KissMeData/041650/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

71 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	160512	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2895	-15	5	-0.52	47418090	16364	29.54	2905	2945	2880	3780	2040	2910	2897.71	1.58	-5220	-5071	3003	2956	2923	2876	2843	2940	2860	107	870	500	2150	5	1	21471450	622	4.42	0.29	12	0.08	655.00	10014.00	4690	20240401	-38.27	2665	20241210	8.63	4690	-38.27	20240401	2665	8.63	20241210	4690	-38.27	20240401	2665	8.63	20241210	1.21	N	041650	500	107 억	339441	N	N	0	N	N
3	20241231	150513	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2895	-15	5	-0.52	47418090	16364	29.54	2905	2945	2880	3780	2040	2910	2897.71	1.58	-5220	-5071	3003	2956	2923	2876	2843	2940	2860	107	870	500	2150	5	1	21471450	622	4.42	0.29	12	0.08	655.00	10014.00	4690	20240401	-38.27	2665	20241210	8.63	4690	-38.27	20240401	2665	8.63	20241210	4690	-38.27	20240401	2665	8.63	20241210	1.21	N	041650	500	107 억	339441	N	N	0	N	N
4	20241231	140512	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2895	-15	5	-0.52	47418090	16364	29.54	2905	2945	2880	3780	2040	2910	2897.71	1.58	-5220	-5071	3003	2956	2923	2876	2843	2940	2860	107	870	500	2150	5	1	21471450	622	4.42	0.29	12	0.08	655.00	10014.00	4690	20240401	-38.27	2665	20241210	8.63	4690	-38.27	20240401	2665	8.63	20241210	4690	-38.27	20240401	2665	8.63	20241210	1.21	N	041650	500	107 억	339441	N	N	0	N	N
5	20241231	130512	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2895	-15	5	-0.52	47418090	16364	29.54	2905	2945	2880	3780	2040	2910	2897.71	1.58	-5220	-5071	3003	2956	2923	2876	2843	2940	2860	107	870	500	2150	5	1	21471450	622	4.42	0.29	12	0.08	655.00	10014.00	4690	20240401	-38.27	2665	20241210	8.63	4690	-38.27	20240401	2665	8.63	20241210	4690	-38.27	20240401	2665	8.63	20241210	1.21	N	041650	500	107 억	339441	N	N	0	N	N
6	20241231	120512	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2895	-15	5	-0.52	47418090	16364	29.54	2905	2945	2880	3780	2040	2910	2897.71	1.58	-5220	-5071	3003	2956	2923	2876	2843	2940	2860	107	870	500	2150	5	1	21471450	622	4.42	0.29	12	0.08	655.00	10014.00	4690	20240401	-38.27	2665	20241210	8.63	4690	-38.27	20240401	2665	8.63	20241210	4690	-38.27	20240401	2665	8.63	20241210	1.21	N	041650	500	107 억	339441	N	N	0	N	N
7	20241231	110511	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2895	-15	5	-0.52	47418090	16364	29.54	2905	2945	2880	3780	2040	2910	2897.71	1.58	-5220	-5071	3003	2956	2923	2876	2843	2940	2860	107	870	500	2150	5	1	21471450	622	4.42	0.29	12	0.08	655.00	10014.00	4690	20240401	-38.27	2665	20241210	8.63	4690	-38.27	20240401	2665	8.63	20241210	4690	-38.27	20240401	2665	8.63	20241210	1.21	N	041650	500	107 억	339441	N	N	0	N	N
8	20241231	100504	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2895	-15	5	-0.52	47418090	16364	29.54	2905	2945	2880	3780	2040	2910	2897.71	1.58	-5220	-5071	3003	2956	2923	2876	2843	2940	2860	107	870	500	2150	5	1	21471450	622	4.42	0.29	12	0.08	655.00	10014.00	4690	20240401	-38.27	2665	20241210	8.63	4690	-38.27	20240401	2665	8.63	20241210	4690	-38.27	20240401	2665	8.63	20241210	1.21	N	041650	500	107 억	339441	N	N	0	N	N
9	20241231	090512	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2895	-15	5	-0.52	47418090	16364	29.54	2905	2945	2880	3780	2040	2910	2897.71	1.58	-5220	-5071	3003	2956	2923	2876	2843	2940	2860	107	870	500	2150	5	1	21471450	622	4.42	0.29	12	0.08	655.00	10014.00	4690	20240401	-38.27	2665	20241210	8.63	4690	-38.27	20240401	2665	8.63	20241210	4690	-38.27	20240401	2665	8.63	20241210	1.21	N	041650	500	107 억	339441	N	N	0	N	N
10	20241230	160509	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2895	-15	5	-0.52	47418090	16364	29.54	2905	2945	2880	3780	2040	2910	2897.71	1.61	0	-5071	3003	2956	2923	2876	2843	2940	2860	107	870	500	2150	5	1	21471450	622	4.42	0.29	12	0.08	655.00	10014.00	4690	20240401	-38.27	2665	20241210	8.63	4690	-38.27	20240401	2665	8.63	20241210	4690	-38.27	20240401	2665	8.63	20241210	1.21	N	041650	500	107 억	344661	N	N	0	N	N
11	20241230	150512	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2900	-10	5	-0.34	43912770	15155	27.36	2905	2945	2880	3780	2040	2910	2897.58	1.61	0	-4870	3003	2956	2923	2876	2843	2940	2860	107	870	500	2150	5	1	21471450	623	4.43	0.29	12	0.07	655.00	10014.00	4690	20240401	-38.17	2665	20241210	8.82	4690	-38.17	20240401	2665	8.82	20241210	4690	-38.17	20240401	2665	8.82	20241210	1.21	N	041650	500	107 억	344661	N	N	0	N	N
12	20241230	140511	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2895	-15	5	-0.52	42978695	14833	26.77	2905	2945	2880	3780	2040	2910	2897.51	1.61	0	-4690	3003	2956	2923	2876	2843	2940	2860	107	870	500	2150	5	1	21471450	622	4.42	0.29	12	0.07	655.00	10014.00	4690	20240401	-38.27	2665	20241210	8.63	4690	-38.27	20240401	2665	8.63	20241210	4690	-38.27	20240401	2665	8.63	20241210	1.21	N	041650	500	107 억	344661	N	N	0	N	N
13	20241230	130511	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2885	-25	5	-0.86	29926050	10322	18.63	2905	2945	2885	3780	2040	2910	2899.25	1.61	0	-4483	3003	2956	2923	2876	2843	2940	2860	107	870	500	2150	5	1	21471450	619	4.40	0.29	12	0.05	655.00	10014.00	4690	20240401	-38.49	2665	20241210	8.26	4690	-38.49	20240401	2665	8.26	20241210	4690	-38.49	20240401	2665	8.26	20241210	1.21	N	041650	500	107 억	344661	N	N	0	N	N
14	20241230	120509	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2900	-10	5	-0.34	19830550	6833	12.33	2905	2945	2890	3780	2040	2910	2902.17	1.61	0	-4012	3003	2956	2923	2876	2843	2940	2860	107	870	500	2150	5	1	21471450	623	4.43	0.29	12	0.03	655.00	10014.00	4690	20240401	-38.17	2665	20241210	8.82	4690	-38.17	20240401	2665	8.82	20241210	4690	-38.17	20240401	2665	8.82	20241210	1.21	N	041650	500	107 억	344661	N	N	0	N	N
15	20241230	110511	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2900	-10	5	-0.34	12196300	4202	7.58	2905	2945	2890	3780	2040	2910	2902.50	1.61	0	-2075	3003	2956	2923	2876	2843	2940	2860	107	870	500	2150	5	1	21471450	623	4.43	0.29	12	0.02	655.00	10014.00	4690	20240401	-38.17	2665	20241210	8.82	4690	-38.17	20240401	2665	8.82	20241210	4690	-38.17	20240401	2665	8.82	20241210	1.21	N	041650	500	107 억	344661	N	N	0	N	N
16	20241230	100511	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2900	-10	5	-0.34	7553140	2601	4.69	2905	2945	2890	3780	2040	2910	2903.94	1.61	0	-1684	3003	2956	2923	2876	2843	2940	2860	107	870	500	2150	5	1	21471450	623	4.43	0.29	12	0.01	655.00	10014.00	4690	20240401	-38.17	2665	20241210	8.82	4690	-38.17	20240401	2665	8.82	20241210	4690	-38.17	20240401	2665	8.82	20241210	1.21	N	041650	500	107 억	344661	N	N	0	N	N
17	20241230	090512	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2935	25	2	0.86	249675	85	0.15	2905	2945	2905	3780	2040	2910	2937.35	1.61	0	-79	3003	2956	2923	2876	2843	2940	2860	107	870	500	2150	5	1	21471450	630	4.48	0.29	12	0.00	655.00	10014.00	4690	20240401	-37.42	2665	20241210	10.13	4690	-37.42	20240401	2665	10.13	20241210	4690	-37.42	20240401	2665	10.13	20241210	1.21	N	041650	500	107 억	344661	N	N	0	N	N
18	20241227	160508	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2910	-85	5	-2.84	161075895	55391	219.93	2970	2970	2890	3890	2100	2995	2907.98	1.71	0	-22624	3031	3012	2996	2977	2961	3022	2987	107	895	500	2210	5	1	21471450	625	4.44	0.29	12	0.26	655.00	10014.00	4690	20240401	-37.95	2665	20241210	9.19	4690	-37.95	20240401	2665	9.19	20241210	4690	-37.95	20240401	2665	9.19	20241210	1.22	N	041650	500	107 억	366850	N	N	0	N	N
19	20241227	150508	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2920	-75	5	-2.50	144792175	49768	197.60	2970	2970	2890	3890	2100	2995	2909.34	1.71	0	-21602	3031	3012	2996	2977	2961	3022	2987	107	895	500	2210	5	1	21471450	627	4.46	0.29	12	0.23	655.00	10014.00	4690	20240401	-37.74	2665	20241210	9.57	4690	-37.74	20240401	2665	9.57	20241210	4690	-37.74	20240401	2665	9.57	20241210	1.22	N	041650	500	107 억	366850	N	N	0	N	N
20	20241227	140511	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2895	-100	5	-3.34	120376360	41358	164.21	2970	2970	2890	3890	2100	2995	2910.59	1.71	0	-16946	3031	3012	2996	2977	2961	3022	2987	107	895	500	2210	5	1	21471450	622	4.42	0.29	12	0.19	655.00	10014.00	4690	20240401	-38.27	2665	20241210	8.63	4690	-38.27	20240401	2665	8.63	20241210	4690	-38.27	20240401	2665	8.63	20241210	1.22	N	041650	500	107 억	366850	N	N	0	N	N
21	20241227	130510	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2895	-100	5	-3.34	115180030	39563	157.08	2970	2970	2890	3890	2100	2995	2911.31	1.71	0	-15850	3031	3012	2996	2977	2961	3022	2987	107	895	500	2210	5	1	21471450	622	4.42	0.29	12	0.18	655.00	10014.00	4690	20240401	-38.27	2665	20241210	8.63	4690	-38.27	20240401	2665	8.63	20241210	4690	-38.27	20240401	2665	8.63	20241210	1.22	N	041650	500	107 억	366850	N	N	0	N	N
22	20241227	120509	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2895	-100	5	-3.34	107617085	36950	146.71	2970	2970	2895	3890	2100	2995	2912.51	1.71	0	-14314	3031	3012	2996	2977	2961	3022	2987	107	895	500	2210	5	1	21471450	622	4.42	0.29	12	0.17	655.00	10014.00	4690	20240401	-38.27	2665	20241210	8.63	4690	-38.27	20240401	2665	8.63	20241210	4690	-38.27	20240401	2665	8.63	20241210	1.22	N	041650	500	107 억	366850	N	N	0	N	N
