KissMeData/012280/price/prices-20241201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160308	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	900	29	2	3.33	161226920	180080	222.49	871	915	871	1132	610	871	895.76	0.31	-546	-555	908	889	870	851	832	880	842	276	261	500	620	1	1	51664505	465	6.38	0.69	12	0.35	141.00	1305.00	1000	20240201	-10.00	736	20241024	22.28	1000	-10.00	20240201	736	22.28	20241024	1000	-10.00	20240201	736	22.28	20241024	0.01	N	012280	500	275 억	159378	N	N	1	N	N
3	20241231	150310	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	900	29	2	3.33	161226920	180080	222.49	871	915	871	1132	610	871	895.76	0.31	-546	-555	908	889	870	851	832	880	842	276	261	500	620	1	1	51664505	465	6.38	0.69	12	0.35	141.00	1305.00	1000	20240201	-10.00	736	20241024	22.28	1000	-10.00	20240201	736	22.28	20241024	1000	-10.00	20240201	736	22.28	20241024	0.01	N	012280	500	275 억	159378	N	N	1	N	N
4	20241231	140309	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	900	29	2	3.33	161226920	180080	222.49	871	915	871	1132	610	871	895.76	0.31	-546	-555	908	889	870	851	832	880	842	276	261	500	620	1	1	51664505	465	6.38	0.69	12	0.35	141.00	1305.00	1000	20240201	-10.00	736	20241024	22.28	1000	-10.00	20240201	736	22.28	20241024	1000	-10.00	20240201	736	22.28	20241024	0.01	N	012280	500	275 억	159378	N	N	1	N	N
5	20241231	130308	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	900	29	2	3.33	161226920	180080	222.49	871	915	871	1132	610	871	895.76	0.31	-546	-555	908	889	870	851	832	880	842	276	261	500	620	1	1	51664505	465	6.38	0.69	12	0.35	141.00	1305.00	1000	20240201	-10.00	736	20241024	22.28	1000	-10.00	20240201	736	22.28	20241024	1000	-10.00	20240201	736	22.28	20241024	0.01	N	012280	500	275 억	159378	N	N	1	N	N
6	20241231	120308	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	900	29	2	3.33	161226920	180080	222.49	871	915	871	1132	610	871	895.76	0.31	-546	-555	908	889	870	851	832	880	842	276	261	500	620	1	1	51664505	465	6.38	0.69	12	0.35	141.00	1305.00	1000	20240201	-10.00	736	20241024	22.28	1000	-10.00	20240201	736	22.28	20241024	1000	-10.00	20240201	736	22.28	20241024	0.01	N	012280	500	275 억	159378	N	N	1	N	N
7	20241231	110308	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	900	29	2	3.33	161226920	180080	222.49	871	915	871	1132	610	871	895.76	0.31	-546	-555	908	889	870	851	832	880	842	276	261	500	620	1	1	51664505	465	6.38	0.69	12	0.35	141.00	1305.00	1000	20240201	-10.00	736	20241024	22.28	1000	-10.00	20240201	736	22.28	20241024	1000	-10.00	20240201	736	22.28	20241024	0.01	N	012280	500	275 억	159378	N	N	1	N	N
8	20241231	100309	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	900	29	2	3.33	161226920	180080	222.49	871	915	871	1132	610	871	895.76	0.31	-546	-555	908	889	870	851	832	880	842	276	261	500	620	1	1	51664505	465	6.38	0.69	12	0.35	141.00	1305.00	1000	20240201	-10.00	736	20241024	22.28	1000	-10.00	20240201	736	22.28	20241024	1000	-10.00	20240201	736	22.28	20241024	0.01	N	012280	500	275 억	159378	N	N	1	N	N
9	20241231	090310	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	900	29	2	3.33	161226920	180080	222.49	871	915	871	1132	610	871	895.76	0.31	-546	-555	908	889	870	851	832	880	842	276	261	500	620	1	1	51664505	465	6.38	0.69	12	0.35	141.00	1305.00	1000	20240201	-10.00	736	20241024	22.28	1000	-10.00	20240201	736	22.28	20241024	1000	-10.00	20240201	736	22.28	20241024	0.01	N	012280	500	275 억	159378	N	N	1	N	N
10	20241230	160307	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	900	29	2	3.33	161226920	180080	222.49	871	915	871	1132	610	871	895.76	0.31	0	-555	908	889	870	851	832	880	842	276	261	500	620	1	1	51664505	465	6.38	0.69	12	0.35	141.00	1305.00	1000	20240201	-10.00	736	20241024	22.28	1000	-10.00	20240201	736	22.28	20241024	1000	-10.00	20240201	736	22.28	20241024	0.01	N	012280	500	275 억	159924	N	N	1	N	N
11	20241230	150309	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	893	22	2	2.53	155722706	173910	214.86	871	915	871	1132	610	871	895.89	0.31	0	-1183	908	889	870	851	832	880	842	276	261	500	620	1	1	51664505	461	6.33	0.68	12	0.34	141.00	1305.00	1000	20240201	-10.70	736	20241024	21.33	1000	-10.70	20240201	736	21.33	20241024	1000	-10.70	20240201	736	21.33	20241024	0.01	N	012280	500	275 억	159924	N	N	1	N	N
