KissMeData/123700/price/prices-20241201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160855	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2880	-15	5	-0.52	28463140	9859	21.59	2885	2915	2860	3760	2030	2895	2887.13	3.46	-836	-868	3045	2970	2910	2835	2775	2940	2805	78	865	500	2140	5	1	15604898	449	2.55	0.24	12	0.06	1128.00	12162.00	4550	20240208	-36.70	2770	20241209	3.97	4550	-36.70	20240208	2770	3.97	20241209	4550	-36.70	20240208	2770	3.97	20241209	0.86	N	123700	500	78 억	539288	N	N	0	N	N
3	20241231	150845	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2880	-15	5	-0.52	28463140	9859	21.59	2885	2915	2860	3760	2030	2895	2887.13	3.46	-836	-868	3045	2970	2910	2835	2775	2940	2805	78	865	500	2140	5	1	15604898	449	2.55	0.24	12	0.06	1128.00	12162.00	4550	20240208	-36.70	2770	20241209	3.97	4550	-36.70	20240208	2770	3.97	20241209	4550	-36.70	20240208	2770	3.97	20241209	0.86	N	123700	500	78 억	539288	N	N	0	N	N
4	20241231	140852	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2880	-15	5	-0.52	28463140	9859	21.59	2885	2915	2860	3760	2030	2895	2887.13	3.46	-836	-868	3045	2970	2910	2835	2775	2940	2805	78	865	500	2140	5	1	15604898	449	2.55	0.24	12	0.06	1128.00	12162.00	4550	20240208	-36.70	2770	20241209	3.97	4550	-36.70	20240208	2770	3.97	20241209	4550	-36.70	20240208	2770	3.97	20241209	0.86	N	123700	500	78 억	539288	N	N	0	N	N
5	20241231	130855	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2880	-15	5	-0.52	28463140	9859	21.59	2885	2915	2860	3760	2030	2895	2887.13	3.46	-836	-868	3045	2970	2910	2835	2775	2940	2805	78	865	500	2140	5	1	15604898	449	2.55	0.24	12	0.06	1128.00	12162.00	4550	20240208	-36.70	2770	20241209	3.97	4550	-36.70	20240208	2770	3.97	20241209	4550	-36.70	20240208	2770	3.97	20241209	0.86	N	123700	500	78 억	539288	N	N	0	N	N
6	20241231	120853	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2880	-15	5	-0.52	28463140	9859	21.59	2885	2915	2860	3760	2030	2895	2887.13	3.46	-836	-868	3045	2970	2910	2835	2775	2940	2805	78	865	500	2140	5	1	15604898	449	2.55	0.24	12	0.06	1128.00	12162.00	4550	20240208	-36.70	2770	20241209	3.97	4550	-36.70	20240208	2770	3.97	20241209	4550	-36.70	20240208	2770	3.97	20241209	0.86	N	123700	500	78 억	539288	N	N	0	N	N
7	20241231	110852	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2880	-15	5	-0.52	28463140	9859	21.59	2885	2915	2860	3760	2030	2895	2887.13	3.46	-836	-868	3045	2970	2910	2835	2775	2940	2805	78	865	500	2140	5	1	15604898	449	2.55	0.24	12	0.06	1128.00	12162.00	4550	20240208	-36.70	2770	20241209	3.97	4550	-36.70	20240208	2770	3.97	20241209	4550	-36.70	20240208	2770	3.97	20241209	0.86	N	123700	500	78 억	539288	N	N	0	N	N
8	20241231	100846	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2880	-15	5	-0.52	28463140	9859	21.59	2885	2915	2860	3760	2030	2895	2887.13	3.46	-836	-868	3045	2970	2910	2835	2775	2940	2805	78	865	500	2140	5	1	15604898	449	2.55	0.24	12	0.06	1128.00	12162.00	4550	20240208	-36.70	2770	20241209	3.97	4550	-36.70	20240208	2770	3.97	20241209	4550	-36.70	20240208	2770	3.97	20241209	0.86	N	123700	500	78 억	539288	N	N	0	N	N
9	20241231	090855	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2880	-15	5	-0.52	28463140	9859	21.59	2885	2915	2860	3760	2030	2895	2887.13	3.46	-836	-868	3045	2970	2910	2835	2775	2940	2805	78	865	500	2140	5	1	15604898	449	2.55	0.24	12	0.06	1128.00	12162.00	4550	20240208	-36.70	2770	20241209	3.97	4550	-36.70	20240208	2770	3.97	20241209	4550	-36.70	20240208	2770	3.97	20241209	0.86	N	123700	500	78 억	539288	N	N	0	N	N
10	20241230	160849	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2880	-15	5	-0.52	28325585	9811	21.48	2885	2915	2860	3760	2030	2895	2887.13	3.46	0	-868	3045	2970	2910	2835	2775	2940	2805	78	865	500	2140	5	1	15604898	449	2.55	0.24	12	0.06	1128.00	12162.00	4550	20240208	-36.70	2770	20241209	3.97	4550	-36.70	20240208	2770	3.97	20241209	4550	-36.70	20240208	2770	3.97	20241209	0.86	N	123700	500	78 억	540124	N	N	0	N	N
11	20241230	150852	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2885	-10	5	-0.35	27560120	9545	20.90	2885	2915	2860	3760	2030	2895	2887.39	3.46	0	-850	3045	2970	2910	2835	2775	2940	2805	78	865	500	2140	5	1	15604898	450	2.56	0.24	12	0.06	1128.00	12162.00	4550	20240208	-36.59	2770	20241209	4.15	4550	-36.59	20240208	2770	4.15	20241209	4550	-36.59	20240208	2770	4.15	20241209	0.86	N	123700	500	78 억	540124	N	N	0	N	N
12	20241230	140851	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2880	-15	5	-0.52	23630055	8181	17.91	2885	2915	2860	3760	2030	2895	2888.41	3.46	0	-775	3045	2970	2910	2835	2775	2940	2805	78	865	500	2140	5	1	15604898	449	2.55	0.24	12	0.05	1128.00	12162.00	4550	20240208	-36.70	2770	20241209	3.97	4550	-36.70	20240208	2770	3.97	20241209	4550	-36.70	20240208	2770	3.97	20241209	0.86	N	123700	500	78 억	540124	N	N	0	N	N
13	20241230	130852	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2875	-20	5	-0.69	20628945	7137	15.63	2885	2915	2860	3760	2030	2895	2890.42	3.46	0	-525	3045	2970	2910	2835	2775	2940	2805	78	865	500	2140	5	1	15604898	449	2.55	0.24	12	0.05	1128.00	12162.00	4550	20240208	-36.81	2770	20241209	3.79	4550	-36.81	20240208	2770	3.79	20241209	4550	-36.81	20240208	2770	3.79	20241209	0.86	N	123700	500	78 억	540124	N	N	0	N	N
14	20241230	120849	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2875	-20	5	-0.69	17581325	6076	13.30	2885	2915	2870	3760	2030	2895	2893.57	3.46	0	-525	3045	2970	2910	2835	2775	2940	2805	78	865	500	2140	5	1	15604898	449	2.55	0.24	12	0.04	1128.00	12162.00	4550	20240208	-36.81	2770	20241209	3.79	4550	-36.81	20240208	2770	3.79	20241209	4550	-36.81	20240208	2770	3.79	20241209	0.86	N	123700	500	78 억	540124	N	N	0	N	N
15	20241230	110851	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2885	-10	5	-0.35	14779850	5102	11.17	2885	2915	2870	3760	2030	2895	2896.87	3.46	0	-525	3045	2970	2910	2835	2775	2940	2805	78	865	500	2140	5	1	15604898	450	2.56	0.24	12	0.03	1128.00	12162.00	4550	20240208	-36.59	2770	20241209	4.15	4550	-36.59	20240208	2770	4.15	20241209	4550	-36.59	20240208	2770	4.15	20241209	0.86	N	123700	500	78 억	540124	N	N	0	N	N
16	20241230	100850	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2905	10	2	0.35	11011425	3800	8.32	2885	2915	2870	3760	2030	2895	2897.74	3.46	0	-499	3045	2970	2910	2835	2775	2940	2805	78	865	500	2140	5	1	15604898	453	2.58	0.24	12	0.02	1128.00	12162.00	4550	20240208	-36.15	2770	20241209	4.87	4550	-36.15	20240208	2770	4.87	20241209	4550	-36.15	20240208	2770	4.87	20241209	0.86	N	123700	500	78 억	540124	N	N	0	N	N
17	20241230	090852	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2895	0	3	0.00	1141190	396	0.87	2885	2895	2870	3760	2030	2895	2881.79	3.46	0	-245	3045	2970	2910	2835	2775	2940	2805	78	865	500	2140	5	1	15604898	452	2.57	0.24	12	0.00	1128.00	12162.00	4550	20240208	-36.37	2770	20241209	4.51	4550	-36.37	20240208	2770	4.51	20241209	4550	-36.37	20240208	2770	4.51	20241209	0.86	N	123700	500	78 억	540124	N	N	0	N	N
18	20241227	160847	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2895	-155	5	-5.08	127794005	44084	91.38	2975	2985	2850	3965	2135	3050	2898.88	3.56	0	-14881	3126	3087	3056	3017	2986	3072	3002	78	915	500	2250	5	1	15604898	452	2.57	0.24	12	0.28	1128.00	12162.00	4550	20240208	-36.37	2770	20241209	4.51	4550	-36.37	20240208	2770	4.51	20241209	4550	-36.37	20240208	2770	4.51	20241209	0.85	N	123700	500	78 억	555368	N	N	0	N	N
19	20241227	150847	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2900	-150	5	-4.92	125392300	43255	89.66	2975	2985	2850	3965	2135	3050	2898.91	3.56	0	-14684	3126	3087	3056	3017	2986	3072	3002	78	915	500	2250	5	1	15604898	453	2.57	0.24	12	0.28	1128.00	12162.00	4550	20240208	-36.26	2770	20241209	4.69	4550	-36.26	20240208	2770	4.69	20241209	4550	-36.26	20240208	2770	4.69	20241209	0.85	N	123700	500	78 억	555368	N	N	0	N	N
20	20241227	140849	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2875	-175	5	-5.74	112453555	38779	80.38	2975	2985	2850	3965	2135	3050	2899.86	3.56	0	-12925	3126	3087	3056	3017	2986	3072	3002	78	915	500	2250	5	1	15604898	449	2.55	0.24	12	0.25	1128.00	12162.00	4550	20240208	-36.81	2770	20241209	3.79	4550	-36.81	20240208	2770	3.79	20241209	4550	-36.81	20240208	2770	3.79	20241209	0.85	N	123700	500	78 억	555368	N	N	0	N	N
21	20241227	130847	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2860	-190	5	-6.23	94246030	32429	67.22	2975	2985	2850	3965	2135	3050	2906.23	3.56	0	-11428	3126	3087	3056	3017	2986	3072	3002	78	915	500	2250	5	1	15604898	446	2.54	0.24	12	0.21	1128.00	12162.00	4550	20240208	-37.14	2770	20241209	3.25	4550	-37.14	20240208	2770	3.25	20241209	4550	-37.14	20240208	2770	3.25	20241209	0.85	N	123700	500	78 억	555368	N	N	0	N	N
22	20241227	120849	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2865	-185	5	-6.07	81764905	28066	58.18	2975	2985	2865	3965	2135	3050	2913.31	3.56	0	-10853	3126	3087	3056	3017	2986	3072	3002	78	915	500	2250	5	1	15604898	447	2.54	0.24	12	0.18	1128.00	12162.00	4550	20240208	-37.03	2770	20241209	3.43	4550	-37.03	20240208	2770	3.43	20241209	4550	-37.03	20240208	2770	3.43	20241209	0.85	N	123700	500	78 억	555368	N	N	0	N	N