23	20241227	110508	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2905	-90	5	-3.01	58377925	19990	79.37	2970	2970	2905	3890	2100	2995	2920.36	1.71	0	-7798	3031	3012	2996	2977	2961	3022	2987	107	895	500	2210	5	1	21471450	624	4.44	0.29	12	0.09	655.00	10014.00	4690	20240401	-38.06	2665	20241210	9.01	4690	-38.06	20240401	2665	9.01	20241210	4690	-38.06	20240401	2665	9.01	20241210	1.22	N	041650	500	107 억	366850	N	N	0	N	N
24	20241227	100508	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2920	-75	5	-2.50	25455610	8688	34.50	2970	2970	2910	3890	2100	2995	2929.97	1.71	0	-2947	3031	3012	2996	2977	2961	3022	2987	107	895	500	2210	5	1	21471450	627	4.46	0.29	12	0.04	655.00	10014.00	4690	20240401	-37.74	2665	20241210	9.57	4690	-37.74	20240401	2665	9.57	20241210	4690	-37.74	20240401	2665	9.57	20241210	1.22	N	041650	500	107 억	366850	N	N	0	N	N
25	20241227	090510	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2940	-55	5	-1.84	3220800	1088	4.32	2970	2970	2940	3890	2100	2995	2960.29	1.71	0	238	3031	3012	2996	2977	2961	3022	2987	107	895	500	2210	5	1	21471450	631	4.49	0.29	12	0.01	655.00	10014.00	4690	20240401	-37.31	2665	20241210	10.32	4690	-37.31	20240401	2665	10.32	20241210	4690	-37.31	20240401	2665	10.32	20241210	1.22	N	041650	500	107 억	366850	N	N	0	N	N
26	20241226	160508	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2995	15	2	0.50	74932435	24996	76.67	2990	3015	2980	3870	2090	2980	2997.85	1.72	0	-2942	3013	2996	2983	2966	2953	2995	2965	107	890	500	2200	5	1	21471450	643	4.57	0.30	12	0.12	655.00	10014.00	4690	20240401	-36.14	2665	20241210	12.38	4690	-36.14	20240401	2665	12.38	20241210	4690	-36.14	20240401	2665	12.38	20241210	1.25	N	041650	500	107 억	369792	N	N	0	N	N
27	20241226	150505	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2990	10	2	0.34	65693400	21910	67.21	2990	3015	2980	3870	2090	2980	2998.39	1.72	0	-2725	3013	2996	2983	2966	2953	2995	2965	107	890	500	2200	5	1	21471450	642	4.56	0.30	12	0.10	655.00	10014.00	4690	20240401	-36.25	2665	20241210	12.20	4690	-36.25	20240401	2665	12.20	20241210	4690	-36.25	20240401	2665	12.20	20241210	1.25	N	041650	500	107 억	369792	N	N	0	N	N
28	20241226	140505	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2995	15	2	0.50	63704745	21246	65.17	2990	3015	2980	3870	2090	2980	2998.50	1.72	0	-2598	3013	2996	2983	2966	2953	2995	2965	107	890	500	2200	5	1	21471450	643	4.57	0.30	12	0.10	655.00	10014.00	4690	20240401	-36.14	2665	20241210	12.38	4690	-36.14	20240401	2665	12.38	20241210	4690	-36.14	20240401	2665	12.38	20241210	1.25	N	041650	500	107 억	369792	N	N	0	N	N
29	20241226	130506	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3000	20	2	0.67	55137450	18387	56.40	2990	3015	2980	3870	2090	2980	2998.79	1.72	0	-1674	3013	2996	2983	2966	2953	2995	2965	107	890	500	2200	5	1	21471450	644	4.58	0.30	12	0.09	655.00	10014.00	4690	20240401	-36.03	2665	20241210	12.57	4690	-36.03	20240401	2665	12.57	20241210	4690	-36.03	20240401	2665	12.57	20241210	1.25	N	041650	500	107 억	369792	N	N	0	N	N
30	20241226	120503	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2995	15	2	0.50	48131410	16048	49.23	2990	3015	2980	3870	2090	2980	2999.30	1.72	0	-2357	3013	2996	2983	2966	2953	2995	2965	107	890	500	2200	5	1	21471450	643	4.57	0.30	12	0.07	655.00	10014.00	4690	20240401	-36.14	2665	20241210	12.38	4690	-36.14	20240401	2665	12.38	20241210	4690	-36.14	20240401	2665	12.38	20241210	1.25	N	041650	500	107 억	369792	N	N	0	N	N
31	20241226	110505	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3000	20	2	0.67	40822570	13606	41.74	2990	3015	2980	3870	2090	2980	3000.44	1.72	0	-2373	3013	2996	2983	2966	2953	2995	2965	107	890	500	2200	5	1	21471450	644	4.58	0.30	12	0.06	655.00	10014.00	4690	20240401	-36.03	2665	20241210	12.57	4690	-36.03	20240401	2665	12.57	20241210	4690	-36.03	20240401	2665	12.57	20241210	1.25	N	041650	500	107 억	369792	N	N	0	N	N
32	20241226	100506	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2995	15	2	0.50	14272030	4777	14.65	2990	3005	2980	3870	2090	2980	2987.77	1.72	0	27	3013	2996	2983	2966	2953	2995	2965	107	890	500	2200	5	1	21471450	643	4.57	0.30	12	0.02	655.00	10014.00	4690	20240401	-36.14	2665	20241210	12.38	4690	-36.14	20240401	2665	12.38	20241210	4690	-36.14	20240401	2665	12.38	20241210	1.25	N	041650	500	107 억	369792	N	N	0	N	N
33	20241226	090505	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2990	10	2	0.34	916390	307	0.94	2990	2990	2980	3870	2090	2980	2986.46	1.72	0	-152	3013	2996	2983	2966	2953	2995	2965	107	890	500	2200	5	1	21471450	642	4.56	0.30	12	0.00	655.00	10014.00	4690	20240401	-36.25	2665	20241210	12.20	4690	-36.25	20240401	2665	12.20	20241210	4690	-36.25	20240401	2665	12.20	20241210	1.25	N	041650	500	107 억	369792	N	N	0	N	N
34	20241224	160505	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2980	5	2	0.17	96096260	32204	104.93	2980	3000	2970	3865	2085	2975	2983.99	1.78	0	-11635	3008	2991	2958	2941	2908	3000	2950	107	890	500	2200	5	1	21471450	640	4.55	0.30	12	0.15	655.00	10014.00	4690	20240401	-36.46	2665	20241210	11.82	4690	-36.46	20240401	2665	11.82	20241210	4690	-36.46	20240401	2665	11.82	20241210	1.26	N	041650	500	107 억	381979	N	N	21	N	N
35	20241224	150504	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2975	0	3	0.00	93569485	31355	102.16	2980	3000	2970	3865	2085	2975	2984.20	1.78	0	-11224	3008	2991	2958	2941	2908	3000	2950	107	890	500	2200	5	1	21471450	639	4.54	0.30	12	0.15	655.00	10014.00	4690	20240401	-36.57	2665	20241210	11.63	4690	-36.57	20240401	2665	11.63	20241210	4690	-36.57	20240401	2665	11.63	20241210	1.26	N	041650	500	107 억	381979	N	N	21	N	N
36	20241224	140503	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2980	5	2	0.17	84217930	28213	91.93	2980	3000	2970	3865	2085	2975	2985.08	1.78	0	-11051	3008	2991	2958	2941	2908	3000	2950	107	890	500	2200	5	1	21471450	640	4.55	0.30	12	0.13	655.00	10014.00	4690	20240401	-36.46	2665	20241210	11.82	4690	-36.46	20240401	2665	11.82	20241210	4690	-36.46	20240401	2665	11.82	20241210	1.26	N	041650	500	107 억	381979	N	N	21	N	N
37	20241224	130504	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2980	5	2	0.17	81034175	27144	88.44	2980	3000	2970	3865	2085	2975	2985.34	1.78	0	-11051	3008	2991	2958	2941	2908	3000	2950	107	890	500	2200	5	1	21471450	640	4.55	0.30	12	0.13	655.00	10014.00	4690	20240401	-36.46	2665	20241210	11.82	4690	-36.46	20240401	2665	11.82	20241210	4690	-36.46	20240401	2665	11.82	20241210	1.26	N	041650	500	107 억	381979	N	N	21	N	N
38	20241224	120503	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2980	5	2	0.17	75409555	25254	82.28	2980	3000	2970	3865	2085	2975	2986.04	1.78	0	-10407	3008	2991	2958	2941	2908	3000	2950	107	890	500	2200	5	1	21471450	640	4.55	0.30	12	0.12	655.00	10014.00	4690	20240401	-36.46	2665	20241210	11.82	4690	-36.46	20240401	2665	11.82	20241210	4690	-36.46	20240401	2665	11.82	20241210	1.26	N	041650	500	107 억	381979	N	N	21	N	N
39	20241224	110504	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2995	20	2	0.67	65877735	22061	71.88	2980	3000	2970	3865	2085	2975	2986.16	1.78	0	-7544	3008	2991	2958	2941	2908	3000	2950	107	890	500	2200	5	1	21471450	643	4.57	0.30	12	0.10	655.00	10014.00	4690	20240401	-36.14	2665	20241210	12.38	4690	-36.14	20240401	2665	12.38	20241210	4690	-36.14	20240401	2665	12.38	20241210	1.26	N	041650	500	107 억	381979	N	N	21	N	N
40	20241224	100505	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2985	10	2	0.34	57701425	19330	62.98	2980	2995	2970	3865	2085	2975	2985.07	1.78	0	-7596	3008	2991	2958	2941	2908	3000	2950	107	890	500	2200	5	1	21471450	641	4.56	0.30	12	0.09	655.00	10014.00	4690	20240401	-36.35	2665	20241210	12.01	4690	-36.35	20240401	2665	12.01	20241210	4690	-36.35	20240401	2665	12.01	20241210	1.26	N	041650	500	107 억	381979	N	N	21	N	N
41	20241224	090506	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2980	5	2	0.17	10174790	3420	11.14	2980	2980	2975	3865	2085	2975	2975.08	1.78	0	-3369	3008	2991	2958	2941	2908	3000	2950	107	890	500	2200	5	1	21471450	640	4.55	0.30	12	0.02	655.00	10014.00	4690	20240401	-36.46	2665	20241210	11.82	4690	-36.46	20240401	2665	11.82	20241210	4690	-36.46	20240401	2665	11.82	20241210	1.26	N	041650	500	107 억	381979	N	N	21	N	N
42	20241223	160500	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2975	35	2	1.19	89765785	30411	51.47	2930	2975	2925	3820	2060	2940	2951.76	1.77	0	1205	3026	2982	2941	2897	2856	2962	2877	107	880	500	2170	5	1	21471450	639	4.54	0.30	12	0.14	655.00	10014.00	4690	20240401	-36.57	2665	20241210	11.63	4690	-36.57	20240401	2665	11.63	20241210	4690	-36.57	20240401	2665	11.63	20241210	1.26	N	041650	500	107 억	380674	N	N	21	N	N
43	20241223	150503	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2970	30	2	1.02	80679405	27344	46.28	2930	2975	2925	3820	2060	2940	2950.54	1.77	0	-62	3026	2982	2941	2897	2856	2962	2877	107	880	500	2170	5	1	21471450	638	4.53	0.30	12	0.13	655.00	10014.00	4690	20240401	-36.67	2665	20241210	11.44	4690	-36.67	20240401	2665	11.44	20241210	4690	-36.67	20240401	2665	11.44	20241210	1.26	N	041650	500	107 억	380674	N	N	4	N	N
