KissMeData/024900/price/prices-20241201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160401	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2980	70	2	2.41	69705510	23582	50.76	2915	2980	2885	3780	2040	2910	2955.46	1.30	14670	14832	3036	2972	2926	2862	2816	2950	2840	163	870	500	2150	5	1	32564980	970	7.82	1.02	12	0.07	381.00	2924.00	6210	20240102	-52.01	2615	20241209	13.96	6210	-52.01	20240102	2615	13.96	20241209	6210	-52.01	20240102	2615	13.96	20241209	1.15	N	024900	500	162 억	422846	N	N	0	N	N
3	20241231	150402	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2980	70	2	2.41	69705510	23582	50.76	2915	2980	2885	3780	2040	2910	2955.46	1.30	14670	14832	3036	2972	2926	2862	2816	2950	2840	163	870	500	2150	5	1	32564980	970	7.82	1.02	12	0.07	381.00	2924.00	6210	20240102	-52.01	2615	20241209	13.96	6210	-52.01	20240102	2615	13.96	20241209	6210	-52.01	20240102	2615	13.96	20241209	1.15	N	024900	500	162 억	422846	N	N	0	N	N
4	20241231	140401	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2980	70	2	2.41	69705510	23582	50.76	2915	2980	2885	3780	2040	2910	2955.46	1.30	14670	14832	3036	2972	2926	2862	2816	2950	2840	163	870	500	2150	5	1	32564980	970	7.82	1.02	12	0.07	381.00	2924.00	6210	20240102	-52.01	2615	20241209	13.96	6210	-52.01	20240102	2615	13.96	20241209	6210	-52.01	20240102	2615	13.96	20241209	1.15	N	024900	500	162 억	422846	N	N	0	N	N
5	20241231	130401	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2980	70	2	2.41	69705510	23582	50.76	2915	2980	2885	3780	2040	2910	2955.46	1.30	14670	14832	3036	2972	2926	2862	2816	2950	2840	163	870	500	2150	5	1	32564980	970	7.82	1.02	12	0.07	381.00	2924.00	6210	20240102	-52.01	2615	20241209	13.96	6210	-52.01	20240102	2615	13.96	20241209	6210	-52.01	20240102	2615	13.96	20241209	1.15	N	024900	500	162 억	422846	N	N	0	N	N
6	20241231	120401	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2980	70	2	2.41	69705510	23582	50.76	2915	2980	2885	3780	2040	2910	2955.46	1.30	14670	14832	3036	2972	2926	2862	2816	2950	2840	163	870	500	2150	5	1	32564980	970	7.82	1.02	12	0.07	381.00	2924.00	6210	20240102	-52.01	2615	20241209	13.96	6210	-52.01	20240102	2615	13.96	20241209	6210	-52.01	20240102	2615	13.96	20241209	1.15	N	024900	500	162 억	422846	N	N	0	N	N
7	20241231	110400	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2980	70	2	2.41	69705510	23582	50.76	2915	2980	2885	3780	2040	2910	2955.46	1.30	14670	14832	3036	2972	2926	2862	2816	2950	2840	163	870	500	2150	5	1	32564980	970	7.82	1.02	12	0.07	381.00	2924.00	6210	20240102	-52.01	2615	20241209	13.96	6210	-52.01	20240102	2615	13.96	20241209	6210	-52.01	20240102	2615	13.96	20241209	1.15	N	024900	500	162 억	422846	N	N	0	N	N
8	20241231	100355	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2980	70	2	2.41	69705510	23582	50.76	2915	2980	2885	3780	2040	2910	2955.46	1.30	14670	14832	3036	2972	2926	2862	2816	2950	2840	163	870	500	2150	5	1	32564980	970	7.82	1.02	12	0.07	381.00	2924.00	6210	20240102	-52.01	2615	20241209	13.96	6210	-52.01	20240102	2615	13.96	20241209	6210	-52.01	20240102	2615	13.96	20241209	1.15	N	024900	500	162 억	422846	N	N	0	N	N
9	20241231	090402	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2980	70	2	2.41	69705510	23582	50.76	2915	2980	2885	3780	2040	2910	2955.46	1.30	14670	14832	3036	2972	2926	2862	2816	2950	2840	163	870	500	2150	5	1	32564980	970	7.82	1.02	12	0.07	381.00	2924.00	6210	20240102	-52.01	2615	20241209	13.96	6210	-52.01	20240102	2615	13.96	20241209	6210	-52.01	20240102	2615	13.96	20241209	1.15	N	024900	500	162 억	422846	N	N	0	N	N
10	20241230	160359	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2980	70	2	2.41	69705510	23582	50.76	2915	2980	2885	3780	2040	2910	2955.46	1.25	0	14832	3036	2972	2926	2862	2816	2950	2840	163	870	500	2150	5	1	32564980	970	7.82	1.02	12	0.07	381.00	2924.00	6210	20240102	-52.01	2615	20241209	13.96	6210	-52.01	20240102	2615	13.96	20241209	6210	-52.01	20240102	2615	13.96	20241209	1.15	N	024900	500	162 억	408176	N	N	0	N	N
11	20241230	150402	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2970	60	2	2.06	62391350	21125	45.47	2915	2975	2885	3780	2040	2910	2953.44	1.25	0	13811	3036	2972	2926	2862	2816	2950	2840	163	870	500	2150	5	1	32564980	967	7.80	1.02	12	0.06	381.00	2924.00	6210	20240102	-52.17	2615	20241209	13.58	6210	-52.17	20240102	2615	13.58	20241209	6210	-52.17	20240102	2615	13.58	20241209	1.15	N	024900	500	162 억	408176	N	N	0	N	N
12	20241230	140400	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2960	50	2	1.72	58400110	19781	42.58	2915	2975	2885	3780	2040	2910	2952.33	1.25	0	13338	3036	2972	2926	2862	2816	2950	2840	163	870	500	2150	5	1	32564980	964	7.77	1.01	12	0.06	381.00	2924.00	6210	20240102	-52.33	2615	20241209	13.19	6210	-52.33	20240102	2615	13.19	20241209	6210	-52.33	20240102	2615	13.19	20241209	1.15	N	024900	500	162 억	408176	N	N	0	N	N
13	20241230	130401	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2970	60	2	2.06	32826450	11127	23.95	2915	2970	2885	3780	2040	2910	2950.16	1.25	0	5483	3036	2972	2926	2862	2816	2950	2840	163	870	500	2150	5	1	32564980	967	7.80	1.02	12	0.03	381.00	2924.00	6210	20240102	-52.17	2615	20241209	13.58	6210	-52.17	20240102	2615	13.58	20241209	6210	-52.17	20240102	2615	13.58	20241209	1.15	N	024900	500	162 억	408176	N	N	0	N	N
14	20241230	120359	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2960	50	2	1.72	24454735	8298	17.86	2915	2965	2885	3780	2040	2910	2947.06	1.25	0	4410	3036	2972	2926	2862	2816	2950	2840	163	870	500	2150	5	1	32564980	964	7.77	1.01	12	0.03	381.00	2924.00	6210	20240102	-52.33	2615	20241209	13.19	6210	-52.33	20240102	2615	13.19	20241209	6210	-52.33	20240102	2615	13.19	20241209	1.15	N	024900	500	162 억	408176	N	N	0	N	N
15	20241230	110401	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2950	40	2	1.37	17229665	5857	12.61	2915	2965	2885	3780	2040	2910	2941.72	1.25	0	3474	3036	2972	2926	2862	2816	2950	2840	163	870	500	2150	5	1	32564980	961	7.74	1.01	12	0.02	381.00	2924.00	6210	20240102	-52.50	2615	20241209	12.81	6210	-52.50	20240102	2615	12.81	20241209	6210	-52.50	20240102	2615	12.81	20241209	1.15	N	024900	500	162 억	408176	N	N	0	N	N
16	20241230	100401	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2950	40	2	1.37	10287675	3508	7.55	2915	2960	2885	3780	2040	2910	2932.63	1.25	0	2585	3036	2972	2926	2862	2816	2950	2840	163	870	500	2150	5	1	32564980	961	7.74	1.01	12	0.01	381.00	2924.00	6210	20240102	-52.50	2615	20241209	12.81	6210	-52.50	20240102	2615	12.81	20241209	6210	-52.50	20240102	2615	12.81	20241209	1.15	N	024900	500	162 억	408176	N	N	0	N	N
17	20241230	090402	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2905	-5	5	-0.17	561545	194	0.42	2915	2915	2885	3780	2040	2910	2894.56	1.25	0	-77	3036	2972	2926	2862	2816	2950	2840	163	870	500	2150	5	1	32564980	946	7.62	0.99	12	0.00	381.00	2924.00	6210	20240102	-53.22	2615	20241209	11.09	6210	-53.22	20240102	2615	11.09	20241209	6210	-53.22	20240102	2615	11.09	20241209	1.15	N	024900	500	162 억	408176	N	N	0	N	N
18	20241227	160359	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2910	-65	5	-2.18	135317780	46356	160.51	2930	2990	2880	3865	2085	2975	2919.11	1.30	0	-16745	3018	2996	2983	2961	2948	2990	2955	163	890	500	2200	5	1	32564980	948	7.64	1.00	12	0.14	381.00	2924.00	6210	20240102	-53.14	2615	20241209	11.28	6210	-53.14	20240102	2615	11.28	20241209	6210	-53.14	20240102	2615	11.28	20241209	1.11	N	024900	500	162 억	424905	N	N	1	N	N
19	20241227	150358	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2910	-65	5	-2.18	127933135	43822	151.74	2930	2990	2880	3865	2085	2975	2919.38	1.30	0	-16707	3018	2996	2983	2961	2948	2990	2955	163	890	500	2200	5	1	32564980	948	7.64	1.00	12	0.13	381.00	2924.00	6210	20240102	-53.14	2615	20241209	11.28	6210	-53.14	20240102	2615	11.28	20241209	6210	-53.14	20240102	2615	11.28	20241209	1.11	N	024900	500	162 억	424905	N	N	1	N	N
20	20241227	140401	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2935	-40	5	-1.34	124328440	42589	147.47	2930	2990	2880	3865	2085	2975	2919.26	1.30	0	-16706	3018	2996	2983	2961	2948	2990	2955	163	890	500	2200	5	1	32564980	956	7.70	1.00	12	0.13	381.00	2924.00	6210	20240102	-52.74	2615	20241209	12.24	6210	-52.74	20240102	2615	12.24	20241209	6210	-52.74	20240102	2615	12.24	20241209	1.11	N	024900	500	162 억	424905	N	N	1	N	N
21	20241227	130400	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2900	-75	5	-2.52	109567410	37527	129.94	2930	2990	2880	3865	2085	2975	2919.70	1.30	0	-17228	3018	2996	2983	2961	2948	2990	2955	163	890	500	2200	5	1	32564980	944	7.61	0.99	12	0.12	381.00	2924.00	6210	20240102	-53.30	2615	20241209	10.90	6210	-53.30	20240102	2615	10.90	20241209	6210	-53.30	20240102	2615	10.90	20241209	1.11	N	024900	500	162 억	424905	N	N	1	N	N
22	20241227	120359	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2890	-85	5	-2.86	97126640	33229	115.06	2930	2990	2890	3865	2085	2975	2922.95	1.30	0	-15261	3018	2996	2983	2961	2948	2990	2955	163	890	500	2200	5	1	32564980	941	7.59	0.99	12	0.10	381.00	2924.00	6210	20240102	-53.46	2615	20241209	10.52	6210	-53.46	20240102	2615	10.52	20241209	6210	-53.46	20240102	2615	10.52	20241209	1.11	N	024900	500	162 억	424905	N	N	1	N	N
