534	1511	250	459	500	1000	1	1	50051252	756	21.90	0.47	12	0.01	69.00	3242.00	2510	20240617	-39.80	1400	20241209	7.93	2510	-39.80	20240617	1400	7.93	20241209	2510	-39.80	20240617	1400	7.93	20241209	0.70	N	013520	500	250 억	839172	N	N	0	N	N
57	20241220	090308	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1545	15	2	0.98	50882	33	0.09	1558	1559	1532	1989	1071	1530	1541.88	1.68	0	13	1550	1539	1527	1516	1504	1534	1511	250	459	500	1000	1	1	50051252	773	22.39	0.48	12	0.00	69.00	3242.00	2510	20240617	-38.45	1400	20241209	10.36	2510	-38.45	20240617	1400	10.36	20241209	2510	-38.45	20240617	1400	10.36	20241209	0.70	N	013520	500	250 억	839172	N	N	0	N	N
58	20241219	160308	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1530	-9	5	-0.58	54250635	35632	107.99	1538	1538	1515	2000	1078	1539	1522.53	1.69	0	-11620	1549	1543	1534	1528	1519	1547	1532	250	461	500	1010	1	1	50051252	766	22.17	0.47	12	0.07	69.00	3242.00	2510	20240617	-39.04	1400	20241209	9.29	2510	-39.04	20240617	1400	9.29	20241209	2510	-39.04	20240617	1400	9.29	20241209	0.71	N	013520	500	250 억	845919	N	N	45	N	N
59	20241219	150306	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1530	-9	5	-0.58	46265194	30381	92.07	1538	1538	1515	2000	1078	1539	1522.83	1.69	0	-11006	1549	1543	1534	1528	1519	1547	1532	250	461	500	1010	1	1	50051252	766	22.17	0.47	12	0.06	69.00	3242.00	2510	20240617	-39.04	1400	20241209	9.29	2510	-39.04	20240617	1400	9.29	20241209	2510	-39.04	20240617	1400	9.29	20241209	0.71	N	013520	500	250 억	845919	N	N	45	N	N
60	20241219	140307	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1530	-9	5	-0.58	44663489	29331	88.89	1538	1538	1515	2000	1078	1539	1522.74	1.69	0	-10824	1549	1543	1534	1528	1519	1547	1532	250	461	500	1010	1	1	50051252	766	22.17	0.47	12	0.06	69.00	3242.00	2510	20240617	-39.04	1400	20241209	9.29	2510	-39.04	20240617	1400	9.29	20241209	2510	-39.04	20240617	1400	9.29	20241209	0.71	N	013520	500	250 억	845919	N	N	45	N	N
61	20241219	130307	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1520	-19	5	-1.23	39008373	25612	77.62	1538	1538	1515	2000	1078	1539	1523.05	1.69	0	-11601	1549	1543	1534	1528	1519	1547	1532	250	461	500	1010	1	1	50051252	761	22.03	0.47	12	0.05	69.00	3242.00	2510	20240617	-39.44	1400	20241209	8.57	2510	-39.44	20240617	1400	8.57	20241209	2510	-39.44	20240617	1400	8.57	20241209	0.71	N	013520	500	250 억	845919	N	N	45	N	N
62	20241219	120308	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1519	-20	5	-1.30	30487318	20004	60.62	1538	1538	1515	2000	1078	1539	1524.06	1.69	0	-8026	1549	1543	1534	1528	1519	1547	1532	250	461	500	1010	1	1	50051252	760	22.01	0.47	12	0.04	69.00	3242.00	2510	20240617	-39.48	1400	20241209	8.50	2510	-39.48	20240617	1400	8.50	20241209	2510	-39.48	20240617	1400	8.50	20241209	0.71	N	013520	500	250 억	845919	N	N	45	N	N
63	20241219	110307	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1526	-13	5	-0.84	15519015	10152	30.77	1538	1538	1523	2000	1078	1539	1528.67	1.69	0	-3377	1549	1543	1534	1528	1519	1547	1532	250	461	500	1010	1	1	50051252	764	22.12	0.47	12	0.02	69.00	3242.00	2510	20240617	-39.20	1400	20241209	9.00	2510	-39.20	20240617	1400	9.00	20241209	2510	-39.20	20240617	1400	9.00	20241209	0.71	N	013520	500	250 억	845919	N	N	45	N	N
64	20241219	100307	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1534	-5	5	-0.32	5668477	3706	11.23	1538	1538	1523	2000	1078	1539	1529.54	1.69	0	-412	1549	1543	1534	1528	1519	1547	1532	250	461	500	1010	1	1	50051252	768	22.23	0.47	12	0.01	69.00	3242.00	2510	20240617	-38.88	1400	20241209	9.57	2510	-38.88	20240617	1400	9.57	20241209	2510	-38.88	20240617	1400	9.57	20241209	0.71	N	013520	500	250 억	845919	N	N	45	N	N
65	20241219	090307	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1528	-11	5	-0.71	899316	585	1.77	1538	1538	1528	2000	1078	1539	1537.29	1.69	0	-51	1549	1543	1534	1528	1519	1547	1532	250	461	500	1010	1	1	50051252	765	22.14	0.47	12	0.00	69.00	3242.00	2510	20240617	-39.12	1400	20241209	9.14	2510	-39.12	20240617	1400	9.14	20241209	2510	-39.12	20240617	1400	9.14	20241209	0.71	N	013520	500	250 억	845919	N	N	45	N	N
66	20241218	160306	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1539	14	2	0.92	50543069	32989	52.45	1526	1540	1525	1982	1068	1525	1532.12	1.69	0	-404	1605	1564	1518	1477	1431	1542	1455	250	457	500	1000	1	1	50051252	770	22.30	0.47	12	0.07	69.00	3242.00	2510	20240617	-38.69	1400	20241209	9.93	2510	-38.69	20240617	1400	9.93	20241209	2510	-38.69	20240617	1400	9.93	20241209	0.72	N	013520	500	250 억	844329	N	N	45	N	N
67	20241218	150307	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1536	11	2	0.72	46100606	30098	47.85	1526	1540	1525	1982	1068	1525	1531.68	1.69	0	-2	1605	1564	1518	1477	1431	1542	1455	250	457	500	1000	1	1	50051252	769	22.26	0.47	12	0.06	69.00	3242.00	2510	20240617	-38.80	1400	20241209	9.71	2510	-38.80	20240617	1400	9.71	20241209	2510	-38.80	20240617	1400	9.71	20241209	0.72	N	013520	500	250 억	844329	N	N	2	N	N
68	20241218	140307	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1540	15	2	0.98	36582336	23896	37.99	1526	1540	1525	1982	1068	1525	1530.90	1.69	0	2704	1605	1564	1518	1477	1431	1542	1455	250	457	500	1000	1	1	50051252	771	22.32	0.48	12	0.05	69.00	3242.00	2510	20240617	-38.65	1400	20241209	10.00	2510	-38.65	20240617	1400	10.00	20241209	2510	-38.65	20240617	1400	10.00	20241209	0.72	N	013520	500	250 억	844329	N	N	2	N	N
69	20241218	130306	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1535	10	2	0.66	31748776	20750	32.99	1526	1540	1525	1982	1068	1525	1530.06	1.69	0	572	1605	1564	1518	1477	1431	1542	1455	250	457	500	1000	1	1	50051252	768	22.25	0.47	12	0.04	69.00	3242.00	2510	20240617	-38.84	1400	20241209	9.64	2510	-38.84	20240617	1400	9.64	20241209	2510	-38.84	20240617	1400	9.64	20241209	0.72	N	013520	500	250 억	844329	N	N	2	N	N
70	20241218	120308	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1534	9	2	0.59	25524723	16675	26.51	1526	1540	1525	1982	1068	1525	1530.72	1.69	0	-989	1605	1564	1518	1477	1431	1542	1455	250	457	500	1000	1	1	50051252	768	22.23	0.47	12	0.03	69.00	3242.00	2510	20240617	-38.88	1400	20241209	9.57	2510	-38.88	20240617	1400	9.57	20241209	2510	-38.88	20240617	1400	9.57	20241209	0.72	N	013520	500	250 억	844329	N	N	2	N	N