12	20241230	140309	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	894	23	2	2.64	154263206	172276	212.84	871	915	871	1132	610	871	895.92	0.31	0	-1463	908	889	870	851	832	880	842	276	261	500	620	1	1	51664505	462	6.34	0.69	12	0.33	141.00	1305.00	1000	20240201	-10.60	736	20241024	21.47	1000	-10.60	20240201	736	21.47	20241024	1000	-10.60	20240201	736	21.47	20241024	0.01	N	012280	500	275 억	159924	N	N	1	N	N
13	20241230	130308	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	897	26	2	2.99	138286693	154584	190.99	871	915	871	1132	610	871	895.09	0.31	0	-1989	908	889	870	851	832	880	842	276	261	500	620	1	1	51664505	463	6.36	0.69	12	0.30	141.00	1305.00	1000	20240201	-10.30	736	20241024	21.88	1000	-10.30	20240201	736	21.88	20241024	1000	-10.30	20240201	736	21.88	20241024	0.01	N	012280	500	275 억	159924	N	N	1	N	N
14	20241230	120307	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	901	30	2	3.44	125964991	140810	173.97	871	915	871	1132	610	871	895.14	0.31	0	-2128	908	889	870	851	832	880	842	276	261	500	620	1	1	51664505	465	6.39	0.69	12	0.27	141.00	1305.00	1000	20240201	-9.90	736	20241024	22.42	1000	-9.90	20240201	736	22.42	20241024	1000	-9.90	20240201	736	22.42	20241024	0.01	N	012280	500	275 억	159924	N	N	1	N	N
15	20241230	110309	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	884	13	2	1.49	85560675	96402	119.10	871	910	871	1132	610	871	888.13	0.31	0	2313	908	889	870	851	832	880	842	276	261	500	620	1	1	51664505	457	6.27	0.68	12	0.19	141.00	1305.00	1000	20240201	-11.60	736	20241024	20.11	1000	-11.60	20240201	736	20.11	20241024	1000	-11.60	20240201	736	20.11	20241024	0.01	N	012280	500	275 억	159924	N	N	1	N	N
16	20241230	100309	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	909	38	2	4.36	71946441	81040	100.12	871	910	871	1132	610	871	888.50	0.31	0	1920	908	889	870	851	832	880	842	276	261	500	620	1	1	51664505	470	6.45	0.70	12	0.16	141.00	1305.00	1000	20240201	-9.10	736	20241024	23.51	1000	-9.10	20240201	736	23.51	20241024	1000	-9.10	20240201	736	23.51	20241024	0.01	N	012280	500	275 억	159924	N	N	1	N	N
17	20241230	090309	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	881	10	2	1.15	9387445	10771	13.31	871	881	871	1132	610	871	871.79	0.31	0	-1263	908	889	870	851	832	880	842	276	261	500	620	1	1	51664505	455	6.25	0.68	12	0.02	141.00	1305.00	1000	20240201	-11.90	736	20241024	19.70	1000	-11.90	20240201	736	19.70	20241024	1000	-11.90	20240201	736	19.70	20241024	0.01	N	012280	500	275 억	159924	N	N	1	N	N
18	20241227	160307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	871	-27	5	-3.01	70484796	80940	102.87	889	889	851	1167	629	898	870.83	0.33	0	-8614	931	914	892	875	853	903	864	276	269	500	640	1	1	51664505	450	6.18	0.67	12	0.16	141.00	1305.00	1000	20240201	-12.90	736	20241024	18.34	1000	-12.90	20240201	736	18.34	20241024	1000	-12.90	20240201	736	18.34	20241024	0.01	N	012280	500	275 억	169664	N	N	1	N	N
19	20241227	150306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	865	-33	5	-3.67	51406550	58840	74.78	889	889	865	1167	629	898	873.67	0.33	0	-3701	931	914	892	875	853	903	864	276	269	500	640	1	1	51664505	447	6.13	0.66	12	0.11	141.00	1305.00	1000	20240201	-13.50	736	20241024	17.53	1000	-13.50	20240201	736	17.53	20241024	1000	-13.50	20240201	736	17.53	20241024	0.01	N	012280	500	275 억	169664	N	N	1	N	N
20	20241227	140309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	873	-25	5	-2.78	36603026	41799	53.12	889	889	865	1167	629	898	875.69	0.33	0	-4537	931	914	892	875	853	903	864	276	269	500	640	1	1	51664505	451	6.19	0.67	12	0.08	141.00	1305.00	1000	20240201	-12.70	736	20241024	18.61	1000	-12.70	20240201	736	18.61	20241024	1000	-12.70	20240201	736	18.61	20241024	0.01	N	012280	500	275 억	169664	N	N	1	N	N