23	20241227	110359	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2910	-65	5	-2.18	52671735	17956	62.17	2930	2990	2910	3865	2085	2975	2933.38	1.30	0	-5653	3018	2996	2983	2961	2948	2990	2955	163	890	500	2200	5	1	32564980	948	7.64	1.00	12	0.06	381.00	2924.00	6210	20240102	-53.14	2615	20241209	11.28	6210	-53.14	20240102	2615	11.28	20241209	6210	-53.14	20240102	2615	11.28	20241209	1.11	N	024900	500	162 억	424905	N	N	1	N	N
24	20241227	100359	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2950	-25	5	-0.84	23206010	7912	27.40	2930	2990	2920	3865	2085	2975	2933.01	1.30	0	-298	3018	2996	2983	2961	2948	2990	2955	163	890	500	2200	5	1	32564980	961	7.74	1.01	12	0.02	381.00	2924.00	6210	20240102	-52.50	2615	20241209	12.81	6210	-52.50	20240102	2615	12.81	20241209	6210	-52.50	20240102	2615	12.81	20241209	1.11	N	024900	500	162 억	424905	N	N	1	N	N
25	20241227	090401	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2990	15	2	0.50	2389325	805	2.79	2930	2990	2930	3865	2085	2975	2968.11	1.30	0	-577	3018	2996	2983	2961	2948	2990	2955	163	890	500	2200	5	1	32564980	974	7.85	1.02	12	0.00	381.00	2924.00	6210	20240102	-51.85	2615	20241209	14.34	6210	-51.85	20240102	2615	14.34	20241209	6210	-51.85	20240102	2615	14.34	20241209	1.11	N	024900	500	162 억	424905	N	N	1	N	N
26	20241226	160359	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2975	0	3	0.00	80528515	27008	61.59	2990	3005	2970	3865	2085	2975	2981.67	1.31	0	-424	3138	3056	3013	2931	2888	3035	2910	163	890	500	2200	5	1	32564980	969	7.81	1.02	12	0.08	381.00	2924.00	6210	20240102	-52.09	2615	20241209	13.77	6210	-52.09	20240102	2615	13.77	20241209	6210	-52.09	20240102	2615	13.77	20241209	1.13	N	024900	500	162 억	425371	N	N	1	N	N
27	20241226	150357	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2980	5	2	0.17	76660730	25708	58.63	2990	3005	2970	3865	2085	2975	2981.98	1.31	0	-272	3138	3056	3013	2931	2888	3035	2910	163	890	500	2200	5	1	32564980	970	7.82	1.02	12	0.08	381.00	2924.00	6210	20240102	-52.01	2615	20241209	13.96	6210	-52.01	20240102	2615	13.96	20241209	6210	-52.01	20240102	2615	13.96	20241209	1.13	N	024900	500	162 억	425371	N	N	0	N	N
28	20241226	140356	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2975	0	3	0.00	65859965	22081	50.36	2990	3005	2970	3865	2085	2975	2982.65	1.31	0	-1047	3138	3056	3013	2931	2888	3035	2910	163	890	500	2200	5	1	32564980	969	7.81	1.02	12	0.07	381.00	2924.00	6210	20240102	-52.09	2615	20241209	13.77	6210	-52.09	20240102	2615	13.77	20241209	6210	-52.09	20240102	2615	13.77	20241209	1.13	N	024900	500	162 억	425371	N	N	0	N	N
29	20241226	130358	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2980	5	2	0.17	40808425	13669	31.17	2990	3005	2970	3865	2085	2975	2985.47	1.31	0	-2790	3138	3056	3013	2931	2888	3035	2910	163	890	500	2200	5	1	32564980	970	7.82	1.02	12	0.04	381.00	2924.00	6210	20240102	-52.01	2615	20241209	13.96	6210	-52.01	20240102	2615	13.96	20241209	6210	-52.01	20240102	2615	13.96	20241209	1.13	N	024900	500	162 억	425371	N	N	0	N	N
30	20241226	120357	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2980	5	2	0.17	31595555	10576	24.12	2990	3005	2970	3865	2085	2975	2987.48	1.31	0	-3687	3138	3056	3013	2931	2888	3035	2910	163	890	500	2200	5	1	32564980	970	7.82	1.02	12	0.03	381.00	2924.00	6210	20240102	-52.01	2615	20241209	13.96	6210	-52.01	20240102	2615	13.96	20241209	6210	-52.01	20240102	2615	13.96	20241209	1.13	N	024900	500	162 억	425371	N	N	0	N	N
31	20241226	110357	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2985	10	2	0.34	28113175	9408	21.46	2990	3005	2970	3865	2085	2975	2988.22	1.31	0	-3366	3138	3056	3013	2931	2888	3035	2910	163	890	500	2200	5	1	32564980	972	7.83	1.02	12	0.03	381.00	2924.00	6210	20240102	-51.93	2615	20241209	14.15	6210	-51.93	20240102	2615	14.15	20241209	6210	-51.93	20240102	2615	14.15	20241209	1.13	N	024900	500	162 억	425371	N	N	0	N	N
32	20241226	100357	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3005	30	2	1.01	19299110	6459	14.73	2990	3005	2970	3865	2085	2975	2987.94	1.31	0	-2655	3138	3056	3013	2931	2888	3035	2910	163	890	500	2200	5	1	32564980	979	7.89	1.03	12	0.02	381.00	2924.00	6210	20240102	-51.61	2615	20241209	14.91	6210	-51.61	20240102	2615	14.91	20241209	6210	-51.61	20240102	2615	14.91	20241209	1.13	N	024900	500	162 억	425371	N	N	0	N	N
33	20241226	090358	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2995	20	2	0.67	3142785	1051	2.40	2990	3000	2990	3865	2085	2975	2990.28	1.31	0	-120	3138	3056	3013	2931	2888	3035	2910	163	890	500	2200	5	1	32564980	975	7.86	1.02	12	0.00	381.00	2924.00	6210	20240102	-51.77	2615	20241209	14.53	6210	-51.77	20240102	2615	14.53	20241209	6210	-51.77	20240102	2615	14.53	20241209	1.13	N	024900	500	162 억	425371	N	N	0	N	N
34	20241224	160357	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2975	-40	5	-1.33	130881140	43626	118.08	2995	3095	2970	3915	2115	3015	3000.09	1.31	0	-2685	3058	3036	3003	2981	2948	3047	2992	163	900	500	2230	5	1	32564980	969	7.81	1.02	12	0.13	381.00	2924.00	6630	20231215	-55.13	2615	20241209	13.77	6210	-52.09	20240102	2615	13.77	20241209	6210	-52.09	20240102	2615	13.77	20241209	1.16	N	024900	500	162 억	428072	N	N	36	N	N
35	20241224	150356	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3005	-10	5	-0.33	124159905	41369	111.97	2995	3095	2980	3915	2115	3015	3001.28	1.31	0	-2394	3058	3036	3003	2981	2948	3047	2992	163	900	500	2230	5	1	32564980	979	7.89	1.03	12	0.13	381.00	2924.00	6630	20231215	-54.68	2615	20241209	14.91	6210	-51.61	20240102	2615	14.91	20241209	6210	-51.61	20240102	2615	14.91	20241209	1.16	N	024900	500	162 억	428072	N	N	36	N	N
36	20241224	140355	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2995	-20	5	-0.66	98160365	32681	88.46	2995	3095	2980	3915	2115	3015	3003.59	1.31	0	-5595	3058	3036	3003	2981	2948	3047	2992	163	900	500	2230	5	1	32564980	975	7.86	1.02	12	0.10	381.00	2924.00	6630	20231215	-54.83	2615	20241209	14.53	6210	-51.77	20240102	2615	14.53	20241209	6210	-51.77	20240102	2615	14.53	20241209	1.16	N	024900	500	162 억	428072	N	N	36	N	N
37	20241224	130356	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2985	-30	5	-1.00	88791540	29548	79.98	2995	3095	2980	3915	2115	3015	3004.99	1.31	0	-6974	3058	3036	3003	2981	2948	3047	2992	163	900	500	2230	5	1	32564980	972	7.83	1.02	12	0.09	381.00	2924.00	6630	20231215	-54.98	2615	20241209	14.15	6210	-51.93	20240102	2615	14.15	20241209	6210	-51.93	20240102	2615	14.15	20241209	1.16	N	024900	500	162 억	428072	N	N	36	N	N
38	20241224	120356	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3000	-15	5	-0.50	40317555	13315	36.04	2995	3095	2995	3915	2115	3015	3027.98	1.31	0	-4862	3058	3036	3003	2981	2948	3047	2992	163	900	500	2230	5	1	32564980	977	7.87	1.03	12	0.04	381.00	2924.00	6630	20231215	-54.75	2615	20241209	14.72	6210	-51.69	20240102	2615	14.72	20241209	6210	-51.69	20240102	2615	14.72	20241209	1.16	N	024900	500	162 억	428072	N	N	36	N	N
39	20241224	110356	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3010	-5	5	-0.17	32884190	10840	29.34	2995	3095	2995	3915	2115	3015	3033.60	1.31	0	-2739	3058	3036	3003	2981	2948	3047	2992	163	900	500	2230	5	1	32564980	980	7.90	1.03	12	0.03	381.00	2924.00	6630	20231215	-54.60	2615	20241209	15.11	6210	-51.53	20240102	2615	15.11	20241209	6210	-51.53	20240102	2615	15.11	20241209	1.16	N	024900	500	162 억	428072	N	N	36	N	N
40	20241224	100356	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3015	0	3	0.00	26789730	8816	23.86	2995	3095	2995	3915	2115	3015	3038.76	1.31	0	-2628	3058	3036	3003	2981	2948	3047	2992	163	900	500	2230	5	1	32564980	982	7.91	1.03	12	0.03	381.00	2924.00	6630	20231215	-54.52	2615	20241209	15.30	6210	-51.45	20240102	2615	15.30	20241209	6210	-51.45	20240102	2615	15.30	20241209	1.16	N	024900	500	162 억	428072	N	N	36	N	N
41	20241224	090358	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3025	10	2	0.33	446885	149	0.40	2995	3025	2995	3915	2115	3015	2999.23	1.31	0	2	3058	3036	3003	2981	2948	3047	2992	163	900	500	2230	5	1	32564980	985	7.94	1.03	12	0.00	381.00	2924.00	6630	20231215	-54.37	2615	20241209	15.68	6210	-51.29	20240102	2615	15.68	20241209	6210	-51.29	20240102	2615	15.68	20241209	1.16	N	024900	500	162 억	428072	N	N	36	N	N
42	20241223	160353	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3015	45	2	1.52	110783815	36946	55.66	2970	3025	2970	3860	2080	2970	2998.53	1.29	0	9231	3130	3050	2995	2915	2860	3022	2887	163	890	500	2190	5	1	32564980	982	7.91	1.03	12	0.11	381.00	2924.00	6630	20231215	-54.52	2615	20241209	15.30	6210	-51.45	20240102	2615	15.30	20241209	6210	-51.45	20240102	2615	15.30	20241209	1.19	N	024900	500	162 억	419192	N	N	36	N	N
43	20241223	150356	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3010	40	2	1.35	97243710	32450	48.89	2970	3025	2970	3860	2080	2970	2996.72	1.29	0	6514	3130	3050	2995	2915	2860	3022	2887	163	890	500	2190	5	1	32564980	980	7.90	1.03	12	0.10	381.00	2924.00	6630	20231215	-54.60	2615	20241209	15.11	6210	-51.53	20240102	2615	15.11	20241209	6210	-51.53	20240102	2615	15.11	20241209	1.19	N	024900	500	162 억	419192	N	N	6	N	N