71	20241218	110307	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1535	10	2	0.66	14130543	9219	14.66	1526	1540	1525	1982	1068	1525	1532.77	1.69	0	-1388	1605	1564	1518	1477	1431	1542	1455	250	457	500	1000	1	1	50051252	768	22.25	0.47	12	0.02	69.00	3242.00	2510	20240617	-38.84	1400	20241209	9.64	2510	-38.84	20240617	1400	9.64	20241209	2510	-38.84	20240617	1400	9.64	20241209	0.72	N	013520	500	250 억	844329	N	N	2	N	N
72	20241218	100307	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1529	4	2	0.26	10590300	6907	10.98	1526	1540	1526	1982	1068	1525	1533.27	1.69	0	-1412	1605	1564	1518	1477	1431	1542	1455	250	457	500	1000	1	1	50051252	765	22.16	0.47	12	0.01	69.00	3242.00	2510	20240617	-39.08	1400	20241209	9.21	2510	-39.08	20240617	1400	9.21	20241209	2510	-39.08	20240617	1400	9.21	20241209	0.72	N	013520	500	250 억	844329	N	N	2	N	N
73	20241218	090308	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1539	14	2	0.92	316507	206	0.33	1526	1540	1526	1982	1068	1525	1536.61	1.69	0	-48	1605	1564	1518	1477	1431	1542	1455	250	457	500	1000	1	1	50051252	770	22.30	0.47	12	0.00	69.00	3242.00	2510	20240617	-38.69	1400	20241209	9.93	2510	-38.69	20240617	1400	9.93	20241209	2510	-38.69	20240617	1400	9.93	20241209	0.72	N	013520	500	250 억	844329	N	N	2	N	N
74	20241217	160305	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1525	-25	5	-1.61	95442822	62875	121.43	1550	1559	1472	2015	1085	1550	1517.84	1.70	0	-5463	1604	1577	1563	1536	1522	1570	1529	250	465	500	1020	1	1	50051252	763	22.10	0.47	12	0.13	69.00	3242.00	2510	20240617	-39.24	1400	20241209	8.93	2510	-39.24	20240617	1400	8.93	20241209	2510	-39.24	20240617	1400	8.93	20241209	0.73	N	013520	500	250 억	848955	N	N	2	N	N
75	20241217	150306	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1524	-26	5	-1.68	92256716	60781	117.39	1550	1559	1472	2015	1085	1550	1517.75	1.70	0	-4505	1604	1577	1563	1536	1522	1570	1529	250	465	500	1020	1	1	50051252	763	22.09	0.47	12	0.12	69.00	3242.00	2510	20240617	-39.28	1400	20241209	8.86	2510	-39.28	20240617	1400	8.86	20241209	2510	-39.28	20240617	1400	8.86	20241209	0.73	N	013520	500	250 억	848955	N	N	2	N	N
76	20241217	140308	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1529	-21	5	-1.35	90034077	59319	114.57	1550	1559	1472	2015	1085	1550	1517.69	1.70	0	-4445	1604	1577	1563	1536	1522	1570	1529	250	465	500	1020	1	1	50051252	765	22.16	0.47	12	0.12	69.00	3242.00	2510	20240617	-39.08	1400	20241209	9.21	2510	-39.08	20240617	1400	9.21	20241209	2510	-39.08	20240617	1400	9.21	20241209	0.73	N	013520	500	250 억	848955	N	N	2	N	N
77	20241217	130302	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1503	-47	5	-3.03	86262698	56833	109.76	1550	1559	1472	2015	1085	1550	1517.72	1.70	0	-2829	1604	1577	1563	1536	1522	1570	1529	250	465	500	1020	1	1	50051252	752	21.78	0.46	12	0.11	69.00	3242.00	2510	20240617	-40.12	1400	20241209	7.36	2510	-40.12	20240617	1400	7.36	20241209	2510	-40.12	20240617	1400	7.36	20241209	0.73	N	013520	500	250 억	848955	N	N	2	N	N
78	20241217	120306	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1521	-29	5	-1.87	51387080	33717	65.12	1550	1559	1472	2015	1085	1550	1523.92	1.70	0	2139	1604	1577	1563	1536	1522	1570	1529	250	465	500	1020	1	1	50051252	761	22.04	0.47	12	0.07	69.00	3242.00	2510	20240617	-39.40	1400	20241209	8.64	2510	-39.40	20240617	1400	8.64	20241209	2510	-39.40	20240617	1400	8.64	20241209	0.73	N	013520	500	250 억	848955	N	N	2	N	N
79	20241217	110306	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1526	-24	5	-1.55	47495505	31163	60.19	1550	1559	1472	2015	1085	1550	1523.94	1.70	0	4624	1604	1577	1563	1536	1522	1570	1529	250	465	500	1020	1	1	50051252	764	22.12	0.47	12	0.06	69.00	3242.00	2510	20240617	-39.20	1400	20241209	9.00	2510	-39.20	20240617	1400	9.00	20241209	2510	-39.20	20240617	1400	9.00	20241209	0.73	N	013520	500	250 억	848955	N	N	2	N	N
80	20241217	100303	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1532	-18	5	-1.16	41969480	27558	53.22	1550	1559	1472	2015	1085	1550	1522.76	1.70	0	5078	1604	1577	1563	1536	1522	1570	1529	250	465	500	1020	1	1	50051252	767	22.20	0.47	12	0.06	69.00	3242.00	2510	20240617	-38.96	1400	20241209	9.43	2510	-38.96	20240617	1400	9.43	20241209	2510	-38.96	20240617	1400	9.43	20241209	0.73	N	013520	500	250 억	848955	N	N	2	N	N
81	20241217	090305	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1521	-29	5	-1.87	11759761	7669	14.81	1550	1559	1520	2015	1085	1550	1532.98	1.70	0	-5	1604	1577	1563	1536	1522	1570	1529	250	465	500	1020	1	1	50051252	761	22.04	0.47	12	0.02	69.00	3242.00	2510	20240617	-39.40	1400	20241209	8.64	2510	-39.40	20240617	1400	8.64	20241209	2510	-39.40	20240617	1400	8.64	20241209	0.73	N	013520	500	250 억	848955	N	N	2	N	N
82	20241216	160305	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1550	-19	5	-1.21	81212144	51777	82.50	1569	1590	1549	2035	1099	1569	1568.50	1.73	0	-20085	1621	1595	1554	1528	1487	1608	1541	250	466	500	1030	1	1	50051252	776	22.46	0.48	12	0.10	69.00	3242.00	2510	20240617	-38.25	1400	20241209	10.71	2510	-38.25	20240617	1400	10.71	20241209	2510	-38.25	20240617	1400	10.71	20241209	0.73	N	013520	500	250 억	867950	N	N	2	N	N
83	20241216	150306	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1550	-19	5	-1.21	69952607	44518	70.93	1569	1590	1550	2035	1099	1569	1571.34	1.73	0	-16309	1621	1595	1554	1528	1487	1608	1541	250	466	500	1030	1	1	50051252	776	22.46	0.48	12	0.09	69.00	3242.00	2510	20240617	-38.25	1400	20241209	10.71	2510	-38.25	20240617	1400	10.71	20241209	2510	-38.25	20240617	1400	10.71	20241209	0.73	N	013520	500	250 억	867950	N	N	55	N	N
84	20241216	140305	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1557	-12	5	-0.76	58754557	37312	59.45	1569	1590	1555	2035	1099	1569	1574.70	1.73	0	-12224	1621	1595	1554	1528	1487	1608	1541	250	466	500	1030	1	1	50051252	779	22.57	0.48	12	0.07	69.00	3242.00	2510	20240617	-37.97	1400	20241209	11.21	2510	-37.97	20240617	1400	11.21	20241209	2510	-37.97	20240617	1400	11.21	20241209	0.73	N	013520	500	250 억	867950	N	N	55	N	N