44	20241223	140459	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2965	25	2	0.85	70271530	23839	40.34	2930	2965	2925	3820	2060	2940	2947.76	1.77	0	-727	3026	2982	2941	2897	2856	2962	2877	107	880	500	2170	5	1	21471450	637	4.53	0.30	12	0.11	655.00	10014.00	4690	20240401	-36.78	2665	20241210	11.26	4690	-36.78	20240401	2665	11.26	20241210	4690	-36.78	20240401	2665	11.26	20241210	1.26	N	041650	500	107 억	380674	N	N	4	N	N
45	20241223	130501	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2955	15	2	0.51	55679390	18900	31.99	2930	2965	2925	3820	2060	2940	2946.01	1.77	0	-1351	3026	2982	2941	2897	2856	2962	2877	107	880	500	2170	5	1	21471450	634	4.51	0.30	12	0.09	655.00	10014.00	4690	20240401	-36.99	2665	20241210	10.88	4690	-36.99	20240401	2665	10.88	20241210	4690	-36.99	20240401	2665	10.88	20241210	1.26	N	041650	500	107 억	380674	N	N	4	N	N
46	20241223	120502	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2965	25	2	0.85	54705110	18571	31.43	2930	2965	2925	3820	2060	2940	2945.73	1.77	0	-1270	3026	2982	2941	2897	2856	2962	2877	107	880	500	2170	5	1	21471450	637	4.53	0.30	12	0.09	655.00	10014.00	4690	20240401	-36.78	2665	20241210	11.26	4690	-36.78	20240401	2665	11.26	20241210	4690	-36.78	20240401	2665	11.26	20241210	1.26	N	041650	500	107 억	380674	N	N	4	N	N
47	20241223	110500	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2940	0	3	0.00	10625195	3619	6.12	2930	2950	2925	3820	2060	2940	2935.93	1.77	0	-158	3026	2982	2941	2897	2856	2962	2877	107	880	500	2170	5	1	21471450	631	4.49	0.29	12	0.02	655.00	10014.00	4690	20240401	-37.31	2665	20241210	10.32	4690	-37.31	20240401	2665	10.32	20241210	4690	-37.31	20240401	2665	10.32	20241210	1.26	N	041650	500	107 억	380674	N	N	4	N	N
48	20241223	100457	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2940	0	3	0.00	7641000	2604	4.41	2930	2950	2925	3820	2060	2940	2934.29	1.77	0	-57	3026	2982	2941	2897	2856	2962	2877	107	880	500	2170	5	1	21471450	631	4.49	0.29	12	0.01	655.00	10014.00	4690	20240401	-37.31	2665	20241210	10.32	4690	-37.31	20240401	2665	10.32	20241210	4690	-37.31	20240401	2665	10.32	20241210	1.26	N	041650	500	107 억	380674	N	N	4	N	N
49	20241223	090501	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2935	-5	5	-0.17	750880	256	0.43	2930	2935	2930	3820	2060	2940	2932.54	1.77	0	-33	3026	2982	2941	2897	2856	2962	2877	107	880	500	2170	5	1	21471450	630	4.48	0.29	12	0.00	655.00	10014.00	4690	20240401	-37.42	2665	20241210	10.13	4690	-37.42	20240401	2665	10.13	20241210	4690	-37.42	20240401	2665	10.13	20241210	1.26	N	041650	500	107 억	380674	N	N	4	N	N
50	20241220	160458	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2940	-55	5	-1.84	173476925	59075	276.97	2955	2985	2900	3890	2100	2995	2936.55	1.79	0	-4867	3035	3015	2980	2960	2925	3025	2970	107	895	500	2210	5	1	21471450	631	4.49	0.29	12	0.28	655.00	10014.00	4690	20240401	-37.31	2665	20241210	10.32	4690	-37.31	20240401	2665	10.32	20241210	4690	-37.31	20240401	2665	10.32	20241210	1.21	N	041650	500	107 억	385221	N	N	4	N	N
51	20241220	150500	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2915	-80	5	-2.67	166640975	56743	266.04	2955	2985	2900	3890	2100	2995	2936.77	1.79	0	-3567	3035	3015	2980	2960	2925	3025	2970	107	895	500	2210	5	1	21471450	626	4.45	0.29	12	0.26	655.00	10014.00	4690	20240401	-37.85	2665	20241210	9.38	4690	-37.85	20240401	2665	9.38	20241210	4690	-37.85	20240401	2665	9.38	20241210	1.21	N	041650	500	107 억	385221	N	N	0	N	N
52	20241220	140459	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2915	-80	5	-2.67	155004245	52746	247.30	2955	2985	2900	3890	2100	2995	2938.69	1.79	0	-3701	3035	3015	2980	2960	2925	3025	2970	107	895	500	2210	5	1	21471450	626	4.45	0.29	12	0.25	655.00	10014.00	4690	20240401	-37.85	2665	20241210	9.38	4690	-37.85	20240401	2665	9.38	20241210	4690	-37.85	20240401	2665	9.38	20241210	1.21	N	041650	500	107 억	385221	N	N	0	N	N
53	20241220	130458	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2940	-55	5	-1.84	127130450	43148	202.30	2955	2985	2900	3890	2100	2995	2946.38	1.79	0	-3696	3035	3015	2980	2960	2925	3025	2970	107	895	500	2210	5	1	21471450	631	4.49	0.29	12	0.20	655.00	10014.00	4690	20240401	-37.31	2665	20241210	10.32	4690	-37.31	20240401	2665	10.32	20241210	4690	-37.31	20240401	2665	10.32	20241210	1.21	N	041650	500	107 억	385221	N	N	0	N	N
54	20241220	120457	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2970	-25	5	-0.83	77960720	26351	123.55	2955	2985	2950	3890	2100	2995	2958.55	1.79	0	-3836	3035	3015	2980	2960	2925	3025	2970	107	895	500	2210	5	1	21471450	638	4.53	0.30	12	0.12	655.00	10014.00	4690	20240401	-36.67	2665	20241210	11.44	4690	-36.67	20240401	2665	11.44	20241210	4690	-36.67	20240401	2665	11.44	20241210	1.21	N	041650	500	107 억	385221	N	N	0	N	N
55	20241220	110458	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2985	-10	5	-0.33	71900470	24306	113.96	2955	2985	2950	3890	2100	2995	2958.14	1.79	0	-1974	3035	3015	2980	2960	2925	3025	2970	107	895	500	2210	5	1	21471450	641	4.56	0.30	12	0.11	655.00	10014.00	4690	20240401	-36.35	2665	20241210	12.01	4690	-36.35	20240401	2665	12.01	20241210	4690	-36.35	20240401	2665	12.01	20241210	1.21	N	041650	500	107 억	385221	N	N	0	N	N
56	20241220	100458	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2980	-15	5	-0.50	57008810	19280	90.39	2955	2980	2950	3890	2100	2995	2956.89	1.79	0	-1177	3035	3015	2980	2960	2925	3025	2970	107	895	500	2210	5	1	21471450	640	4.55	0.30	12	0.09	655.00	10014.00	4690	20240401	-36.46	2665	20241210	11.82	4690	-36.46	20240401	2665	11.82	20241210	4690	-36.46	20240401	2665	11.82	20241210	1.21	N	041650	500	107 억	385221	N	N	0	N	N
57	20241220	090459	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2975	-20	5	-0.67	25780865	8718	40.87	2955	2980	2955	3890	2100	2995	2957.20	1.79	0	-654	3035	3015	2980	2960	2925	3025	2970	107	895	500	2210	5	1	21471450	639	4.54	0.30	12	0.04	655.00	10014.00	4690	20240401	-36.57	2665	20241210	11.63	4690	-36.57	20240401	2665	11.63	20241210	4690	-36.57	20240401	2665	11.63	20241210	1.21	N	041650	500	107 억	385221	N	N	0	N	N
58	20241219	160458	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2995	-15	5	-0.50	63587610	21329	37.86	2975	3000	2945	3910	2110	3010	2981.00	1.81	0	-4467	3033	3021	2998	2986	2963	3027	2992	107	900	500	2220	5	1	21471450	643	4.57	0.30	12	0.10	655.00	10014.00	4690	20240401	-36.14	2665	20241210	12.38	4690	-36.14	20240401	2665	12.38	20241210	4690	-36.14	20240401	2665	12.38	20241210	1.22	N	041650	500	107 억	389688	N	N	16	N	N
59	20241219	150455	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2995	-15	5	-0.50	60650940	20347	36.12	2975	3000	2945	3910	2110	3010	2980.54	1.81	0	-4415	3033	3021	2998	2986	2963	3027	2992	107	900	500	2220	5	1	21471450	643	4.57	0.30	12	0.09	655.00	10014.00	4690	20240401	-36.14	2665	20241210	12.38	4690	-36.14	20240401	2665	12.38	20241210	4690	-36.14	20240401	2665	12.38	20241210	1.22	N	041650	500	107 억	389688	N	N	16	N	N
60	20241219	140457	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2985	-25	5	-0.83	54514640	18293	32.47	2975	3000	2945	3910	2110	3010	2979.75	1.81	0	-3973	3033	3021	2998	2986	2963	3027	2992	107	900	500	2220	5	1	21471450	641	4.56	0.30	12	0.09	655.00	10014.00	4690	20240401	-36.35	2665	20241210	12.01	4690	-36.35	20240401	2665	12.01	20241210	4690	-36.35	20240401	2665	12.01	20241210	1.22	N	041650	500	107 억	389688	N	N	16	N	N
61	20241219	130457	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2990	-20	5	-0.66	51390865	17247	30.61	2975	2995	2945	3910	2110	3010	2979.34	1.81	0	-4779	3033	3021	2998	2986	2963	3027	2992	107	900	500	2220	5	1	21471450	642	4.56	0.30	12	0.08	655.00	10014.00	4690	20240401	-36.25	2665	20241210	12.20	4690	-36.25	20240401	2665	12.20	20241210	4690	-36.25	20240401	2665	12.20	20241210	1.22	N	041650	500	107 억	389688	N	N	16	N	N
62	20241219	120458	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2985	-25	5	-0.83	42188525	14155	25.13	2975	2995	2945	3910	2110	3010	2980.04	1.81	0	-4668	3033	3021	2998	2986	2963	3027	2992	107	900	500	2220	5	1	21471450	641	4.56	0.30	12	0.07	655.00	10014.00	4690	20240401	-36.35	2665	20241210	12.01	4690	-36.35	20240401	2665	12.01	20241210	4690	-36.35	20240401	2665	12.01	20241210	1.22	N	041650	500	107 억	389688	N	N	16	N	N
63	20241219	110456	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2975	-35	5	-1.16	38771540	13010	23.09	2975	2995	2945	3910	2110	3010	2979.67	1.81	0	-4377	3033	3021	2998	2986	2963	3027	2992	107	900	500	2220	5	1	21471450	639	4.54	0.30	12	0.06	655.00	10014.00	4690	20240401	-36.57	2665	20241210	11.63	4690	-36.57	20240401	2665	11.63	20241210	4690	-36.57	20240401	2665	11.63	20241210	1.22	N	041650	500	107 억	389688	N	N	16	N	N
64	20241219	100449	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2995	-15	5	-0.50	21276290	7152	12.69	2975	2995	2945	3910	2110	3010	2973.86	1.81	0	-1361	3033	3021	2998	2986	2963	3027	2992	107	900	500	2220	5	1	21471450	643	4.57	0.30	12	0.03	655.00	10014.00	4690	20240401	-36.14	2665	20241210	12.38	4690	-36.14	20240401	2665	12.38	20241210	4690	-36.14	20240401	2665	12.38	20241210	1.22	N	041650	500	107 억	389688	N	N	16	N	N