44	20241223	140353	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3010	40	2	1.35	85529850	28568	43.04	2970	3025	2970	3860	2080	2970	2993.90	1.29	0	6480	3130	3050	2995	2915	2860	3022	2887	163	890	500	2190	5	1	32564980	980	7.90	1.03	12	0.09	381.00	2924.00	6630	20231215	-54.60	2615	20241209	15.11	6210	-51.53	20240102	2615	15.11	20241209	6210	-51.53	20240102	2615	15.11	20241209	1.19	N	024900	500	162 억	419192	N	N	6	N	N
45	20241223	130354	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3005	35	2	1.18	71994885	24064	36.25	2970	3010	2970	3860	2080	2970	2991.81	1.29	0	4878	3130	3050	2995	2915	2860	3022	2887	163	890	500	2190	5	1	32564980	979	7.89	1.03	12	0.07	381.00	2924.00	6630	20231215	-54.68	2615	20241209	14.91	6210	-51.61	20240102	2615	14.91	20241209	6210	-51.61	20240102	2615	14.91	20241209	1.19	N	024900	500	162 억	419192	N	N	6	N	N
46	20241223	120355	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3010	40	2	1.35	60670280	20297	30.58	2970	3010	2970	3860	2080	2970	2989.13	1.29	0	4679	3130	3050	2995	2915	2860	3022	2887	163	890	500	2190	5	1	32564980	980	7.90	1.03	12	0.06	381.00	2924.00	6630	20231215	-54.60	2615	20241209	15.11	6210	-51.53	20240102	2615	15.11	20241209	6210	-51.53	20240102	2615	15.11	20241209	1.19	N	024900	500	162 억	419192	N	N	6	N	N
47	20241223	110354	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2995	25	2	0.84	54821295	18349	27.64	2970	3005	2970	3860	2080	2970	2987.70	1.29	0	3520	3130	3050	2995	2915	2860	3022	2887	163	890	500	2190	5	1	32564980	975	7.86	1.02	12	0.06	381.00	2924.00	6630	20231215	-54.83	2615	20241209	14.53	6210	-51.77	20240102	2615	14.53	20241209	6210	-51.77	20240102	2615	14.53	20241209	1.19	N	024900	500	162 억	419192	N	N	6	N	N
48	20241223	100352	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2990	20	2	0.67	38405900	12869	19.39	2970	3005	2970	3860	2080	2970	2984.37	1.29	0	1159	3130	3050	2995	2915	2860	3022	2887	163	890	500	2190	5	1	32564980	974	7.85	1.02	12	0.04	381.00	2924.00	6630	20231215	-54.90	2615	20241209	14.34	6210	-51.85	20240102	2615	14.34	20241209	6210	-51.85	20240102	2615	14.34	20241209	1.19	N	024900	500	162 억	419192	N	N	6	N	N
49	20241223	090354	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3000	30	2	1.01	1317695	441	0.66	2970	3000	2970	3860	2080	2970	2987.97	1.29	0	303	3130	3050	2995	2915	2860	3022	2887	163	890	500	2190	5	1	32564980	977	7.87	1.03	12	0.00	381.00	2924.00	6630	20231215	-54.75	2615	20241209	14.72	6210	-51.69	20240102	2615	14.72	20241209	6210	-51.69	20240102	2615	14.72	20241209	1.19	N	024900	500	162 억	419192	N	N	6	N	N
50	20241220	160351	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2970	-90	5	-2.94	194191080	65201	87.60	3040	3075	2940	3975	2145	3060	2978.35	1.28	0	-483	3173	3116	3073	3016	2973	3095	2995	163	915	500	2260	5	1	32564980	967	7.80	1.02	12	0.20	381.00	2924.00	6630	20231215	-55.20	2615	20241209	13.58	6210	-52.17	20240102	2615	13.58	20241209	6210	-52.17	20240102	2615	13.58	20241209	1.23	N	024900	500	162 억	417633	N	N	6	N	N
51	20241220	150353	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2970	-90	5	-2.94	173961630	58367	78.42	3040	3075	2945	3975	2145	3060	2980.48	1.28	0	-1322	3173	3116	3073	3016	2973	3095	2995	163	915	500	2260	5	1	32564980	967	7.80	1.02	12	0.18	381.00	2924.00	6630	20231215	-55.20	2615	20241209	13.58	6210	-52.17	20240102	2615	13.58	20241209	6210	-52.17	20240102	2615	13.58	20241209	1.23	N	024900	500	162 억	417633	N	N	0	N	N
52	20241220	140352	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2970	-90	5	-2.94	139263060	46631	62.65	3040	3075	2955	3975	2145	3060	2986.49	1.28	0	-3141	3173	3116	3073	3016	2973	3095	2995	163	915	500	2260	5	1	32564980	967	7.80	1.02	12	0.14	381.00	2924.00	6630	20231215	-55.20	2615	20241209	13.58	6210	-52.17	20240102	2615	13.58	20241209	6210	-52.17	20240102	2615	13.58	20241209	1.23	N	024900	500	162 억	417633	N	N	0	N	N
53	20241220	130351	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2980	-80	5	-2.61	114537980	38284	51.44	3040	3075	2965	3975	2145	3060	2991.80	1.28	0	-2991	3173	3116	3073	3016	2973	3095	2995	163	915	500	2260	5	1	32564980	970	7.82	1.02	12	0.12	381.00	2924.00	6630	20231215	-55.05	2615	20241209	13.96	6210	-52.01	20240102	2615	13.96	20241209	6210	-52.01	20240102	2615	13.96	20241209	1.23	N	024900	500	162 억	417633	N	N	0	N	N
54	20241220	120351	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2970	-90	5	-2.94	109296530	36519	49.07	3040	3075	2965	3975	2145	3060	2992.87	1.28	0	-2324	3173	3116	3073	3016	2973	3095	2995	163	915	500	2260	5	1	32564980	967	7.80	1.02	12	0.11	381.00	2924.00	6630	20231215	-55.20	2615	20241209	13.58	6210	-52.17	20240102	2615	13.58	20241209	6210	-52.17	20240102	2615	13.58	20241209	1.23	N	024900	500	162 억	417633	N	N	0	N	N
55	20241220	110350	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2970	-90	5	-2.94	92180720	30775	41.35	3040	3075	2965	3975	2145	3060	2995.31	1.28	0	-65	3173	3116	3073	3016	2973	3095	2995	163	915	500	2260	5	1	32564980	967	7.80	1.02	12	0.09	381.00	2924.00	6630	20231215	-55.20	2615	20241209	13.58	6210	-52.17	20240102	2615	13.58	20241209	6210	-52.17	20240102	2615	13.58	20241209	1.23	N	024900	500	162 억	417633	N	N	0	N	N
56	20241220	100351	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3020	-40	5	-1.31	29486380	9820	13.19	3040	3075	2980	3975	2145	3060	3002.69	1.28	0	856	3173	3116	3073	3016	2973	3095	2995	163	915	500	2260	5	1	32564980	983	7.93	1.03	12	0.03	381.00	2924.00	6630	20231215	-54.45	2615	20241209	15.49	6210	-51.37	20240102	2615	15.49	20241209	6210	-51.37	20240102	2615	15.49	20241209	1.23	N	024900	500	162 억	417633	N	N	0	N	N
57	20241220	090352	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3075	15	2	0.49	1064840	350	0.47	3040	3075	3040	3975	2145	3060	3042.40	1.28	0	-47	3173	3116	3073	3016	2973	3095	2995	163	915	500	2260	5	1	32564980	1001	8.07	1.05	12	0.00	381.00	2924.00	6630	20231215	-53.62	2615	20241209	17.59	6210	-50.48	20240102	2615	17.59	20241209	6210	-50.48	20240102	2615	17.59	20241209	1.23	N	024900	500	162 억	417633	N	N	0	N	N
58	20241219	160352	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3060	-80	5	-2.55	228272595	74398	131.97	3130	3130	3030	4080	2200	3140	3068.26	1.20	0	23406	3210	3175	3140	3105	3070	3157	3087	163	940	500	2320	5	1	32564980	996	8.03	1.05	12	0.23	381.00	2924.00	6630	20231215	-53.85	2615	20241209	17.02	6210	-50.72	20240102	2615	17.02	20241209	6210	-50.72	20240102	2615	17.02	20241209	1.22	N	024900	500	162 억	391883	N	N	30	N	N
59	20241219	150349	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3070	-70	5	-2.23	211546910	68932	122.27	3130	3130	3030	4080	2200	3140	3068.92	1.20	0	27274	3210	3175	3140	3105	3070	3157	3087	163	940	500	2320	5	1	32564980	1000	8.06	1.05	12	0.21	381.00	2924.00	6630	20231215	-53.70	2615	20241209	17.40	6210	-50.56	20240102	2615	17.40	20241209	6210	-50.56	20240102	2615	17.40	20241209	1.22	N	024900	500	162 억	391883	N	N	30	N	N
60	20241219	140351	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3080	-60	5	-1.91	193397930	63018	111.78	3130	3130	3030	4080	2200	3140	3068.93	1.20	0	27501	3210	3175	3140	3105	3070	3157	3087	163	940	500	2320	5	1	32564980	1003	8.08	1.05	12	0.19	381.00	2924.00	6630	20231215	-53.54	2615	20241209	17.78	6210	-50.40	20240102	2615	17.78	20241209	6210	-50.40	20240102	2615	17.78	20241209	1.22	N	024900	500	162 억	391883	N	N	30	N	N
61	20241219	130350	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3075	-65	5	-2.07	186577155	60795	107.84	3130	3130	3030	4080	2200	3140	3068.96	1.20	0	26549	3210	3175	3140	3105	3070	3157	3087	163	940	500	2320	5	1	32564980	1001	8.07	1.05	12	0.19	381.00	2924.00	6630	20231215	-53.62	2615	20241209	17.59	6210	-50.48	20240102	2615	17.59	20241209	6210	-50.48	20240102	2615	17.59	20241209	1.22	N	024900	500	162 억	391883	N	N	30	N	N
62	20241219	120351	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3060	-80	5	-2.55	179133525	58366	103.53	3130	3130	3030	4080	2200	3140	3069.14	1.20	0	26755	3210	3175	3140	3105	3070	3157	3087	163	940	500	2320	5	1	32564980	996	8.03	1.05	12	0.18	381.00	2924.00	6630	20231215	-53.85	2615	20241209	17.02	6210	-50.72	20240102	2615	17.02	20241209	6210	-50.72	20240102	2615	17.02	20241209	1.22	N	024900	500	162 억	391883	N	N	30	N	N
63	20241219	110351	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3055	-85	5	-2.71	173889755	56654	100.49	3130	3130	3030	4080	2200	3140	3069.33	1.20	0	26578	3210	3175	3140	3105	3070	3157	3087	163	940	500	2320	5	1	32564980	995	8.02	1.04	12	0.17	381.00	2924.00	6630	20231215	-53.92	2615	20241209	16.83	6210	-50.81	20240102	2615	16.83	20241209	6210	-50.81	20240102	2615	16.83	20241209	1.22	N	024900	500	162 억	391883	N	N	30	N	N
64	20241219	100348	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3070	-70	5	-2.23	116274035	37788	67.03	3130	3130	3060	4080	2200	3140	3077.01	1.20	0	21295	3210	3175	3140	3105	3070	3157	3087	163	940	500	2320	5	1	32564980	1000	8.06	1.05	12	0.12	381.00	2924.00	6630	20231215	-53.70	2615	20241209	17.40	6210	-50.56	20240102	2615	17.40	20241209	6210	-50.56	20240102	2615	17.40	20241209	1.22	N	024900	500	162 억	391883	N	N	30	N	N