23	20241227	110846	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2905	-145	5	-4.75	59884425	20469	42.43	2975	2985	2890	3965	2135	3050	2925.62	3.56	0	-8322	3126	3087	3056	3017	2986	3072	3002	78	915	500	2250	5	1	15604898	453	2.58	0.24	12	0.13	1128.00	12162.00	4550	20240208	-36.15	2770	20241209	4.87	4550	-36.15	20240208	2770	4.87	20241209	4550	-36.15	20240208	2770	4.87	20241209	0.85	N	123700	500	78 억	555368	N	N	0	N	N
24	20241227	100845	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2935	-115	5	-3.77	35419590	12058	24.99	2975	2985	2915	3965	2135	3050	2937.43	3.56	0	-4116	3126	3087	3056	3017	2986	3072	3002	78	915	500	2250	5	1	15604898	458	2.60	0.24	12	0.08	1128.00	12162.00	4550	20240208	-35.49	2770	20241209	5.96	4550	-35.49	20240208	2770	5.96	20241209	4550	-35.49	20240208	2770	5.96	20241209	0.85	N	123700	500	78 억	555368	N	N	0	N	N
25	20241227	090849	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2955	-95	5	-3.11	9248135	3128	6.48	2975	2985	2930	3965	2135	3050	2956.56	3.56	0	48	3126	3087	3056	3017	2986	3072	3002	78	915	500	2250	5	1	15604898	461	2.62	0.24	12	0.02	1128.00	12162.00	4550	20240208	-35.05	2770	20241209	6.68	4550	-35.05	20240208	2770	6.68	20241209	4550	-35.05	20240208	2770	6.68	20241209	0.85	N	123700	500	78 억	555368	N	N	0	N	N
26	20241226	160842	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3050	0	3	0.00	144356970	47438	141.62	3060	3095	3025	3965	2135	3050	3043.07	3.56	0	-676	3076	3062	3046	3032	3016	3055	3025	78	915	500	2250	5	1	15604898	476	2.70	0.25	12	0.30	1128.00	12162.00	4550	20240208	-32.97	2770	20241209	10.11	4550	-32.97	20240208	2770	10.11	20241209	4550	-32.97	20240208	2770	10.11	20241209	0.77	N	123700	500	78 억	556040	N	N	0	N	N
27	20241226	150838	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3045	-5	5	-0.16	119762440	39338	117.44	3060	3095	3025	3965	2135	3050	3044.45	3.56	0	-663	3076	3062	3046	3032	3016	3055	3025	78	915	500	2250	5	1	15604898	475	2.70	0.25	12	0.25	1128.00	12162.00	4550	20240208	-33.08	2770	20241209	9.93	4550	-33.08	20240208	2770	9.93	20241209	4550	-33.08	20240208	2770	9.93	20241209	0.77	N	123700	500	78 억	556040	N	N	0	N	N
28	20241226	140839	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3045	-5	5	-0.16	71611625	23498	70.15	3060	3095	3025	3965	2135	3050	3047.56	3.56	0	516	3076	3062	3046	3032	3016	3055	3025	78	915	500	2250	5	1	15604898	475	2.70	0.25	12	0.15	1128.00	12162.00	4550	20240208	-33.08	2770	20241209	9.93	4550	-33.08	20240208	2770	9.93	20241209	4550	-33.08	20240208	2770	9.93	20241209	0.77	N	123700	500	78 억	556040	N	N	0	N	N
29	20241226	130841	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3050	0	3	0.00	67890190	22275	66.50	3060	3095	3025	3965	2135	3050	3047.82	3.56	0	557	3076	3062	3046	3032	3016	3055	3025	78	915	500	2250	5	1	15604898	476	2.70	0.25	12	0.14	1128.00	12162.00	4550	20240208	-32.97	2770	20241209	10.11	4550	-32.97	20240208	2770	10.11	20241209	4550	-32.97	20240208	2770	10.11	20241209	0.77	N	123700	500	78 억	556040	N	N	0	N	N
30	20241226	120838	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3055	5	2	0.16	63650665	20885	62.35	3060	3095	3025	3965	2135	3050	3047.67	3.56	0	597	3076	3062	3046	3032	3016	3055	3025	78	915	500	2250	5	1	15604898	477	2.71	0.25	12	0.13	1128.00	12162.00	4550	20240208	-32.86	2770	20241209	10.29	4550	-32.86	20240208	2770	10.29	20241209	4550	-32.86	20240208	2770	10.29	20241209	0.77	N	123700	500	78 억	556040	N	N	0	N	N
31	20241226	110838	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3050	0	3	0.00	60829355	19960	59.59	3060	3095	3025	3965	2135	3050	3047.56	3.56	0	613	3076	3062	3046	3032	3016	3055	3025	78	915	500	2250	5	1	15604898	476	2.70	0.25	12	0.13	1128.00	12162.00	4550	20240208	-32.97	2770	20241209	10.11	4550	-32.97	20240208	2770	10.11	20241209	4550	-32.97	20240208	2770	10.11	20241209	0.77	N	123700	500	78 억	556040	N	N	0	N	N
32	20241226	100840	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3050	0	3	0.00	52428455	17204	51.36	3060	3095	3025	3965	2135	3050	3047.46	3.56	0	789	3076	3062	3046	3032	3016	3055	3025	78	915	500	2250	5	1	15604898	476	2.70	0.25	12	0.11	1128.00	12162.00	4550	20240208	-32.97	2770	20241209	10.11	4550	-32.97	20240208	2770	10.11	20241209	4550	-32.97	20240208	2770	10.11	20241209	0.77	N	123700	500	78 억	556040	N	N	0	N	N
33	20241226	090840	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3035	-15	5	-0.49	15604095	5128	15.31	3060	3095	3025	3965	2135	3050	3042.92	3.56	0	677	3076	3062	3046	3032	3016	3055	3025	78	915	500	2250	5	1	15604898	474	2.69	0.25	12	0.03	1128.00	12162.00	4550	20240208	-33.30	2770	20241209	9.57	4550	-33.30	20240208	2770	9.57	20241209	4550	-33.30	20240208	2770	9.57	20241209	0.77	N	123700	500	78 억	556040	N	N	0	N	N
34	20241224	160840	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3050	10	2	0.33	102017815	33497	62.40	3060	3060	3030	3950	2130	3040	3044.62	3.56	0	1186	3110	3075	3025	2990	2940	3092	3007	78	910	500	2240	5	1	15604898	476	2.70	0.25	12	0.21	1128.00	12162.00	4550	20240208	-32.97	2770	20241209	10.11	4550	-32.97	20240208	2770	10.11	20241209	4550	-32.97	20240208	2770	10.11	20241209	0.72	N	123700	500	78 억	554840	N	N	16	N	N
35	20241224	150838	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3045	5	2	0.16	79231530	26024	48.48	3060	3060	3030	3950	2130	3040	3044.57	3.56	0	1351	3110	3075	3025	2990	2940	3092	3007	78	910	500	2240	5	1	15604898	475	2.70	0.25	12	0.17	1128.00	12162.00	4550	20240208	-33.08	2770	20241209	9.93	4550	-33.08	20240208	2770	9.93	20241209	4550	-33.08	20240208	2770	9.93	20241209	0.72	N	123700	500	78 억	554840	N	N	16	N	N
36	20241224	140837	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3045	5	2	0.16	71829345	23590	43.95	3060	3060	3030	3950	2130	3040	3044.92	3.56	0	1263	3110	3075	3025	2990	2940	3092	3007	78	910	500	2240	5	1	15604898	475	2.70	0.25	12	0.15	1128.00	12162.00	4550	20240208	-33.08	2770	20241209	9.93	4550	-33.08	20240208	2770	9.93	20241209	4550	-33.08	20240208	2770	9.93	20241209	0.72	N	123700	500	78 억	554840	N	N	16	N	N
37	20241224	130839	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3050	10	2	0.33	69722500	22898	42.66	3060	3060	3030	3950	2130	3040	3044.93	3.56	0	1263	3110	3075	3025	2990	2940	3092	3007	78	910	500	2240	5	1	15604898	476	2.70	0.25	12	0.15	1128.00	12162.00	4550	20240208	-32.97	2770	20241209	10.11	4550	-32.97	20240208	2770	10.11	20241209	4550	-32.97	20240208	2770	10.11	20241209	0.72	N	123700	500	78 억	554840	N	N	16	N	N
38	20241224	120837	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3055	15	2	0.49	57662190	18931	35.27	3060	3060	3030	3950	2130	3040	3045.93	3.56	0	658	3110	3075	3025	2990	2940	3092	3007	78	910	500	2240	5	1	15604898	477	2.71	0.25	12	0.12	1128.00	12162.00	4550	20240208	-32.86	2770	20241209	10.29	4550	-32.86	20240208	2770	10.29	20241209	4550	-32.86	20240208	2770	10.29	20241209	0.72	N	123700	500	78 억	554840	N	N	16	N	N
39	20241224	110840	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3055	15	2	0.49	28325180	9276	17.28	3060	3060	3045	3950	2130	3040	3053.68	3.56	0	304	3110	3075	3025	2990	2940	3092	3007	78	910	500	2240	5	1	15604898	477	2.71	0.25	12	0.06	1128.00	12162.00	4550	20240208	-32.86	2770	20241209	10.29	4550	-32.86	20240208	2770	10.29	20241209	4550	-32.86	20240208	2770	10.29	20241209	0.72	N	123700	500	78 억	554840	N	N	16	N	N
40	20241224	100838	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3060	20	2	0.66	25050500	8203	15.28	3060	3060	3045	3950	2130	3040	3053.92	3.56	0	-231	3110	3075	3025	2990	2940	3092	3007	78	910	500	2240	5	1	15604898	478	2.71	0.25	12	0.05	1128.00	12162.00	4550	20240208	-32.75	2770	20241209	10.47	4550	-32.75	20240208	2770	10.47	20241209	4550	-32.75	20240208	2770	10.47	20241209	0.72	N	123700	500	78 억	554840	N	N	16	N	N
41	20241224	090842	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3060	20	2	0.66	1666340	545	1.02	3060	3060	3055	3950	2130	3040	3059.59	3.56	0	-66	3110	3075	3025	2990	2940	3092	3007	78	910	500	2240	5	1	15604898	478	2.71	0.25	12	0.00	1128.00	12162.00	4550	20240208	-32.75	2770	20241209	10.47	4550	-32.75	20240208	2770	10.47	20241209	4550	-32.75	20240208	2770	10.47	20241209	0.72	N	123700	500	78 억	554840	N	N	16	N	N
42	20241223	160832	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3040	30	2	1.00	162211350	53676	80.19	2975	3060	2975	3910	2110	3010	3022.02	3.53	0	2370	3106	3057	3016	2967	2926	3055	2965	78	900	500	2220	5	1	15604898	474	2.70	0.25	12	0.34	1128.00	12162.00	4550	20240208	-33.19	2770	20241209	9.75	4550	-33.19	20240208	2770	9.75	20241209	4550	-33.19	20240208	2770	9.75	20241209	0.74	N	123700	500	78 억	550362	N	N	16	N	N
43	20241223	150837	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3050	40	2	1.33	160630530	53156	79.41	2975	3060	2975	3910	2110	3010	3021.87	3.53	0	2144	3106	3057	3016	2967	2926	3055	2965	78	900	500	2220	5	1	15604898	476	2.70	0.25	12	0.34	1128.00	12162.00	4550	20240208	-32.97	2770	20241209	10.11	4550	-32.97	20240208	2770	10.11	20241209	4550	-32.97	20240208	2770	10.11	20241209	0.74	N	123700	500	78 억	550362	N	N	2	N	N