65	20241219	090457	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2965	-45	5	-1.50	8309105	2800	4.97	2975	2975	2945	3910	2110	3010	2964.27	1.81	0	-1952	3033	3021	2998	2986	2963	3027	2992	107	900	500	2220	5	1	21471450	637	4.53	0.30	12	0.01	655.00	10014.00	4690	20240401	-36.78	2665	20241210	11.26	4690	-36.78	20240401	2665	11.26	20241210	4690	-36.78	20240401	2665	11.26	20241210	1.22	N	041650	500	107 억	389688	N	N	16	N	N
66	20241218	160455	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3010	5	2	0.17	169091980	56338	143.20	2975	3010	2975	3905	2105	3005	3001.33	1.71	0	21766	3048	3026	2993	2971	2938	3037	2982	107	900	500	2220	5	1	21471450	646	4.60	0.30	12	0.26	655.00	10014.00	4690	20240401	-35.82	2665	20241210	12.95	4690	-35.82	20240401	2665	12.95	20241210	4690	-35.82	20240401	2665	12.95	20241210	1.22	N	041650	500	107 억	366796	N	N	16	N	N
67	20241218	150456	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3000	-5	5	-0.17	153920235	51292	130.37	2975	3010	2975	3905	2105	3005	3000.86	1.71	0	21367	3048	3026	2993	2971	2938	3037	2982	107	900	500	2220	5	1	21471450	644	4.58	0.30	12	0.24	655.00	10014.00	4690	20240401	-36.03	2665	20241210	12.57	4690	-36.03	20240401	2665	12.57	20241210	4690	-36.03	20240401	2665	12.57	20241210	1.22	N	041650	500	107 억	366796	N	N	0	N	N
68	20241218	140455	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2995	-10	5	-0.33	127302735	42432	107.85	2975	3010	2975	3905	2105	3005	3000.16	1.71	0	19341	3048	3026	2993	2971	2938	3037	2982	107	900	500	2220	5	1	21471450	643	4.57	0.30	12	0.20	655.00	10014.00	4690	20240401	-36.14	2665	20241210	12.38	4690	-36.14	20240401	2665	12.38	20241210	4690	-36.14	20240401	2665	12.38	20241210	1.22	N	041650	500	107 억	366796	N	N	0	N	N
69	20241218	130456	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3000	-5	5	-0.17	101674675	33889	86.14	2975	3010	2975	3905	2105	3005	3000.23	1.71	0	17459	3048	3026	2993	2971	2938	3037	2982	107	900	500	2220	5	1	21471450	644	4.58	0.30	12	0.16	655.00	10014.00	4690	20240401	-36.03	2665	20241210	12.57	4690	-36.03	20240401	2665	12.57	20241210	4690	-36.03	20240401	2665	12.57	20241210	1.22	N	041650	500	107 억	366796	N	N	0	N	N
70	20241218	120456	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3000	-5	5	-0.17	93821170	31271	79.49	2975	3010	2975	3905	2105	3005	3000.26	1.71	0	15819	3048	3026	2993	2971	2938	3037	2982	107	900	500	2220	5	1	21471450	644	4.58	0.30	12	0.15	655.00	10014.00	4690	20240401	-36.03	2665	20241210	12.57	4690	-36.03	20240401	2665	12.57	20241210	4690	-36.03	20240401	2665	12.57	20241210	1.22	N	041650	500	107 억	366796	N	N	0	N	N
71	20241218	110456	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2995	-10	5	-0.33	67724550	22569	57.37	2975	3010	2975	3905	2105	3005	3000.78	1.71	0	13619	3048	3026	2993	2971	2938	3037	2982	107	900	500	2220	5	1	21471450	643	4.57	0.30	12	0.11	655.00	10014.00	4690	20240401	-36.14	2665	20241210	12.38	4690	-36.14	20240401	2665	12.38	20241210	4690	-36.14	20240401	2665	12.38	20241210	1.22	N	041650	500	107 억	366796	N	N	0	N	N
72	20241218	100456	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3000	-5	5	-0.17	41940065	13987	35.55	2975	3005	2975	3905	2105	3005	2998.50	1.71	0	8668	3048	3026	2993	2971	2938	3037	2982	107	900	500	2220	5	1	21471450	644	4.58	0.30	12	0.07	655.00	10014.00	4690	20240401	-36.03	2665	20241210	12.57	4690	-36.03	20240401	2665	12.57	20241210	4690	-36.03	20240401	2665	12.57	20241210	1.22	N	041650	500	107 억	366796	N	N	0	N	N
73	20241218	090457	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3005	0	3	0.00	517740	174	0.44	2975	3005	2975	3905	2105	3005	2975.52	1.71	0	12	3048	3026	2993	2971	2938	3037	2982	107	900	500	2220	5	1	21471450	645	4.59	0.30	12	0.00	655.00	10014.00	4690	20240401	-35.93	2665	20241210	12.76	4690	-35.93	20240401	2665	12.76	20241210	4690	-35.93	20240401	2665	12.76	20241210	1.22	N	041650	500	107 억	366796	N	N	0	N	N
74	20241217	160453	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3005	15	2	0.50	116133315	38831	52.91	3000	3015	2960	3885	2095	2990	2990.74	1.73	0	-4512	3013	3001	2988	2976	2963	3007	2982	107	895	500	2210	5	1	21471450	645	4.59	0.30	12	0.18	655.00	10014.00	4690	20240401	-35.93	2665	20241210	12.76	4690	-35.93	20240401	2665	12.76	20241210	4690	-35.93	20240401	2665	12.76	20241210	1.25	N	041650	500	107 억	370685	N	N	1	N	N
75	20241217	150455	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3000	10	2	0.33	110116620	36826	50.18	3000	3015	2960	3885	2095	2990	2990.19	1.73	0	-5171	3013	3001	2988	2976	2963	3007	2982	107	895	500	2210	5	1	21471450	644	4.58	0.30	12	0.17	655.00	10014.00	4690	20240401	-36.03	2665	20241210	12.57	4690	-36.03	20240401	2665	12.57	20241210	4690	-36.03	20240401	2665	12.57	20241210	1.25	N	041650	500	107 억	370685	N	N	1	N	N
76	20241217	140457	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3005	15	2	0.50	87797280	29388	40.05	3000	3015	2960	3885	2095	2990	2987.52	1.73	0	-5408	3013	3001	2988	2976	2963	3007	2982	107	895	500	2210	5	1	21471450	645	4.59	0.30	12	0.14	655.00	10014.00	4690	20240401	-35.93	2665	20241210	12.76	4690	-35.93	20240401	2665	12.76	20241210	4690	-35.93	20240401	2665	12.76	20241210	1.25	N	041650	500	107 억	370685	N	N	1	N	N
77	20241217	130444	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2995	5	2	0.17	84508800	28291	38.55	3000	3015	2960	3885	2095	2990	2987.12	1.73	0	-5854	3013	3001	2988	2976	2963	3007	2982	107	895	500	2210	5	1	21471450	643	4.57	0.30	12	0.13	655.00	10014.00	4690	20240401	-36.14	2665	20241210	12.38	4690	-36.14	20240401	2665	12.38	20241210	4690	-36.14	20240401	2665	12.38	20241210	1.25	N	041650	500	107 억	370685	N	N	1	N	N
78	20241217	120451	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2995	5	2	0.17	71121225	23820	32.46	3000	3015	2960	3885	2095	2990	2985.77	1.73	0	-5939	3013	3001	2988	2976	2963	3007	2982	107	895	500	2210	5	1	21471450	643	4.57	0.30	12	0.11	655.00	10014.00	4690	20240401	-36.14	2665	20241210	12.38	4690	-36.14	20240401	2665	12.38	20241210	4690	-36.14	20240401	2665	12.38	20241210	1.25	N	041650	500	107 억	370685	N	N	1	N	N
79	20241217	110454	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2985	-5	5	-0.17	45733995	15353	20.92	3000	3000	2960	3885	2095	2990	2978.81	1.73	0	-6086	3013	3001	2988	2976	2963	3007	2982	107	895	500	2210	5	1	21471450	641	4.56	0.30	12	0.07	655.00	10014.00	4690	20240401	-36.35	2665	20241210	12.01	4690	-36.35	20240401	2665	12.01	20241210	4690	-36.35	20240401	2665	12.01	20241210	1.25	N	041650	500	107 억	370685	N	N	1	N	N
80	20241217	100446	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2960	-30	5	-1.00	20315875	6816	9.29	3000	3000	2960	3885	2095	2990	2980.57	1.73	0	-2729	3013	3001	2988	2976	2963	3007	2982	107	895	500	2210	5	1	21471450	636	4.52	0.30	12	0.03	655.00	10014.00	4690	20240401	-36.89	2665	20241210	11.07	4690	-36.89	20240401	2665	11.07	20241210	4690	-36.89	20240401	2665	11.07	20241210	1.25	N	041650	500	107 억	370685	N	N	1	N	N
81	20241217	090454	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3000	10	2	0.33	917095	306	0.42	3000	3000	2995	3885	2095	2990	2997.81	1.73	0	64	3013	3001	2988	2976	2963	3007	2982	107	895	500	2210	5	1	21471450	644	4.58	0.30	12	0.00	655.00	10014.00	4690	20240401	-36.03	2665	20241210	12.57	4690	-36.03	20240401	2665	12.57	20241210	4690	-36.03	20240401	2665	12.57	20241210	1.25	N	041650	500	107 억	370685	N	N	1	N	N
82	20241216	160448	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2990	15	2	0.50	217347740	72815	199.85	2980	3000	2975	3865	2085	2975	2984.87	1.75	0	-5670	3015	2995	2965	2945	2915	3005	2955	107	890	500	2200	5	1	21471450	642	4.56	0.30	12	0.34	655.00	10014.00	4690	20240401	-36.25	2665	20241210	12.20	4690	-36.25	20240401	2665	12.20	20241210	4690	-36.25	20240401	2665	12.20	20241210	1.33	N	041650	500	107 억	376387	N	N	1	N	N
83	20241216	150454	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2980	5	2	0.17	206620720	69224	189.99	2980	3000	2975	3865	2085	2975	2984.81	1.75	0	-4945	3015	2995	2965	2945	2915	3005	2955	107	890	500	2200	5	1	21471450	640	4.55	0.30	12	0.32	655.00	10014.00	4690	20240401	-36.46	2665	20241210	11.82	4690	-36.46	20240401	2665	11.82	20241210	4690	-36.46	20240401	2665	11.82	20241210	1.33	N	041650	500	107 억	376387	N	N	22	N	N
84	20241216	140454	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2980	5	2	0.17	185122635	62018	170.22	2980	3000	2975	3865	2085	2975	2984.98	1.75	0	-3363	3015	2995	2965	2945	2915	3005	2955	107	890	500	2200	5	1	21471450	640	4.55	0.30	12	0.29	655.00	10014.00	4690	20240401	-36.46	2665	20241210	11.82	4690	-36.46	20240401	2665	11.82	20241210	4690	-36.46	20240401	2665	11.82	20241210	1.33	N	041650	500	107 억	376387	N	N	22	N	N
85	20241216	130454	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2975	0	3	0.00	172543545	57799	158.64	2980	3000	2975	3865	2085	2975	2985.23	1.75	0	-2534	3015	2995	2965	2945	2915	3005	2955	107	890	500	2200	5	1	21471450	639	4.54	0.30	12	0.27	655.00	10014.00	4690	20240401	-36.57	2665	20241210	11.63	4690	-36.57	20240401	2665	11.63	20241210	4690	-36.57	20240401	2665	11.63	20241210	1.33	N	041650	500	107 억	376387	N	N	22	N	N