85	20241216	130306	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1558	-11	5	-0.70	47329116	29983	47.77	1569	1590	1555	2035	1099	1569	1578.56	1.73	0	-10410	1621	1595	1554	1528	1487	1608	1541	250	466	500	1030	1	1	50051252	780	22.58	0.48	12	0.06	69.00	3242.00	2510	20240617	-37.93	1400	20241209	11.29	2510	-37.93	20240617	1400	11.29	20241209	2510	-37.93	20240617	1400	11.29	20241209	0.73	N	013520	500	250 억	867950	N	N	55	N	N
86	20241216	120306	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1581	12	2	0.76	34256187	21667	34.52	1569	1590	1555	2035	1099	1569	1581.09	1.73	0	-10624	1621	1595	1554	1528	1487	1608	1541	250	466	500	1030	1	1	50051252	791	22.91	0.49	12	0.04	69.00	3242.00	2510	20240617	-37.01	1400	20241209	12.93	2510	-37.01	20240617	1400	12.93	20241209	2510	-37.01	20240617	1400	12.93	20241209	0.73	N	013520	500	250 억	867950	N	N	55	N	N
87	20241216	110306	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1589	20	2	1.27	29567535	18708	29.81	1569	1590	1555	2035	1099	1569	1580.54	1.73	0	-9283	1621	1595	1554	1528	1487	1608	1541	250	466	500	1030	1	1	50051252	795	23.03	0.49	12	0.04	69.00	3242.00	2510	20240617	-36.69	1400	20241209	13.50	2510	-36.69	20240617	1400	13.50	20241209	2510	-36.69	20240617	1400	13.50	20241209	0.73	N	013520	500	250 억	867950	N	N	55	N	N
88	20241216	100306	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1590	21	2	1.34	12398304	7867	12.54	1569	1590	1555	2035	1099	1569	1576.08	1.73	0	-4880	1621	1595	1554	1528	1487	1608	1541	250	466	500	1030	1	1	50051252	796	23.04	0.49	12	0.02	69.00	3242.00	2510	20240617	-36.65	1400	20241209	13.57	2510	-36.65	20240617	1400	13.57	20241209	2510	-36.65	20240617	1400	13.57	20241209	0.73	N	013520	500	250 억	867950	N	N	55	N	N
89	20241216	090306	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1570	1	2	0.06	3320399	2115	3.37	1569	1571	1555	2035	1099	1569	1569.97	1.73	0	-1902	1621	1595	1554	1528	1487	1608	1541	250	466	500	1030	1	1	50051252	786	22.75	0.48	12	0.00	69.00	3242.00	2510	20240617	-37.45	1400	20241209	12.14	2510	-37.45	20240617	1400	12.14	20241209	2510	-37.45	20240617	1400	12.14	20241209	0.73	N	013520	500	250 억	867950	N	N	55	N	N
90	20241213	160300	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1569	24	2	1.55	96940131	62740	208.42	1513	1580	1513	2005	1082	1545	1545.11	1.71	0	5951	1627	1586	1558	1517	1489	1572	1503	250	460	500	1010	1	1	50051252	785	22.74	0.48	12	0.13	69.00	3242.00	2510	20240617	-37.49	1400	20241209	12.07	2510	-37.49	20240617	1400	12.07	20241209	2510	-37.49	20240617	1400	12.07	20241209	0.76	N	013520	500	250 억	857468	N	N	55	N	N
91	20241213	150305	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1563	18	2	1.17	93996079	60859	202.17	1513	1580	1513	2005	1082	1545	1544.49	1.71	0	6575	1627	1586	1558	1517	1489	1572	1503	250	460	500	1010	1	1	50051252	782	22.65	0.48	12	0.12	69.00	3242.00	2510	20240617	-37.73	1400	20241209	11.64	2510	-37.73	20240617	1400	11.64	20241209	2510	-37.73	20240617	1400	11.64	20241209	0.76	N	013520	500	250 억	857468	N	N	0	N	N
92	20241213	140306	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1580	35	2	2.27	76564620	49661	164.97	1513	1580	1513	2005	1082	1545	1541.75	1.71	0	2241	1627	1586	1558	1517	1489	1572	1503	250	460	500	1010	1	1	50051252	791	22.90	0.49	12	0.10	69.00	3242.00	2510	20240617	-37.05	1400	20241209	12.86	2510	-37.05	20240617	1400	12.86	20241209	2510	-37.05	20240617	1400	12.86	20241209	0.76	N	013520	500	250 억	857468	N	N	0	N	N
93	20241213	130306	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1544	-1	5	-0.06	33614303	21892	72.72	1513	1548	1513	2005	1082	1545	1535.46	1.71	0	-7228	1627	1586	1558	1517	1489	1572	1503	250	460	500	1010	1	1	50051252	773	22.38	0.48	12	0.04	69.00	3242.00	2510	20240617	-38.49	1400	20241209	10.29	2510	-38.49	20240617	1400	10.29	20241209	2510	-38.49	20240617	1400	10.29	20241209	0.76	N	013520	500	250 억	857468	N	N	0	N	N
94	20241213	120306	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1546	1	2	0.06	26540376	17315	57.52	1513	1548	1513	2005	1082	1545	1532.80	1.71	0	-4042	1627	1586	1558	1517	1489	1572	1503	250	460	500	1010	1	1	50051252	774	22.41	0.48	12	0.03	69.00	3242.00	2510	20240617	-38.41	1400	20241209	10.43	2510	-38.41	20240617	1400	10.43	20241209	2510	-38.41	20240617	1400	10.43	20241209	0.76	N	013520	500	250 억	857468	N	N	0	N	N
95	20241213	110305	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1537	-8	5	-0.52	24327985	15882	52.76	1513	1548	1513	2005	1082	1545	1531.80	1.71	0	-2921	1627	1586	1558	1517	1489	1572	1503	250	460	500	1010	1	1	50051252	769	22.28	0.47	12	0.03	69.00	3242.00	2510	20240617	-38.76	1400	20241209	9.79	2510	-38.76	20240617	1400	9.79	20241209	2510	-38.76	20240617	1400	9.79	20241209	0.76	N	013520	500	250 억	857468	N	N	0	N	N
96	20241213	100305	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1547	2	2	0.13	9803153	6434	21.37	1513	1548	1513	2005	1082	1545	1523.65	1.71	0	781	1627	1586	1558	1517	1489	1572	1503	250	460	500	1010	1	1	50051252	774	22.42	0.48	12	0.01	69.00	3242.00	2510	20240617	-38.37	1400	20241209	10.50	2510	-38.37	20240617	1400	10.50	20241209	2510	-38.37	20240617	1400	10.50	20241209	0.76	N	013520	500	250 억	857468	N	N	0	N	N
97	20241213	090305	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1529	-16	5	-1.04	5420580	3578	11.89	1513	1529	1513	2005	1082	1545	1514.97	1.71	0	746	1627	1586	1558	1517	1489	1572	1503	250	460	500	1010	1	1	50051252	765	22.16	0.47	12	0.01	69.00	3242.00	2510	20240617	-39.08	1400	20241209	9.21	2510	-39.08	20240617	1400	9.21	20241209	2510	-39.08	20240617	1400	9.21	20241209	0.76	N	013520	500	250 억	857468	N	N	0	N	N
98	20241212	160305	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1545	-2	5	-0.13	47112653	30076	37.30	1547	1599	1530	2010	1083	1547	1566.47	1.74	0	-13859	1625	1585	1514	1474	1403	1606	1495	250	463	500	1020	1	1	50051252	773	22.39	0.48	12	0.06	69.00	3242.00	2510	20240617	-38.45	1400	20241209	10.36	2510	-38.45	20240617	1400	10.36	20241209	2510	-38.45	20240617	1400	10.36	20241209	0.80	N	013520	500	250 억	868698	N	N	0	N	N