44	20241223	140831	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3045	35	2	1.16	150595875	49860	74.49	2975	3060	2975	3910	2110	3010	3020.37	3.53	0	1813	3106	3057	3016	2967	2926	3055	2965	78	900	500	2220	5	1	15604898	475	2.70	0.25	12	0.32	1128.00	12162.00	4550	20240208	-33.08	2770	20241209	9.93	4550	-33.08	20240208	2770	9.93	20241209	4550	-33.08	20240208	2770	9.93	20241209	0.74	N	123700	500	78 억	550362	N	N	2	N	N
45	20241223	130831	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3045	35	2	1.16	148875495	49295	73.64	2975	3060	2975	3910	2110	3010	3020.09	3.53	0	1526	3106	3057	3016	2967	2926	3055	2965	78	900	500	2220	5	1	15604898	475	2.70	0.25	12	0.32	1128.00	12162.00	4550	20240208	-33.08	2770	20241209	9.93	4550	-33.08	20240208	2770	9.93	20241209	4550	-33.08	20240208	2770	9.93	20241209	0.74	N	123700	500	78 억	550362	N	N	2	N	N
46	20241223	120833	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3050	40	2	1.33	138438720	45867	68.52	2975	3060	2975	3910	2110	3010	3018.26	3.53	0	1180	3106	3057	3016	2967	2926	3055	2965	78	900	500	2220	5	1	15604898	476	2.70	0.25	12	0.29	1128.00	12162.00	4550	20240208	-32.97	2770	20241209	10.11	4550	-32.97	20240208	2770	10.11	20241209	4550	-32.97	20240208	2770	10.11	20241209	0.74	N	123700	500	78 억	550362	N	N	2	N	N
47	20241223	110832	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3045	35	2	1.16	128755890	42691	63.78	2975	3050	2975	3910	2110	3010	3016.00	3.53	0	369	3106	3057	3016	2967	2926	3055	2965	78	900	500	2220	5	1	15604898	475	2.70	0.25	12	0.27	1128.00	12162.00	4550	20240208	-33.08	2770	20241209	9.93	4550	-33.08	20240208	2770	9.93	20241209	4550	-33.08	20240208	2770	9.93	20241209	0.74	N	123700	500	78 억	550362	N	N	2	N	N
48	20241223	100826	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3020	10	2	0.33	120174030	39867	59.56	2975	3050	2975	3910	2110	3010	3014.37	3.53	0	370	3106	3057	3016	2967	2926	3055	2965	78	900	500	2220	5	1	15604898	471	2.68	0.25	12	0.26	1128.00	12162.00	4550	20240208	-33.63	2770	20241209	9.03	4550	-33.63	20240208	2770	9.03	20241209	4550	-33.63	20240208	2770	9.03	20241209	0.74	N	123700	500	78 억	550362	N	N	2	N	N
49	20241223	090830	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3045	35	2	1.16	41209480	13547	20.24	2975	3050	2975	3910	2110	3010	3041.96	3.53	0	-268	3106	3057	3016	2967	2926	3055	2965	78	900	500	2220	5	1	15604898	475	2.70	0.25	12	0.09	1128.00	12162.00	4550	20240208	-33.08	2770	20241209	9.93	4550	-33.08	20240208	2770	9.93	20241209	4550	-33.08	20240208	2770	9.93	20241209	0.74	N	123700	500	78 억	550362	N	N	2	N	N
50	20241220	160827	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3010	0	3	0.00	201543705	66934	201.43	3010	3065	2975	3910	2110	3010	3011.08	3.55	0	-3181	3060	3035	3015	2990	2970	3032	2987	78	900	500	2220	5	1	15604898	470	2.67	0.25	12	0.43	1128.00	12162.00	4550	20240208	-33.85	2770	20241209	8.66	4550	-33.85	20240208	2770	8.66	20241209	4550	-33.85	20240208	2770	8.66	20241209	0.79	N	123700	500	78 억	553560	N	N	2	N	N
51	20241220	150830	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2995	-15	5	-0.50	182565125	60572	182.28	3010	3065	2985	3910	2110	3010	3014.02	3.55	0	-4351	3060	3035	3015	2990	2970	3032	2987	78	900	500	2220	5	1	15604898	467	2.66	0.25	12	0.39	1128.00	12162.00	4550	20240208	-34.18	2770	20241209	8.12	4550	-34.18	20240208	2770	8.12	20241209	4550	-34.18	20240208	2770	8.12	20241209	0.79	N	123700	500	78 억	553560	N	N	0	N	N
52	20241220	140828	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3020	10	2	0.33	137789465	45586	137.18	3010	3065	3000	3910	2110	3010	3022.63	3.55	0	-4345	3060	3035	3015	2990	2970	3032	2987	78	900	500	2220	5	1	15604898	471	2.68	0.25	12	0.29	1128.00	12162.00	4550	20240208	-33.63	2770	20241209	9.03	4550	-33.63	20240208	2770	9.03	20241209	4550	-33.63	20240208	2770	9.03	20241209	0.79	N	123700	500	78 억	553560	N	N	0	N	N
53	20241220	130827	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3010	0	3	0.00	84824505	28003	84.27	3010	3065	3000	3910	2110	3010	3029.12	3.55	0	-1459	3060	3035	3015	2990	2970	3032	2987	78	900	500	2220	5	1	15604898	470	2.67	0.25	12	0.18	1128.00	12162.00	4550	20240208	-33.85	2770	20241209	8.66	4550	-33.85	20240208	2770	8.66	20241209	4550	-33.85	20240208	2770	8.66	20241209	0.79	N	123700	500	78 억	553560	N	N	0	N	N
54	20241220	120827	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3020	10	2	0.33	80303275	26497	79.74	3010	3065	3000	3910	2110	3010	3030.66	3.55	0	-1264	3060	3035	3015	2990	2970	3032	2987	78	900	500	2220	5	1	15604898	471	2.68	0.25	12	0.17	1128.00	12162.00	4550	20240208	-33.63	2770	20241209	9.03	4550	-33.63	20240208	2770	9.03	20241209	4550	-33.63	20240208	2770	9.03	20241209	0.79	N	123700	500	78 억	553560	N	N	0	N	N
55	20241220	110826	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3020	10	2	0.33	70094540	23095	69.50	3010	3065	3000	3910	2110	3010	3035.05	3.55	0	-1080	3060	3035	3015	2990	2970	3032	2987	78	900	500	2220	5	1	15604898	471	2.68	0.25	12	0.15	1128.00	12162.00	4550	20240208	-33.63	2770	20241209	9.03	4550	-33.63	20240208	2770	9.03	20241209	4550	-33.63	20240208	2770	9.03	20241209	0.79	N	123700	500	78 억	553560	N	N	0	N	N
56	20241220	100828	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3015	5	2	0.17	52233805	17152	51.62	3010	3065	3005	3910	2110	3010	3045.35	3.55	0	-677	3060	3035	3015	2990	2970	3032	2987	78	900	500	2220	5	1	15604898	470	2.67	0.25	12	0.11	1128.00	12162.00	4550	20240208	-33.74	2770	20241209	8.84	4550	-33.74	20240208	2770	8.84	20241209	4550	-33.74	20240208	2770	8.84	20241209	0.79	N	123700	500	78 억	553560	N	N	0	N	N
57	20241220	090829	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3065	55	2	1.83	4017875	1324	3.98	3010	3065	3005	3910	2110	3010	3034.65	3.55	0	-37	3060	3035	3015	2990	2970	3032	2987	78	900	500	2220	5	1	15604898	478	2.72	0.25	12	0.01	1128.00	12162.00	4550	20240208	-32.64	2770	20241209	10.65	4550	-32.64	20240208	2770	10.65	20241209	4550	-32.64	20240208	2770	10.65	20241209	0.79	N	123700	500	78 억	553560	N	N	0	N	N
58	20241219	160825	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3010	-35	5	-1.15	100194180	33228	78.53	3010	3040	2995	3955	2135	3045	3015.35	3.55	0	-168	3095	3070	3025	3000	2955	3082	3012	78	910	500	2250	5	1	15604898	470	2.67	0.25	12	0.21	1128.00	12162.00	4550	20240208	-33.85	2770	20241209	8.66	4550	-33.85	20240208	2770	8.66	20241209	4550	-33.85	20240208	2770	8.66	20241209	0.75	N	123700	500	78 억	553712	N	N	12	N	N
59	20241219	150823	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3010	-35	5	-1.15	96695575	32065	75.78	3010	3040	2995	3955	2135	3045	3015.61	3.55	0	377	3095	3070	3025	3000	2955	3082	3012	78	910	500	2250	5	1	15604898	470	2.67	0.25	12	0.21	1128.00	12162.00	4550	20240208	-33.85	2770	20241209	8.66	4550	-33.85	20240208	2770	8.66	20241209	4550	-33.85	20240208	2770	8.66	20241209	0.75	N	123700	500	78 억	553712	N	N	12	N	N
60	20241219	140825	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3030	-15	5	-0.49	32494350	10781	25.48	3010	3040	3000	3955	2135	3045	3014.04	3.55	0	-707	3095	3070	3025	3000	2955	3082	3012	78	910	500	2250	5	1	15604898	473	2.69	0.25	12	0.07	1128.00	12162.00	4550	20240208	-33.41	2770	20241209	9.39	4550	-33.41	20240208	2770	9.39	20241209	4550	-33.41	20240208	2770	9.39	20241209	0.75	N	123700	500	78 억	553712	N	N	12	N	N
61	20241219	130824	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3035	-10	5	-0.33	24246760	8043	19.01	3010	3040	3000	3955	2135	3045	3014.64	3.55	0	-895	3095	3070	3025	3000	2955	3082	3012	78	910	500	2250	5	1	15604898	474	2.69	0.25	12	0.05	1128.00	12162.00	4550	20240208	-33.30	2770	20241209	9.57	4550	-33.30	20240208	2770	9.57	20241209	4550	-33.30	20240208	2770	9.57	20241209	0.75	N	123700	500	78 억	553712	N	N	12	N	N
62	20241219	120827	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3040	-5	5	-0.16	20464525	6796	16.06	3010	3040	3000	3955	2135	3045	3011.26	3.55	0	-113	3095	3070	3025	3000	2955	3082	3012	78	910	500	2250	5	1	15604898	474	2.70	0.25	12	0.04	1128.00	12162.00	4550	20240208	-33.19	2770	20241209	9.75	4550	-33.19	20240208	2770	9.75	20241209	4550	-33.19	20240208	2770	9.75	20241209	0.75	N	123700	500	78 억	553712	N	N	12	N	N
63	20241219	110824	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3025	-20	5	-0.66	20082980	6670	15.76	3010	3035	3000	3955	2135	3045	3010.94	3.55	0	-113	3095	3070	3025	3000	2955	3082	3012	78	910	500	2250	5	1	15604898	472	2.68	0.25	12	0.04	1128.00	12162.00	4550	20240208	-33.52	2770	20241209	9.21	4550	-33.52	20240208	2770	9.21	20241209	4550	-33.52	20240208	2770	9.21	20241209	0.75	N	123700	500	78 억	553712	N	N	12	N	N
64	20241219	100815	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3005	-40	5	-1.31	16842875	5595	13.22	3010	3035	3005	3955	2135	3045	3010.34	3.55	0	-66	3095	3070	3025	3000	2955	3082	3012	78	910	500	2250	5	1	15604898	469	2.66	0.25	12	0.04	1128.00	12162.00	4550	20240208	-33.96	2770	20241209	8.48	4550	-33.96	20240208	2770	8.48	20241209	4550	-33.96	20240208	2770	8.48	20241209	0.75	N	123700	500	78 억	553712	N	N	12	N	N