86	20241216	120455	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2980	5	2	0.17	152501250	51078	140.19	2980	3000	2975	3865	2085	2975	2985.65	1.75	0	-2027	3015	2995	2965	2945	2915	3005	2955	107	890	500	2200	5	1	21471450	640	4.55	0.30	12	0.24	655.00	10014.00	4690	20240401	-36.46	2665	20241210	11.82	4690	-36.46	20240401	2665	11.82	20241210	4690	-36.46	20240401	2665	11.82	20241210	1.33	N	041650	500	107 억	376387	N	N	22	N	N
87	20241216	110454	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2980	5	2	0.17	126731875	42430	116.45	2980	3000	2975	3865	2085	2975	2986.85	1.75	0	-2195	3015	2995	2965	2945	2915	3005	2955	107	890	500	2200	5	1	21471450	640	4.55	0.30	12	0.20	655.00	10014.00	4690	20240401	-36.46	2665	20241210	11.82	4690	-36.46	20240401	2665	11.82	20241210	4690	-36.46	20240401	2665	11.82	20241210	1.33	N	041650	500	107 억	376387	N	N	22	N	N
88	20241216	100455	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2975	0	3	0.00	106268520	35562	97.60	2980	3000	2975	3865	2085	2975	2988.26	1.75	0	-131	3015	2995	2965	2945	2915	3005	2955	107	890	500	2200	5	1	21471450	639	4.54	0.30	12	0.17	655.00	10014.00	4690	20240401	-36.57	2665	20241210	11.63	4690	-36.57	20240401	2665	11.63	20241210	4690	-36.57	20240401	2665	11.63	20241210	1.33	N	041650	500	107 억	376387	N	N	22	N	N
89	20241216	090455	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2990	15	2	0.50	6101415	2042	5.60	2980	2995	2980	3865	2085	2975	2987.97	1.75	0	-351	3015	2995	2965	2945	2915	3005	2955	107	890	500	2200	5	1	21471450	642	4.56	0.30	12	0.01	655.00	10014.00	4690	20240401	-36.25	2665	20241210	12.20	4690	-36.25	20240401	2665	12.20	20241210	4690	-36.25	20240401	2665	12.20	20241210	1.33	N	041650	500	107 억	376387	N	N	22	N	N
90	20241213	160448	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2975	15	2	0.51	107026050	36133	63.55	2955	2985	2935	3845	2075	2960	2962.00	1.73	0	7914	2993	2976	2943	2926	2893	2985	2935	107	885	500	2190	5	1	21471450	639	4.54	0.30	12	0.17	655.00	10014.00	4690	20240401	-36.57	2665	20241210	11.63	4690	-36.57	20240401	2665	11.63	20241210	4690	-36.57	20240401	2665	11.63	20241210	1.35	N	041650	500	107 억	371177	N	N	22	N	N
91	20241213	150452	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2975	15	2	0.51	99168700	33496	58.91	2955	2985	2935	3845	2075	2960	2960.61	1.73	0	8105	2993	2976	2943	2926	2893	2985	2935	107	885	500	2190	5	1	21471450	639	4.54	0.30	12	0.16	655.00	10014.00	4690	20240401	-36.57	2665	20241210	11.63	4690	-36.57	20240401	2665	11.63	20241210	4690	-36.57	20240401	2665	11.63	20241210	1.35	N	041650	500	107 억	371177	N	N	0	N	N
92	20241213	140454	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2975	15	2	0.51	88217320	29818	52.45	2955	2980	2935	3845	2075	2960	2958.53	1.73	0	8325	2993	2976	2943	2926	2893	2985	2935	107	885	500	2190	5	1	21471450	639	4.54	0.30	12	0.14	655.00	10014.00	4690	20240401	-36.57	2665	20241210	11.63	4690	-36.57	20240401	2665	11.63	20241210	4690	-36.57	20240401	2665	11.63	20241210	1.35	N	041650	500	107 억	371177	N	N	0	N	N
93	20241213	130454	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2970	10	2	0.34	85154130	28787	50.63	2955	2975	2935	3845	2075	2960	2958.08	1.73	0	7864	2993	2976	2943	2926	2893	2985	2935	107	885	500	2190	5	1	21471450	638	4.53	0.30	12	0.13	655.00	10014.00	4690	20240401	-36.67	2665	20241210	11.44	4690	-36.67	20240401	2665	11.44	20241210	4690	-36.67	20240401	2665	11.44	20241210	1.35	N	041650	500	107 억	371177	N	N	0	N	N
94	20241213	120453	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2970	10	2	0.34	48394140	16378	28.81	2955	2975	2935	3845	2075	2960	2954.83	1.73	0	728	2993	2976	2943	2926	2893	2985	2935	107	885	500	2190	5	1	21471450	638	4.53	0.30	12	0.08	655.00	10014.00	4690	20240401	-36.67	2665	20241210	11.44	4690	-36.67	20240401	2665	11.44	20241210	4690	-36.67	20240401	2665	11.44	20241210	1.35	N	041650	500	107 억	371177	N	N	0	N	N
95	20241213	110452	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2950	-10	5	-0.34	34047115	11548	20.31	2955	2965	2935	3845	2075	2960	2948.31	1.73	0	736	2993	2976	2943	2926	2893	2985	2935	107	885	500	2190	5	1	21471450	633	4.50	0.29	12	0.05	655.00	10014.00	4690	20240401	-37.10	2665	20241210	10.69	4690	-37.10	20240401	2665	10.69	20241210	4690	-37.10	20240401	2665	10.69	20241210	1.35	N	041650	500	107 억	371177	N	N	0	N	N
96	20241213	100452	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2965	5	2	0.17	17577220	5963	10.49	2955	2965	2935	3845	2075	2960	2947.71	1.73	0	949	2993	2976	2943	2926	2893	2985	2935	107	885	500	2190	5	1	21471450	637	4.53	0.30	12	0.03	655.00	10014.00	4690	20240401	-36.78	2665	20241210	11.26	4690	-36.78	20240401	2665	11.26	20241210	4690	-36.78	20240401	2665	11.26	20241210	1.35	N	041650	500	107 억	371177	N	N	0	N	N
97	20241213	090453	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2935	-25	5	-0.84	1155770	392	0.69	2955	2955	2935	3845	2075	2960	2948.39	1.73	0	-34	2993	2976	2943	2926	2893	2985	2935	107	885	500	2190	5	1	21471450	630	4.48	0.29	12	0.00	655.00	10014.00	4690	20240401	-37.42	2665	20241210	10.13	4690	-37.42	20240401	2665	10.13	20241210	4690	-37.42	20240401	2665	10.13	20241210	1.35	N	041650	500	107 억	371177	N	N	0	N	N
98	20241212	160458	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2960	45	2	1.54	165751080	56444	72.28	2920	2960	2910	3785	2045	2915	2936.56	1.73	0	1714	3018	2966	2883	2831	2748	2992	2857	107	870	500	2150	5	1	21471450	636	4.52	0.30	12	0.26	655.00	10014.00	4690	20240401	-36.89	2665	20241210	11.07	4690	-36.89	20240401	2665	11.07	20241210	4690	-36.89	20240401	2665	11.07	20241210	1.38	N	041650	500	107 억	371215	N	N	0	N	N
99	20241212	150451	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2940	25	2	0.86	148062990	50457	64.62	2920	2950	2910	3785	2045	2915	2934.44	1.73	0	93	3018	2966	2883	2831	2748	2992	2857	107	870	500	2150	5	1	21471450	631	4.49	0.29	12	0.23	655.00	10014.00	4690	20240401	-37.31	2665	20241210	10.32	4690	-37.31	20240401	2665	10.32	20241210	4690	-37.31	20240401	2665	10.32	20241210	1.38	N	041650	500	107 억	371215	N	N	0	N	N
100	20241212	140450	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2935	20	2	0.69	124936755	42587	54.54	2920	2950	2910	3785	2045	2915	2933.69	1.73	0	-2074	3018	2966	2883	2831	2748	2992	2857	107	870	500	2150	5	1	21471450	630	4.48	0.29	12	0.20	655.00	10014.00	4690	20240401	-37.42	2665	20241210	10.13	4690	-37.42	20240401	2665	10.13	20241210	4690	-37.42	20240401	2665	10.13	20241210	1.38	N	041650	500	107 억	371215	N	N	0	N	N
101	20241212	130449	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2930	15	2	0.51	123990110	42264	54.12	2920	2950	2910	3785	2045	2915	2933.71	1.73	0	-2124	3018	2966	2883	2831	2748	2992	2857	107	870	500	2150	5	1	21471450	629	4.47	0.29	12	0.20	655.00	10014.00	4690	20240401	-37.53	2665	20241210	9.94	4690	-37.53	20240401	2665	9.94	20241210	4690	-37.53	20240401	2665	9.94	20241210	1.38	N	041650	500	107 억	371215	N	N	0	N	N
102	20241212	120444	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2940	25	2	0.86	116277095	39638	50.76	2920	2950	2910	3785	2045	2915	2933.48	1.73	0	-1908	3018	2966	2883	2831	2748	2992	2857	107	870	500	2150	5	1	21471450	631	4.49	0.29	12	0.18	655.00	10014.00	4690	20240401	-37.31	2665	20241210	10.32	4690	-37.31	20240401	2665	10.32	20241210	4690	-37.31	20240401	2665	10.32	20241210	1.38	N	041650	500	107 억	371215	N	N	0	N	N
103	20241212	110448	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2930	15	2	0.51	59204680	20199	25.87	2920	2950	2910	3785	2045	2915	2931.08	1.73	0	-1195	3018	2966	2883	2831	2748	2992	2857	107	870	500	2150	5	1	21471450	629	4.47	0.29	12	0.09	655.00	10014.00	4690	20240401	-37.53	2665	20241210	9.94	4690	-37.53	20240401	2665	9.94	20241210	4690	-37.53	20240401	2665	9.94	20241210	1.38	N	041650	500	107 억	371215	N	N	0	N	N
104	20241212	100446	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2925	10	2	0.34	26700570	9127	11.69	2920	2945	2910	3785	2045	2915	2925.46	1.73	0	-1581	3018	2966	2883	2831	2748	2992	2857	107	870	500	2150	5	1	21471450	628	4.47	0.29	12	0.04	655.00	10014.00	4690	20240401	-37.63	2665	20241210	9.76	4690	-37.63	20240401	2665	9.76	20241210	4690	-37.63	20240401	2665	9.76	20241210	1.38	N	041650	500	107 억	371215	N	N	0	N	N
105	20241212	090450	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2930	15	2	0.51	333465	114	0.15	2920	2935	2920	3785	2045	2915	2926.00	1.73	0	-67	3018	2966	2883	2831	2748	2992	2857	107	870	500	2150	5	1	21471450	629	4.47	0.29	12	0.00	655.00	10014.00	4690	20240401	-37.53	2665	20241210	9.94	4690	-37.53	20240401	2665	9.94	20241210	4690	-37.53	20240401	2665	9.94	20241210	1.38	N	041650	500	107 억	371215	N	N	0	N	N
106	20241211	160446	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2915	80	2	2.82	226646640	78087	118.20	2835	2935	2800	3685	1985	2835	2902.49	1.61	0	13965	2961	2897	2781	2717	2601	2930	2750	107	850	500	2090	5	1	21471450	626	4.45	0.29	12	0.36	655.00	10014.00	4690	20240401	-37.85	2665	20241210	9.38	4690	-37.85	20240401	2665	9.38	20241210	4690	-37.85	20240401	2665	9.38	20241210	1.41	N	041650	500	107 억	345964	N	N	0	N	N