65	20241219	090351	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3120	-20	5	-0.64	6385630	2061	3.66	3130	3130	3070	4080	2200	3140	3098.32	1.20	0	1181	3210	3175	3140	3105	3070	3157	3087	163	940	500	2320	5	1	32564980	1016	8.19	1.07	12	0.01	381.00	2924.00	6630	20231215	-52.94	2615	20241209	19.31	6210	-49.76	20240102	2615	19.31	20241209	6210	-49.76	20240102	2615	19.31	20241209	1.22	N	024900	500	162 억	391883	N	N	30	N	N
66	20241218	160349	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3140	-5	5	-0.16	173775340	55374	103.43	3145	3175	3105	4085	2205	3145	3138.21	1.18	0	8300	3235	3190	3155	3110	3075	3172	3092	163	940	500	2320	5	1	32564980	1023	8.24	1.07	12	0.17	381.00	2924.00	6630	20231215	-52.64	2615	20241209	20.08	6210	-49.44	20240102	2615	20.08	20241209	6210	-49.44	20240102	2615	20.08	20241209	1.23	N	024900	500	162 억	383704	N	N	30	N	N
67	20241218	150351	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3150	5	2	0.16	165004855	52582	98.21	3145	3175	3105	4085	2205	3145	3138.05	1.18	0	7069	3235	3190	3155	3110	3075	3172	3092	163	940	500	2320	5	1	32564980	1026	8.27	1.08	12	0.16	381.00	2924.00	6630	20231215	-52.49	2615	20241209	20.46	6210	-49.28	20240102	2615	20.46	20241209	6210	-49.28	20240102	2615	20.46	20241209	1.23	N	024900	500	162 억	383704	N	N	0	N	N
68	20241218	140350	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3150	5	2	0.16	140990810	44947	83.95	3145	3175	3105	4085	2205	3145	3136.82	1.18	0	6740	3235	3190	3155	3110	3075	3172	3092	163	940	500	2320	5	1	32564980	1026	8.27	1.08	12	0.14	381.00	2924.00	6630	20231215	-52.49	2615	20241209	20.46	6210	-49.28	20240102	2615	20.46	20241209	6210	-49.28	20240102	2615	20.46	20241209	1.23	N	024900	500	162 억	383704	N	N	0	N	N
69	20241218	130350	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3120	-25	5	-0.79	109053215	34762	64.93	3145	3175	3105	4085	2205	3145	3137.14	1.18	0	7937	3235	3190	3155	3110	3075	3172	3092	163	940	500	2320	5	1	32564980	1016	8.19	1.07	12	0.11	381.00	2924.00	6630	20231215	-52.94	2615	20241209	19.31	6210	-49.76	20240102	2615	19.31	20241209	6210	-49.76	20240102	2615	19.31	20241209	1.23	N	024900	500	162 억	383704	N	N	0	N	N
70	20241218	120351	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3130	-15	5	-0.48	75063375	23843	44.53	3145	3175	3130	4085	2205	3145	3148.24	1.18	0	6991	3235	3190	3155	3110	3075	3172	3092	163	940	500	2320	5	1	32564980	1019	8.22	1.07	12	0.07	381.00	2924.00	6630	20231215	-52.79	2615	20241209	19.69	6210	-49.60	20240102	2615	19.69	20241209	6210	-49.60	20240102	2615	19.69	20241209	1.23	N	024900	500	162 억	383704	N	N	0	N	N
71	20241218	110350	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3140	-5	5	-0.16	60507420	19207	35.87	3145	3175	3135	4085	2205	3145	3150.28	1.18	0	5021	3235	3190	3155	3110	3075	3172	3092	163	940	500	2320	5	1	32564980	1023	8.24	1.07	12	0.06	381.00	2924.00	6630	20231215	-52.64	2615	20241209	20.08	6210	-49.44	20240102	2615	20.08	20241209	6210	-49.44	20240102	2615	20.08	20241209	1.23	N	024900	500	162 억	383704	N	N	0	N	N
72	20241218	100350	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3160	15	2	0.48	45486610	14429	26.95	3145	3175	3135	4085	2205	3145	3152.44	1.18	0	5553	3235	3190	3155	3110	3075	3172	3092	163	940	500	2320	5	1	32564980	1029	8.29	1.08	12	0.04	381.00	2924.00	6630	20231215	-52.34	2615	20241209	20.84	6210	-49.11	20240102	2615	20.84	20241209	6210	-49.11	20240102	2615	20.84	20241209	1.23	N	024900	500	162 억	383704	N	N	0	N	N
73	20241218	090351	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3150	5	2	0.16	351935	112	0.21	3145	3150	3135	4085	2205	3145	3142.28	1.18	0	-68	3235	3190	3155	3110	3075	3172	3092	163	940	500	2320	5	1	32564980	1026	8.27	1.08	12	0.00	381.00	2924.00	6630	20231215	-52.49	2615	20241209	20.46	6210	-49.28	20240102	2615	20.46	20241209	6210	-49.28	20240102	2615	20.46	20241209	1.23	N	024900	500	162 억	383704	N	N	0	N	N
74	20241217	160348	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3145	-30	5	-0.94	168852020	53536	56.02	3170	3200	3120	4125	2225	3175	3154.00	1.18	0	-235	3231	3202	3161	3132	3091	3217	3147	163	950	500	2340	5	1	32564980	1024	8.25	1.08	12	0.16	381.00	2924.00	6630	20231215	-52.56	2615	20241209	20.27	6210	-49.36	20240102	2615	20.27	20241209	6210	-49.36	20240102	2615	20.27	20241209	1.21	N	024900	500	162 억	384071	N	N	1	N	N
75	20241217	150349	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3135	-40	5	-1.26	156393815	49570	51.87	3170	3200	3120	4125	2225	3175	3155.01	1.18	0	163	3231	3202	3161	3132	3091	3217	3147	163	950	500	2340	5	1	32564980	1021	8.23	1.07	12	0.15	381.00	2924.00	6630	20231215	-52.71	2615	20241209	19.89	6210	-49.52	20240102	2615	19.89	20241209	6210	-49.52	20240102	2615	19.89	20241209	1.21	N	024900	500	162 억	384071	N	N	1	N	N
76	20241217	140351	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3140	-35	5	-1.10	149792165	47465	49.66	3170	3200	3120	4125	2225	3175	3155.84	1.18	0	-313	3231	3202	3161	3132	3091	3217	3147	163	950	500	2340	5	1	32564980	1023	8.24	1.07	12	0.15	381.00	2924.00	6630	20231215	-52.64	2615	20241209	20.08	6210	-49.44	20240102	2615	20.08	20241209	6210	-49.44	20240102	2615	20.08	20241209	1.21	N	024900	500	162 억	384071	N	N	1	N	N
77	20241217	130344	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3130	-45	5	-1.42	125049845	39554	41.39	3170	3200	3120	4125	2225	3175	3161.50	1.18	0	-642	3231	3202	3161	3132	3091	3217	3147	163	950	500	2340	5	1	32564980	1019	8.22	1.07	12	0.12	381.00	2924.00	6630	20231215	-52.79	2615	20241209	19.69	6210	-49.60	20240102	2615	19.69	20241209	6210	-49.60	20240102	2615	19.69	20241209	1.21	N	024900	500	162 억	384071	N	N	1	N	N
78	20241217	120349	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3150	-25	5	-0.79	102248670	32278	33.77	3170	3200	3120	4125	2225	3175	3167.75	1.18	0	471	3231	3202	3161	3132	3091	3217	3147	163	950	500	2340	5	1	32564980	1026	8.27	1.08	12	0.10	381.00	2924.00	6630	20231215	-52.49	2615	20241209	20.46	6210	-49.28	20240102	2615	20.46	20241209	6210	-49.28	20240102	2615	20.46	20241209	1.21	N	024900	500	162 억	384071	N	N	1	N	N
79	20241217	110349	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3160	-15	5	-0.47	95656280	30183	31.58	3170	3200	3120	4125	2225	3175	3169.21	1.18	0	2032	3231	3202	3161	3132	3091	3217	3147	163	950	500	2340	5	1	32564980	1029	8.29	1.08	12	0.09	381.00	2924.00	6630	20231215	-52.34	2615	20241209	20.84	6210	-49.11	20240102	2615	20.84	20241209	6210	-49.11	20240102	2615	20.84	20241209	1.21	N	024900	500	162 억	384071	N	N	1	N	N
80	20241217	100342	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3170	-5	5	-0.16	80457570	25360	26.54	3170	3200	3120	4125	2225	3175	3172.62	1.18	0	230	3231	3202	3161	3132	3091	3217	3147	163	950	500	2340	5	1	32564980	1032	8.32	1.08	12	0.08	381.00	2924.00	6630	20231215	-52.19	2615	20241209	21.22	6210	-48.95	20240102	2615	21.22	20241209	6210	-48.95	20240102	2615	21.22	20241209	1.21	N	024900	500	162 억	384071	N	N	1	N	N
81	20241217	090349	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3155	-20	5	-0.63	4646605	1470	1.54	3170	3175	3150	4125	2225	3175	3160.96	1.18	0	0	3231	3202	3161	3132	3091	3217	3147	163	950	500	2340	5	1	32564980	1027	8.28	1.08	12	0.00	381.00	2924.00	6630	20231215	-52.41	2615	20241209	20.65	6210	-49.19	20240102	2615	20.65	20241209	6210	-49.19	20240102	2615	20.65	20241209	1.21	N	024900	500	162 억	384071	N	N	1	N	N
82	20241216	160348	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3175	50	2	1.60	302020380	95369	54.39	3120	3190	3120	4060	2190	3125	3166.83	1.13	0	16818	3265	3195	3085	3015	2905	3230	3050	163	935	500	2310	5	1	32564980	1034	8.33	1.09	12	0.29	381.00	2924.00	6630	20231215	-52.11	2615	20241209	21.41	6210	-48.87	20240102	2615	21.41	20241209	6210	-48.87	20240102	2615	21.41	20241209	1.20	N	024900	500	162 억	367242	N	N	1	N	N
83	20241216	150348	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3175	50	2	1.60	297166460	93839	53.51	3120	3190	3120	4060	2190	3125	3166.77	1.13	0	16755	3265	3195	3085	3015	2905	3230	3050	163	935	500	2310	5	1	32564980	1034	8.33	1.09	12	0.29	381.00	2924.00	6630	20231215	-52.11	2615	20241209	21.41	6210	-48.87	20240102	2615	21.41	20241209	6210	-48.87	20240102	2615	21.41	20241209	1.20	N	024900	500	162 억	367242	N	N	35	N	N
84	20241216	140347	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3180	55	2	1.76	285553180	90173	51.42	3120	3190	3120	4060	2190	3125	3166.73	1.13	0	16555	3265	3195	3085	3015	2905	3230	3050	163	935	500	2310	5	1	32564980	1036	8.35	1.09	12	0.28	381.00	2924.00	6630	20231215	-52.04	2615	20241209	21.61	6210	-48.79	20240102	2615	21.61	20241209	6210	-48.79	20240102	2615	21.61	20241209	1.20	N	024900	500	162 억	367242	N	N	35	N	N
85	20241216	130349	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3180	55	2	1.76	263985855	83391	47.56	3120	3190	3120	4060	2190	3125	3165.64	1.13	0	17824	3265	3195	3085	3015	2905	3230	3050	163	935	500	2310	5	1	32564980	1036	8.35	1.09	12	0.26	381.00	2924.00	6630	20231215	-52.04	2615	20241209	21.61	6210	-48.79	20240102	2615	21.61	20241209	6210	-48.79	20240102	2615	21.61	20241209	1.20	N	024900	500	162 억	367242	N	N	35	N	N