65	20241219	090826	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3020	-25	5	-0.82	2112730	700	1.65	3010	3035	3005	3955	2135	3045	3018.19	3.55	0	-416	3095	3070	3025	3000	2955	3082	3012	78	910	500	2250	5	1	15604898	471	2.68	0.25	12	0.00	1128.00	12162.00	4550	20240208	-33.63	2770	20241209	9.03	4550	-33.63	20240208	2770	9.03	20241209	4550	-33.63	20240208	2770	9.03	20241209	0.75	N	123700	500	78 억	553712	N	N	12	N	N
66	20241218	160820	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3045	65	2	2.18	127563835	42174	59.86	2980	3050	2980	3870	2090	2980	3024.67	3.53	0	3120	3066	3022	2986	2942	2906	3005	2925	78	890	500	2200	5	1	15604898	475	2.70	0.25	12	0.27	1128.00	12162.00	4550	20240208	-33.08	2770	20241209	9.93	4550	-33.08	20240208	2770	9.93	20241209	4550	-33.08	20240208	2770	9.93	20241209	0.73	N	123700	500	78 억	550835	N	N	12	N	N
67	20241218	150825	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3045	65	2	2.18	125037495	41344	58.68	2980	3050	2980	3870	2090	2980	3024.32	3.53	0	3303	3066	3022	2986	2942	2906	3005	2925	78	890	500	2200	5	1	15604898	475	2.70	0.25	12	0.26	1128.00	12162.00	4550	20240208	-33.08	2770	20241209	9.93	4550	-33.08	20240208	2770	9.93	20241209	4550	-33.08	20240208	2770	9.93	20241209	0.73	N	123700	500	78 억	550835	N	N	0	N	N
68	20241218	140822	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3040	60	2	2.01	107616350	35605	50.54	2980	3050	2980	3870	2090	2980	3022.51	3.53	0	2261	3066	3022	2986	2942	2906	3005	2925	78	890	500	2200	5	1	15604898	474	2.70	0.25	12	0.23	1128.00	12162.00	4550	20240208	-33.19	2770	20241209	9.75	4550	-33.19	20240208	2770	9.75	20241209	4550	-33.19	20240208	2770	9.75	20241209	0.73	N	123700	500	78 억	550835	N	N	0	N	N
69	20241218	130825	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3045	65	2	2.18	97713785	32340	45.90	2980	3050	2980	3870	2090	2980	3021.45	3.53	0	1762	3066	3022	2986	2942	2906	3005	2925	78	890	500	2200	5	1	15604898	475	2.70	0.25	12	0.21	1128.00	12162.00	4550	20240208	-33.08	2770	20241209	9.93	4550	-33.08	20240208	2770	9.93	20241209	4550	-33.08	20240208	2770	9.93	20241209	0.73	N	123700	500	78 억	550835	N	N	0	N	N
70	20241218	120815	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3045	65	2	2.18	92710895	30694	43.57	2980	3050	2980	3870	2090	2980	3020.49	3.53	0	1748	3066	3022	2986	2942	2906	3005	2925	78	890	500	2200	5	1	15604898	475	2.70	0.25	12	0.20	1128.00	12162.00	4550	20240208	-33.08	2770	20241209	9.93	4550	-33.08	20240208	2770	9.93	20241209	4550	-33.08	20240208	2770	9.93	20241209	0.73	N	123700	500	78 억	550835	N	N	0	N	N
71	20241218	110823	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3035	55	2	1.85	75033195	24881	35.31	2980	3040	2980	3870	2090	2980	3015.68	3.53	0	586	3066	3022	2986	2942	2906	3005	2925	78	890	500	2200	5	1	15604898	474	2.69	0.25	12	0.16	1128.00	12162.00	4550	20240208	-33.30	2770	20241209	9.57	4550	-33.30	20240208	2770	9.57	20241209	4550	-33.30	20240208	2770	9.57	20241209	0.73	N	123700	500	78 억	550835	N	N	0	N	N
72	20241218	100824	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3025	45	2	1.51	55913820	18566	26.35	2980	3040	2980	3870	2090	2980	3011.62	3.53	0	250	3066	3022	2986	2942	2906	3005	2925	78	890	500	2200	5	1	15604898	472	2.68	0.25	12	0.12	1128.00	12162.00	4550	20240208	-33.52	2770	20241209	9.21	4550	-33.52	20240208	2770	9.21	20241209	4550	-33.52	20240208	2770	9.21	20241209	0.73	N	123700	500	78 억	550835	N	N	0	N	N
73	20241218	090826	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3020	40	2	1.34	4805280	1596	2.27	2980	3040	2980	3870	2090	2980	3010.83	3.53	0	-287	3066	3022	2986	2942	2906	3005	2925	78	890	500	2200	5	1	15604898	471	2.68	0.25	12	0.01	1128.00	12162.00	4550	20240208	-33.63	2770	20241209	9.03	4550	-33.63	20240208	2770	9.03	20241209	4550	-33.63	20240208	2770	9.03	20241209	0.73	N	123700	500	78 억	550835	N	N	0	N	N
74	20241217	160819	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2980	-50	5	-1.65	207583175	69554	126.70	3030	3030	2950	3935	2125	3030	2984.48	3.52	0	842	3063	3046	3013	2996	2963	3055	3005	78	905	500	2240	5	1	15604898	465	2.64	0.25	12	0.45	1128.00	12162.00	4550	20240208	-34.51	2770	20241209	7.58	4550	-34.51	20240208	2770	7.58	20241209	4550	-34.51	20240208	2770	7.58	20241209	0.77	N	123700	500	78 억	549980	N	N	0	N	N
75	20241217	150822	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2980	-50	5	-1.65	206525275	69199	126.06	3030	3030	2950	3935	2125	3030	2984.50	3.52	0	1126	3063	3046	3013	2996	2963	3055	3005	78	905	500	2240	5	1	15604898	465	2.64	0.25	12	0.44	1128.00	12162.00	4550	20240208	-34.51	2770	20241209	7.58	4550	-34.51	20240208	2770	7.58	20241209	4550	-34.51	20240208	2770	7.58	20241209	0.77	N	123700	500	78 억	549980	N	N	0	N	N
76	20241217	140814	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2985	-45	5	-1.49	194790730	65251	118.87	3030	3030	2950	3935	2125	3030	2985.24	3.52	0	1181	3063	3046	3013	2996	2963	3055	3005	78	905	500	2240	5	1	15604898	466	2.65	0.25	12	0.42	1128.00	12162.00	4550	20240208	-34.40	2770	20241209	7.76	4550	-34.40	20240208	2770	7.76	20241209	4550	-34.40	20240208	2770	7.76	20241209	0.77	N	123700	500	78 억	549980	N	N	0	N	N
77	20241217	130810	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3005	-25	5	-0.83	169986050	56943	103.73	3030	3030	2950	3935	2125	3030	2985.18	3.52	0	1241	3063	3046	3013	2996	2963	3055	3005	78	905	500	2240	5	1	15604898	469	2.66	0.25	12	0.36	1128.00	12162.00	4550	20240208	-33.96	2770	20241209	8.48	4550	-33.96	20240208	2770	8.48	20241209	4550	-33.96	20240208	2770	8.48	20241209	0.77	N	123700	500	78 억	549980	N	N	0	N	N
78	20241217	120800	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2980	-50	5	-1.65	115585405	38783	70.65	3030	3030	2950	3935	2125	3030	2980.29	3.52	0	2343	3063	3046	3013	2996	2963	3055	3005	78	905	500	2240	5	1	15604898	465	2.64	0.25	12	0.25	1128.00	12162.00	4550	20240208	-34.51	2770	20241209	7.58	4550	-34.51	20240208	2770	7.58	20241209	4550	-34.51	20240208	2770	7.58	20241209	0.77	N	123700	500	78 억	549980	N	N	0	N	N
79	20241217	110804	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2995	-35	5	-1.16	41092305	13743	25.04	3030	3030	2975	3935	2125	3030	2990.00	3.52	0	2343	3063	3046	3013	2996	2963	3055	3005	78	905	500	2240	5	1	15604898	467	2.66	0.25	12	0.09	1128.00	12162.00	4550	20240208	-34.18	2770	20241209	8.12	4550	-34.18	20240208	2770	8.12	20241209	4550	-34.18	20240208	2770	8.12	20241209	0.77	N	123700	500	78 억	549980	N	N	0	N	N
80	20241217	100812	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3005	-25	5	-0.83	39635355	13258	24.15	3030	3030	2975	3935	2125	3030	2989.49	3.52	0	2402	3063	3046	3013	2996	2963	3055	3005	78	905	500	2240	5	1	15604898	469	2.66	0.25	12	0.08	1128.00	12162.00	4550	20240208	-33.96	2770	20241209	8.48	4550	-33.96	20240208	2770	8.48	20241209	4550	-33.96	20240208	2770	8.48	20241209	0.77	N	123700	500	78 억	549980	N	N	0	N	N
81	20241217	090820	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3030	0	3	0.00	2342190	773	1.41	3030	3030	3030	3935	2125	3030	3030.00	3.52	0	0	3063	3046	3013	2996	2963	3055	3005	78	905	500	2240	5	1	15604898	473	2.69	0.25	12	0.00	1128.00	12162.00	4550	20240208	-33.41	2770	20241209	9.39	4550	-33.41	20240208	2770	9.39	20241209	4550	-33.41	20240208	2770	9.39	20241209	0.77	N	123700	500	78 억	549980	N	N	0	N	N
82	20241216	160811	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3030	50	2	1.68	164025470	54535	241.05	2990	3030	2980	3870	2090	2980	3007.71	3.52	0	102	3043	3011	2963	2931	2883	3027	2947	78	890	500	2200	5	1	15604898	473	2.69	0.25	12	0.35	1128.00	12162.00	4550	20240208	-33.41	2770	20241209	9.39	4550	-33.41	20240208	2770	9.39	20241209	4550	-33.41	20240208	2770	9.39	20241209	0.77	N	123700	500	78 억	549865	N	N	16	N	N
83	20241216	150821	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3030	50	2	1.68	159135050	52921	233.92	2990	3030	2980	3870	2090	2980	3007.03	3.52	0	158	3043	3011	2963	2931	2883	3027	2947	78	890	500	2200	5	1	15604898	473	2.69	0.25	12	0.34	1128.00	12162.00	4550	20240208	-33.41	2770	20241209	9.39	4550	-33.41	20240208	2770	9.39	20241209	4550	-33.41	20240208	2770	9.39	20241209	0.77	N	123700	500	78 억	549865	N	N	16	N	N
84	20241216	140820	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3030	50	2	1.68	144597280	48113	212.66	2990	3030	2980	3870	2090	2980	3005.37	3.52	0	158	3043	3011	2963	2931	2883	3027	2947	78	890	500	2200	5	1	15604898	473	2.69	0.25	12	0.31	1128.00	12162.00	4550	20240208	-33.41	2770	20241209	9.39	4550	-33.41	20240208	2770	9.39	20241209	4550	-33.41	20240208	2770	9.39	20241209	0.77	N	123700	500	78 억	549865	N	N	16	N	N
85	20241216	130821	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3020	40	2	1.34	130910445	43585	192.65	2990	3025	2980	3870	2090	2980	3003.57	3.52	0	158	3043	3011	2963	2931	2883	3027	2947	78	890	500	2200	5	1	15604898	471	2.68	0.25	12	0.28	1128.00	12162.00	4550	20240208	-33.63	2770	20241209	9.03	4550	-33.63	20240208	2770	9.03	20241209	4550	-33.63	20240208	2770	9.03	20241209	0.77	N	123700	500	78 억	549865	N	N	16	N	N