21	20241227	130309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	870	-28	5	-3.12	32037167	36543	46.44	889	889	865	1167	629	898	876.70	0.33	0	-4301	931	914	892	875	853	903	864	276	269	500	640	1	1	51664505	449	6.17	0.67	12	0.07	141.00	1305.00	1000	20240201	-13.00	736	20241024	18.21	1000	-13.00	20240201	736	18.21	20241024	1000	-13.00	20240201	736	18.21	20241024	0.01	N	012280	500	275 억	169664	N	N	1	N	N
22	20241227	120307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	867	-31	5	-3.45	22692506	25766	32.75	889	889	867	1167	629	898	880.71	0.33	0	-4663	931	914	892	875	853	903	864	276	269	500	640	1	1	51664505	448	6.15	0.66	12	0.05	141.00	1305.00	1000	20240201	-13.30	736	20241024	17.80	1000	-13.30	20240201	736	17.80	20241024	1000	-13.30	20240201	736	17.80	20241024	0.01	N	012280	500	275 억	169664	N	N	1	N	N
23	20241227	110306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	882	-16	5	-1.78	14076336	15950	20.27	889	889	880	1167	629	898	882.53	0.33	0	-3098	931	914	892	875	853	903	864	276	269	500	640	1	1	51664505	456	6.26	0.68	12	0.03	141.00	1305.00	1000	20240201	-11.80	736	20241024	19.84	1000	-11.80	20240201	736	19.84	20241024	1000	-11.80	20240201	736	19.84	20241024	0.01	N	012280	500	275 억	169664	N	N	1	N	N
24	20241227	100307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	887	-11	5	-1.22	7481853	8467	10.76	889	889	881	1167	629	898	883.65	0.33	0	977	931	914	892	875	853	903	864	276	269	500	640	1	1	51664505	458	6.29	0.68	12	0.02	141.00	1305.00	1000	20240201	-11.30	736	20241024	20.52	1000	-11.30	20240201	736	20.52	20241024	1000	-11.30	20240201	736	20.52	20241024	0.01	N	012280	500	275 억	169664	N	N	1	N	N
25	20241227	090310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	889	-9	5	-1.00	719842	811	1.03	889	889	885	1167	629	898	887.59	0.33	0	-560	931	914	892	875	853	903	864	276	269	500	640	1	1	51664505	459	6.30	0.68	12	0.00	141.00	1305.00	1000	20240201	-11.10	736	20241024	20.79	1000	-11.10	20240201	736	20.79	20241024	1000	-11.10	20240201	736	20.79	20241024	0.01	N	012280	500	275 억	169664	N	N	1	N	N
26	20241226	160307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	898	-3	5	-0.33	70657175	78658	53.32	901	909	870	1171	631	901	898.28	0.34	0	-4562	925	912	901	888	877	907	883	276	270	500	640	1	1	51664505	464	6.37	0.69	12	0.15	141.00	1305.00	1000	20240201	-10.20	736	20241024	22.01	1000	-10.20	20240201	736	22.01	20241024	1000	-10.20	20240201	736	22.01	20241024	0.01	N	012280	500	275 억	176965	N	N	1	N	N
27	20241226	150305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	904	3	2	0.33	67869485	75575	51.23	901	909	870	1171	631	901	898.04	0.34	0	-4545	925	912	901	888	877	907	883	276	270	500	640	1	1	51664505	467	6.41	0.69	12	0.15	141.00	1305.00	1000	20240201	-9.60	736	20241024	22.83	1000	-9.60	20240201	736	22.83	20241024	1000	-9.60	20240201	736	22.83	20241024	0.01	N	012280	500	275 억	176965	N	N	1	N	N
28	20241226	140305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	899	-2	5	-0.22	34050915	38036	25.78	901	909	870	1171	631	901	895.21	0.34	0	-1190	925	912	901	888	877	907	883	276	270	500	640	1	1	51664505	464	6.38	0.69	12	0.07	141.00	1305.00	1000	20240201	-10.10	736	20241024	22.15	1000	-10.10	20240201	736	22.15	20241024	1000	-10.10	20240201	736	22.15	20241024	0.01	N	012280	500	275 억	176965	N	N	1	N	N
29	20241226	130307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	897	-4	5	-0.44	33633057	37571	25.47	901	909	870	1171	631	901	895.17	0.34	0	-1121	925	912	901	888	877	907	883	276	270	500	640	1	1	51664505	463	6.36	0.69	12	0.07	141.00	1305.00	1000	20240201	-10.30	736	20241024	21.88	1000	-10.30	20240201	736	21.88	20241024	1000	-10.30	20240201	736	21.88	20241024	0.01	N	012280	500	275 억	176965	N	N	1	N	N
30	20241226	120306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	900	-1	5	-0.11	28070433	31346	21.25	901	909	870	1171	631	901	895.49	0.34	0	-634	925	912	901	888	877	907	883	276	270	500	640	1	1	51664505	465	6.38	0.69	12	0.06	141.00	1305.00	1000	20240201	-10.00	736	20241024	22.28	1000	-10.00	20240201	736	22.28	20241024	1000	-10.00	20240201	736	22.28	20241024	0.01	N	012280	500	275 억	176965	N	N	1	N	N