107	20241211	150345	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2920	85	2	3.00	214101690	73789	111.69	2835	2935	2800	3685	1985	2835	2901.54	1.61	0	13548	2961	2897	2781	2717	2601	2930	2750	107	850	500	2090	5	1	21471450	627	4.46	0.29	12	0.34	655.00	10014.00	4690	20240401	-37.74	2665	20241210	9.57	4690	-37.74	20240401	2665	9.57	20241210	4690	-37.74	20240401	2665	9.57	20241210	1.41	N	041650	500	107 억	345964	N	N	0	N	N
108	20241211	140450	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2905	70	2	2.47	205736630	70921	107.35	2835	2935	2800	3685	1985	2835	2900.93	1.61	0	13504	2961	2897	2781	2717	2601	2930	2750	107	850	500	2090	5	1	21471450	624	4.44	0.29	12	0.33	655.00	10014.00	4690	20240401	-38.06	2665	20241210	9.01	4690	-38.06	20240401	2665	9.01	20241210	4690	-38.06	20240401	2665	9.01	20241210	1.41	N	041650	500	107 억	345964	N	N	0	N	N
109	20241211	130451	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2930	95	2	3.35	183101370	63150	95.59	2835	2935	2800	3685	1985	2835	2899.47	1.61	0	9404	2961	2897	2781	2717	2601	2930	2750	107	850	500	2090	5	1	21471450	629	4.47	0.29	12	0.29	655.00	10014.00	4690	20240401	-37.53	2665	20241210	9.94	4690	-37.53	20240401	2665	9.94	20241210	4690	-37.53	20240401	2665	9.94	20241210	1.41	N	041650	500	107 억	345964	N	N	0	N	N
110	20241211	120452	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2920	85	2	3.00	179083495	61776	93.51	2835	2935	2800	3685	1985	2835	2898.92	1.61	0	9206	2961	2897	2781	2717	2601	2930	2750	107	850	500	2090	5	1	21471450	627	4.46	0.29	12	0.29	655.00	10014.00	4690	20240401	-37.74	2665	20241210	9.57	4690	-37.74	20240401	2665	9.57	20241210	4690	-37.74	20240401	2665	9.57	20241210	1.41	N	041650	500	107 억	345964	N	N	0	N	N
111	20241211	110449	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2930	95	2	3.35	147130420	50847	76.97	2835	2935	2800	3685	1985	2835	2893.59	1.61	0	15107	2961	2897	2781	2717	2601	2930	2750	107	850	500	2090	5	1	21471450	629	4.47	0.29	12	0.24	655.00	10014.00	4690	20240401	-37.53	2665	20241210	9.94	4690	-37.53	20240401	2665	9.94	20241210	4690	-37.53	20240401	2665	9.94	20241210	1.41	N	041650	500	107 억	345964	N	N	0	N	N
112	20241211	100450	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2890	55	2	1.94	100970650	35023	53.01	2835	2930	2800	3685	1985	2835	2882.98	1.61	0	16757	2961	2897	2781	2717	2601	2930	2750	107	850	500	2090	5	1	21471450	621	4.41	0.29	12	0.16	655.00	10014.00	4690	20240401	-38.38	2665	20241210	8.44	4690	-38.38	20240401	2665	8.44	20241210	4690	-38.38	20240401	2665	8.44	20241210	1.41	N	041650	500	107 억	345964	N	N	0	N	N
113	20241211	090452	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2835	0	3	0.00	2545550	898	1.36	2835	2835	2800	3685	1985	2835	2834.69	1.61	0	-167	2961	2897	2781	2717	2601	2930	2750	107	850	500	2090	5	1	21471450	609	4.33	0.28	12	0.00	655.00	10014.00	4690	20240401	-39.55	2665	20241210	6.38	4690	-39.55	20240401	2665	6.38	20241210	4690	-39.55	20240401	2665	6.38	20241210	1.41	N	041650	500	107 억	345964	N	N	0	N	N
114	20241210	160447	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2835	155	2	5.78	184034890	65921	57.94	2665	2845	2665	3480	1880	2680	2791.59	1.45	0	32496	2880	2780	2730	2630	2580	2755	2605	107	800	500	1980	5	1	21471450	609	4.33	0.28	12	0.31	655.00	10014.00	4690	20240401	-39.55	2665	20241210	6.38	4690	-39.55	20240401	2665	6.38	20241210	4690	-39.55	20240401	2665	6.38	20241210	1.40	N	041650	500	107 억	311506	N	N	0	N	N
115	20241210	150448	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2835	155	2	5.78	171964200	61664	54.20	2665	2845	2665	3480	1880	2680	2788.73	1.45	0	31515	2880	2780	2730	2630	2580	2755	2605	107	800	500	1980	5	1	21471450	609	4.33	0.28	12	0.29	655.00	10014.00	4690	20240401	-39.55	2665	20241210	6.38	4690	-39.55	20240401	2665	6.38	20241210	4690	-39.55	20240401	2665	6.38	20241210	1.40	N	041650	500	107 억	311506	N	N	0	N	N
116	20241210	140448	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2840	160	2	5.97	169721610	60873	53.50	2665	2845	2665	3480	1880	2680	2788.13	1.45	0	30915	2880	2780	2730	2630	2580	2755	2605	107	800	500	1980	5	1	21471450	610	4.34	0.28	12	0.28	655.00	10014.00	4690	20240401	-39.45	2665	20241210	6.57	4690	-39.45	20240401	2665	6.57	20241210	4690	-39.45	20240401	2665	6.57	20241210	1.40	N	041650	500	107 억	311506	N	N	0	N	N
117	20241210	130446	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2815	135	2	5.04	154083140	55351	48.65	2665	2835	2665	3480	1880	2680	2783.75	1.45	0	27936	2880	2780	2730	2630	2580	2755	2605	107	800	500	1980	5	1	21471450	604	4.30	0.28	12	0.26	655.00	10014.00	4690	20240401	-39.98	2665	20241210	5.63	4690	-39.98	20240401	2665	5.63	20241210	4690	-39.98	20240401	2665	5.63	20241210	1.40	N	041650	500	107 억	311506	N	N	0	N	N
118	20241210	120447	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2825	145	2	5.41	133772580	48139	42.31	2665	2835	2665	3480	1880	2680	2778.88	1.45	0	25579	2880	2780	2730	2630	2580	2755	2605	107	800	500	1980	5	1	21471450	607	4.31	0.28	12	0.22	655.00	10014.00	4690	20240401	-39.77	2665	20241210	6.00	4690	-39.77	20240401	2665	6.00	20241210	4690	-39.77	20240401	2665	6.00	20241210	1.40	N	041650	500	107 억	311506	N	N	0	N	N
119	20241210	110446	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2810	130	2	4.85	129301180	46552	40.92	2665	2835	2665	3480	1880	2680	2777.56	1.45	0	24579	2880	2780	2730	2630	2580	2755	2605	107	800	500	1980	5	1	21471450	603	4.29	0.28	12	0.22	655.00	10014.00	4690	20240401	-40.09	2665	20241210	5.44	4690	-40.09	20240401	2665	5.44	20241210	4690	-40.09	20240401	2665	5.44	20241210	1.40	N	041650	500	107 억	311506	N	N	0	N	N
120	20241210	100447	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2795	115	2	4.29	72520515	26353	23.16	2665	2815	2665	3480	1880	2680	2751.89	1.45	0	8938	2880	2780	2730	2630	2580	2755	2605	107	800	500	1980	5	1	21471450	600	4.27	0.28	12	0.12	655.00	10014.00	4690	20240401	-40.41	2665	20241210	4.88	4690	-40.41	20240401	2665	4.88	20241210	4690	-40.41	20240401	2665	4.88	20241210	1.40	N	041650	500	107 억	311506	N	N	0	N	N
121	20241210	090450	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2730	50	2	1.87	23514345	8726	7.67	2665	2730	2665	3480	1880	2680	2694.75	1.45	0	3141	2880	2780	2730	2630	2580	2755	2605	107	800	500	1980	5	1	21471450	586	4.17	0.27	12	0.04	655.00	10014.00	4690	20240401	-41.79	2665	20241210	2.44	4690	-41.79	20240401	2665	2.44	20241210	4690	-41.79	20240401	2665	2.44	20241210	1.40	N	041650	500	107 억	311506	N	N	0	N	N
122	20241209	160445	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2680	-175	5	-6.13	310622070	113767	69.40	2830	2830	2680	3710	2000	2855	2730.17	1.52	0	-15518	3005	2930	2865	2790	2725	2897	2757	107	855	500	2110	5	1	21471450	575	4.09	0.27	12	0.53	655.00	10014.00	4690	20240401	-42.86	2680	20241209	0.00	4690	-42.86	20240401	2680	0.00	20241209	4690	-42.86	20240401	2680	0.00	20241209	1.32	N	041650	500	107 억	327329	N	N	0	N	N
123	20241209	150448	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2725	-130	5	-4.55	284782375	104150	63.54	2830	2830	2690	3710	2000	2855	2734.17	1.52	0	-15756	3005	2930	2865	2790	2725	2897	2757	107	855	500	2110	5	1	21471450	585	4.16	0.27	12	0.49	655.00	10014.00	4690	20240401	-41.90	2690	20241209	1.30	4690	-41.90	20240401	2690	1.30	20241209	4690	-41.90	20240401	2690	1.30	20241209	1.32	N	041650	500	107 억	327329	N	N	0	N	N
124	20241209	140447	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2710	-145	5	-5.08	235432740	85870	52.38	2830	2830	2705	3710	2000	2855	2741.53	1.52	0	-16278	3005	2930	2865	2790	2725	2897	2757	107	855	500	2110	5	1	21471450	582	4.14	0.27	12	0.40	655.00	10014.00	4690	20240401	-42.22	2705	20241209	0.18	4690	-42.22	20240401	2705	0.18	20241209	4690	-42.22	20240401	2705	0.18	20241209	1.32	N	041650	500	107 억	327329	N	N	0	N	N
125	20241209	130448	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2730	-125	5	-4.38	201781090	73457	44.81	2830	2830	2710	3710	2000	2855	2746.70	1.52	0	-16498	3005	2930	2865	2790	2725	2897	2757	107	855	500	2110	5	1	21471450	586	4.17	0.27	12	0.34	655.00	10014.00	4690	20240401	-41.79	2710	20241209	0.74	4690	-41.79	20240401	2710	0.74	20241209	4690	-41.79	20240401	2710	0.74	20241209	1.32	N	041650	500	107 억	327329	N	N	0	N	N
126	20241209	120446	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2715	-140	5	-4.90	185581130	67514	41.19	2830	2830	2710	3710	2000	2855	2748.54	1.52	0	-16288	3005	2930	2865	2790	2725	2897	2757	107	855	500	2110	5	1	21471450	583	4.15	0.27	12	0.31	655.00	10014.00	4690	20240401	-42.11	2710	20241209	0.18	4690	-42.11	20240401	2710	0.18	20241209	4690	-42.11	20240401	2710	0.18	20241209	1.32	N	041650	500	107 억	327329	N	N	0	N	N
127	20241209	110447	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2770	-85	5	-2.98	152045195	55231	33.69	2830	2830	2710	3710	2000	2855	2752.61	1.52	0	-15677	3005	2930	2865	2790	2725	2897	2757	107	855	500	2110	5	1	21471450	595	4.23	0.28	12	0.26	655.00	10014.00	4690	20240401	-40.94	2710	20241209	2.21	4690	-40.94	20240401	2710	2.21	20241209	4690	-40.94	20240401	2710	2.21	20241209	1.32	N	041650	500	107 억	327329	N	N	0	N	N