86	20241216	120820	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3020	40	2	1.34	128534095	42797	189.17	2990	3025	2980	3870	2090	2980	3003.34	3.52	0	110	3043	3011	2963	2931	2883	3027	2947	78	890	500	2200	5	1	15604898	471	2.68	0.25	12	0.27	1128.00	12162.00	4550	20240208	-33.63	2770	20241209	9.03	4550	-33.63	20240208	2770	9.03	20241209	4550	-33.63	20240208	2770	9.03	20241209	0.77	N	123700	500	78 억	549865	N	N	16	N	N
87	20241216	110819	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3010	30	2	1.01	115728165	38551	170.40	2990	3020	2980	3870	2090	2980	3001.95	3.52	0	-5	3043	3011	2963	2931	2883	3027	2947	78	890	500	2200	5	1	15604898	470	2.67	0.25	12	0.25	1128.00	12162.00	4550	20240208	-33.85	2770	20241209	8.66	4550	-33.85	20240208	2770	8.66	20241209	4550	-33.85	20240208	2770	8.66	20241209	0.77	N	123700	500	78 억	549865	N	N	16	N	N
88	20241216	100820	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3010	30	2	1.01	49335670	16442	72.68	2990	3020	2980	3870	2090	2980	3000.59	3.52	0	8	3043	3011	2963	2931	2883	3027	2947	78	890	500	2200	5	1	15604898	470	2.67	0.25	12	0.11	1128.00	12162.00	4550	20240208	-33.85	2770	20241209	8.66	4550	-33.85	20240208	2770	8.66	20241209	4550	-33.85	20240208	2770	8.66	20241209	0.77	N	123700	500	78 억	549865	N	N	16	N	N
89	20241216	090821	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3005	25	2	0.84	25026395	8360	36.95	2990	3005	2980	3870	2090	2980	2993.59	3.52	0	194	3043	3011	2963	2931	2883	3027	2947	78	890	500	2200	5	1	15604898	469	2.66	0.25	12	0.05	1128.00	12162.00	4550	20240208	-33.96	2770	20241209	8.48	4550	-33.96	20240208	2770	8.48	20241209	4550	-33.96	20240208	2770	8.48	20241209	0.77	N	123700	500	78 억	549865	N	N	16	N	N
90	20241213	160813	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2980	65	2	2.23	67017475	22623	117.80	2925	2995	2915	3785	2045	2915	2962.36	3.52	0	1323	2981	2947	2916	2882	2851	2932	2867	78	870	500	2150	5	1	15604898	465	2.64	0.25	12	0.14	1128.00	12162.00	4550	20240208	-34.51	2770	20241209	7.58	4550	-34.51	20240208	2770	7.58	20241209	4550	-34.51	20240208	2770	7.58	20241209	0.77	N	123700	500	78 억	548529	N	N	16	N	N
91	20241213	150818	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2985	70	2	2.40	64811230	21882	113.95	2925	2995	2915	3785	2045	2915	2961.85	3.52	0	1093	2981	2947	2916	2882	2851	2932	2867	78	870	500	2150	5	1	15604898	466	2.65	0.25	12	0.14	1128.00	12162.00	4550	20240208	-34.40	2770	20241209	7.76	4550	-34.40	20240208	2770	7.76	20241209	4550	-34.40	20240208	2770	7.76	20241209	0.77	N	123700	500	78 억	548529	N	N	0	N	N
92	20241213	140818	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2990	75	2	2.57	57420895	19402	101.03	2925	2995	2915	3785	2045	2915	2959.53	3.52	0	464	2981	2947	2916	2882	2851	2932	2867	78	870	500	2150	5	1	15604898	467	2.65	0.25	12	0.12	1128.00	12162.00	4550	20240208	-34.29	2770	20241209	7.94	4550	-34.29	20240208	2770	7.94	20241209	4550	-34.29	20240208	2770	7.94	20241209	0.77	N	123700	500	78 억	548529	N	N	0	N	N
93	20241213	130819	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2990	75	2	2.57	48466380	16393	85.36	2925	2995	2915	3785	2045	2915	2956.53	3.52	0	252	2981	2947	2916	2882	2851	2932	2867	78	870	500	2150	5	1	15604898	467	2.65	0.25	12	0.11	1128.00	12162.00	4550	20240208	-34.29	2770	20241209	7.94	4550	-34.29	20240208	2770	7.94	20241209	4550	-34.29	20240208	2770	7.94	20241209	0.77	N	123700	500	78 억	548529	N	N	0	N	N
94	20241213	120819	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2970	55	2	1.89	32471500	11029	57.43	2925	2970	2915	3785	2045	2915	2944.19	3.52	0	-230	2981	2947	2916	2882	2851	2932	2867	78	870	500	2150	5	1	15604898	463	2.63	0.24	12	0.07	1128.00	12162.00	4550	20240208	-34.73	2770	20241209	7.22	4550	-34.73	20240208	2770	7.22	20241209	4550	-34.73	20240208	2770	7.22	20241209	0.77	N	123700	500	78 억	548529	N	N	0	N	N
95	20241213	110817	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2930	15	2	0.51	10560220	3610	18.80	2925	2940	2915	3785	2045	2915	2925.27	3.52	0	-346	2981	2947	2916	2882	2851	2932	2867	78	870	500	2150	5	1	15604898	457	2.60	0.24	12	0.02	1128.00	12162.00	4550	20240208	-35.60	2770	20241209	5.78	4550	-35.60	20240208	2770	5.78	20241209	4550	-35.60	20240208	2770	5.78	20241209	0.77	N	123700	500	78 억	548529	N	N	0	N	N
96	20241213	100808	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2930	15	2	0.51	4271075	1458	7.59	2925	2940	2915	3785	2045	2915	2929.41	3.52	0	-475	2981	2947	2916	2882	2851	2932	2867	78	870	500	2150	5	1	15604898	457	2.60	0.24	12	0.01	1128.00	12162.00	4550	20240208	-35.60	2770	20241209	5.78	4550	-35.60	20240208	2770	5.78	20241209	4550	-35.60	20240208	2770	5.78	20241209	0.77	N	123700	500	78 억	548529	N	N	0	N	N
97	20241213	090819	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2925	10	2	0.34	35085	12	0.06	2925	2925	2915	3785	2045	2915	2923.75	3.52	0	-3	2981	2947	2916	2882	2851	2932	2867	78	870	500	2150	5	1	15604898	456	2.59	0.24	12	0.00	1128.00	12162.00	4550	20240208	-35.71	2770	20241209	5.60	4550	-35.71	20240208	2770	5.60	20241209	4550	-35.71	20240208	2770	5.60	20241209	0.77	N	123700	500	78 억	548529	N	N	0	N	N
98	20241212	160819	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2915	-5	5	-0.17	55913525	19204	99.56	2935	2950	2885	3795	2045	2920	2911.56	3.50	0	-3162	2983	2951	2898	2866	2813	2967	2882	78	875	500	2160	5	1	15604898	455	2.58	0.24	12	0.12	1128.00	12162.00	4550	20240208	-35.93	2770	20241209	5.23	4550	-35.93	20240208	2770	5.23	20241209	4550	-35.93	20240208	2770	5.23	20241209	0.79	N	123700	500	78 억	545642	N	N	6	N	N
99	20241212	150813	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2900	-20	5	-0.68	50013110	17172	89.03	2935	2950	2885	3795	2045	2920	2912.48	3.50	0	-2918	2983	2951	2898	2866	2813	2967	2882	78	875	500	2160	5	1	15604898	453	2.57	0.24	12	0.11	1128.00	12162.00	4550	20240208	-36.26	2770	20241209	4.69	4550	-36.26	20240208	2770	4.69	20241209	4550	-36.26	20240208	2770	4.69	20241209	0.79	N	123700	500	78 억	545642	N	N	6	N	N
100	20241212	140811	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2890	-30	5	-1.03	42428095	14559	75.48	2935	2950	2885	3795	2045	2920	2914.22	3.50	0	-1420	2983	2951	2898	2866	2813	2967	2882	78	875	500	2160	5	1	15604898	451	2.56	0.24	12	0.09	1128.00	12162.00	4550	20240208	-36.48	2770	20241209	4.33	4550	-36.48	20240208	2770	4.33	20241209	4550	-36.48	20240208	2770	4.33	20241209	0.79	N	123700	500	78 억	545642	N	N	6	N	N
101	20241212	130803	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2915	-5	5	-0.17	35686100	12228	63.40	2935	2950	2890	3795	2045	2920	2918.39	3.50	0	-276	2983	2951	2898	2866	2813	2967	2882	78	875	500	2160	5	1	15604898	455	2.58	0.24	12	0.08	1128.00	12162.00	4550	20240208	-35.93	2770	20241209	5.23	4550	-35.93	20240208	2770	5.23	20241209	4550	-35.93	20240208	2770	5.23	20241209	0.79	N	123700	500	78 억	545642	N	N	6	N	N
102	20241212	120756	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2925	5	2	0.17	23477835	8012	41.54	2935	2950	2905	3795	2045	2920	2930.33	3.50	0	414	2983	2951	2898	2866	2813	2967	2882	78	875	500	2160	5	1	15604898	456	2.59	0.24	12	0.05	1128.00	12162.00	4550	20240208	-35.71	2770	20241209	5.60	4550	-35.71	20240208	2770	5.60	20241209	4550	-35.71	20240208	2770	5.60	20241209	0.79	N	123700	500	78 억	545642	N	N	6	N	N
103	20241212	110808	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2945	25	2	0.86	20582470	7020	36.40	2935	2950	2920	3795	2045	2920	2931.98	3.50	0	256	2983	2951	2898	2866	2813	2967	2882	78	875	500	2160	5	1	15604898	460	2.61	0.24	12	0.04	1128.00	12162.00	4550	20240208	-35.27	2770	20241209	6.32	4550	-35.27	20240208	2770	6.32	20241209	4550	-35.27	20240208	2770	6.32	20241209	0.79	N	123700	500	78 억	545642	N	N	6	N	N
104	20241212	100806	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2940	20	2	0.68	17654675	6025	31.24	2935	2950	2920	3795	2045	2920	2930.24	3.50	0	250	2983	2951	2898	2866	2813	2967	2882	78	875	500	2160	5	1	15604898	459	2.61	0.24	12	0.04	1128.00	12162.00	4550	20240208	-35.38	2770	20241209	6.14	4550	-35.38	20240208	2770	6.14	20241209	4550	-35.38	20240208	2770	6.14	20241209	0.79	N	123700	500	78 억	545642	N	N	6	N	N
105	20241212	090813	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2920	0	3	0.00	5407880	1848	9.58	2935	2945	2920	3795	2045	2920	2926.34	3.50	0	-555	2983	2951	2898	2866	2813	2967	2882	78	875	500	2160	5	1	15604898	456	2.59	0.24	12	0.01	1128.00	12162.00	4550	20240208	-35.82	2770	20241209	5.42	4550	-35.82	20240208	2770	5.42	20241209	4550	-35.82	20240208	2770	5.42	20241209	0.79	N	123700	500	78 억	545642	N	N	6	N	N
106	20241211	160805	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2920	65	2	2.28	56154355	19288	38.49	2845	2930	2845	3710	2000	2855	2911.48	3.47	0	4081	2901	2877	2851	2827	2801	2890	2840	78	855	500	2110	5	1	15604898	456	2.59	0.24	12	0.12	1128.00	12162.00	4550	20240208	-35.82	2770	20241209	5.42	4550	-35.82	20240208	2770	5.42	20241209	4550	-35.82	20240208	2770	5.42	20241209	0.80	N	123700	500	78 억	541561	N	N	6	N	N