31	20241226	110306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	900	-1	5	-0.11	26573810	29677	20.12	901	909	870	1171	631	901	895.42	0.34	0	-497	925	912	901	888	877	907	883	276	270	500	640	1	1	51664505	465	6.38	0.69	12	0.06	141.00	1305.00	1000	20240201	-10.00	736	20241024	22.28	1000	-10.00	20240201	736	22.28	20241024	1000	-10.00	20240201	736	22.28	20241024	0.01	N	012280	500	275 억	176965	N	N	1	N	N
32	20241226	100306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	905	4	2	0.44	21324506	23841	16.16	901	909	870	1171	631	901	894.42	0.34	0	-208	925	912	901	888	877	907	883	276	270	500	640	1	1	51664505	468	6.42	0.69	12	0.05	141.00	1305.00	1000	20240201	-9.50	736	20241024	22.96	1000	-9.50	20240201	736	22.96	20241024	1000	-9.50	20240201	736	22.96	20241024	0.01	N	012280	500	275 억	176965	N	N	1	N	N
33	20241226	090306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	901	0	3	0.00	850544	944	0.64	901	901	901	1171	631	901	901.00	0.34	0	-136	925	912	901	888	877	907	883	276	270	500	640	1	1	51664505	465	6.39	0.69	12	0.00	141.00	1305.00	1000	20240201	-9.90	736	20241024	22.42	1000	-9.90	20240201	736	22.42	20241024	1000	-9.90	20240201	736	22.42	20241024	0.01	N	012280	500	275 억	176965	N	N	1	N	N
34	20241224	160306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	901	5	2	0.56	132850022	147527	154.78	908	914	890	1164	628	896	900.51	0.35	0	-6351	921	908	899	886	877	904	882	276	268	500	640	1	1	51664505	465	6.39	0.69	12	0.29	141.00	1305.00	1000	20240201	-9.90	736	20241024	22.42	1000	-9.90	20240201	736	22.42	20241024	1000	-9.90	20240201	736	22.42	20241024	0.01	N	012280	500	275 억	183316	N	N	1	N	N
35	20241224	150305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	903	7	2	0.78	131089202	145564	152.73	908	914	890	1164	628	896	900.56	0.35	0	-6261	921	908	899	886	877	904	882	276	268	500	640	1	1	51664505	467	6.40	0.69	12	0.28	141.00	1305.00	1000	20240201	-9.70	736	20241024	22.69	1000	-9.70	20240201	736	22.69	20241024	1000	-9.70	20240201	736	22.69	20241024	0.01	N	012280	500	275 억	183316	N	N	58	N	N
36	20241224	140304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	903	7	2	0.78	123190474	136802	143.53	908	914	890	1164	628	896	900.50	0.35	0	-6201	921	908	899	886	877	904	882	276	268	500	640	1	1	51664505	467	6.40	0.69	12	0.26	141.00	1305.00	1000	20240201	-9.70	736	20241024	22.69	1000	-9.70	20240201	736	22.69	20241024	1000	-9.70	20240201	736	22.69	20241024	0.01	N	012280	500	275 억	183316	N	N	58	N	N
37	20241224	130305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	890	-6	5	-0.67	66457576	73686	77.31	908	914	890	1164	628	896	901.90	0.35	0	-292	921	908	899	886	877	904	882	276	268	500	640	1	1	51664505	460	6.31	0.68	12	0.14	141.00	1305.00	1000	20240201	-11.00	736	20241024	20.92	1000	-11.00	20240201	736	20.92	20241024	1000	-11.00	20240201	736	20.92	20241024	0.01	N	012280	500	275 억	183316	N	N	58	N	N
38	20241224	120304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	896	0	3	0.00	57661949	63840	66.98	908	914	892	1164	628	896	903.23	0.35	0	-35	921	908	899	886	877	904	882	276	268	500	640	1	1	51664505	463	6.35	0.69	12	0.12	141.00	1305.00	1000	20240201	-10.40	736	20241024	21.74	1000	-10.40	20240201	736	21.74	20241024	1000	-10.40	20240201	736	21.74	20241024	0.01	N	012280	500	275 억	183316	N	N	58	N	N
39	20241224	110306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	896	0	3	0.00	52538980	58129	60.99	908	914	892	1164	628	896	903.83	0.35	0	151	921	908	899	886	877	904	882	276	268	500	640	1	1	51664505	463	6.35	0.69	12	0.11	141.00	1305.00	1000	20240201	-10.40	736	20241024	21.74	1000	-10.40	20240201	736	21.74	20241024	1000	-10.40	20240201	736	21.74	20241024	0.01	N	012280	500	275 억	183316	N	N	58	N	N
40	20241224	100305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	896	0	3	0.00	23896686	26451	27.75	908	914	896	1164	628	896	903.43	0.35	0	407	921	908	899	886	877	904	882	276	268	500	640	1	1	51664505	463	6.35	0.69	12	0.05	141.00	1305.00	1000	20240201	-10.40	736	20241024	21.74	1000	-10.40	20240201	736	21.74	20241024	1000	-10.40	20240201	736	21.74	20241024	0.01	N	012280	500	275 억	183316	N	N	58	N	N