86	20241216	120349	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3175	50	2	1.60	185532585	58716	33.48	3120	3180	3120	4060	2190	3125	3159.83	1.13	0	10702	3265	3195	3085	3015	2905	3230	3050	163	935	500	2310	5	1	32564980	1034	8.33	1.09	12	0.18	381.00	2924.00	6630	20231215	-52.11	2615	20241209	21.41	6210	-48.87	20240102	2615	21.41	20241209	6210	-48.87	20240102	2615	21.41	20241209	1.20	N	024900	500	162 억	367242	N	N	35	N	N
87	20241216	110348	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3160	35	2	1.12	130872985	41445	23.64	3120	3180	3120	4060	2190	3125	3157.75	1.13	0	-1699	3265	3195	3085	3015	2905	3230	3050	163	935	500	2310	5	1	32564980	1029	8.29	1.08	12	0.13	381.00	2924.00	6630	20231215	-52.34	2615	20241209	20.84	6210	-49.11	20240102	2615	20.84	20241209	6210	-49.11	20240102	2615	20.84	20241209	1.20	N	024900	500	162 억	367242	N	N	35	N	N
88	20241216	100349	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3170	45	2	1.44	73535215	23310	13.29	3120	3180	3120	4060	2190	3125	3154.66	1.13	0	-2999	3265	3195	3085	3015	2905	3230	3050	163	935	500	2310	5	1	32564980	1032	8.32	1.08	12	0.07	381.00	2924.00	6630	20231215	-52.19	2615	20241209	21.22	6210	-48.95	20240102	2615	21.22	20241209	6210	-48.95	20240102	2615	21.22	20241209	1.20	N	024900	500	162 억	367242	N	N	35	N	N
89	20241216	090349	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3155	30	2	0.96	10146450	3235	1.84	3120	3160	3120	4060	2190	3125	3136.46	1.13	0	-51	3265	3195	3085	3015	2905	3230	3050	163	935	500	2310	5	1	32564980	1027	8.28	1.08	12	0.01	381.00	2924.00	6630	20231215	-52.41	2615	20241209	20.65	6210	-49.19	20240102	2615	20.65	20241209	6210	-49.19	20240102	2615	20.65	20241209	1.20	N	024900	500	162 억	367242	N	N	35	N	N
90	20241213	160343	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3125	125	2	4.17	532569685	172591	306.93	2975	3155	2975	3900	2100	3000	3085.73	0.95	0	59177	3086	3042	2971	2927	2856	3065	2950	163	900	500	2220	5	1	32564980	1018	8.20	1.07	12	0.53	381.00	2924.00	6630	20231215	-52.87	2615	20241209	19.50	6210	-49.68	20240102	2615	19.50	20241209	6630	-52.87	20231215	2615	19.50	20241209	1.18	N	024900	500	162 억	309479	N	N	35	N	N
91	20241213	150347	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3140	140	2	4.67	517958370	167920	298.62	2975	3155	2975	3900	2100	3000	3084.55	0.95	0	57766	3086	3042	2971	2927	2856	3065	2950	163	900	500	2220	5	1	32564980	1023	8.24	1.07	12	0.52	381.00	2924.00	6630	20231215	-52.64	2615	20241209	20.08	6210	-49.44	20240102	2615	20.08	20241209	6630	-52.64	20231215	2615	20.08	20241209	1.18	N	024900	500	162 억	309479	N	N	0	N	N
92	20241213	140349	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3125	125	2	4.17	481457090	156230	277.83	2975	3155	2975	3900	2100	3000	3081.72	0.95	0	55044	3086	3042	2971	2927	2856	3065	2950	163	900	500	2220	5	1	32564980	1018	8.20	1.07	12	0.48	381.00	2924.00	6630	20231215	-52.87	2615	20241209	19.50	6210	-49.68	20240102	2615	19.50	20241209	6630	-52.87	20231215	2615	19.50	20241209	1.18	N	024900	500	162 억	309479	N	N	0	N	N
93	20241213	130349	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3140	140	2	4.67	463260300	150411	267.48	2975	3155	2975	3900	2100	3000	3079.96	0.95	0	54152	3086	3042	2971	2927	2856	3065	2950	163	900	500	2220	5	1	32564980	1023	8.24	1.07	12	0.46	381.00	2924.00	6630	20231215	-52.64	2615	20241209	20.08	6210	-49.44	20240102	2615	20.08	20241209	6630	-52.64	20231215	2615	20.08	20241209	1.18	N	024900	500	162 억	309479	N	N	0	N	N
94	20241213	120349	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3095	95	2	3.17	310974505	101549	180.59	2975	3100	2975	3900	2100	3000	3062.31	0.95	0	26275	3086	3042	2971	2927	2856	3065	2950	163	900	500	2220	5	1	32564980	1008	8.12	1.06	12	0.31	381.00	2924.00	6630	20231215	-53.32	2615	20241209	18.36	6210	-50.16	20240102	2615	18.36	20241209	6630	-53.32	20231215	2615	18.36	20241209	1.18	N	024900	500	162 억	309479	N	N	0	N	N
95	20241213	110348	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3085	85	2	2.83	232402330	76066	135.27	2975	3090	2975	3900	2100	3000	3055.27	0.95	0	13993	3086	3042	2971	2927	2856	3065	2950	163	900	500	2220	5	1	32564980	1005	8.10	1.06	12	0.23	381.00	2924.00	6630	20231215	-53.47	2615	20241209	17.97	6210	-50.32	20240102	2615	17.97	20241209	6630	-53.47	20231215	2615	17.97	20241209	1.18	N	024900	500	162 억	309479	N	N	0	N	N
96	20241213	100348	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3085	85	2	2.83	163235505	53584	95.29	2975	3090	2975	3900	2100	3000	3046.35	0.95	0	4214	3086	3042	2971	2927	2856	3065	2950	163	900	500	2220	5	1	32564980	1005	8.10	1.06	12	0.16	381.00	2924.00	6630	20231215	-53.47	2615	20241209	17.97	6210	-50.32	20240102	2615	17.97	20241209	6630	-53.47	20231215	2615	17.97	20241209	1.18	N	024900	500	162 억	309479	N	N	0	N	N
97	20241213	090348	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3000	0	3	0.00	1969500	662	1.18	2975	3000	2975	3900	2100	3000	2975.08	0.95	0	-126	3086	3042	2971	2927	2856	3065	2950	163	900	500	2220	5	1	32564980	977	7.87	1.03	12	0.00	381.00	2924.00	6630	20231215	-54.75	2615	20241209	14.72	6210	-51.69	20240102	2615	14.72	20241209	6630	-54.75	20231215	2615	14.72	20241209	1.18	N	024900	500	162 억	309479	N	N	0	N	N
98	20241212	160347	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3000	30	2	1.01	167015490	56109	63.06	2975	3015	2900	3860	2080	2970	2976.54	0.94	0	2926	3103	3036	2903	2836	2703	3070	2870	163	890	500	2190	5	1	32564980	977	7.87	1.03	12	0.17	381.00	2924.00	6630	20231215	-54.75	2615	20241209	14.72	6210	-51.69	20240102	2615	14.72	20241209	6630	-54.75	20231215	2615	14.72	20241209	1.18	N	024900	500	162 억	306677	N	N	0	N	N
99	20241212	150347	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2995	25	2	0.84	156216355	52508	59.01	2975	3015	2900	3860	2080	2970	2975.10	0.94	0	2177	3103	3036	2903	2836	2703	3070	2870	163	890	500	2190	5	1	32564980	975	7.86	1.02	12	0.16	381.00	2924.00	6630	20231215	-54.83	2615	20241209	14.53	6210	-51.77	20240102	2615	14.53	20241209	6630	-54.83	20231215	2615	14.53	20241209	1.18	N	024900	500	162 억	306677	N	N	0	N	N
100	20241212	140346	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2970	0	3	0.00	123539970	41558	46.71	2975	3015	2900	3860	2080	2970	2972.71	0.94	0	540	3103	3036	2903	2836	2703	3070	2870	163	890	500	2190	5	1	32564980	967	7.80	1.02	12	0.13	381.00	2924.00	6630	20231215	-55.20	2615	20241209	13.58	6210	-52.17	20240102	2615	13.58	20241209	6630	-55.20	20231215	2615	13.58	20241209	1.18	N	024900	500	162 억	306677	N	N	0	N	N
101	20241212	130345	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2970	0	3	0.00	112546735	37856	42.55	2975	3015	2900	3860	2080	2970	2973.02	0.94	0	216	3103	3036	2903	2836	2703	3070	2870	163	890	500	2190	5	1	32564980	967	7.80	1.02	12	0.12	381.00	2924.00	6630	20231215	-55.20	2615	20241209	13.58	6210	-52.17	20240102	2615	13.58	20241209	6630	-55.20	20231215	2615	13.58	20241209	1.18	N	024900	500	162 억	306677	N	N	0	N	N
102	20241212	120344	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2975	5	2	0.17	100645030	33840	38.03	2975	3015	2900	3860	2080	2970	2974.14	0.94	0	-235	3103	3036	2903	2836	2703	3070	2870	163	890	500	2190	5	1	32564980	969	7.81	1.02	12	0.10	381.00	2924.00	6630	20231215	-55.13	2615	20241209	13.77	6210	-52.09	20240102	2615	13.77	20241209	6630	-55.13	20231215	2615	13.77	20241209	1.18	N	024900	500	162 억	306677	N	N	0	N	N
103	20241212	110345	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2985	15	2	0.51	82652535	27754	31.19	2975	3015	2935	3860	2080	2970	2978.04	0.94	0	-704	3103	3036	2903	2836	2703	3070	2870	163	890	500	2190	5	1	32564980	972	7.83	1.02	12	0.09	381.00	2924.00	6630	20231215	-54.98	2615	20241209	14.15	6210	-51.93	20240102	2615	14.15	20241209	6630	-54.98	20231215	2615	14.15	20241209	1.18	N	024900	500	162 억	306677	N	N	0	N	N
104	20241212	100343	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2975	5	2	0.17	71192520	23904	26.87	2975	3015	2935	3860	2080	2970	2978.27	0.94	0	-642	3103	3036	2903	2836	2703	3070	2870	163	890	500	2190	5	1	32564980	969	7.81	1.02	12	0.07	381.00	2924.00	6630	20231215	-55.13	2615	20241209	13.77	6210	-52.09	20240102	2615	13.77	20241209	6630	-55.13	20231215	2615	13.77	20241209	1.18	N	024900	500	162 억	306677	N	N	0	N	N
105	20241212	090346	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2980	10	2	0.34	4034060	1353	1.52	2975	2985	2975	3860	2080	2970	2981.57	0.94	0	127	3103	3036	2903	2836	2703	3070	2870	163	890	500	2190	5	1	32564980	970	7.82	1.02	12	0.00	381.00	2924.00	6630	20231215	-55.05	2615	20241209	13.96	6210	-52.01	20240102	2615	13.96	20241209	6630	-55.05	20231215	2615	13.96	20241209	1.18	N	024900	500	162 억	306677	N	N	0	N	N
106	20241211	160343	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2970	145	2	5.13	258646775	87851	96.63	2770	2970	2770	3670	1980	2825	2944.13	0.86	0	27150	2968	2896	2768	2696	2568	2932	2732	163	845	500	2090	5	1	32564980	967	7.80	1.02	12	0.27	381.00	2924.00	6630	20231215	-55.20	2615	20241209	13.58	6210	-52.17	20240102	2615	13.58	20241209	6630	-55.20	20231215	2615	13.58	20241209	1.23	N	024900	500	162 억	279938	N	N	1	N	N