99	20241212	150304	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1558	11	2	0.71	39735506	25326	31.41	1547	1599	1530	2010	1083	1547	1568.98	1.74	0	-11821	1625	1585	1514	1474	1403	1606	1495	250	463	500	1020	1	1	50051252	780	22.58	0.48	12	0.05	69.00	3242.00	2510	20240617	-37.93	1400	20241209	11.29	2510	-37.93	20240617	1400	11.29	20241209	2510	-37.93	20240617	1400	11.29	20241209	0.80	N	013520	500	250 억	868698	N	N	0	N	N
100	20241212	140304	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1557	10	2	0.65	35473322	22594	28.02	1547	1599	1530	2010	1083	1547	1570.05	1.74	0	-12113	1625	1585	1514	1474	1403	1606	1495	250	463	500	1020	1	1	50051252	779	22.57	0.48	12	0.05	69.00	3242.00	2510	20240617	-37.97	1400	20241209	11.21	2510	-37.97	20240617	1400	11.21	20241209	2510	-37.97	20240617	1400	11.21	20241209	0.80	N	013520	500	250 억	868698	N	N	0	N	N
101	20241212	130303	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1560	13	2	0.84	34611225	22044	27.34	1547	1599	1530	2010	1083	1547	1570.12	1.74	0	-11744	1625	1585	1514	1474	1403	1606	1495	250	463	500	1020	1	1	50051252	781	22.61	0.48	12	0.04	69.00	3242.00	2510	20240617	-37.85	1400	20241209	11.43	2510	-37.85	20240617	1400	11.43	20241209	2510	-37.85	20240617	1400	11.43	20241209	0.80	N	013520	500	250 억	868698	N	N	0	N	N
102	20241212	120302	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1567	20	2	1.29	24321958	15434	19.14	1547	1599	1530	2010	1083	1547	1575.90	1.74	0	-10387	1625	1585	1514	1474	1403	1606	1495	250	463	500	1020	1	1	50051252	784	22.71	0.48	12	0.03	69.00	3242.00	2510	20240617	-37.57	1400	20241209	11.93	2510	-37.57	20240617	1400	11.93	20241209	2510	-37.57	20240617	1400	11.93	20241209	0.80	N	013520	500	250 억	868698	N	N	0	N	N
103	20241212	110303	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1578	31	2	2.00	21766172	13808	17.12	1547	1599	1530	2010	1083	1547	1576.38	1.74	0	-9331	1625	1585	1514	1474	1403	1606	1495	250	463	500	1020	1	1	50051252	790	22.87	0.49	12	0.03	69.00	3242.00	2510	20240617	-37.13	1400	20241209	12.71	2510	-37.13	20240617	1400	12.71	20241209	2510	-37.13	20240617	1400	12.71	20241209	0.80	N	013520	500	250 억	868698	N	N	0	N	N
104	20241212	100302	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1581	34	2	2.20	13954558	8826	10.95	1547	1599	1530	2010	1083	1547	1581.14	1.74	0	-6873	1625	1585	1514	1474	1403	1606	1495	250	463	500	1020	1	1	50051252	791	22.91	0.49	12	0.02	69.00	3242.00	2510	20240617	-37.01	1400	20241209	12.93	2510	-37.01	20240617	1400	12.93	20241209	2510	-37.01	20240617	1400	12.93	20241209	0.80	N	013520	500	250 억	868698	N	N	0	N	N
105	20241212	090304	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1553	6	2	0.39	361654	233	0.29	1547	1553	1547	2010	1083	1547	1552.57	1.74	0	-201	1625	1585	1514	1474	1403	1606	1495	250	463	500	1020	1	1	50051252	777	22.51	0.48	12	0.00	69.00	3242.00	2510	20240617	-38.13	1400	20241209	10.93	2510	-38.13	20240617	1400	10.93	20241209	2510	-38.13	20240617	1400	10.93	20241209	0.80	N	013520	500	250 억	868698	N	N	0	N	N
106	20241211	160301	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1547	89	2	6.10	122199642	80455	129.62	1450	1554	1443	1895	1021	1458	1518.86	1.73	0	-241	1500	1478	1448	1426	1396	1490	1438	250	437	500	960	1	1	50051252	774	22.42	0.48	12	0.16	69.00	3242.00	2510	20240617	-38.37	1400	20241209	10.50	2510	-38.37	20240617	1400	10.50	20241209	2510	-38.37	20240617	1400	10.50	20241209	0.83	N	013520	500	250 억	868222	N	N	2	N	N
107	20241211	150225	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1547	89	2	6.10	111632721	73621	118.61	1450	1554	1443	1895	1021	1458	1516.32	1.73	0	123	1500	1478	1448	1426	1396	1490	1438	250	437	500	960	1	1	50051252	774	22.42	0.48	12	0.15	69.00	3242.00	2510	20240617	-38.37	1400	20241209	10.50	2510	-38.37	20240617	1400	10.50	20241209	2510	-38.37	20240617	1400	10.50	20241209	0.83	N	013520	500	250 억	868222	N	N	2	N	N
108	20241211	140303	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1528	70	2	4.80	81571318	54173	87.27	1450	1554	1443	1895	1021	1458	1505.76	1.73	0	-41	1500	1478	1448	1426	1396	1490	1438	250	437	500	960	1	1	50051252	765	22.14	0.47	12	0.11	69.00	3242.00	2510	20240617	-39.12	1400	20241209	9.14	2510	-39.12	20240617	1400	9.14	20241209	2510	-39.12	20240617	1400	9.14	20241209	0.83	N	013520	500	250 억	868222	N	N	2	N	N
109	20241211	130304	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1520	62	2	4.25	62002449	41389	66.68	1450	1549	1443	1895	1021	1458	1498.04	1.73	0	584	1500	1478	1448	1426	1396	1490	1438	250	437	500	960	1	1	50051252	761	22.03	0.47	12	0.08	69.00	3242.00	2510	20240617	-39.44	1400	20241209	8.57	2510	-39.44	20240617	1400	8.57	20241209	2510	-39.44	20240617	1400	8.57	20241209	0.83	N	013520	500	250 억	868222	N	N	2	N	N
110	20241211	120305	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1514	56	2	3.84	61103230	40796	65.72	1450	1549	1443	1895	1021	1458	1497.78	1.73	0	621	1500	1478	1448	1426	1396	1490	1438	250	437	500	960	1	1	50051252	758	21.94	0.47	12	0.08	69.00	3242.00	2510	20240617	-39.68	1400	20241209	8.14	2510	-39.68	20240617	1400	8.14	20241209	2510	-39.68	20240617	1400	8.14	20241209	0.83	N	013520	500	250 억	868222	N	N	2	N	N
111	20241211	110303	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1527	69	2	4.73	55730170	37260	60.03	1450	1549	1443	1895	1021	1458	1495.71	1.73	0	2728	1500	1478	1448	1426	1396	1490	1438	250	437	500	960	1	1	50051252	764	22.13	0.47	12	0.07	69.00	3242.00	2510	20240617	-39.16	1400	20241209	9.07	2510	-39.16	20240617	1400	9.07	20241209	2510	-39.16	20240617	1400	9.07	20241209	0.83	N	013520	500	250 억	868222	N	N	2	N	N
112	20241211	100304	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1545	87	2	5.97	43481829	29246	47.12	1450	1549	1443	1895	1021	1458	1486.76	1.73	0	6207	1500	1478	1448	1426	1396	1490	1438	250	437	500	960	1	1	50051252	773	22.39	0.48	12	0.06	69.00	3242.00	2510	20240617	-38.45	1400	20241209	10.36	2510	-38.45	20240617	1400	10.36	20241209	2510	-38.45	20240617	1400	10.36	20241209	0.83	N	013520	500	250 억	868222	N	N	2	N	N