107	20241211	150739	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2920	65	2	2.28	45370785	15595	31.12	2845	2930	2845	3710	2000	2855	2909.45	3.47	0	4091	2901	2877	2851	2827	2801	2890	2840	78	855	500	2110	5	1	15604898	456	2.59	0.24	12	0.10	1128.00	12162.00	4550	20240208	-35.82	2770	20241209	5.42	4550	-35.82	20240208	2770	5.42	20241209	4550	-35.82	20240208	2770	5.42	20241209	0.80	N	123700	500	78 억	541561	N	N	7	N	N
108	20241211	140812	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2925	70	2	2.45	34797365	11962	23.87	2845	2930	2845	3710	2000	2855	2909.17	3.47	0	2493	2901	2877	2851	2827	2801	2890	2840	78	855	500	2110	5	1	15604898	456	2.59	0.24	12	0.08	1128.00	12162.00	4550	20240208	-35.71	2770	20241209	5.60	4550	-35.71	20240208	2770	5.60	20241209	4550	-35.71	20240208	2770	5.60	20241209	0.80	N	123700	500	78 억	541561	N	N	7	N	N
109	20241211	130814	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2925	70	2	2.45	29308290	10085	20.12	2845	2925	2845	3710	2000	2855	2906.33	3.47	0	1847	2901	2877	2851	2827	2801	2890	2840	78	855	500	2110	5	1	15604898	456	2.59	0.24	12	0.06	1128.00	12162.00	4550	20240208	-35.71	2770	20241209	5.60	4550	-35.71	20240208	2770	5.60	20241209	4550	-35.71	20240208	2770	5.60	20241209	0.80	N	123700	500	78 억	541561	N	N	7	N	N
110	20241211	120815	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2920	65	2	2.28	22906930	7891	15.75	2845	2925	2845	3710	2000	2855	2903.16	3.47	0	1289	2901	2877	2851	2827	2801	2890	2840	78	855	500	2110	5	1	15604898	456	2.59	0.24	12	0.05	1128.00	12162.00	4550	20240208	-35.82	2770	20241209	5.42	4550	-35.82	20240208	2770	5.42	20241209	4550	-35.82	20240208	2770	5.42	20241209	0.80	N	123700	500	78 억	541561	N	N	7	N	N
111	20241211	110811	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2925	70	2	2.45	21289170	7336	14.64	2845	2925	2845	3710	2000	2855	2902.26	3.47	0	1123	2901	2877	2851	2827	2801	2890	2840	78	855	500	2110	5	1	15604898	456	2.59	0.24	12	0.05	1128.00	12162.00	4550	20240208	-35.71	2770	20241209	5.60	4550	-35.71	20240208	2770	5.60	20241209	4550	-35.71	20240208	2770	5.60	20241209	0.80	N	123700	500	78 억	541561	N	N	7	N	N
112	20241211	100813	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2910	55	2	1.93	12601625	4356	8.69	2845	2910	2845	3710	2000	2855	2893.28	3.47	0	823	2901	2877	2851	2827	2801	2890	2840	78	855	500	2110	5	1	15604898	454	2.58	0.24	12	0.03	1128.00	12162.00	4550	20240208	-36.04	2770	20241209	5.05	4550	-36.04	20240208	2770	5.05	20241209	4550	-36.04	20240208	2770	5.05	20241209	0.80	N	123700	500	78 억	541561	N	N	7	N	N
113	20241211	090817	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2900	45	2	1.58	3193810	1110	2.21	2845	2900	2845	3710	2000	2855	2878.12	3.47	0	-60	2901	2877	2851	2827	2801	2890	2840	78	855	500	2110	5	1	15604898	453	2.57	0.24	12	0.01	1128.00	12162.00	4550	20240208	-36.26	2770	20241209	4.69	4550	-36.26	20240208	2770	4.69	20241209	4550	-36.26	20240208	2770	4.69	20241209	0.80	N	123700	500	78 억	541561	N	N	7	N	N
114	20241210	160807	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2855	30	2	1.06	141756135	49715	59.49	2825	2875	2825	3670	1980	2825	2851.38	3.48	0	-2207	2988	2906	2838	2756	2688	2872	2722	78	845	500	2090	5	1	15604898	446	2.53	0.23	12	0.32	1128.00	12162.00	4550	20240208	-37.25	2770	20241209	3.07	4550	-37.25	20240208	2770	3.07	20241209	4550	-37.25	20240208	2770	3.07	20241209	0.86	N	123700	500	78 억	543768	N	N	7	N	N
115	20241210	150808	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2865	40	2	1.42	132693625	46544	55.69	2825	2875	2825	3670	1980	2825	2850.93	3.48	0	-1822	2988	2906	2838	2756	2688	2872	2722	78	845	500	2090	5	1	15604898	447	2.54	0.24	12	0.30	1128.00	12162.00	4550	20240208	-37.03	2770	20241209	3.43	4550	-37.03	20240208	2770	3.43	20241209	4550	-37.03	20240208	2770	3.43	20241209	0.86	N	123700	500	78 억	543768	N	N	0	N	N
116	20241210	140808	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2865	40	2	1.42	93419175	32822	39.27	2825	2870	2825	3670	1980	2825	2846.24	3.48	0	-1005	2988	2906	2838	2756	2688	2872	2722	78	845	500	2090	5	1	15604898	447	2.54	0.24	12	0.21	1128.00	12162.00	4550	20240208	-37.03	2770	20241209	3.43	4550	-37.03	20240208	2770	3.43	20241209	4550	-37.03	20240208	2770	3.43	20241209	0.86	N	123700	500	78 억	543768	N	N	0	N	N
117	20241210	130808	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2850	25	2	0.88	91010455	31977	38.26	2825	2870	2825	3670	1980	2825	2846.12	3.48	0	-567	2988	2906	2838	2756	2688	2872	2722	78	845	500	2090	5	1	15604898	445	2.53	0.23	12	0.20	1128.00	12162.00	4550	20240208	-37.36	2770	20241209	2.89	4550	-37.36	20240208	2770	2.89	20241209	4550	-37.36	20240208	2770	2.89	20241209	0.86	N	123700	500	78 억	543768	N	N	0	N	N
118	20241210	120807	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2840	15	2	0.53	77324115	27144	32.48	2825	2870	2825	3670	1980	2825	2848.66	3.48	0	-119	2988	2906	2838	2756	2688	2872	2722	78	845	500	2090	5	1	15604898	443	2.52	0.23	12	0.17	1128.00	12162.00	4550	20240208	-37.58	2770	20241209	2.53	4550	-37.58	20240208	2770	2.53	20241209	4550	-37.58	20240208	2770	2.53	20241209	0.86	N	123700	500	78 억	543768	N	N	0	N	N
119	20241210	110807	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2865	40	2	1.42	34590885	12168	14.56	2825	2865	2825	3670	1980	2825	2842.77	3.48	0	140	2988	2906	2838	2756	2688	2872	2722	78	845	500	2090	5	1	15604898	447	2.54	0.24	12	0.08	1128.00	12162.00	4550	20240208	-37.03	2770	20241209	3.43	4550	-37.03	20240208	2770	3.43	20241209	4550	-37.03	20240208	2770	3.43	20241209	0.86	N	123700	500	78 억	543768	N	N	0	N	N
120	20241210	100807	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2850	25	2	0.88	30424150	10710	12.81	2825	2865	2825	3670	1980	2825	2840.72	3.48	0	269	2988	2906	2838	2756	2688	2872	2722	78	845	500	2090	5	1	15604898	445	2.53	0.23	12	0.07	1128.00	12162.00	4550	20240208	-37.36	2770	20241209	2.89	4550	-37.36	20240208	2770	2.89	20241209	4550	-37.36	20240208	2770	2.89	20241209	0.86	N	123700	500	78 억	543768	N	N	0	N	N
121	20241210	090813	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2840	15	2	0.53	6552770	2317	2.77	2825	2840	2825	3670	1980	2825	2828.13	3.48	0	1185	2988	2906	2838	2756	2688	2872	2722	78	845	500	2090	5	1	15604898	443	2.52	0.23	12	0.01	1128.00	12162.00	4550	20240208	-37.58	2770	20241209	2.53	4550	-37.58	20240208	2770	2.53	20241209	4550	-37.58	20240208	2770	2.53	20241209	0.86	N	123700	500	78 억	543768	N	N	0	N	N
122	20241209	160805	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2825	-95	5	-3.25	234749220	83559	133.84	2875	2920	2770	3795	2045	2920	2809.38	3.54	0	-8259	2996	2957	2891	2852	2786	2972	2867	78	875	500	2160	5	1	15604898	441	2.50	0.23	12	0.54	1128.00	12162.00	4550	20240208	-37.91	2770	20241209	1.99	4550	-37.91	20240208	2770	1.99	20241209	4550	-37.91	20240208	2770	1.99	20241209	0.82	N	123700	500	78 억	552037	N	N	0	N	N
123	20241209	150805	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2780	-140	5	-4.79	218751030	77837	124.67	2875	2920	2770	3795	2045	2920	2810.37	3.54	0	-7429	2996	2957	2891	2852	2786	2972	2867	78	875	500	2160	5	1	15604898	434	2.46	0.23	12	0.50	1128.00	12162.00	4550	20240208	-38.90	2770	20241209	0.36	4550	-38.90	20240208	2770	0.36	20241209	4550	-38.90	20240208	2770	0.36	20241209	0.82	N	123700	500	78 억	552037	N	N	0	N	N
124	20241209	140806	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2815	-105	5	-3.60	184147025	65443	104.82	2875	2920	2790	3795	2045	2920	2813.85	3.54	0	-7429	2996	2957	2891	2852	2786	2972	2867	78	875	500	2160	5	1	15604898	439	2.50	0.23	12	0.42	1128.00	12162.00	4550	20240208	-38.13	2790	20241209	0.90	4550	-38.13	20240208	2790	0.90	20241209	4550	-38.13	20240208	2790	0.90	20241209	0.82	N	123700	500	78 억	552037	N	N	0	N	N
125	20241209	130808	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2815	-105	5	-3.60	129687120	45966	73.62	2875	2920	2805	3795	2045	2920	2821.37	3.54	0	-7429	2996	2957	2891	2852	2786	2972	2867	78	875	500	2160	5	1	15604898	439	2.50	0.23	12	0.29	1128.00	12162.00	4550	20240208	-38.13	2805	20241209	0.36	4550	-38.13	20240208	2805	0.36	20241209	4550	-38.13	20240208	2805	0.36	20241209	0.82	N	123700	500	78 억	552037	N	N	0	N	N
126	20241209	120804	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2820	-100	5	-3.42	112643120	39899	63.91	2875	2920	2805	3795	2045	2920	2823.21	3.54	0	-4339	2996	2957	2891	2852	2786	2972	2867	78	875	500	2160	5	1	15604898	440	2.50	0.23	12	0.26	1128.00	12162.00	4550	20240208	-38.02	2805	20241209	0.53	4550	-38.02	20240208	2805	0.53	20241209	4550	-38.02	20240208	2805	0.53	20241209	0.82	N	123700	500	78 억	552037	N	N	0	N	N
127	20241209	110806	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2835	-85	5	-2.91	73543520	26007	41.66	2875	2920	2815	3795	2045	2920	2827.84	3.54	0	-3768	2996	2957	2891	2852	2786	2972	2867	78	875	500	2160	5	1	15604898	442	2.51	0.23	12	0.17	1128.00	12162.00	4550	20240208	-37.69	2815	20241209	0.71	4550	-37.69	20240208	2815	0.71	20241209	4550	-37.69	20240208	2815	0.71	20241209	0.82	N	123700	500	78 억	552037	N	N	0	N	N