107	20241211	150259	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2960	135	2	4.78	239963285	81545	89.70	2770	2970	2770	3670	1980	2825	2942.71	0.86	0	24299	2968	2896	2768	2696	2568	2932	2732	163	845	500	2090	5	1	32564980	964	7.77	1.01	12	0.25	381.00	2924.00	6630	20231215	-55.35	2615	20241209	13.19	6210	-52.33	20240102	2615	13.19	20241209	6630	-55.35	20231215	2615	13.19	20241209	1.23	N	024900	500	162 억	279938	N	N	1	N	N
108	20241211	140345	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2950	125	2	4.42	229022510	77842	85.62	2770	2970	2770	3670	1980	2825	2942.15	0.86	0	21976	2968	2896	2768	2696	2568	2932	2732	163	845	500	2090	5	1	32564980	961	7.74	1.01	12	0.24	381.00	2924.00	6630	20231215	-55.51	2615	20241209	12.81	6210	-52.50	20240102	2615	12.81	20241209	6630	-55.51	20231215	2615	12.81	20241209	1.23	N	024900	500	162 억	279938	N	N	1	N	N
109	20241211	130346	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2955	130	2	4.60	202721730	68920	75.81	2770	2970	2770	3670	1980	2825	2941.41	0.86	0	19741	2968	2896	2768	2696	2568	2932	2732	163	845	500	2090	5	1	32564980	962	7.76	1.01	12	0.21	381.00	2924.00	6630	20231215	-55.43	2615	20241209	13.00	6210	-52.42	20240102	2615	13.00	20241209	6630	-55.43	20231215	2615	13.00	20241209	1.23	N	024900	500	162 억	279938	N	N	1	N	N
110	20241211	120348	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2960	135	2	4.78	170243160	57943	63.74	2770	2970	2770	3670	1980	2825	2938.11	0.86	0	16253	2968	2896	2768	2696	2568	2932	2732	163	845	500	2090	5	1	32564980	964	7.77	1.01	12	0.18	381.00	2924.00	6630	20231215	-55.35	2615	20241209	13.19	6210	-52.33	20240102	2615	13.19	20241209	6630	-55.35	20231215	2615	13.19	20241209	1.23	N	024900	500	162 억	279938	N	N	1	N	N
111	20241211	110345	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2950	125	2	4.42	153434170	52250	57.47	2770	2970	2770	3670	1980	2825	2936.54	0.86	0	13969	2968	2896	2768	2696	2568	2932	2732	163	845	500	2090	5	1	32564980	961	7.74	1.01	12	0.16	381.00	2924.00	6630	20231215	-55.51	2615	20241209	12.81	6210	-52.50	20240102	2615	12.81	20241209	6630	-55.51	20231215	2615	12.81	20241209	1.23	N	024900	500	162 억	279938	N	N	1	N	N
112	20241211	100346	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2945	120	2	4.25	119287970	40689	44.76	2770	2970	2770	3670	1980	2825	2931.70	0.86	0	11705	2968	2896	2768	2696	2568	2932	2732	163	845	500	2090	5	1	32564980	959	7.73	1.01	12	0.12	381.00	2924.00	6630	20231215	-55.58	2615	20241209	12.62	6210	-52.58	20240102	2615	12.62	20241209	6630	-55.58	20231215	2615	12.62	20241209	1.23	N	024900	500	162 억	279938	N	N	1	N	N
113	20241211	090347	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2840	15	2	0.53	6646035	2368	2.60	2770	2840	2770	3670	1980	2825	2806.60	0.86	0	1078	2968	2896	2768	2696	2568	2932	2732	163	845	500	2090	5	1	32564980	925	7.45	0.97	12	0.01	381.00	2924.00	6630	20231215	-57.16	2615	20241209	8.60	6210	-54.27	20240102	2615	8.60	20241209	6630	-57.16	20231215	2615	8.60	20241209	1.23	N	024900	500	162 억	279938	N	N	1	N	N
114	20241210	160345	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2825	185	2	7.01	250414370	90399	52.17	2640	2840	2640	3430	1850	2640	2770.10	0.71	0	50446	2896	2767	2691	2562	2486	2730	2525	163	790	500	1950	5	1	32564980	920	7.41	0.97	12	0.28	381.00	2924.00	6630	20231215	-57.39	2615	20241209	8.03	6210	-54.51	20240102	2615	8.03	20241209	6630	-57.39	20231215	2615	8.03	20241209	1.22	N	024900	500	162 억	230618	N	N	1	N	N
115	20241210	150344	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2830	190	2	7.20	243222620	87860	50.70	2640	2840	2640	3430	1850	2640	2768.30	0.71	0	49865	2896	2767	2691	2562	2486	2730	2525	163	790	500	1950	5	1	32564980	922	7.43	0.97	12	0.27	381.00	2924.00	6630	20231215	-57.32	2615	20241209	8.22	6210	-54.43	20240102	2615	8.22	20241209	6630	-57.32	20231215	2615	8.22	20241209	1.22	N	024900	500	162 억	230618	N	N	0	N	N
116	20241210	140344	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2790	150	2	5.68	179939020	65325	37.70	2640	2800	2640	3430	1850	2640	2754.52	0.71	0	30451	2896	2767	2691	2562	2486	2730	2525	163	790	500	1950	5	1	32564980	909	7.32	0.95	12	0.20	381.00	2924.00	6630	20231215	-57.92	2615	20241209	6.69	6210	-55.07	20240102	2615	6.69	20241209	6630	-57.92	20231215	2615	6.69	20241209	1.22	N	024900	500	162 억	230618	N	N	0	N	N
117	20241210	130343	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2775	135	2	5.11	159721130	58071	33.51	2640	2800	2640	3430	1850	2640	2750.45	0.71	0	28648	2896	2767	2691	2562	2486	2730	2525	163	790	500	1950	5	1	32564980	904	7.28	0.95	12	0.18	381.00	2924.00	6630	20231215	-58.14	2615	20241209	6.12	6210	-55.31	20240102	2615	6.12	20241209	6630	-58.14	20231215	2615	6.12	20241209	1.22	N	024900	500	162 억	230618	N	N	0	N	N
118	20241210	120343	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2785	145	2	5.49	133636525	48688	28.10	2640	2800	2640	3430	1850	2640	2744.75	0.71	0	26393	2896	2767	2691	2562	2486	2730	2525	163	790	500	1950	5	1	32564980	907	7.31	0.95	12	0.15	381.00	2924.00	6630	20231215	-57.99	2615	20241209	6.50	6210	-55.15	20240102	2615	6.50	20241209	6630	-57.99	20231215	2615	6.50	20241209	1.22	N	024900	500	162 억	230618	N	N	0	N	N
119	20241210	110343	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2795	155	2	5.87	121226740	44238	25.53	2640	2800	2640	3430	1850	2640	2740.33	0.71	0	23151	2896	2767	2691	2562	2486	2730	2525	163	790	500	1950	5	1	32564980	910	7.34	0.96	12	0.14	381.00	2924.00	6630	20231215	-57.84	2615	20241209	6.88	6210	-54.99	20240102	2615	6.88	20241209	6630	-57.84	20231215	2615	6.88	20241209	1.22	N	024900	500	162 억	230618	N	N	0	N	N
120	20241210	100343	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2790	150	2	5.68	100489300	36797	21.23	2640	2795	2640	3430	1850	2640	2730.91	0.71	0	20268	2896	2767	2691	2562	2486	2730	2525	163	790	500	1950	5	1	32564980	909	7.32	0.95	12	0.11	381.00	2924.00	6630	20231215	-57.92	2615	20241209	6.69	6210	-55.07	20240102	2615	6.69	20241209	6630	-57.92	20231215	2615	6.69	20241209	1.22	N	024900	500	162 억	230618	N	N	0	N	N
121	20241210	090346	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2660	20	2	0.76	11967335	4503	2.60	2640	2705	2640	3430	1850	2640	2657.64	0.71	0	1431	2896	2767	2691	2562	2486	2730	2525	163	790	500	1950	5	1	32564980	866	6.98	0.91	12	0.01	381.00	2924.00	6630	20231215	-59.88	2615	20241209	1.72	6210	-57.17	20240102	2615	1.72	20241209	6630	-59.88	20231215	2615	1.72	20241209	1.22	N	024900	500	162 억	230618	N	N	0	N	N
122	20241209	160342	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2640	-185	5	-6.55	462699465	173258	76.45	2820	2820	2615	3670	1980	2825	2670.54	0.75	0	-14290	3201	3012	2851	2662	2501	3107	2757	163	845	500	2090	5	1	32564980	860	6.93	0.90	12	0.53	381.00	2924.00	6630	20231215	-60.18	2615	20241209	0.96	6210	-57.49	20240102	2615	0.96	20241209	6630	-60.18	20231215	2615	0.96	20241209	1.24	N	024900	500	162 억	244801	N	N	0	N	N
123	20241209	150344	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2650	-175	5	-6.19	451112050	168855	74.51	2820	2820	2615	3670	1980	2825	2671.53	0.75	0	-13286	3201	3012	2851	2662	2501	3107	2757	163	845	500	2090	5	1	32564980	863	6.96	0.91	12	0.52	381.00	2924.00	6630	20231215	-60.03	2615	20241209	1.34	6210	-57.33	20240102	2615	1.34	20241209	6630	-60.03	20231215	2615	1.34	20241209	1.24	N	024900	500	162 억	244801	N	N	0	N	N
124	20241209	140343	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2630	-195	5	-6.90	378758380	141479	62.43	2820	2820	2615	3670	1980	2825	2677.06	0.75	0	-17748	3201	3012	2851	2662	2501	3107	2757	163	845	500	2090	5	1	32564980	856	6.90	0.90	12	0.43	381.00	2924.00	6630	20231215	-60.33	2615	20241209	0.57	6210	-57.65	20240102	2615	0.57	20241209	6630	-60.33	20231215	2615	0.57	20241209	1.24	N	024900	500	162 억	244801	N	N	0	N	N
125	20241209	130345	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2625	-200	5	-7.08	311018455	115682	51.05	2820	2820	2625	3670	1980	2825	2688.48	0.75	0	-31308	3201	3012	2851	2662	2501	3107	2757	163	845	500	2090	5	1	32564980	855	6.89	0.90	12	0.36	381.00	2924.00	6630	20231215	-60.41	2625	20241209	0.00	6210	-57.73	20240102	2625	0.00	20241209	6630	-60.41	20231215	2625	0.00	20241209	1.24	N	024900	500	162 억	244801	N	N	0	N	N
126	20241209	120343	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2635	-190	5	-6.73	274355685	101791	44.92	2820	2820	2625	3670	1980	2825	2695.20	0.75	0	-33474	3201	3012	2851	2662	2501	3107	2757	163	845	500	2090	5	1	32564980	858	6.92	0.90	12	0.31	381.00	2924.00	6630	20231215	-60.26	2625	20241209	0.38	6210	-57.57	20240102	2625	0.38	20241209	6630	-60.26	20231215	2625	0.38	20241209	1.24	N	024900	500	162 억	244801	N	N	0	N	N
127	20241209	110344	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2670	-155	5	-5.49	200517265	74008	32.66	2820	2820	2650	3670	1980	2825	2709.29	0.75	0	-26136	3201	3012	2851	2662	2501	3107	2757	163	845	500	2090	5	1	32564980	869	7.01	0.91	12	0.23	381.00	2924.00	6630	20231215	-59.73	2650	20241209	0.75	6210	-57.00	20240102	2650	0.75	20241209	6630	-59.73	20231215	2650	0.75	20241209	1.24	N	024900	500	162 억	244801	N	N	0	N	N