41	20241224	090307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	906	10	2	1.12	2201924	2433	2.55	908	908	905	1164	628	896	905.02	0.35	0	-2	921	908	899	886	877	904	882	276	268	500	640	1	1	51664505	468	6.43	0.69	12	0.00	141.00	1305.00	1000	20240201	-9.40	736	20241024	23.10	1000	-9.40	20240201	736	23.10	20241024	1000	-9.40	20240201	736	23.10	20241024	0.01	N	012280	500	275 억	183316	N	N	58	N	N
42	20241223	160303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	896	-9	5	-0.99	85681980	95306	77.57	900	912	890	1176	634	905	899.01	0.35	0	1717	956	930	910	884	864	920	874	276	271	500	650	1	1	51664505	463	6.35	0.69	12	0.18	141.00	1305.00	1000	20240201	-10.40	736	20241024	21.74	1000	-10.40	20240201	736	21.74	20241024	1000	-10.40	20240201	736	21.74	20241024	0.01	N	012280	500	275 억	181599	N	N	58	N	N
43	20241223	150305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	903	-2	5	-0.22	85327694	94911	77.25	900	912	890	1176	634	905	899.02	0.35	0	1707	956	930	910	884	864	920	874	276	271	500	650	1	1	51664505	467	6.40	0.69	12	0.18	141.00	1305.00	1000	20240201	-9.70	736	20241024	22.69	1000	-9.70	20240201	736	22.69	20241024	1000	-9.70	20240201	736	22.69	20241024	0.01	N	012280	500	275 억	181599	N	N	11	N	N
44	20241223	140303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	903	-2	5	-0.22	65768187	73100	59.50	900	912	894	1176	634	905	899.69	0.35	0	2139	956	930	910	884	864	920	874	276	271	500	650	1	1	51664505	467	6.40	0.69	12	0.14	141.00	1305.00	1000	20240201	-9.70	736	20241024	22.69	1000	-9.70	20240201	736	22.69	20241024	1000	-9.70	20240201	736	22.69	20241024	0.01	N	012280	500	275 억	181599	N	N	11	N	N
45	20241223	130304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	903	-2	5	-0.22	52617984	58502	47.62	900	912	894	1176	634	905	899.41	0.35	0	2594	956	930	910	884	864	920	874	276	271	500	650	1	1	51664505	467	6.40	0.69	12	0.11	141.00	1305.00	1000	20240201	-9.70	736	20241024	22.69	1000	-9.70	20240201	736	22.69	20241024	1000	-9.70	20240201	736	22.69	20241024	0.01	N	012280	500	275 억	181599	N	N	11	N	N
46	20241223	120304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	903	-2	5	-0.22	32039789	35667	29.03	900	912	894	1176	634	905	898.28	0.35	0	2593	956	930	910	884	864	920	874	276	271	500	650	1	1	51664505	467	6.40	0.69	12	0.07	141.00	1305.00	1000	20240201	-9.70	736	20241024	22.69	1000	-9.70	20240201	736	22.69	20241024	1000	-9.70	20240201	736	22.69	20241024	0.01	N	012280	500	275 억	181599	N	N	11	N	N
47	20241223	110303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	905	0	3	0.00	30804993	34302	27.92	900	912	894	1176	634	905	898.02	0.35	0	2736	956	930	910	884	864	920	874	276	271	500	650	1	1	51664505	468	6.42	0.69	12	0.07	141.00	1305.00	1000	20240201	-9.50	736	20241024	22.96	1000	-9.50	20240201	736	22.96	20241024	1000	-9.50	20240201	736	22.96	20241024	0.01	N	012280	500	275 억	181599	N	N	11	N	N
48	20241223	100303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	909	4	2	0.44	20908673	23285	18.95	900	912	894	1176	634	905	897.90	0.35	0	2704	956	930	910	884	864	920	874	276	271	500	650	1	1	51664505	470	6.45	0.70	12	0.05	141.00	1305.00	1000	20240201	-9.10	736	20241024	23.51	1000	-9.10	20240201	736	23.51	20241024	1000	-9.10	20240201	736	23.51	20241024	0.01	N	012280	500	275 억	181599	N	N	11	N	N
49	20241223	090304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	897	-8	5	-0.88	2164376	2407	1.96	900	900	897	1176	634	905	898.86	0.35	0	-32	956	930	910	884	864	920	874	276	271	500	650	1	1	51664505	463	6.36	0.69	12	0.00	141.00	1305.00	1000	20240201	-10.30	736	20241024	21.88	1000	-10.30	20240201	736	21.88	20241024	1000	-10.30	20240201	736	21.88	20241024	0.01	N	012280	500	275 억	181599	N	N	11	N	N
50	20241220	160302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	905	-23	5	-2.48	113027099	122863	61.36	918	936	890	1206	650	928	919.93	0.37	0	-7667	969	948	923	902	877	936	890	276	278	500	660	1	1	51664505	468	6.42	0.69	12	0.24	141.00	1305.00	1000	20240201	-9.50	736	20241024	22.96	1000	-9.50	20240201	736	22.96	20241024	1000	-9.50	20240201	736	22.96	20241024	0.01	N	012280	500	275 억	189857	N	N	11	N	N