113	20241211	090305	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1459	1	2	0.07	6079528	4191	6.75	1450	1460	1450	1895	1021	1458	1450.62	1.73	0	-282	1500	1478	1448	1426	1396	1490	1438	250	437	500	960	1	1	50051252	730	21.14	0.45	12	0.01	69.00	3242.00	2510	20240617	-41.87	1400	20241209	4.21	2510	-41.87	20240617	1400	4.21	20241209	2510	-41.87	20240617	1400	4.21	20241209	0.83	N	013520	500	250 억	868222	N	N	2	N	N
114	20241210	160303	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1458	41	2	2.89	90290085	62072	52.45	1418	1470	1418	1842	992	1417	1454.60	1.75	0	-11746	1576	1496	1448	1368	1320	1472	1344	250	425	500	930	1	1	50051252	730	21.13	0.45	12	0.12	69.00	3242.00	2510	20240617	-41.91	1400	20241209	4.14	2510	-41.91	20240617	1400	4.14	20241209	2510	-41.91	20240617	1400	4.14	20241209	0.87	N	013520	500	250 억	877993	N	N	2	N	N
115	20241210	150302	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1460	43	2	3.03	86827024	59696	50.45	1418	1470	1418	1842	992	1417	1454.49	1.75	0	-11207	1576	1496	1448	1368	1320	1472	1344	250	425	500	930	1	1	50051252	731	21.16	0.45	12	0.12	69.00	3242.00	2510	20240617	-41.83	1400	20241209	4.29	2510	-41.83	20240617	1400	4.29	20241209	2510	-41.83	20240617	1400	4.29	20241209	0.87	N	013520	500	250 억	877993	N	N	0	N	N
116	20241210	140302	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1454	37	2	2.61	74591797	51277	43.33	1418	1470	1418	1842	992	1417	1454.68	1.75	0	-6796	1576	1496	1448	1368	1320	1472	1344	250	425	500	930	1	1	50051252	728	21.07	0.45	12	0.10	69.00	3242.00	2510	20240617	-42.07	1400	20241209	3.86	2510	-42.07	20240617	1400	3.86	20241209	2510	-42.07	20240617	1400	3.86	20241209	0.87	N	013520	500	250 억	877993	N	N	0	N	N
117	20241210	130301	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1450	33	2	2.33	59934625	41166	34.79	1418	1470	1418	1842	992	1417	1455.93	1.75	0	-5892	1576	1496	1448	1368	1320	1472	1344	250	425	500	930	1	1	50051252	726	21.01	0.45	12	0.08	69.00	3242.00	2510	20240617	-42.23	1400	20241209	3.57	2510	-42.23	20240617	1400	3.57	20241209	2510	-42.23	20240617	1400	3.57	20241209	0.87	N	013520	500	250 억	877993	N	N	0	N	N
118	20241210	120301	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1462	45	2	3.18	52603319	36108	30.51	1418	1470	1418	1842	992	1417	1456.83	1.75	0	-3035	1576	1496	1448	1368	1320	1472	1344	250	425	500	930	1	1	50051252	732	21.19	0.45	12	0.07	69.00	3242.00	2510	20240617	-41.75	1400	20241209	4.43	2510	-41.75	20240617	1400	4.43	20241209	2510	-41.75	20240617	1400	4.43	20241209	0.87	N	013520	500	250 억	877993	N	N	0	N	N
119	20241210	110302	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1468	51	2	3.60	31281608	21531	18.19	1418	1470	1418	1842	992	1417	1452.86	1.75	0	3882	1576	1496	1448	1368	1320	1472	1344	250	425	500	930	1	1	50051252	735	21.28	0.45	12	0.04	69.00	3242.00	2510	20240617	-41.51	1400	20241209	4.86	2510	-41.51	20240617	1400	4.86	20241209	2510	-41.51	20240617	1400	4.86	20241209	0.87	N	013520	500	250 억	877993	N	N	0	N	N
120	20241210	100302	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1467	50	2	3.53	23987354	16555	13.99	1418	1470	1418	1842	992	1417	1448.95	1.75	0	3585	1576	1496	1448	1368	1320	1472	1344	250	425	500	930	1	1	50051252	734	21.26	0.45	12	0.03	69.00	3242.00	2510	20240617	-41.55	1400	20241209	4.79	2510	-41.55	20240617	1400	4.79	20241209	2510	-41.55	20240617	1400	4.79	20241209	0.87	N	013520	500	250 억	877993	N	N	0	N	N
121	20241210	090304	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1435	18	2	1.27	1028198	719	0.61	1418	1435	1418	1842	992	1417	1430.04	1.75	0	-18	1576	1496	1448	1368	1320	1472	1344	250	425	500	930	1	1	50051252	718	20.80	0.44	12	0.00	69.00	3242.00	2510	20240617	-42.83	1400	20241209	2.50	2510	-42.83	20240617	1400	2.50	20241209	2510	-42.83	20240617	1400	2.50	20241209	0.87	N	013520	500	250 억	877993	N	N	0	N	N
122	20241209	160300	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1417	-113	5	-7.39	168750912	118335	180.87	1524	1528	1400	1989	1071	1530	1426.04	1.77	0	-8629	1586	1558	1530	1502	1474	1544	1488	250	459	500	1000	1	1	50051252	709	20.54	0.44	12	0.24	69.00	3242.00	2510	20240617	-43.55	1400	20241209	1.21	2510	-43.55	20240617	1400	1.21	20241209	2510	-43.55	20240617	1400	1.21	20241209	0.90	N	013520	500	250 억	886505	N	N	0	N	N
123	20241209	150302	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1407	-123	5	-8.04	144961717	101478	155.11	1524	1528	1400	1989	1071	1530	1428.50	1.77	0	-8522	1586	1558	1530	1502	1474	1544	1488	250	459	500	1000	1	1	50051252	704	20.39	0.43	12	0.20	69.00	3242.00	2510	20240617	-43.94	1400	20241209	0.50	2510	-43.94	20240617	1400	0.50	20241209	2510	-43.94	20240617	1400	0.50	20241209	0.90	N	013520	500	250 억	886505	N	N	0	N	N
124	20241209	140302	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1420	-110	5	-7.19	133695748	93505	142.92	1524	1528	1400	1989	1071	1530	1429.82	1.77	0	-6634	1586	1558	1530	1502	1474	1544	1488	250	459	500	1000	1	1	50051252	711	20.58	0.44	12	0.19	69.00	3242.00	2510	20240617	-43.43	1400	20241209	1.43	2510	-43.43	20240617	1400	1.43	20241209	2510	-43.43	20240617	1400	1.43	20241209	0.90	N	013520	500	250 억	886505	N	N	0	N	N
125	20241209	130303	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1430	-100	5	-6.54	96490749	67161	102.65	1524	1528	1416	1989	1071	1530	1436.71	1.77	0	-3860	1586	1558	1530	1502	1474	1544	1488	250	459	500	1000	1	1	50051252	716	20.72	0.44	12	0.13	69.00	3242.00	2510	20240617	-43.03	1416	20241209	0.99	2510	-43.03	20240617	1416	0.99	20241209	2510	-43.03	20240617	1416	0.99	20241209	0.90	N	013520	500	250 억	886505	N	N	0	N	N
126	20241209	120301	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1429	-101	5	-6.60	89128985	62022	94.80	1524	1528	1416	1989	1071	1530	1437.05	1.77	0	-1664	1586	1558	1530	1502	1474	1544	1488	250	459	500	1000	1	1	50051252	715	20.71	0.44	12	0.12	69.00	3242.00	2510	20240617	-43.07	1416	20241209	0.92	2510	-43.07	20240617	1416	0.92	20241209	2510	-43.07	20240617	1416	0.92	20241209	0.90	N	013520	500	250 억	886505	N	N	0	N	N
127	20241209	110303	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1445	-85	5	-5.56	57617874	39908	61.00	1524	1528	1416	1989	1071	1530	1443.77	1.77	0	-1271	1586	1558	1530	1502	1474	1544	1488	250	459	500	1000	1	1	50051252	723	20.94	0.45	12	0.08	69.00	3242.00	2510	20240617	-42.43	1416	20241209	2.05	2510	-42.43	20240617	1416	2.05	20241209	2510	-42.43	20240617	1416	2.05	20241209	0.90	N	013520	500	250 억	886505	N	N	0	N	N