128	20241209	100343	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2740	-85	5	-3.01	172614885	63634	28.08	2820	2820	2650	3670	1980	2825	2712.50	0.75	0	-26405	3201	3012	2851	2662	2501	3107	2757	163	845	500	2090	5	1	32564980	892	7.19	0.94	12	0.20	381.00	2924.00	6630	20231215	-58.67	2650	20241209	3.40	6210	-55.88	20240102	2650	3.40	20241209	6630	-58.67	20231215	2650	3.40	20241209	1.24	N	024900	500	162 억	244801	N	N	0	N	N
129	20241209	090341	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2750	-75	5	-2.65	24446555	8717	3.85	2820	2820	2730	3670	1980	2825	2804.30	0.75	0	-2969	3201	3012	2851	2662	2501	3107	2757	163	845	500	2090	5	1	32564980	896	7.22	0.94	12	0.03	381.00	2924.00	6630	20231215	-58.52	2690	20241206	2.23	6210	-55.72	20240102	2690	2.23	20241206	6630	-58.52	20231215	2690	2.23	20241206	1.24	N	024900	500	162 억	244801	N	N	0	N	N
130	20241206	160340	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2825	5	2	0.18	638592410	226396	170.98	2820	3040	2690	3665	1975	2820	2820.68	0.74	0	-8030	2946	2882	2851	2787	2756	2867	2772	163	845	500	2080	5	1	32564980	920	7.41	0.97	12	0.70	381.00	2924.00	6630	20231215	-57.39	2690	20241206	5.02	6210	-54.51	20240102	2690	5.02	20241206	6630	-57.39	20231215	2690	5.02	20241206	1.24	N	024900	500	162 억	241064	N	N	0	N	N
131	20241206	150342	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2720	-100	5	-3.55	584898090	206995	156.33	2820	3040	2690	3665	1975	2820	2825.66	0.74	0	-2555	2946	2882	2851	2787	2756	2867	2772	163	845	500	2080	5	1	32564980	886	7.14	0.93	12	0.64	381.00	2924.00	6630	20231215	-58.97	2690	20241206	1.12	6210	-56.20	20240102	2690	1.12	20241206	6630	-58.97	20231215	2690	1.12	20241206	1.24	N	024900	500	162 억	241064	N	N	0	N	N
132	20241206	140340	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2760	-60	5	-2.13	542356200	191572	144.68	2820	3040	2690	3665	1975	2820	2831.08	0.74	0	-8357	2946	2882	2851	2787	2756	2867	2772	163	845	500	2080	5	1	32564980	899	7.24	0.94	12	0.59	381.00	2924.00	6630	20231215	-58.37	2690	20241206	2.60	6210	-55.56	20240102	2690	2.60	20241206	6630	-58.37	20231215	2690	2.60	20241206	1.24	N	024900	500	162 억	241064	N	N	0	N	N
133	20241206	130342	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2750	-70	5	-2.48	514581510	181496	137.07	2820	3040	2690	3665	1975	2820	2835.22	0.74	0	-13366	2946	2882	2851	2787	2756	2867	2772	163	845	500	2080	5	1	32564980	896	7.22	0.94	12	0.56	381.00	2924.00	6630	20231215	-58.52	2690	20241206	2.23	6210	-55.72	20240102	2690	2.23	20241206	6630	-58.52	20231215	2690	2.23	20241206	1.24	N	024900	500	162 억	241064	N	N	0	N	N
134	20241206	120339	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2780	-40	5	-1.42	460434960	161866	122.25	2820	3040	2690	3665	1975	2820	2844.54	0.74	0	-19613	2946	2882	2851	2787	2756	2867	2772	163	845	500	2080	5	1	32564980	905	7.30	0.95	12	0.50	381.00	2924.00	6630	20231215	-58.07	2690	20241206	3.35	6210	-55.23	20240102	2690	3.35	20241206	6630	-58.07	20231215	2690	3.35	20241206	1.24	N	024900	500	162 억	241064	N	N	0	N	N
135	20241206	110341	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2805	-15	5	-0.53	442435360	155367	117.34	2820	3040	2690	3665	1975	2820	2847.68	0.74	0	-23580	2946	2882	2851	2787	2756	2867	2772	163	845	500	2080	5	1	32564980	913	7.36	0.96	12	0.48	381.00	2924.00	6630	20231215	-57.69	2690	20241206	4.28	6210	-54.83	20240102	2690	4.28	20241206	6630	-57.69	20231215	2690	4.28	20241206	1.24	N	024900	500	162 억	241064	N	N	0	N	N
136	20241206	100338	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2850	30	2	1.06	292316375	101218	76.44	2820	3040	2780	3665	1975	2820	2887.99	0.74	0	-23844	2946	2882	2851	2787	2756	2867	2772	163	845	500	2080	5	1	32564980	928	7.48	0.97	12	0.31	381.00	2924.00	6630	20231215	-57.01	2780	20241206	2.52	6210	-54.11	20240102	2780	2.52	20241206	6630	-57.01	20231215	2780	2.52	20241206	1.24	N	024900	500	162 억	241064	N	N	0	N	N
137	20241206	090340	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2815	-5	5	-0.18	2490425	883	0.67	2820	2830	2815	3665	1975	2820	2820.41	0.74	0	100	2946	2882	2851	2787	2756	2867	2772	163	845	500	2080	5	1	32564980	917	7.39	0.96	12	0.00	381.00	2924.00	6630	20231215	-57.54	2815	20241206	0.00	6210	-54.67	20240102	2815	0.00	20241206	6630	-57.54	20231215	2815	0.00	20241206	1.24	N	024900	500	162 억	241064	N	N	0	N	N
138	20241205	160335	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2820	-95	5	-3.26	376461740	132059	168.42	2890	2915	2820	3785	2045	2915	2850.71	0.84	0	-32720	2991	2952	2886	2847	2781	2972	2867	163	870	500	2150	5	1	32564980	918	7.40	0.96	12	0.41	381.00	2924.00	6630	20231215	-57.47	2820	20241205	0.00	6210	-54.59	20240102	2820	0.00	20241205	6630	-57.47	20231215	2820	0.00	20241205	1.26	N	024900	500	162 억	273859	N	N	0	N	N
139	20241205	150338	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2845	-70	5	-2.40	335114490	117428	149.76	2890	2915	2830	3785	2045	2915	2853.79	0.84	0	-26542	2991	2952	2886	2847	2781	2972	2867	163	870	500	2150	5	1	32564980	926	7.47	0.97	12	0.36	381.00	2924.00	6630	20231215	-57.09	2820	20241203	0.89	6210	-54.19	20240102	2820	0.89	20241203	6630	-57.09	20231215	2820	0.89	20241203	1.26	N	024900	500	162 억	273859	N	N	0	N	N
140	20241205	140336	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2840	-75	5	-2.57	293721255	102846	131.16	2890	2915	2835	3785	2045	2915	2855.93	0.84	0	-18402	2991	2952	2886	2847	2781	2972	2867	163	870	500	2150	5	1	32564980	925	7.45	0.97	12	0.32	381.00	2924.00	6630	20231215	-57.16	2820	20241203	0.71	6210	-54.27	20240102	2820	0.71	20241203	6630	-57.16	20231215	2820	0.71	20241203	1.26	N	024900	500	162 억	273859	N	N	0	N	N
141	20241205	130336	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2845	-70	5	-2.40	260990400	91338	116.48	2890	2915	2845	3785	2045	2915	2857.41	0.84	0	-11240	2991	2952	2886	2847	2781	2972	2867	163	870	500	2150	5	1	32564980	926	7.47	0.97	12	0.28	381.00	2924.00	6630	20231215	-57.09	2820	20241203	0.89	6210	-54.19	20240102	2820	0.89	20241203	6630	-57.09	20231215	2820	0.89	20241203	1.26	N	024900	500	162 억	273859	N	N	0	N	N
142	20241205	120337	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2850	-65	5	-2.23	192487055	67312	85.84	2890	2915	2845	3785	2045	2915	2859.62	0.84	0	-7411	2991	2952	2886	2847	2781	2972	2867	163	870	500	2150	5	1	32564980	928	7.48	0.97	12	0.21	381.00	2924.00	6630	20231215	-57.01	2820	20241203	1.06	6210	-54.11	20240102	2820	1.06	20241203	6630	-57.01	20231215	2820	1.06	20241203	1.26	N	024900	500	162 억	273859	N	N	0	N	N
143	20241205	110335	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2860	-55	5	-1.89	109256930	38173	48.68	2890	2915	2845	3785	2045	2915	2862.15	0.84	0	-5743	2991	2952	2886	2847	2781	2972	2867	163	870	500	2150	5	1	32564980	931	7.51	0.98	12	0.12	381.00	2924.00	6630	20231215	-56.86	2820	20241203	1.42	6210	-53.95	20240102	2820	1.42	20241203	6630	-56.86	20231215	2820	1.42	20241203	1.26	N	024900	500	162 억	273859	N	N	0	N	N
144	20241205	100334	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2880	-35	5	-1.20	48892465	17019	21.70	2890	2915	2855	3785	2045	2915	2872.82	0.84	0	-6472	2991	2952	2886	2847	2781	2972	2867	163	870	500	2150	5	1	32564980	938	7.56	0.98	12	0.05	381.00	2924.00	6630	20231215	-56.56	2820	20241203	2.13	6210	-53.62	20240102	2820	2.13	20241203	6630	-56.56	20231215	2820	2.13	20241203	1.26	N	024900	500	162 억	273859	N	N	0	N	N
145	20241205	090336	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2915	0	3	0.00	1653580	572	0.73	2890	2915	2890	3785	2045	2915	2890.87	0.84	0	283	2991	2952	2886	2847	2781	2972	2867	163	870	500	2150	5	1	32564980	949	7.65	1.00	12	0.00	381.00	2924.00	6630	20231215	-56.03	2820	20241203	3.37	6210	-53.06	20240102	2820	3.37	20241203	6630	-56.03	20231215	2820	3.37	20241203	1.26	N	024900	500	162 억	273859	N	N	0	N	N
146	20241204	160331	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2915	-10	5	-0.34	224641000	77911	152.82	2825	2925	2820	3800	2050	2925	2883.30	0.79	0	14913	3015	2970	2895	2850	2775	2992	2872	163	875	500	2160	5	1	32564980	949	7.65	1.00	12	0.24	381.00	2924.00	6630	20231215	-56.03	2820	20241204	3.37	6210	-53.06	20240102	2820	3.37	20241204	6630	-56.03	20231215	2820	3.37	20241204	1.27	N	024900	500	162 억	258688	N	N	1	N	N
147	20241204	150333	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2895	-30	5	-1.03	217001665	75284	147.67	2825	2925	2820	3800	2050	2925	2882.44	0.79	0	14707	3015	2970	2895	2850	2775	2992	2872	163	875	500	2160	5	1	32564980	943	7.60	0.99	12	0.23	381.00	2924.00	6630	20231215	-56.33	2820	20241204	2.66	6210	-53.38	20240102	2820	2.66	20241204	6630	-56.33	20231215	2820	2.66	20241204	1.27	N	024900	500	162 억	258688	N	N	1	N	N
148	20241204	140331	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2905	-20	5	-0.68	194842450	67638	132.67	2825	2925	2820	3800	2050	2925	2880.67	0.79	0	16339	3015	2970	2895	2850	2775	2992	2872	163	875	500	2160	5	1	32564980	946	7.62	0.99	12	0.21	381.00	2924.00	6630	20231215	-56.18	2820	20241204	3.01	6210	-53.22	20240102	2820	3.01	20241204	6630	-56.18	20231215	2820	3.01	20241204	1.27	N	024900	500	162 억	258688	N	N	1	N	N