51	20241220	150302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	914	-14	5	-1.51	105462551	114551	57.21	918	936	890	1206	650	928	920.65	0.37	0	-6701	969	948	923	902	877	936	890	276	278	500	660	1	1	51664505	472	6.48	0.70	12	0.22	141.00	1305.00	1000	20240201	-8.60	736	20241024	24.18	1000	-8.60	20240201	736	24.18	20241024	1000	-8.60	20240201	736	24.18	20241024	0.01	N	012280	500	275 억	189857	N	N	0	N	N
52	20241220	140303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	910	-18	5	-1.94	92286658	99943	49.92	918	936	900	1206	650	928	923.39	0.37	0	-6045	969	948	923	902	877	936	890	276	278	500	660	1	1	51664505	470	6.45	0.70	12	0.19	141.00	1305.00	1000	20240201	-9.00	736	20241024	23.64	1000	-9.00	20240201	736	23.64	20241024	1000	-9.00	20240201	736	23.64	20241024	0.01	N	012280	500	275 억	189857	N	N	0	N	N
53	20241220	130302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	915	-13	5	-1.40	90511969	97999	48.94	918	936	900	1206	650	928	923.59	0.37	0	-6014	969	948	923	902	877	936	890	276	278	500	660	1	1	51664505	473	6.49	0.70	12	0.19	141.00	1305.00	1000	20240201	-8.50	736	20241024	24.32	1000	-8.50	20240201	736	24.32	20241024	1000	-8.50	20240201	736	24.32	20241024	0.01	N	012280	500	275 억	189857	N	N	0	N	N
54	20241220	120301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	919	-9	5	-0.97	87984116	95247	47.57	918	936	900	1206	650	928	923.74	0.37	0	-5823	969	948	923	902	877	936	890	276	278	500	660	1	1	51664505	475	6.52	0.70	12	0.18	141.00	1305.00	1000	20240201	-8.10	736	20241024	24.86	1000	-8.10	20240201	736	24.86	20241024	1000	-8.10	20240201	736	24.86	20241024	0.01	N	012280	500	275 억	189857	N	N	0	N	N
55	20241220	110301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	918	-10	5	-1.08	75296284	81317	40.61	918	936	907	1206	650	928	925.96	0.37	0	-5627	969	948	923	902	877	936	890	276	278	500	660	1	1	51664505	474	6.51	0.70	12	0.16	141.00	1305.00	1000	20240201	-8.20	736	20241024	24.73	1000	-8.20	20240201	736	24.73	20241024	1000	-8.20	20240201	736	24.73	20241024	0.01	N	012280	500	275 억	189857	N	N	0	N	N
56	20241220	100302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	928	0	3	0.00	49709917	53567	26.75	918	936	907	1206	650	928	928.00	0.37	0	-2928	969	948	923	902	877	936	890	276	278	500	660	1	1	51664505	479	6.58	0.71	12	0.10	141.00	1305.00	1000	20240201	-7.20	736	20241024	26.09	1000	-7.20	20240201	736	26.09	20241024	1000	-7.20	20240201	736	26.09	20241024	0.01	N	012280	500	275 억	189857	N	N	0	N	N
57	20241220	090303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	907	-21	5	-2.26	7205546	7908	3.95	918	918	907	1206	650	928	910.85	0.37	0	1022	969	948	923	902	877	936	890	276	278	500	660	1	1	51664505	469	6.43	0.70	12	0.02	141.00	1305.00	1000	20240201	-9.30	736	20241024	23.23	1000	-9.30	20240201	736	23.23	20241024	1000	-9.30	20240201	736	23.23	20241024	0.01	N	012280	500	275 억	189857	N	N	0	N	N
58	20241219	160302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	928	-5	5	-0.54	182238418	198824	104.05	933	944	898	1212	654	933	916.58	0.32	0	24114	1004	968	930	894	856	949	875	276	279	500	670	1	1	51664505	479	6.58	0.71	12	0.38	141.00	1305.00	1000	20240201	-7.20	736	20241024	26.09	1000	-7.20	20240201	736	26.09	20241024	1000	-7.20	20240201	736	26.09	20241024	0.01	N	012280	500	275 억	165348	N	N	51	N	N
59	20241219	150300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	920	-13	5	-1.39	179925328	196330	102.74	933	944	898	1212	654	933	916.44	0.32	0	24267	1004	968	930	894	856	949	875	276	279	500	670	1	1	51664505	475	6.52	0.70	12	0.38	141.00	1305.00	1000	20240201	-8.00	736	20241024	25.00	1000	-8.00	20240201	736	25.00	20241024	1000	-8.00	20240201	736	25.00	20241024	0.01	N	012280	500	275 억	165348	N	N	51	N	N
60	20241219	140301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	927	-6	5	-0.64	172568692	188326	98.56	933	944	898	1212	654	933	916.33	0.32	0	24890	1004	968	930	894	856	949	875	276	279	500	670	1	1	51664505	479	6.57	0.71	12	0.36	141.00	1305.00	1000	20240201	-7.30	736	20241024	25.95	1000	-7.30	20240201	736	25.95	20241024	1000	-7.30	20240201	736	25.95	20241024	0.01	N	012280	500	275 억	165348	N	N	51	N	N