128	20241209	100302	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1444	-86	5	-5.62	29246028	20174	30.84	1524	1528	1416	1989	1071	1530	1449.69	1.77	0	-177	1586	1558	1530	1502	1474	1544	1488	250	459	500	1000	1	1	50051252	723	20.93	0.45	12	0.04	69.00	3242.00	2510	20240617	-42.47	1416	20241209	1.98	2510	-42.47	20240617	1416	1.98	20241209	2510	-42.47	20240617	1416	1.98	20241209	0.90	N	013520	500	250 억	886505	N	N	0	N	N
129	20241209	090301	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1515	-15	5	-0.98	1318474	865	1.32	1524	1528	1512	1989	1071	1530	1524.25	1.77	0	-3	1586	1558	1530	1502	1474	1544	1488	250	459	500	1000	1	1	50051252	758	21.96	0.47	12	0.00	69.00	3242.00	2510	20240617	-39.64	1502	20241206	0.87	2510	-39.64	20240617	1502	0.87	20241206	2510	-39.64	20240617	1502	0.87	20241206	0.90	N	013520	500	250 억	886505	N	N	0	N	N
130	20241206	160300	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1530	-19	5	-1.23	99268099	65174	120.41	1541	1558	1502	2010	1085	1549	1523.12	1.77	0	-1498	1590	1569	1558	1537	1526	1564	1532	250	461	500	1020	1	1	50051252	766	22.17	0.47	12	0.13	69.00	3242.00	2510	20240617	-39.04	1502	20241206	1.86	2510	-39.04	20240617	1502	1.86	20241206	2510	-39.04	20240617	1502	1.86	20241206	0.92	N	013520	500	250 억	888290	N	N	0	N	N
131	20241206	150300	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1515	-34	5	-2.19	91474158	60043	110.93	1541	1558	1502	2010	1085	1549	1523.48	1.77	0	-921	1590	1569	1558	1537	1526	1564	1532	250	461	500	1020	1	1	50051252	758	21.96	0.47	12	0.12	69.00	3242.00	2510	20240617	-39.64	1502	20241206	0.87	2510	-39.64	20240617	1502	0.87	20241206	2510	-39.64	20240617	1502	0.87	20241206	0.92	N	013520	500	250 억	888290	N	N	0	N	N
132	20241206	140300	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1522	-27	5	-1.74	81536597	53493	98.83	1541	1558	1502	2010	1085	1549	1524.25	1.77	0	-35	1590	1569	1558	1537	1526	1564	1532	250	461	500	1020	1	1	50051252	762	22.06	0.47	12	0.11	69.00	3242.00	2510	20240617	-39.36	1502	20241206	1.33	2510	-39.36	20240617	1502	1.33	20241206	2510	-39.36	20240617	1502	1.33	20241206	0.92	N	013520	500	250 억	888290	N	N	0	N	N
133	20241206	130300	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1527	-22	5	-1.42	67299153	44100	81.48	1541	1558	1502	2010	1085	1549	1526.06	1.77	0	-2415	1590	1569	1558	1537	1526	1564	1532	250	461	500	1020	1	1	50051252	764	22.13	0.47	12	0.09	69.00	3242.00	2510	20240617	-39.16	1502	20241206	1.66	2510	-39.16	20240617	1502	1.66	20241206	2510	-39.16	20240617	1502	1.66	20241206	0.92	N	013520	500	250 억	888290	N	N	0	N	N
134	20241206	120259	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1528	-21	5	-1.36	55275592	36189	66.86	1541	1558	1502	2010	1085	1549	1527.41	1.77	0	-1716	1590	1569	1558	1537	1526	1564	1532	250	461	500	1020	1	1	50051252	765	22.14	0.47	12	0.07	69.00	3242.00	2510	20240617	-39.12	1502	20241206	1.73	2510	-39.12	20240617	1502	1.73	20241206	2510	-39.12	20240617	1502	1.73	20241206	0.92	N	013520	500	250 억	888290	N	N	0	N	N
135	20241206	110300	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1530	-19	5	-1.23	48491025	31770	58.70	1541	1558	1502	2010	1085	1549	1526.31	1.77	0	-2445	1590	1569	1558	1537	1526	1564	1532	250	461	500	1020	1	1	50051252	766	22.17	0.47	12	0.06	69.00	3242.00	2510	20240617	-39.04	1502	20241206	1.86	2510	-39.04	20240617	1502	1.86	20241206	2510	-39.04	20240617	1502	1.86	20241206	0.92	N	013520	500	250 억	888290	N	N	0	N	N
136	20241206	100258	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1555	6	2	0.39	11219529	7239	13.37	1541	1558	1535	2010	1085	1549	1549.87	1.77	0	219	1590	1569	1558	1537	1526	1564	1532	250	461	500	1020	1	1	50051252	778	22.54	0.48	12	0.01	69.00	3242.00	2510	20240617	-38.05	1535	20241206	1.30	2510	-38.05	20240617	1535	1.30	20241206	2510	-38.05	20240617	1535	1.30	20241206	0.92	N	013520	500	250 억	888290	N	N	0	N	N
137	20241206	090300	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1541	-8	5	-0.52	470005	305	0.56	1541	1541	1541	2010	1085	1549	1541.00	1.77	0	0	1590	1569	1558	1537	1526	1564	1532	250	461	500	1020	1	1	50051252	771	22.33	0.48	12	0.00	69.00	3242.00	2510	20240617	-38.61	1541	20241206	0.00	2510	-38.61	20240617	1541	0.00	20241206	2510	-38.61	20240617	1541	0.00	20241206	0.92	N	013520	500	250 억	888290	N	N	0	N	N
138	20241205	160255	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1549	-30	5	-1.90	83770463	53777	90.29	1572	1579	1547	2050	1106	1579	1557.62	1.80	0	-10719	1613	1595	1582	1564	1551	1605	1574	250	471	500	1040	1	1	50051252	775	22.45	0.48	12	0.11	69.00	3242.00	2510	20240617	-38.29	1547	20241205	0.13	2510	-38.29	20240617	1547	0.13	20241205	2510	-38.29	20240617	1547	0.13	20241205	0.93	N	013520	500	250 억	899009	N	N	0	N	N
139	20241205	150258	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1553	-26	5	-1.65	80172083	51456	86.39	1572	1579	1547	2050	1106	1579	1557.95	1.80	0	-10102	1613	1595	1582	1564	1551	1605	1574	250	471	500	1040	1	1	50051252	777	22.51	0.48	12	0.10	69.00	3242.00	2510	20240617	-38.13	1547	20241205	0.39	2510	-38.13	20240617	1547	0.39	20241205	2510	-38.13	20240617	1547	0.39	20241205	0.93	N	013520	500	250 억	899009	N	N	0	N	N
140	20241205	140256	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1553	-26	5	-1.65	68446175	43895	73.70	1572	1579	1547	2050	1106	1579	1559.19	1.80	0	-8622	1613	1595	1582	1564	1551	1605	1574	250	471	500	1040	1	1	50051252	777	22.51	0.48	12	0.09	69.00	3242.00	2510	20240617	-38.13	1547	20241205	0.39	2510	-38.13	20240617	1547	0.39	20241205	2510	-38.13	20240617	1547	0.39	20241205	0.93	N	013520	500	250 억	899009	N	N	0	N	N
141	20241205	130257	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1551	-28	5	-1.77	64654846	41449	69.59	1572	1579	1550	2050	1106	1579	1559.73	1.80	0	-7165	1613	1595	1582	1564	1551	1605	1574	250	471	500	1040	1	1	50051252	776	22.48	0.48	12	0.08	69.00	3242.00	2510	20240617	-38.21	1550	20241205	0.06	2510	-38.21	20240617	1550	0.06	20241205	2510	-38.21	20240617	1550	0.06	20241205	0.93	N	013520	500	250 억	899009	N	N	0	N	N