128	20241209	100804	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2835	-85	5	-2.91	68959910	24384	39.06	2875	2920	2815	3795	2045	2920	2828.08	3.54	0	-3768	2996	2957	2891	2852	2786	2972	2867	78	875	500	2160	5	1	15604898	442	2.51	0.23	12	0.16	1128.00	12162.00	4550	20240208	-37.69	2815	20241209	0.71	4550	-37.69	20240208	2815	0.71	20241209	4550	-37.69	20240208	2815	0.71	20241209	0.82	N	123700	500	78 억	552037	N	N	0	N	N
129	20241209	090800	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2820	-100	5	-3.42	13644975	4780	7.66	2875	2920	2820	3795	2045	2920	2854.60	3.54	0	-1943	2996	2957	2891	2852	2786	2972	2867	78	875	500	2160	5	1	15604898	440	2.50	0.23	12	0.03	1128.00	12162.00	4550	20240208	-38.02	2820	20241209	0.00	4550	-38.02	20240208	2820	0.00	20241209	4550	-38.02	20240208	2820	0.00	20241209	0.82	N	123700	500	78 억	552037	N	N	0	N	N
130	20241206	160758	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2920	0	3	0.00	178463820	62227	188.30	2920	2930	2825	3795	2045	2920	2867.95	3.55	0	-2271	2960	2940	2920	2900	2880	2930	2890	78	875	500	2160	5	1	15604898	456	2.59	0.24	12	0.40	1128.00	12162.00	4550	20240208	-35.82	2825	20241206	3.36	4550	-35.82	20240208	2825	3.36	20241206	4550	-35.82	20240208	2825	3.36	20241206	0.81	N	123700	500	78 억	554308	N	N	0	N	N
131	20241206	150802	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2920	0	3	0.00	175700075	61279	185.44	2920	2930	2825	3795	2045	2920	2867.22	3.55	0	-2171	2960	2940	2920	2900	2880	2930	2890	78	875	500	2160	5	1	15604898	456	2.59	0.24	12	0.39	1128.00	12162.00	4550	20240208	-35.82	2825	20241206	3.36	4550	-35.82	20240208	2825	3.36	20241206	4550	-35.82	20240208	2825	3.36	20241206	0.81	N	123700	500	78 억	554308	N	N	0	N	N
132	20241206	140800	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2905	-15	5	-0.51	140178610	49080	148.52	2920	2930	2825	3795	2045	2920	2856.12	3.55	0	-1542	2960	2940	2920	2900	2880	2930	2890	78	875	500	2160	5	1	15604898	453	2.58	0.24	12	0.31	1128.00	12162.00	4550	20240208	-36.15	2825	20241206	2.83	4550	-36.15	20240208	2825	2.83	20241206	4550	-36.15	20240208	2825	2.83	20241206	0.81	N	123700	500	78 억	554308	N	N	0	N	N
133	20241206	130800	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2890	-30	5	-1.03	129848040	45475	137.61	2920	2930	2825	3795	2045	2920	2855.37	3.55	0	-1542	2960	2940	2920	2900	2880	2930	2890	78	875	500	2160	5	1	15604898	451	2.56	0.24	12	0.29	1128.00	12162.00	4550	20240208	-36.48	2825	20241206	2.30	4550	-36.48	20240208	2825	2.30	20241206	4550	-36.48	20240208	2825	2.30	20241206	0.81	N	123700	500	78 억	554308	N	N	0	N	N
134	20241206	120756	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2875	-45	5	-1.54	126164610	44194	133.73	2920	2930	2825	3795	2045	2920	2854.79	3.55	0	-1542	2960	2940	2920	2900	2880	2930	2890	78	875	500	2160	5	1	15604898	449	2.55	0.24	12	0.28	1128.00	12162.00	4550	20240208	-36.81	2825	20241206	1.77	4550	-36.81	20240208	2825	1.77	20241206	4550	-36.81	20240208	2825	1.77	20241206	0.81	N	123700	500	78 억	554308	N	N	0	N	N
135	20241206	110753	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2850	-70	5	-2.40	118739150	41587	125.85	2920	2930	2825	3795	2045	2920	2855.20	3.55	0	-1590	2960	2940	2920	2900	2880	2930	2890	78	875	500	2160	5	1	15604898	445	2.53	0.23	12	0.27	1128.00	12162.00	4550	20240208	-37.36	2825	20241206	0.88	4550	-37.36	20240208	2825	0.88	20241206	4550	-37.36	20240208	2825	0.88	20241206	0.81	N	123700	500	78 억	554308	N	N	0	N	N
136	20241206	100753	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2875	-45	5	-1.54	37747135	13057	39.51	2920	2930	2875	3795	2045	2920	2890.95	3.55	0	-1416	2960	2940	2920	2900	2880	2930	2890	78	875	500	2160	5	1	15604898	449	2.55	0.24	12	0.08	1128.00	12162.00	4550	20240208	-36.81	2875	20241206	0.00	4550	-36.81	20240208	2875	0.00	20241206	4550	-36.81	20240208	2875	0.00	20241206	0.81	N	123700	500	78 억	554308	N	N	0	N	N
137	20241206	090800	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2920	0	3	0.00	3880910	1329	4.02	2920	2930	2920	3795	2045	2920	2920.17	3.55	0	0	2960	2940	2920	2900	2880	2930	2890	78	875	500	2160	5	1	15604898	456	2.59	0.24	12	0.01	1128.00	12162.00	4550	20240208	-35.82	2900	20241205	0.69	4550	-35.82	20240208	2900	0.69	20241205	4550	-35.82	20240208	2900	0.69	20241205	0.81	N	123700	500	78 억	554308	N	N	0	N	N
138	20241205	160745	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2920	-15	5	-0.51	96300175	33046	70.32	2935	2940	2900	3815	2055	2935	2914.13	3.57	0	-3541	2995	2965	2935	2905	2875	2980	2920	78	880	500	2170	5	1	15604898	456	2.59	0.24	12	0.21	1128.00	12162.00	4550	20240208	-35.82	2900	20241205	0.69	4550	-35.82	20240208	2900	0.69	20241205	4550	-35.82	20240208	2900	0.69	20241205	0.83	N	123700	500	78 억	557847	N	N	0	N	N
139	20241205	150750	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2925	-10	5	-0.34	91562110	31426	66.87	2935	2940	2900	3815	2055	2935	2913.58	3.57	0	-3540	2995	2965	2935	2905	2875	2980	2920	78	880	500	2170	5	1	15604898	456	2.59	0.24	12	0.20	1128.00	12162.00	4550	20240208	-35.71	2900	20241205	0.86	4550	-35.71	20240208	2900	0.86	20241205	4550	-35.71	20240208	2900	0.86	20241205	0.83	N	123700	500	78 억	557847	N	N	0	N	N
140	20241205	140736	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2910	-25	5	-0.85	86617740	29726	63.25	2935	2940	2900	3815	2055	2935	2913.87	3.57	0	-3366	2995	2965	2935	2905	2875	2980	2920	78	880	500	2170	5	1	15604898	454	2.58	0.24	12	0.19	1128.00	12162.00	4550	20240208	-36.04	2900	20241205	0.34	4550	-36.04	20240208	2900	0.34	20241205	4550	-36.04	20240208	2900	0.34	20241205	0.83	N	123700	500	78 억	557847	N	N	0	N	N
141	20241205	130746	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2920	-15	5	-0.51	72134130	24745	52.65	2935	2940	2900	3815	2055	2935	2915.10	3.57	0	-2522	2995	2965	2935	2905	2875	2980	2920	78	880	500	2170	5	1	15604898	456	2.59	0.24	12	0.16	1128.00	12162.00	4550	20240208	-35.82	2900	20241205	0.69	4550	-35.82	20240208	2900	0.69	20241205	4550	-35.82	20240208	2900	0.69	20241205	0.83	N	123700	500	78 억	557847	N	N	0	N	N
142	20241205	120747	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2915	-20	5	-0.68	68842865	23616	50.25	2935	2940	2900	3815	2055	2935	2915.09	3.57	0	-2522	2995	2965	2935	2905	2875	2980	2920	78	880	500	2170	5	1	15604898	455	2.58	0.24	12	0.15	1128.00	12162.00	4550	20240208	-35.93	2900	20241205	0.52	4550	-35.93	20240208	2900	0.52	20241205	4550	-35.93	20240208	2900	0.52	20241205	0.83	N	123700	500	78 억	557847	N	N	0	N	N
143	20241205	110745	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2910	-25	5	-0.85	50612135	17359	36.94	2935	2935	2900	3815	2055	2935	2915.61	3.57	0	-2407	2995	2965	2935	2905	2875	2980	2920	78	880	500	2170	5	1	15604898	454	2.58	0.24	12	0.11	1128.00	12162.00	4550	20240208	-36.04	2900	20241205	0.34	4550	-36.04	20240208	2900	0.34	20241205	4550	-36.04	20240208	2900	0.34	20241205	0.83	N	123700	500	78 억	557847	N	N	0	N	N
144	20241205	100742	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2925	-10	5	-0.34	20090135	6875	14.63	2935	2935	2910	3815	2055	2935	2922.20	3.57	0	-2864	2995	2965	2935	2905	2875	2980	2920	78	880	500	2170	5	1	15604898	456	2.59	0.24	12	0.04	1128.00	12162.00	4550	20240208	-35.71	2905	20241204	0.69	4550	-35.71	20240208	2905	0.69	20241204	4550	-35.71	20240208	2905	0.69	20241204	0.83	N	123700	500	78 억	557847	N	N	0	N	N
145	20241205	090748	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2930	-5	5	-0.17	7086325	2418	5.15	2935	2935	2925	3815	2055	2935	2930.66	3.57	0	-2063	2995	2965	2935	2905	2875	2980	2920	78	880	500	2170	5	1	15604898	457	2.60	0.24	12	0.02	1128.00	12162.00	4550	20240208	-35.60	2905	20241204	0.86	4550	-35.60	20240208	2905	0.86	20241204	4550	-35.60	20240208	2905	0.86	20241204	0.83	N	123700	500	78 억	557847	N	N	0	N	N
146	20241204	160733	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2935	-50	5	-1.68	137488355	46995	190.90	2930	2965	2905	3880	2090	2985	2925.59	3.58	0	-792	3035	3010	2985	2960	2935	3022	2972	78	895	500	2200	5	1	15604898	458	2.60	0.24	12	0.30	1128.00	12162.00	4550	20240208	-35.49	2905	20241204	1.03	4550	-35.49	20240208	2905	1.03	20241204	4550	-35.49	20240208	2905	1.03	20241204	0.79	N	123700	500	78 억	558649	N	N	13	N	N
147	20241204	150734	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2940	-45	5	-1.51	135533330	46329	188.20	2930	2965	2905	3880	2090	2985	2925.45	3.58	0	-680	3035	3010	2985	2960	2935	3022	2972	78	895	500	2200	5	1	15604898	459	2.61	0.24	12	0.30	1128.00	12162.00	4550	20240208	-35.38	2905	20241204	1.20	4550	-35.38	20240208	2905	1.20	20241204	4550	-35.38	20240208	2905	1.20	20241204	0.79	N	123700	500	78 억	558649	N	N	13	N	N
148	20241204	140733	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2935	-50	5	-1.68	127917635	43730	177.64	2930	2965	2905	3880	2090	2985	2925.17	3.58	0	-249	3035	3010	2985	2960	2935	3022	2972	78	895	500	2200	5	1	15604898	458	2.60	0.24	12	0.28	1128.00	12162.00	4550	20240208	-35.49	2905	20241204	1.03	4550	-35.49	20240208	2905	1.03	20241204	4550	-35.49	20240208	2905	1.03	20241204	0.79	N	123700	500	78 억	558649	N	N	13	N	N