149	20241204	130331	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2900	-25	5	-0.85	167524965	58257	114.27	2825	2915	2820	3800	2050	2925	2875.62	0.79	0	16986	3015	2970	2895	2850	2775	2992	2872	163	875	500	2160	5	1	32564980	944	7.61	0.99	12	0.18	381.00	2924.00	6630	20231215	-56.26	2820	20241204	2.84	6210	-53.30	20240102	2820	2.84	20241204	6630	-56.26	20231215	2820	2.84	20241204	1.27	N	024900	500	162 억	258688	N	N	1	N	N
150	20241204	120330	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2875	-50	5	-1.71	151671695	52761	103.49	2825	2915	2820	3800	2050	2925	2874.69	0.79	0	13963	3015	2970	2895	2850	2775	2992	2872	163	875	500	2160	5	1	32564980	936	7.55	0.98	12	0.16	381.00	2924.00	6630	20231215	-56.64	2820	20241204	1.95	6210	-53.70	20240102	2820	1.95	20241204	6630	-56.64	20231215	2820	1.95	20241204	1.27	N	024900	500	162 억	258688	N	N	1	N	N
151	20241204	110323	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2860	-65	5	-2.22	137619665	47867	93.89	2825	2915	2820	3800	2050	2925	2875.04	0.79	0	13014	3015	2970	2895	2850	2775	2992	2872	163	875	500	2160	5	1	32564980	931	7.51	0.98	12	0.15	381.00	2924.00	6630	20231215	-56.86	2820	20241204	1.42	6210	-53.95	20240102	2820	1.42	20241204	6630	-56.86	20231215	2820	1.42	20241204	1.27	N	024900	500	162 억	258688	N	N	1	N	N
152	20241204	100324	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2885	-40	5	-1.37	90324705	31386	61.56	2825	2915	2820	3800	2050	2925	2877.87	0.79	0	9890	3015	2970	2895	2850	2775	2992	2872	163	875	500	2160	5	1	32564980	939	7.57	0.99	12	0.10	381.00	2924.00	6630	20231215	-56.49	2820	20241204	2.30	6210	-53.54	20240102	2820	2.30	20241204	6630	-56.49	20231215	2820	2.30	20241204	1.27	N	024900	500	162 억	258688	N	N	1	N	N
153	20241204	090330	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2865	-60	5	-2.05	10242150	3601	7.06	2825	2900	2820	3800	2050	2925	2844.25	0.79	0	-34	3015	2970	2895	2850	2775	2992	2872	163	875	500	2160	5	1	32564980	933	7.52	0.98	12	0.01	381.00	2924.00	6630	20231215	-56.79	2820	20241204	1.60	6210	-53.86	20240102	2820	1.60	20241204	6630	-56.79	20231215	2820	1.60	20241204	1.27	N	024900	500	162 억	258688	N	N	1	N	N
154	20241203	160350	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2925	60	2	2.09	147938190	50771	60.67	2820	2940	2820	3720	2010	2865	2913.83	0.72	0	24654	3075	2970	2915	2810	2755	2942	2782	163	855	500	2120	5	1	32564980	953	7.68	1.00	12	0.16	381.00	2924.00	6630	20231215	-55.88	2820	20241203	3.72	6210	-52.90	20240102	2820	3.72	20241203	6630	-55.88	20231215	2820	3.72	20241203	1.28	N	024900	500	162 억	234453	N	N	1	N	N
155	20241203	150354	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2935	70	2	2.44	143964210	49415	59.05	2820	2940	2820	3720	2010	2865	2913.37	0.72	0	23455	3075	2970	2915	2810	2755	2942	2782	163	855	500	2120	5	1	32564980	956	7.70	1.00	12	0.15	381.00	2924.00	6630	20231215	-55.73	2820	20241203	4.08	6210	-52.74	20240102	2820	4.08	20241203	6630	-55.73	20231215	2820	4.08	20241203	1.28	N	024900	500	162 억	234453	N	N	0	N	N
156	20241203	140347	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2925	60	2	2.09	139562120	47912	57.25	2820	2940	2820	3720	2010	2865	2912.89	0.72	0	22239	3075	2970	2915	2810	2755	2942	2782	163	855	500	2120	5	1	32564980	953	7.68	1.00	12	0.15	381.00	2924.00	6630	20231215	-55.88	2820	20241203	3.72	6210	-52.90	20240102	2820	3.72	20241203	6630	-55.88	20231215	2820	3.72	20241203	1.28	N	024900	500	162 억	234453	N	N	0	N	N
157	20241203	130345	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2930	65	2	2.27	120332005	41356	49.42	2820	2940	2820	3720	2010	2865	2909.66	0.72	0	18847	3075	2970	2915	2810	2755	2942	2782	163	855	500	2120	5	1	32564980	954	7.69	1.00	12	0.13	381.00	2924.00	6630	20231215	-55.81	2820	20241203	3.90	6210	-52.82	20240102	2820	3.90	20241203	6630	-55.81	20231215	2820	3.90	20241203	1.28	N	024900	500	162 억	234453	N	N	0	N	N
158	20241203	120358	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2920	55	2	1.92	94433785	32504	38.84	2820	2930	2820	3720	2010	2865	2905.30	0.72	0	10749	3075	2970	2915	2810	2755	2942	2782	163	855	500	2120	5	1	32564980	951	7.66	1.00	12	0.10	381.00	2924.00	6630	20231215	-55.96	2820	20241203	3.55	6210	-52.98	20240102	2820	3.55	20241203	6630	-55.96	20231215	2820	3.55	20241203	1.28	N	024900	500	162 억	234453	N	N	0	N	N
159	20241203	110345	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2905	40	2	1.40	79667095	27439	32.79	2820	2930	2820	3720	2010	2865	2903.43	0.72	0	5990	3075	2970	2915	2810	2755	2942	2782	163	855	500	2120	5	1	32564980	946	7.62	0.99	12	0.08	381.00	2924.00	6630	20231215	-56.18	2820	20241203	3.01	6210	-53.22	20240102	2820	3.01	20241203	6630	-56.18	20231215	2820	3.01	20241203	1.28	N	024900	500	162 억	234453	N	N	0	N	N
160	20241203	100337	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2910	45	2	1.57	45255250	15623	18.67	2820	2915	2820	3720	2010	2865	2896.71	0.72	0	1621	3075	2970	2915	2810	2755	2942	2782	163	855	500	2120	5	1	32564980	948	7.64	1.00	12	0.05	381.00	2924.00	6630	20231215	-56.11	2820	20241203	3.19	6210	-53.14	20240102	2820	3.19	20241203	6630	-56.11	20231215	2820	3.19	20241203	1.28	N	024900	500	162 억	234453	N	N	0	N	N
161	20241203	090337	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2875	10	2	0.35	6478905	2285	2.73	2820	2875	2820	3720	2010	2865	2835.39	0.72	0	717	3075	2970	2915	2810	2755	2942	2782	163	855	500	2120	5	1	32564980	936	7.55	0.98	12	0.01	381.00	2924.00	6630	20231215	-56.64	2820	20241203	1.95	6210	-53.70	20240102	2820	1.95	20241203	6630	-56.64	20231215	2820	1.95	20241203	1.28	N	024900	500	162 억	234453	N	N	0	N	N
162	20241202	160327	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2865	-45	5	-1.55	241770235	83587	108.28	3020	3020	2860	3780	2040	2910	2892.45	0.76	0	-13470	3166	3037	2966	2837	2766	3002	2802	163	870	500	2150	5	1	32564980	933	7.52	0.98	12	0.26	381.00	2924.00	6630	20231215	-56.79	2830	20241115	1.24	6210	-53.86	20240102	2830	1.24	20241115	6630	-56.79	20231215	2830	1.24	20241115	1.29	N	024900	500	162 억	247923	N	N	0	N	N
163	20241202	150351	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2875	-35	5	-1.20	210373980	72636	94.10	3020	3020	2860	3780	2040	2910	2896.28	0.76	0	-17307	3166	3037	2966	2837	2766	3002	2802	163	870	500	2150	5	1	32564980	936	7.55	0.98	12	0.22	381.00	2924.00	6630	20231215	-56.64	2830	20241115	1.59	6210	-53.70	20240102	2830	1.59	20241115	6630	-56.64	20231215	2830	1.59	20241115	1.29	N	024900	500	162 억	247923	N	N	0	N	N
164	20241202	140338	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2885	-25	5	-0.86	167448270	57802	74.88	3020	3020	2860	3780	2040	2910	2896.93	0.76	0	-9871	3166	3037	2966	2837	2766	3002	2802	163	870	500	2150	5	1	32564980	939	7.57	0.99	12	0.18	381.00	2924.00	6630	20231215	-56.49	2830	20241115	1.94	6210	-53.54	20240102	2830	1.94	20241115	6630	-56.49	20231215	2830	1.94	20241115	1.29	N	024900	500	162 억	247923	N	N	0	N	N
165	20241202	130341	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2870	-40	5	-1.37	160818570	55491	71.89	3020	3020	2860	3780	2040	2910	2898.10	0.76	0	-11250	3166	3037	2966	2837	2766	3002	2802	163	870	500	2150	5	1	32564980	935	7.53	0.98	12	0.17	381.00	2924.00	6630	20231215	-56.71	2830	20241115	1.41	6210	-53.78	20240102	2830	1.41	20241115	6630	-56.71	20231215	2830	1.41	20241115	1.29	N	024900	500	162 억	247923	N	N	0	N	N
166	20241202	120352	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2865	-45	5	-1.55	147075720	50695	65.67	3020	3020	2865	3780	2040	2910	2901.19	0.76	0	-8469	3166	3037	2966	2837	2766	3002	2802	163	870	500	2150	5	1	32564980	933	7.52	0.98	12	0.16	381.00	2924.00	6630	20231215	-56.79	2830	20241115	1.24	6210	-53.86	20240102	2830	1.24	20241115	6630	-56.79	20231215	2830	1.24	20241115	1.29	N	024900	500	162 억	247923	N	N	0	N	N
167	20241202	110332	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2880	-30	5	-1.03	114041680	39187	50.76	3020	3020	2875	3780	2040	2910	2910.19	0.76	0	-4738	3166	3037	2966	2837	2766	3002	2802	163	870	500	2150	5	1	32564980	938	7.56	0.98	12	0.12	381.00	2924.00	6630	20231215	-56.56	2830	20241115	1.77	6210	-53.62	20240102	2830	1.77	20241115	6630	-56.56	20231215	2830	1.77	20241115	1.29	N	024900	500	162 억	247923	N	N	0	N	N
168	20241202	100328	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2920	10	2	0.34	41103780	14041	18.19	3020	3020	2910	3780	2040	2910	2927.41	0.76	0	-1566	3166	3037	2966	2837	2766	3002	2802	163	870	500	2150	5	1	32564980	951	7.66	1.00	12	0.04	381.00	2924.00	6630	20231215	-55.96	2830	20241115	3.18	6210	-52.98	20240102	2830	3.18	20241115	6630	-55.96	20231215	2830	3.18	20241115	1.29	N	024900	500	162 억	247923	N	N	0	N	N
169	20241202	090329	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2965	55	2	1.89	1120050	374	0.48	3020	3020	2955	3780	2040	2910	2994.79	0.76	0	-146	3166	3037	2966	2837	2766	3002	2802	163	870	500	2150	5	1	32564980	966	7.78	1.01	12	0.00	381.00	2924.00	6630	20231215	-55.28	2830	20241115	4.77	6210	-52.25	20240102	2830	4.77	20241115	6630	-55.28	20231215	2830	4.77	20241115	1.29	N	024900	500	162 억	247923	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History