142	20241205	120257	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1559	-20	5	-1.27	57035913	36542	61.35	1572	1579	1550	2050	1106	1579	1560.69	1.80	0	-6296	1613	1595	1582	1564	1551	1605	1574	250	471	500	1040	1	1	50051252	780	22.59	0.48	12	0.07	69.00	3242.00	2510	20240617	-37.89	1550	20241205	0.58	2510	-37.89	20240617	1550	0.58	20241205	2510	-37.89	20240617	1550	0.58	20241205	0.93	N	013520	500	250 억	899009	N	N	0	N	N
143	20241205	110256	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1559	-20	5	-1.27	56347904	36100	60.61	1572	1579	1550	2050	1106	1579	1560.74	1.80	0	-6037	1613	1595	1582	1564	1551	1605	1574	250	471	500	1040	1	1	50051252	780	22.59	0.48	12	0.07	69.00	3242.00	2510	20240617	-37.89	1550	20241205	0.58	2510	-37.89	20240617	1550	0.58	20241205	2510	-37.89	20240617	1550	0.58	20241205	0.93	N	013520	500	250 억	899009	N	N	0	N	N
144	20241205	100255	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1551	-28	5	-1.77	45617987	29188	49.01	1572	1579	1551	2050	1106	1579	1562.74	1.80	0	-4496	1613	1595	1582	1564	1551	1605	1574	250	471	500	1040	1	1	50051252	776	22.48	0.48	12	0.06	69.00	3242.00	2510	20240617	-38.21	1551	20241205	0.00	2510	-38.21	20240617	1551	0.00	20241205	2510	-38.21	20240617	1551	0.00	20241205	0.93	N	013520	500	250 억	899009	N	N	0	N	N
145	20241205	090256	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1572	-7	5	-0.44	9704400	6172	10.36	1572	1572	1572	2050	1106	1579	1572.00	1.80	0	-865	1613	1595	1582	1564	1551	1605	1574	250	471	500	1040	1	1	50051252	787	22.78	0.48	12	0.01	69.00	3242.00	2510	20240617	-37.37	1569	20241204	0.19	2510	-37.37	20240617	1569	0.19	20241204	2510	-37.37	20240617	1569	0.19	20241204	0.93	N	013520	500	250 억	899009	N	N	0	N	N
146	20241204	160253	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1579	-51	5	-3.13	93650295	59153	224.38	1570	1600	1569	2115	1141	1630	1583.19	1.81	0	-9033	1642	1636	1624	1618	1606	1639	1621	250	485	500	1070	1	1	50051252	790	22.88	0.49	12	0.12	69.00	3242.00	2510	20240617	-37.09	1569	20241204	0.64	2510	-37.09	20240617	1569	0.64	20241204	2510	-37.09	20240617	1569	0.64	20241204	0.92	N	013520	500	250 억	908075	N	N	1	N	N
147	20241204	150253	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1580	-50	5	-3.07	91714176	57925	219.72	1570	1600	1569	2115	1141	1630	1583.33	1.81	0	-8469	1642	1636	1624	1618	1606	1639	1621	250	485	500	1070	1	1	50051252	791	22.90	0.49	12	0.12	69.00	3242.00	2510	20240617	-37.05	1569	20241204	0.70	2510	-37.05	20240617	1569	0.70	20241204	2510	-37.05	20240617	1569	0.70	20241204	0.92	N	013520	500	250 억	908075	N	N	1	N	N
148	20241204	140253	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1580	-50	5	-3.07	73267942	46226	175.34	1570	1600	1569	2115	1141	1630	1584.99	1.81	0	-7038	1642	1636	1624	1618	1606	1639	1621	250	485	500	1070	1	1	50051252	791	22.90	0.49	12	0.09	69.00	3242.00	2510	20240617	-37.05	1569	20241204	0.70	2510	-37.05	20240617	1569	0.70	20241204	2510	-37.05	20240617	1569	0.70	20241204	0.92	N	013520	500	250 억	908075	N	N	1	N	N
149	20241204	130253	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1580	-50	5	-3.07	69728389	43992	166.87	1570	1600	1569	2115	1141	1630	1585.02	1.81	0	-5653	1642	1636	1624	1618	1606	1639	1621	250	485	500	1070	1	1	50051252	791	22.90	0.49	12	0.09	69.00	3242.00	2510	20240617	-37.05	1569	20241204	0.70	2510	-37.05	20240617	1569	0.70	20241204	2510	-37.05	20240617	1569	0.70	20241204	0.92	N	013520	500	250 억	908075	N	N	1	N	N
150	20241204	120253	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1599	-31	5	-1.90	59221986	37348	141.67	1570	1600	1569	2115	1141	1630	1585.68	1.81	0	-5323	1642	1636	1624	1618	1606	1639	1621	250	485	500	1070	1	1	50051252	800	23.17	0.49	12	0.07	69.00	3242.00	2510	20240617	-36.29	1569	20241204	1.91	2510	-36.29	20240617	1569	1.91	20241204	2510	-36.29	20240617	1569	1.91	20241204	0.92	N	013520	500	250 억	908075	N	N	1	N	N
151	20241204	110247	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1577	-53	5	-3.25	52909065	33361	126.54	1570	1600	1569	2115	1141	1630	1585.96	1.81	0	-4217	1642	1636	1624	1618	1606	1639	1621	250	485	500	1070	1	1	50051252	789	22.86	0.49	12	0.07	69.00	3242.00	2510	20240617	-37.17	1569	20241204	0.51	2510	-37.17	20240617	1569	0.51	20241204	2510	-37.17	20240617	1569	0.51	20241204	0.92	N	013520	500	250 억	908075	N	N	1	N	N
152	20241204	100249	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1581	-49	5	-3.01	42903249	26997	102.40	1570	1600	1570	2115	1141	1630	1589.19	1.81	0	-2750	1642	1636	1624	1618	1606	1639	1621	250	485	500	1070	1	1	50051252	791	22.91	0.49	12	0.05	69.00	3242.00	2510	20240617	-37.01	1570	20241204	0.70	2510	-37.01	20240617	1570	0.70	20241204	2510	-37.01	20240617	1570	0.70	20241204	0.92	N	013520	500	250 억	908075	N	N	1	N	N
153	20241204	090252	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1599	-31	5	-1.90	4205703	2677	10.15	1570	1599	1570	2115	1141	1630	1571.05	1.81	0	-415	1642	1636	1624	1618	1606	1639	1621	250	485	500	1070	1	1	50051252	800	23.17	0.49	12	0.01	69.00	3242.00	2510	20240617	-36.29	1570	20241204	1.85	2510	-36.29	20240617	1570	1.85	20241204	2510	-36.29	20240617	1570	1.85	20241204	0.92	N	013520	500	250 억	908075	N	N	1	N	N
154	20241203	160308	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1630	-3	5	-0.18	42677232	26363	118.34	1630	1630	1612	2120	1144	1633	1618.83	1.83	0	-5870	1685	1658	1629	1602	1573	1672	1616	250	487	500	1070	1	1	50051252	816	23.62	0.50	12	0.05	69.00	3242.00	2510	20240617	-35.06	1600	20241202	1.88	2510	-35.06	20240617	1600	1.88	20241202	2510	-35.06	20240617	1600	1.88	20241202	0.93	N	013520	500	250 억	913945	N	N	1	N	N
155	20241203	150311	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1629	-4	5	-0.24	38255971	23648	106.15	1630	1630	1612	2120	1144	1633	1617.73	1.83	0	-4967	1685	1658	1629	1602	1573	1672	1616	250	487	500	1070	1	1	50051252	815	23.61	0.50	12	0.05	69.00	3242.00	2510	20240617	-35.10	1600	20241202	1.81	2510	-35.10	20240617	1600	1.81	20241202	2510	-35.10	20240617	1600	1.81	20241202	0.93	N	013520	500	250 억	913945	N	N	0	N	N