149	20241204	130731	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2925	-60	5	-2.01	116701415	39904	162.10	2930	2965	2905	3880	2090	2985	2924.55	3.58	0	-127	3035	3010	2985	2960	2935	3022	2972	78	895	500	2200	5	1	15604898	456	2.59	0.24	12	0.26	1128.00	12162.00	4550	20240208	-35.71	2905	20241204	0.69	4550	-35.71	20240208	2905	0.69	20241204	4550	-35.71	20240208	2905	0.69	20241204	0.79	N	123700	500	78 억	558649	N	N	13	N	N
150	20241204	120728	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2930	-55	5	-1.84	82892735	28292	114.93	2930	2965	2915	3880	2090	2985	2929.90	3.58	0	-137	3035	3010	2985	2960	2935	3022	2972	78	895	500	2200	5	1	15604898	457	2.60	0.24	12	0.18	1128.00	12162.00	4550	20240208	-35.60	2915	20241204	0.51	4550	-35.60	20240208	2915	0.51	20241204	4550	-35.60	20240208	2915	0.51	20241204	0.79	N	123700	500	78 억	558649	N	N	13	N	N
151	20241204	110719	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2920	-65	5	-2.18	61344885	20918	84.97	2930	2965	2915	3880	2090	2985	2932.64	3.58	0	-105	3035	3010	2985	2960	2935	3022	2972	78	895	500	2200	5	1	15604898	456	2.59	0.24	12	0.13	1128.00	12162.00	4550	20240208	-35.82	2915	20241204	0.17	4550	-35.82	20240208	2915	0.17	20241204	4550	-35.82	20240208	2915	0.17	20241204	0.79	N	123700	500	78 억	558649	N	N	13	N	N
152	20241204	100722	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2945	-40	5	-1.34	47930035	16329	66.33	2930	2965	2920	3880	2090	2985	2935.27	3.58	0	60	3035	3010	2985	2960	2935	3022	2972	78	895	500	2200	5	1	15604898	460	2.61	0.24	12	0.10	1128.00	12162.00	4550	20240208	-35.27	2920	20241204	0.86	4550	-35.27	20240208	2920	0.86	20241204	4550	-35.27	20240208	2920	0.86	20241204	0.79	N	123700	500	78 억	558649	N	N	13	N	N
153	20241204	090735	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2960	-25	5	-0.84	21063225	7179	29.16	2930	2965	2930	3880	2090	2985	2934.01	3.58	0	605	3035	3010	2985	2960	2935	3022	2972	78	895	500	2200	5	1	15604898	462	2.62	0.24	12	0.05	1128.00	12162.00	4550	20240208	-34.95	2920	20240805	1.37	4550	-34.95	20240208	2920	1.37	20240805	4550	-34.95	20240208	2920	1.37	20240805	0.79	N	123700	500	78 억	558649	N	N	13	N	N
154	20241203	160805	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2985	-15	5	-0.50	72318700	24276	35.57	2965	3010	2960	3900	2100	3000	2978.57	3.58	0	-524	3166	3082	3006	2922	2846	3045	2885	78	900	500	2220	5	1	15604898	466	2.65	0.25	12	0.16	1128.00	12162.00	4550	20240208	-34.40	2920	20240805	2.23	4550	-34.40	20240208	2920	2.23	20240805	4550	-34.40	20240208	2920	2.23	20240805	0.81	N	123700	500	78 억	559150	N	N	13	N	N
155	20241203	150831	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2965	-35	5	-1.17	65441255	21971	32.19	2965	3010	2960	3900	2100	3000	2978.53	3.58	0	-500	3166	3082	3006	2922	2846	3045	2885	78	900	500	2220	5	1	15604898	463	2.63	0.24	12	0.14	1128.00	12162.00	4550	20240208	-34.84	2920	20240805	1.54	4550	-34.84	20240208	2920	1.54	20240805	4550	-34.84	20240208	2920	1.54	20240805	0.81	N	123700	500	78 억	559150	N	N	6	N	N
156	20241203	140820	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2985	-15	5	-0.50	61561710	20665	30.28	2965	3010	2960	3900	2100	3000	2979.03	3.58	0	-524	3166	3082	3006	2922	2846	3045	2885	78	900	500	2220	5	1	15604898	466	2.65	0.25	12	0.13	1128.00	12162.00	4550	20240208	-34.40	2920	20240805	2.23	4550	-34.40	20240208	2920	2.23	20240805	4550	-34.40	20240208	2920	2.23	20240805	0.81	N	123700	500	78 억	559150	N	N	6	N	N
157	20241203	130823	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2970	-30	5	-1.00	58322500	19576	28.68	2965	3010	2965	3900	2100	3000	2979.29	3.58	0	-447	3166	3082	3006	2922	2846	3045	2885	78	900	500	2220	5	1	15604898	463	2.63	0.24	12	0.13	1128.00	12162.00	4550	20240208	-34.73	2920	20240805	1.71	4550	-34.73	20240208	2920	1.71	20240805	4550	-34.73	20240208	2920	1.71	20240805	0.81	N	123700	500	78 억	559150	N	N	6	N	N
158	20241203	120832	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2980	-20	5	-0.67	39947615	13392	19.62	2965	3010	2965	3900	2100	3000	2982.95	3.58	0	-440	3166	3082	3006	2922	2846	3045	2885	78	900	500	2220	5	1	15604898	465	2.64	0.25	12	0.09	1128.00	12162.00	4550	20240208	-34.51	2920	20240805	2.05	4550	-34.51	20240208	2920	2.05	20240805	4550	-34.51	20240208	2920	2.05	20240805	0.81	N	123700	500	78 억	559150	N	N	6	N	N
159	20241203	110813	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2985	-15	5	-0.50	22939825	7681	11.25	2965	3010	2965	3900	2100	3000	2986.57	3.58	0	-390	3166	3082	3006	2922	2846	3045	2885	78	900	500	2220	5	1	15604898	466	2.65	0.25	12	0.05	1128.00	12162.00	4550	20240208	-34.40	2920	20240805	2.23	4550	-34.40	20240208	2920	2.23	20240805	4550	-34.40	20240208	2920	2.23	20240805	0.81	N	123700	500	78 억	559150	N	N	6	N	N
160	20241203	100801	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2990	-10	5	-0.33	21053785	7049	10.33	2965	3010	2965	3900	2100	3000	2986.78	3.58	0	-364	3166	3082	3006	2922	2846	3045	2885	78	900	500	2220	5	1	15604898	467	2.65	0.25	12	0.05	1128.00	12162.00	4550	20240208	-34.29	2920	20240805	2.40	4550	-34.29	20240208	2920	2.40	20240805	4550	-34.29	20240208	2920	2.40	20240805	0.81	N	123700	500	78 억	559150	N	N	6	N	N
161	20241203	090753	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2995	-5	5	-0.17	5520845	1845	2.70	2965	3005	2965	3900	2100	3000	2992.33	3.58	0	-352	3166	3082	3006	2922	2846	3045	2885	78	900	500	2220	5	1	15604898	467	2.66	0.25	12	0.01	1128.00	12162.00	4550	20240208	-34.18	2920	20240805	2.57	4550	-34.18	20240208	2920	2.57	20240805	4550	-34.18	20240208	2920	2.57	20240805	0.81	N	123700	500	78 억	559150	N	N	6	N	N
162	20241202	160741	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3000	-90	5	-2.91	202908845	67892	414.89	3075	3090	2930	4015	2165	3090	2988.70	3.62	0	-5609	3150	3120	3095	3065	3040	3107	3052	78	925	500	2280	5	1	15604898	468	2.66	0.25	12	0.44	1128.00	12162.00	4550	20240208	-34.07	2920	20240805	2.74	4550	-34.07	20240208	2920	2.74	20240805	4550	-34.07	20240208	2920	2.74	20240805	0.77	N	123700	500	78 억	564759	N	N	6	N	N
163	20241202	150845	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2950	-140	5	-4.53	186060325	62270	380.53	3075	3090	2930	4015	2165	3090	2987.96	3.62	0	-4188	3150	3120	3095	3065	3040	3107	3052	78	925	500	2280	5	1	15604898	460	2.62	0.24	12	0.40	1128.00	12162.00	4550	20240208	-35.16	2920	20240805	1.03	4550	-35.16	20240208	2920	1.03	20240805	4550	-35.16	20240208	2920	1.03	20240805	0.77	N	123700	500	78 억	564759	N	N	1	N	N
164	20241202	140801	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2980	-110	5	-3.56	151208620	50464	308.38	3075	3090	2930	4015	2165	3090	2996.37	3.62	0	-4813	3150	3120	3095	3065	3040	3107	3052	78	925	500	2280	5	1	15604898	465	2.64	0.25	12	0.32	1128.00	12162.00	4550	20240208	-34.51	2920	20240805	2.05	4550	-34.51	20240208	2920	2.05	20240805	4550	-34.51	20240208	2920	2.05	20240805	0.77	N	123700	500	78 억	564759	N	N	1	N	N
165	20241202	130756	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2955	-135	5	-4.37	139676035	46571	284.59	3075	3090	2930	4015	2165	3090	2999.21	3.62	0	-4706	3150	3120	3095	3065	3040	3107	3052	78	925	500	2280	5	1	15604898	461	2.62	0.24	12	0.30	1128.00	12162.00	4550	20240208	-35.05	2920	20240805	1.20	4550	-35.05	20240208	2920	1.20	20240805	4550	-35.05	20240208	2920	1.20	20240805	0.77	N	123700	500	78 억	564759	N	N	1	N	N
166	20241202	120813	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2980	-110	5	-3.56	78179725	25809	157.72	3075	3090	2980	4015	2165	3090	3029.17	3.62	0	-4952	3150	3120	3095	3065	3040	3107	3052	78	925	500	2280	5	1	15604898	465	2.64	0.25	12	0.17	1128.00	12162.00	4550	20240208	-34.51	2920	20240805	2.05	4550	-34.51	20240208	2920	2.05	20240805	4550	-34.51	20240208	2920	2.05	20240805	0.77	N	123700	500	78 억	564759	N	N	1	N	N
167	20241202	110730	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3010	-80	5	-2.59	56593440	18623	113.80	3075	3090	3005	4015	2165	3090	3038.90	3.62	0	-4572	3150	3120	3095	3065	3040	3107	3052	78	925	500	2280	5	1	15604898	470	2.67	0.25	12	0.12	1128.00	12162.00	4550	20240208	-33.85	2920	20240805	3.08	4550	-33.85	20240208	2920	3.08	20240805	4550	-33.85	20240208	2920	3.08	20240805	0.77	N	123700	500	78 억	564759	N	N	1	N	N
168	20241202	100735	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3060	-30	5	-0.97	24305740	7942	48.53	3075	3090	3030	4015	2165	3090	3060.41	3.62	0	-2801	3150	3120	3095	3065	3040	3107	3052	78	925	500	2280	5	1	15604898	478	2.71	0.25	12	0.05	1128.00	12162.00	4550	20240208	-32.75	2920	20240805	4.79	4550	-32.75	20240208	2920	4.79	20240805	4550	-32.75	20240208	2920	4.79	20240805	0.77	N	123700	500	78 억	564759	N	N	1	N	N
169	20241202	090732	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3075	-15	5	-0.49	2161760	703	4.30	3075	3090	3075	4015	2165	3090	3075.05	3.62	0	-250	3150	3120	3095	3065	3040	3107	3052	78	925	500	2280	5	1	15604898	480	2.73	0.25	12	0.00	1128.00	12162.00	4550	20240208	-32.42	2920	20240805	5.31	4550	-32.42	20240208	2920	5.31	20240805	4550	-32.42	20240208	2920	5.31	20240805	0.77	N	123700	500	78 억	564759	N	N	1	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History