61	20241219	130301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	918	-15	5	-1.61	163096746	178004	93.15	933	944	898	1212	654	933	916.25	0.32	0	24458	1004	968	930	894	856	949	875	276	279	500	670	1	1	51664505	474	6.51	0.70	12	0.34	141.00	1305.00	1000	20240201	-8.20	736	20241024	24.73	1000	-8.20	20240201	736	24.73	20241024	1000	-8.20	20240201	736	24.73	20241024	0.01	N	012280	500	275 억	165348	N	N	51	N	N
62	20241219	120302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	928	-5	5	-0.54	144116931	157289	82.31	933	944	898	1212	654	933	916.25	0.32	0	26356	1004	968	930	894	856	949	875	276	279	500	670	1	1	51664505	479	6.58	0.71	12	0.30	141.00	1305.00	1000	20240201	-7.20	736	20241024	26.09	1000	-7.20	20240201	736	26.09	20241024	1000	-7.20	20240201	736	26.09	20241024	0.01	N	012280	500	275 억	165348	N	N	51	N	N
63	20241219	110301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	905	-28	5	-3.00	110486397	120752	63.19	933	933	898	1212	654	933	914.98	0.32	0	25523	1004	968	930	894	856	949	875	276	279	500	670	1	1	51664505	468	6.42	0.69	12	0.23	141.00	1305.00	1000	20240201	-9.50	736	20241024	22.96	1000	-9.50	20240201	736	22.96	20241024	1000	-9.50	20240201	736	22.96	20241024	0.01	N	012280	500	275 억	165348	N	N	51	N	N
64	20241219	100301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	910	-23	5	-2.47	102431480	111864	58.54	933	933	900	1212	654	933	915.68	0.32	0	25701	1004	968	930	894	856	949	875	276	279	500	670	1	1	51664505	470	6.45	0.70	12	0.22	141.00	1305.00	1000	20240201	-9.00	736	20241024	23.64	1000	-9.00	20240201	736	23.64	20241024	1000	-9.00	20240201	736	23.64	20241024	0.01	N	012280	500	275 억	165348	N	N	51	N	N
65	20241219	090301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	920	-13	5	-1.39	53695281	58264	30.49	933	933	919	1212	654	933	921.58	0.32	0	25353	1004	968	930	894	856	949	875	276	279	500	670	1	1	51664505	475	6.52	0.70	12	0.11	141.00	1305.00	1000	20240201	-8.00	736	20241024	25.00	1000	-8.00	20240201	736	25.00	20241024	1000	-8.00	20240201	736	25.00	20241024	0.01	N	012280	500	275 억	165348	N	N	51	N	N
66	20241218	160300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	933	-5	5	-0.53	179331266	191086	115.45	938	966	892	1219	657	938	938.48	0.33	0	-9686	968	952	934	918	900	944	910	276	281	500	670	1	1	51664505	482	6.62	0.71	12	0.37	141.00	1305.00	1000	20240201	-6.70	736	20241024	26.77	1000	-6.70	20240201	736	26.77	20241024	1000	-6.70	20240201	736	26.77	20241024	0.01	N	012280	500	275 억	169205	N	N	51	N	N
67	20241218	150301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	949	11	2	1.17	155767584	166057	100.33	938	966	892	1219	657	938	938.04	0.33	0	-9179	968	952	934	918	900	944	910	276	281	500	670	1	1	51664505	490	6.73	0.73	12	0.32	141.00	1305.00	1000	20240201	-5.10	736	20241024	28.94	1000	-5.10	20240201	736	28.94	20241024	1000	-5.10	20240201	736	28.94	20241024	0.01	N	012280	500	275 억	169205	N	N	2	N	N
68	20241218	140301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	942	4	2	0.43	129528827	138163	83.48	938	966	892	1219	657	938	937.51	0.33	0	-8363	968	952	934	918	900	944	910	276	281	500	670	1	1	51664505	487	6.68	0.72	12	0.27	141.00	1305.00	1000	20240201	-5.80	736	20241024	27.99	1000	-5.80	20240201	736	27.99	20241024	1000	-5.80	20240201	736	27.99	20241024	0.01	N	012280	500	275 억	169205	N	N	2	N	N
69	20241218	130300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	930	-8	5	-0.85	117198448	124933	75.48	938	966	892	1219	657	938	938.09	0.33	0	-3388	968	952	934	918	900	944	910	276	281	500	670	1	1	51664505	480	6.60	0.71	12	0.24	141.00	1305.00	1000	20240201	-7.00	736	20241024	26.36	1000	-7.00	20240201	736	26.36	20241024	1000	-7.00	20240201	736	26.36	20241024	0.01	N	012280	500	275 억	169205	N	N	2	N	N
70	20241218	120302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	938	0	3	0.00	77330218	82417	49.79	938	966	892	1219	657	938	938.28	0.33	0	-3511	968	952	934	918	900	944	910	276	281	500	670	1	1	51664505	485	6.65	0.72	12	0.16	141.00	1305.00	1000	20240201	-6.20	736	20241024	27.45	1000	-6.20	20240201	736	27.45	20241024	1000	-6.20	20240201	736	27.45	20241024	0.01	N	012280	500	275 억	169205	N	N	2	N	N