156	20241203	140306	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1625	-8	5	-0.49	34811744	21528	96.64	1630	1630	1612	2120	1144	1633	1617.04	1.83	0	-4339	1685	1658	1629	1602	1573	1672	1616	250	487	500	1070	1	1	50051252	813	23.55	0.50	12	0.04	69.00	3242.00	2510	20240617	-35.26	1600	20241202	1.56	2510	-35.26	20240617	1600	1.56	20241202	2510	-35.26	20240617	1600	1.56	20241202	0.93	N	013520	500	250 억	913945	N	N	0	N	N
157	20241203	130304	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1618	-15	5	-0.92	27138355	16795	75.39	1630	1630	1612	2120	1144	1633	1615.86	1.83	0	-3245	1685	1658	1629	1602	1573	1672	1616	250	487	500	1070	1	1	50051252	810	23.45	0.50	12	0.03	69.00	3242.00	2510	20240617	-35.54	1600	20241202	1.12	2510	-35.54	20240617	1600	1.12	20241202	2510	-35.54	20240617	1600	1.12	20241202	0.93	N	013520	500	250 억	913945	N	N	0	N	N
158	20241203	120315	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1624	-9	5	-0.55	26772341	16569	74.38	1630	1630	1612	2120	1144	1633	1615.81	1.83	0	-3030	1685	1658	1629	1602	1573	1672	1616	250	487	500	1070	1	1	50051252	813	23.54	0.50	12	0.03	69.00	3242.00	2510	20240617	-35.30	1600	20241202	1.50	2510	-35.30	20240617	1600	1.50	20241202	2510	-35.30	20240617	1600	1.50	20241202	0.93	N	013520	500	250 억	913945	N	N	0	N	N
159	20241203	110303	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1627	-6	5	-0.37	13019195	8045	36.11	1630	1630	1612	2120	1144	1633	1618.30	1.83	0	-2366	1685	1658	1629	1602	1573	1672	1616	250	487	500	1070	1	1	50051252	814	23.58	0.50	12	0.02	69.00	3242.00	2510	20240617	-35.18	1600	20241202	1.69	2510	-35.18	20240617	1600	1.69	20241202	2510	-35.18	20240617	1600	1.69	20241202	0.93	N	013520	500	250 억	913945	N	N	0	N	N
160	20241203	100257	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1616	-17	5	-1.04	4405865	2717	12.20	1630	1630	1616	2120	1144	1633	1621.59	1.83	0	-493	1685	1658	1629	1602	1573	1672	1616	250	487	500	1070	1	1	50051252	809	23.42	0.50	12	0.01	69.00	3242.00	2510	20240617	-35.62	1600	20241202	1.00	2510	-35.62	20240617	1600	1.00	20241202	2510	-35.62	20240617	1600	1.00	20241202	0.93	N	013520	500	250 억	913945	N	N	0	N	N
161	20241203	090257	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1628	-5	5	-0.31	1608554	988	4.44	1630	1630	1628	2120	1144	1633	1628.09	1.83	0	-706	1685	1658	1629	1602	1573	1672	1616	250	487	500	1070	1	1	50051252	815	23.59	0.50	12	0.00	69.00	3242.00	2510	20240617	-35.14	1600	20241202	1.75	2510	-35.14	20240617	1600	1.75	20241202	2510	-35.14	20240617	1600	1.75	20241202	0.93	N	013520	500	250 억	913945	N	N	0	N	N
162	20241202	160249	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1633	19	2	1.18	36041173	22273	43.64	1614	1656	1600	2095	1130	1614	1618.16	1.83	0	-3560	1684	1648	1631	1595	1578	1640	1587	250	481	500	1060	1	1	50051252	817	23.67	0.50	12	0.04	69.00	3242.00	2510	20240617	-34.94	1600	20241202	2.06	2510	-34.94	20240617	1600	2.06	20241202	2510	-34.94	20240617	1600	2.06	20241202	0.96	N	013520	500	250 억	917505	N	N	0	N	N
163	20241202	150310	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1614	0	3	0.00	34242722	21169	41.48	1614	1656	1600	2095	1130	1614	1617.59	1.83	0	-2786	1684	1648	1631	1595	1578	1640	1587	250	481	500	1060	1	1	50051252	808	23.39	0.50	12	0.04	69.00	3242.00	2510	20240617	-35.70	1600	20241202	0.88	2510	-35.70	20240617	1600	0.88	20241202	2510	-35.70	20240617	1600	0.88	20241202	0.96	N	013520	500	250 억	917505	N	N	0	N	N
164	20241202	140258	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1614	0	3	0.00	32950906	20372	39.92	1614	1656	1600	2095	1130	1614	1617.46	1.83	0	-2570	1684	1648	1631	1595	1578	1640	1587	250	481	500	1060	1	1	50051252	808	23.39	0.50	12	0.04	69.00	3242.00	2510	20240617	-35.70	1600	20241202	0.88	2510	-35.70	20240617	1600	0.88	20241202	2510	-35.70	20240617	1600	0.88	20241202	0.96	N	013520	500	250 억	917505	N	N	0	N	N
165	20241202	130304	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1630	16	2	0.99	27700429	17126	33.56	1614	1656	1600	2095	1130	1614	1617.45	1.83	0	-1513	1684	1648	1631	1595	1578	1640	1587	250	481	500	1060	1	1	50051252	816	23.62	0.50	12	0.03	69.00	3242.00	2510	20240617	-35.06	1600	20241202	1.88	2510	-35.06	20240617	1600	1.88	20241202	2510	-35.06	20240617	1600	1.88	20241202	0.96	N	013520	500	250 억	917505	N	N	0	N	N
166	20241202	120304	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1634	20	2	1.24	25605856	15839	31.03	1614	1656	1600	2095	1130	1614	1616.63	1.83	0	-1497	1684	1648	1631	1595	1578	1640	1587	250	481	500	1060	1	1	50051252	818	23.68	0.50	12	0.03	69.00	3242.00	2510	20240617	-34.90	1600	20241202	2.12	2510	-34.90	20240617	1600	2.12	20241202	2510	-34.90	20240617	1600	2.12	20241202	0.96	N	013520	500	250 억	917505	N	N	0	N	N
167	20241202	110252	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1636	22	2	1.36	25463992	15752	30.86	1614	1656	1600	2095	1130	1614	1616.56	1.83	0	-1444	1684	1648	1631	1595	1578	1640	1587	250	481	500	1060	1	1	50051252	819	23.71	0.50	12	0.03	69.00	3242.00	2510	20240617	-34.82	1600	20241202	2.25	2510	-34.82	20240617	1600	2.25	20241202	2510	-34.82	20240617	1600	2.25	20241202	0.96	N	013520	500	250 억	917505	N	N	0	N	N
168	20241202	100250	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1617	3	2	0.19	16990182	10504	20.58	1614	1653	1610	2095	1130	1614	1617.50	1.83	0	-2553	1684	1648	1631	1595	1578	1640	1587	250	481	500	1060	1	1	50051252	809	23.43	0.50	12	0.02	69.00	3242.00	2510	20240617	-35.58	1610	20241202	0.43	2510	-35.58	20240617	1610	0.43	20241202	2510	-35.58	20240617	1610	0.43	20241202	0.96	N	013520	500	250 억	917505	N	N	0	N	N
169	20241202	090252	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1614	0	3	0.00	3113406	1929	3.78	1614	1614	1614	2095	1130	1614	1614.00	1.83	0	-1448	1684	1648	1631	1595	1578	1640	1587	250	481	500	1060	1	1	50051252	808	23.39	0.50	12	0.00	69.00	3242.00	2510	20240617	-35.70	1614	20241202	0.00	2510	-35.70	20240617	1614	0.00	20241202	2510	-35.70	20240617	1614	0.00	20241202	0.96	N	013520	500	250 억	917505	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History