128	20241209	100446	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2735	-120	5	-4.20	118073020	42974	26.22	2830	2830	2710	3710	2000	2855	2747.16	1.52	0	-10353	3005	2930	2865	2790	2725	2897	2757	107	855	500	2110	5	1	21471450	587	4.18	0.27	12	0.20	655.00	10014.00	4690	20240401	-41.68	2710	20241209	0.92	4690	-41.68	20240401	2710	0.92	20241209	4690	-41.68	20240401	2710	0.92	20241209	1.32	N	041650	500	107 억	327329	N	N	0	N	N
129	20241209	090444	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2790	-65	5	-2.28	8689610	3101	1.89	2830	2830	2785	3710	2000	2855	2799.44	1.52	0	-1990	3005	2930	2865	2790	2725	2897	2757	107	855	500	2110	5	1	21471450	599	4.26	0.28	12	0.01	655.00	10014.00	4690	20240401	-40.51	2785	20241209	0.18	4690	-40.51	20240401	2785	0.18	20241209	4690	-40.51	20240401	2785	0.18	20241209	1.32	N	041650	500	107 억	327329	N	N	0	N	N
130	20241206	160443	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2855	-95	5	-3.22	465110305	162736	180.63	2915	2940	2800	3835	2065	2950	2858.07	1.58	0	-13012	3046	2997	2961	2912	2876	2980	2895	107	885	500	2180	5	1	21471450	613	4.36	0.29	12	0.76	655.00	10014.00	4690	20240401	-39.13	2800	20241206	1.96	4690	-39.13	20240401	2800	1.96	20241206	4690	-39.13	20240401	2800	1.96	20241206	1.37	N	041650	500	107 억	339618	N	N	0	N	N
131	20241206	150444	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2880	-70	5	-2.37	450166285	157514	174.83	2915	2940	2800	3835	2065	2950	2857.94	1.58	0	-11552	3046	2997	2961	2912	2876	2980	2895	107	885	500	2180	5	1	21471450	618	4.40	0.29	12	0.73	655.00	10014.00	4690	20240401	-38.59	2800	20241206	2.86	4690	-38.59	20240401	2800	2.86	20241206	4690	-38.59	20240401	2800	2.86	20241206	1.37	N	041650	500	107 억	339618	N	N	0	N	N
132	20241206	140443	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2840	-110	5	-3.73	405945020	142006	157.62	2915	2940	2800	3835	2065	2950	2858.65	1.58	0	-17609	3046	2997	2961	2912	2876	2980	2895	107	885	500	2180	5	1	21471450	610	4.34	0.28	12	0.66	655.00	10014.00	4690	20240401	-39.45	2800	20241206	1.43	4690	-39.45	20240401	2800	1.43	20241206	4690	-39.45	20240401	2800	1.43	20241206	1.37	N	041650	500	107 억	339618	N	N	0	N	N
133	20241206	130444	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2835	-115	5	-3.90	391098155	136768	151.81	2915	2940	2800	3835	2065	2950	2859.57	1.58	0	-15728	3046	2997	2961	2912	2876	2980	2895	107	885	500	2180	5	1	21471450	609	4.33	0.28	12	0.64	655.00	10014.00	4690	20240401	-39.55	2800	20241206	1.25	4690	-39.55	20240401	2800	1.25	20241206	4690	-39.55	20240401	2800	1.25	20241206	1.37	N	041650	500	107 억	339618	N	N	0	N	N
134	20241206	120441	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2855	-95	5	-3.22	366364355	128059	142.14	2915	2940	2800	3835	2065	2950	2860.90	1.58	0	-12991	3046	2997	2961	2912	2876	2980	2895	107	885	500	2180	5	1	21471450	613	4.36	0.29	12	0.60	655.00	10014.00	4690	20240401	-39.13	2800	20241206	1.96	4690	-39.13	20240401	2800	1.96	20241206	4690	-39.13	20240401	2800	1.96	20241206	1.37	N	041650	500	107 억	339618	N	N	0	N	N
135	20241206	110443	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2840	-110	5	-3.73	304807350	106452	118.16	2915	2940	2800	3835	2065	2950	2863.33	1.58	0	-20236	3046	2997	2961	2912	2876	2980	2895	107	885	500	2180	5	1	21471450	610	4.34	0.28	12	0.50	655.00	10014.00	4690	20240401	-39.45	2800	20241206	1.43	4690	-39.45	20240401	2800	1.43	20241206	4690	-39.45	20240401	2800	1.43	20241206	1.37	N	041650	500	107 억	339618	N	N	0	N	N
136	20241206	100440	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2870	-80	5	-2.71	183037755	63424	70.40	2915	2940	2845	3835	2065	2950	2885.94	1.58	0	-12921	3046	2997	2961	2912	2876	2980	2895	107	885	500	2180	5	1	21471450	616	4.38	0.29	12	0.30	655.00	10014.00	4690	20240401	-38.81	2845	20241206	0.88	4690	-38.81	20240401	2845	0.88	20241206	4690	-38.81	20240401	2845	0.88	20241206	1.37	N	041650	500	107 억	339618	N	N	0	N	N
137	20241206	090442	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2930	-20	5	-0.68	5294315	1812	2.01	2915	2930	2910	3835	2065	2950	2921.81	1.58	0	858	3046	2997	2961	2912	2876	2980	2895	107	885	500	2180	5	1	21471450	629	4.47	0.29	12	0.01	655.00	10014.00	4690	20240401	-37.53	2900	20241120	1.03	4690	-37.53	20240401	2900	1.03	20241120	4690	-37.53	20240401	2900	1.03	20241120	1.37	N	041650	500	107 억	339618	N	N	0	N	N
138	20241205	160435	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2950	-25	5	-0.84	263780420	89392	73.52	2970	3010	2925	3865	2085	2975	2950.83	1.65	0	-15753	3058	3016	2973	2931	2888	3017	2932	107	890	500	2200	5	1	21471450	633	4.50	0.29	12	0.42	655.00	10014.00	4690	20240401	-37.10	2900	20241120	1.72	4690	-37.10	20240401	2900	1.72	20241120	4690	-37.10	20240401	2900	1.72	20241120	1.45	N	041650	500	107 억	354558	N	N	0	N	N
139	20241205	150438	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2950	-25	5	-0.84	206512370	69893	57.48	2970	3010	2940	3865	2085	2975	2954.69	1.65	0	-18145	3058	3016	2973	2931	2888	3017	2932	107	890	500	2200	5	1	21471450	633	4.50	0.29	12	0.33	655.00	10014.00	4690	20240401	-37.10	2900	20241120	1.72	4690	-37.10	20240401	2900	1.72	20241120	4690	-37.10	20240401	2900	1.72	20241120	1.45	N	041650	500	107 억	354558	N	N	0	N	N
140	20241205	140436	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2965	-10	5	-0.34	171035915	57857	47.59	2970	3010	2945	3865	2085	2975	2956.18	1.65	0	-15106	3058	3016	2973	2931	2888	3017	2932	107	890	500	2200	5	1	21471450	637	4.53	0.30	12	0.27	655.00	10014.00	4690	20240401	-36.78	2900	20241120	2.24	4690	-36.78	20240401	2900	2.24	20241120	4690	-36.78	20240401	2900	2.24	20241120	1.45	N	041650	500	107 억	354558	N	N	0	N	N
141	20241205	130436	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2960	-15	5	-0.50	124305740	42056	34.59	2970	3010	2945	3865	2085	2975	2955.72	1.65	0	-8195	3058	3016	2973	2931	2888	3017	2932	107	890	500	2200	5	1	21471450	636	4.52	0.30	12	0.20	655.00	10014.00	4690	20240401	-36.89	2900	20241120	2.07	4690	-36.89	20240401	2900	2.07	20241120	4690	-36.89	20240401	2900	2.07	20241120	1.45	N	041650	500	107 억	354558	N	N	0	N	N
142	20241205	120437	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2965	-10	5	-0.34	115339670	39032	32.10	2970	3010	2945	3865	2085	2975	2955.00	1.65	0	-7703	3058	3016	2973	2931	2888	3017	2932	107	890	500	2200	5	1	21471450	637	4.53	0.30	12	0.18	655.00	10014.00	4690	20240401	-36.78	2900	20241120	2.24	4690	-36.78	20240401	2900	2.24	20241120	4690	-36.78	20240401	2900	2.24	20241120	1.45	N	041650	500	107 억	354558	N	N	0	N	N
143	20241205	110435	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2950	-25	5	-0.84	109038440	36898	30.35	2970	3010	2945	3865	2085	2975	2955.13	1.65	0	-7594	3058	3016	2973	2931	2888	3017	2932	107	890	500	2200	5	1	21471450	633	4.50	0.29	12	0.17	655.00	10014.00	4690	20240401	-37.10	2900	20241120	1.72	4690	-37.10	20240401	2900	1.72	20241120	4690	-37.10	20240401	2900	1.72	20241120	1.45	N	041650	500	107 억	354558	N	N	0	N	N
144	20241205	100433	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2960	-15	5	-0.50	90491005	30610	25.18	2970	3010	2945	3865	2085	2975	2956.26	1.65	0	-8238	3058	3016	2973	2931	2888	3017	2932	107	890	500	2200	5	1	21471450	636	4.52	0.30	12	0.14	655.00	10014.00	4690	20240401	-36.89	2900	20241120	2.07	4690	-36.89	20240401	2900	2.07	20241120	4690	-36.89	20240401	2900	2.07	20241120	1.45	N	041650	500	107 억	354558	N	N	0	N	N
145	20241205	090437	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2965	-10	5	-0.34	8148925	2743	2.26	2970	3010	2965	3865	2085	2975	2970.81	1.65	0	573	3058	3016	2973	2931	2888	3017	2932	107	890	500	2200	5	1	21471450	637	4.53	0.30	12	0.01	655.00	10014.00	4690	20240401	-36.78	2900	20241120	2.24	4690	-36.78	20240401	2900	2.24	20241120	4690	-36.78	20240401	2900	2.24	20241120	1.45	N	041650	500	107 억	354558	N	N	0	N	N
146	20241204	160429	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2975	-50	5	-1.65	360482955	121291	191.96	2975	3015	2930	3930	2120	3025	2972.05	1.63	0	1828	3085	3055	3015	2985	2945	3070	3000	107	905	500	2230	5	1	21471450	639	4.54	0.30	12	0.56	655.00	10014.00	4690	20240401	-36.57	2900	20241120	2.59	4690	-36.57	20240401	2900	2.59	20241120	4690	-36.57	20240401	2900	2.59	20241120	1.55	N	041650	500	107 억	350225	N	N	1	N	N
147	20241204	150430	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2980	-45	5	-1.49	286381040	96246	152.33	2975	3015	2930	3930	2120	3025	2975.51	1.63	0	1264	3085	3055	3015	2985	2945	3070	3000	107	905	500	2230	5	1	21471450	640	4.55	0.30	12	0.45	655.00	10014.00	4690	20240401	-36.46	2900	20241120	2.76	4690	-36.46	20240401	2900	2.76	20241120	4690	-36.46	20240401	2900	2.76	20241120	1.55	N	041650	500	107 억	350225	N	N	1	N	N
148	20241204	140429	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2995	-30	5	-0.99	205226100	68933	109.10	2975	3015	2930	3930	2120	3025	2977.18	1.63	0	-5266	3085	3055	3015	2985	2945	3070	3000	107	905	500	2230	5	1	21471450	643	4.57	0.30	12	0.32	655.00	10014.00	4690	20240401	-36.14	2900	20241120	3.28	4690	-36.14	20240401	2900	3.28	20241120	4690	-36.14	20240401	2900	3.28	20241120	1.55	N	041650	500	107 억	350225	N	N	1	N	N
149	20241204	130425	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2985	-40	5	-1.32	165748500	55692	88.14	2975	3015	2930	3930	2120	3025	2976.16	1.63	0	-5969	3085	3055	3015	2985	2945	3070	3000	107	905	500	2230	5	1	21471450	641	4.56	0.30	12	0.26	655.00	10014.00	4690	20240401	-36.35	2900	20241120	2.93	4690	-36.35	20240401	2900	2.93	20241120	4690	-36.35	20240401	2900	2.93	20241120	1.55	N	041650	500	107 억	350225	N	N	1	N	N
150	20241204	120424	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2980	-45	5	-1.49	148129290	49782	78.79	2975	3015	2930	3930	2120	3025	2975.56	1.63	0	-9788	3085	3055	3015	2985	2945	3070	3000	107	905	500	2230	5	1	21471450	640	4.55	0.30	12	0.23	655.00	10014.00	4690	20240401	-36.46	2900	20241120	2.76	4690	-36.46	20240401	2900	2.76	20241120	4690	-36.46	20240401	2900	2.76	20241120	1.55	N	041650	500	107 억	350225	N	N	1	N	N
151	20241204	110422	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2995	-30	5	-0.99	127464080	42848	67.81	2975	3015	2930	3930	2120	3025	2974.80	1.63	0	-7820	3085	3055	3015	2985	2945	3070	3000	107	905	500	2230	5	1	21471450	643	4.57	0.30	12	0.20	655.00	10014.00	4690	20240401	-36.14	2900	20241120	3.28	4690	-36.14	20240401	2900	3.28	20241120	4690	-36.14	20240401	2900	3.28	20241120	1.55	N	041650	500	107 억	350225	N	N	1	N	N
152	20241204	100422	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2985	-40	5	-1.32	111518035	37512	59.37	2975	3015	2930	3930	2120	3025	2972.86	1.63	0	-6337	3085	3055	3015	2985	2945	3070	3000	107	905	500	2230	5	1	21471450	641	4.56	0.30	12	0.17	655.00	10014.00	4690	20240401	-36.35	2900	20241120	2.93	4690	-36.35	20240401	2900	2.93	20241120	4690	-36.35	20240401	2900	2.93	20241120	1.55	N	041650	500	107 억	350225	N	N	1	N	N
153	20241204	090427	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2995	-30	5	-0.99	25733005	8695	13.76	2975	3000	2930	3930	2120	3025	2959.52	1.63	0	978	3085	3055	3015	2985	2945	3070	3000	107	905	500	2230	5	1	21471450	643	4.57	0.30	12	0.04	655.00	10014.00	4690	20240401	-36.14	2900	20241120	3.28	4690	-36.14	20240401	2900	3.28	20241120	4690	-36.14	20240401	2900	3.28	20241120	1.55	N	041650	500	107 억	350225	N	N	1	N	N
154	20241203	160449	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3025	10	2	0.33	190407780	63134	65.63	2975	3045	2975	3915	2115	3015	3015.93	1.50	0	28734	3088	3051	3018	2981	2948	3070	3000	107	900	500	2230	5	1	21471450	650	4.62	0.30	12	0.29	655.00	10014.00	4690	20240401	-35.50	2900	20241120	4.31	4690	-35.50	20240401	2900	4.31	20241120	4690	-35.50	20240401	2900	4.31	20241120	1.47	N	041650	500	107 억	321758	N	N	1	N	N
155	20241203	150500	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3030	15	2	0.50	175213090	58112	60.41	2975	3045	2975	3915	2115	3015	3015.09	1.50	0	27480	3088	3051	3018	2981	2948	3070	3000	107	900	500	2230	5	1	21471450	651	4.63	0.30	12	0.27	655.00	10014.00	4690	20240401	-35.39	2900	20241120	4.48	4690	-35.39	20240401	2900	4.48	20241120	4690	-35.39	20240401	2900	4.48	20241120	1.47	N	041650	500	107 억	321758	N	N	0	N	N
156	20241203	140452	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3030	15	2	0.50	141565610	46994	48.85	2975	3045	2975	3915	2115	3015	3012.42	1.50	0	20344	3088	3051	3018	2981	2948	3070	3000	107	900	500	2230	5	1	21471450	651	4.63	0.30	12	0.22	655.00	10014.00	4690	20240401	-35.39	2900	20241120	4.48	4690	-35.39	20240401	2900	4.48	20241120	4690	-35.39	20240401	2900	4.48	20241120	1.47	N	041650	500	107 억	321758	N	N	0	N	N
157	20241203	130448	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3020	5	2	0.17	129834455	43110	44.82	2975	3045	2975	3915	2115	3015	3011.70	1.50	0	18292	3088	3051	3018	2981	2948	3070	3000	107	900	500	2230	5	1	21471450	648	4.61	0.30	12	0.20	655.00	10014.00	4690	20240401	-35.61	2900	20241120	4.14	4690	-35.61	20240401	2900	4.14	20241120	4690	-35.61	20240401	2900	4.14	20241120	1.47	N	041650	500	107 억	321758	N	N	0	N	N
158	20241203	120507	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3025	10	2	0.33	104220330	34637	36.01	2975	3025	2975	3915	2115	3015	3008.93	1.50	0	17654	3088	3051	3018	2981	2948	3070	3000	107	900	500	2230	5	1	21471450	650	4.62	0.30	12	0.16	655.00	10014.00	4690	20240401	-35.50	2900	20241120	4.31	4690	-35.50	20240401	2900	4.31	20241120	4690	-35.50	20240401	2900	4.31	20241120	1.47	N	041650	500	107 억	321758	N	N	0	N	N
159	20241203	110449	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3015	0	3	0.00	91428590	30399	31.60	2975	3025	2975	3915	2115	3015	3007.61	1.50	0	16595	3088	3051	3018	2981	2948	3070	3000	107	900	500	2230	5	1	21471450	647	4.60	0.30	12	0.14	655.00	10014.00	4690	20240401	-35.71	2900	20241120	3.97	4690	-35.71	20240401	2900	3.97	20241120	4690	-35.71	20240401	2900	3.97	20241120	1.47	N	041650	500	107 억	321758	N	N	0	N	N
160	20241203	100440	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3015	0	3	0.00	62746240	20897	21.72	2975	3025	2975	3915	2115	3015	3002.63	1.50	0	9801	3088	3051	3018	2981	2948	3070	3000	107	900	500	2230	5	1	21471450	647	4.60	0.30	12	0.10	655.00	10014.00	4690	20240401	-35.71	2900	20241120	3.97	4690	-35.71	20240401	2900	3.97	20241120	4690	-35.71	20240401	2900	3.97	20241120	1.47	N	041650	500	107 억	321758	N	N	0	N	N
161	20241203	090440	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2995	-20	5	-0.66	18881840	6324	6.57	2975	3010	2975	3915	2115	3015	2985.63	1.50	0	1318	3088	3051	3018	2981	2948	3070	3000	107	900	500	2230	5	1	21471450	643	4.57	0.30	12	0.03	655.00	10014.00	4690	20240401	-36.14	2900	20241120	3.28	4690	-36.14	20240401	2900	3.28	20241120	4690	-36.14	20240401	2900	3.28	20241120	1.47	N	041650	500	107 억	321758	N	N	0	N	N
162	20241202	160427	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3015	-20	5	-0.66	279704595	93033	42.39	3010	3055	2985	3945	2125	3035	3006.41	1.46	0	6904	3168	3101	3058	2991	2948	3080	2970	107	910	500	2240	5	1	21471450	647	4.60	0.30	12	0.43	655.00	10014.00	4690	20240401	-35.71	2900	20241120	3.97	4690	-35.71	20240401	2900	3.97	20241120	4690	-35.71	20240401	2900	3.97	20241120	1.55	N	041650	500	107 억	313215	N	N	0	N	N
163	20241202	150457	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3015	-20	5	-0.66	251910280	83786	38.17	3010	3055	2985	3945	2125	3035	3006.59	1.46	0	6394	3168	3101	3058	2991	2948	3080	2970	107	910	500	2240	5	1	21471450	647	4.60	0.30	12	0.39	655.00	10014.00	4690	20240401	-35.71	2900	20241120	3.97	4690	-35.71	20240401	2900	3.97	20241120	4690	-35.71	20240401	2900	3.97	20241120	1.55	N	041650	500	107 억	313215	N	N	0	N	N
164	20241202	140437	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3010	-25	5	-0.82	236306460	78607	35.81	3010	3055	2985	3945	2125	3035	3006.18	1.46	0	6392	3168	3101	3058	2991	2948	3080	2970	107	910	500	2240	5	1	21471450	646	4.60	0.30	12	0.37	655.00	10014.00	4690	20240401	-35.82	2900	20241120	3.79	4690	-35.82	20240401	2900	3.79	20241120	4690	-35.82	20240401	2900	3.79	20241120	1.55	N	041650	500	107 억	313215	N	N	0	N	N
165	20241202	130439	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3005	-30	5	-0.99	225568650	75041	34.19	3010	3055	2985	3945	2125	3035	3005.94	1.46	0	5624	3168	3101	3058	2991	2948	3080	2970	107	910	500	2240	5	1	21471450	645	4.59	0.30	12	0.35	655.00	10014.00	4690	20240401	-35.93	2900	20241120	3.62	4690	-35.93	20240401	2900	3.62	20241120	4690	-35.93	20240401	2900	3.62	20241120	1.55	N	041650	500	107 억	313215	N	N	0	N	N
166	20241202	120454	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3010	-25	5	-0.82	162955025	54167	24.68	3010	3055	2995	3945	2125	3035	3008.38	1.46	0	6870	3168	3101	3058	2991	2948	3080	2970	107	910	500	2240	5	1	21471450	646	4.60	0.30	12	0.25	655.00	10014.00	4690	20240401	-35.82	2900	20241120	3.79	4690	-35.82	20240401	2900	3.79	20241120	4690	-35.82	20240401	2900	3.79	20241120	1.55	N	041650	500	107 억	313215	N	N	0	N	N
167	20241202	110428	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3020	-15	5	-0.49	151541685	50370	22.95	3010	3055	2995	3945	2125	3035	3008.57	1.46	0	6841	3168	3101	3058	2991	2948	3080	2970	107	910	500	2240	5	1	21471450	648	4.61	0.30	12	0.23	655.00	10014.00	4690	20240401	-35.61	2900	20241120	4.14	4690	-35.61	20240401	2900	4.14	20241120	4690	-35.61	20240401	2900	4.14	20241120	1.55	N	041650	500	107 억	313215	N	N	0	N	N
168	20241202	100427	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3025	-10	5	-0.33	98164370	32579	14.84	3010	3055	3000	3945	2125	3035	3013.12	1.46	0	5052	3168	3101	3058	2991	2948	3080	2970	107	910	500	2240	5	1	21471450	650	4.62	0.30	12	0.15	655.00	10014.00	4690	20240401	-35.50	2900	20241120	4.31	4690	-35.50	20240401	2900	4.31	20241120	4690	-35.50	20240401	2900	4.31	20241120	1.55	N	041650	500	107 억	313215	N	N	0	N	N
169	20241202	090427	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3045	10	2	0.33	11203970	3716	1.69	3010	3055	3010	3945	2125	3035	3015.06	1.46	0	400	3168	3101	3058	2991	2948	3080	2970	107	910	500	2240	5	1	21471450	654	4.65	0.30	12	0.02	655.00	10014.00	4690	20240401	-35.07	2900	20241120	5.00	4690	-35.07	20240401	2900	5.00	20241120	4690	-35.07	20240401	2900	5.00	20241120	1.55	N	041650	500	107 억	313215	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History