71	20241218	110301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	953	15	2	1.60	59467316	63499	38.36	938	966	892	1219	657	938	936.51	0.33	0	-2424	968	952	934	918	900	944	910	276	281	500	670	1	1	51664505	492	6.76	0.73	12	0.12	141.00	1305.00	1000	20240201	-4.70	736	20241024	29.48	1000	-4.70	20240201	736	29.48	20241024	1000	-4.70	20240201	736	29.48	20241024	0.01	N	012280	500	275 억	169205	N	N	2	N	N
72	20241218	100301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	936	-2	5	-0.21	47213662	50566	30.55	938	966	892	1219	657	938	933.70	0.33	0	-359	968	952	934	918	900	944	910	276	281	500	670	1	1	51664505	484	6.64	0.72	12	0.10	141.00	1305.00	1000	20240201	-6.40	736	20241024	27.17	1000	-6.40	20240201	736	27.17	20241024	1000	-6.40	20240201	736	27.17	20241024	0.01	N	012280	500	275 억	169205	N	N	2	N	N
73	20241218	090302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	934	-4	5	-0.43	711932	760	0.46	938	938	934	1219	657	938	936.75	0.33	0	0	968	952	934	918	900	944	910	276	281	500	670	1	1	51664505	483	6.62	0.72	12	0.00	141.00	1305.00	1000	20240201	-6.60	736	20241024	26.90	1000	-6.60	20240201	736	26.90	20241024	1000	-6.60	20240201	736	26.90	20241024	0.01	N	012280	500	275 억	169205	N	N	2	N	N
74	20241217	160259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	938	-2	5	-0.21	153542635	165511	23.99	940	950	916	1222	658	940	927.69	0.35	0	-11269	1007	973	944	910	881	971	908	276	282	500	670	1	1	51664505	485	6.65	0.72	12	0.32	141.00	1305.00	1000	20240201	-6.20	736	20241024	27.45	1000	-6.20	20240201	736	27.45	20241024	1000	-6.20	20240201	736	27.45	20241024	0.01	N	012280	500	275 억	179491	N	N	2	N	N
75	20241217	150300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	939	-1	5	-0.11	151347397	163151	23.65	940	950	916	1222	658	940	927.65	0.35	0	-10443	1007	973	944	910	881	971	908	276	282	500	670	1	1	51664505	485	6.66	0.72	12	0.32	141.00	1305.00	1000	20240201	-6.10	736	20241024	27.58	1000	-6.10	20240201	736	27.58	20241024	1000	-6.10	20240201	736	27.58	20241024	0.01	N	012280	500	275 억	179491	N	N	2	N	N
76	20241217	140302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	922	-18	5	-1.91	138245657	149058	21.61	940	950	916	1222	658	940	927.46	0.35	0	-10289	1007	973	944	910	881	971	908	276	282	500	670	1	1	51664505	476	6.54	0.71	12	0.29	141.00	1305.00	1000	20240201	-7.80	736	20241024	25.27	1000	-7.80	20240201	736	25.27	20241024	1000	-7.80	20240201	736	25.27	20241024	0.01	N	012280	500	275 억	179491	N	N	2	N	N
77	20241217	130256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	930	-10	5	-1.06	136003373	146633	21.26	940	950	916	1222	658	940	927.51	0.35	0	-10589	1007	973	944	910	881	971	908	276	282	500	670	1	1	51664505	480	6.60	0.71	12	0.28	141.00	1305.00	1000	20240201	-7.00	736	20241024	26.36	1000	-7.00	20240201	736	26.36	20241024	1000	-7.00	20240201	736	26.36	20241024	0.01	N	012280	500	275 억	179491	N	N	2	N	N
78	20241217	120300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	934	-6	5	-0.64	124988542	134661	19.52	940	950	918	1222	658	940	928.17	0.35	0	-10404	1007	973	944	910	881	971	908	276	282	500	670	1	1	51664505	483	6.62	0.72	12	0.26	141.00	1305.00	1000	20240201	-6.60	736	20241024	26.90	1000	-6.60	20240201	736	26.90	20241024	1000	-6.60	20240201	736	26.90	20241024	0.01	N	012280	500	275 억	179491	N	N	2	N	N
79	20241217	110300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	931	-9	5	-0.96	114863790	123727	17.94	940	950	918	1222	658	940	928.36	0.35	0	-9673	1007	973	944	910	881	971	908	276	282	500	670	1	1	51664505	481	6.60	0.71	12	0.24	141.00	1305.00	1000	20240201	-6.90	736	20241024	26.49	1000	-6.90	20240201	736	26.49	20241024	1000	-6.90	20240201	736	26.49	20241024	0.01	N	012280	500	275 억	179491	N	N	2	N	N
80	20241217	100259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	925	-15	5	-1.60	60358813	64519	9.35	940	950	925	1222	658	940	935.52	0.35	0	-7405	1007	973	944	910	881	971	908	276	282	500	670	1	1	51664505	478	6.56	0.71	12	0.12	141.00	1305.00	1000	20240201	-7.50	736	20241024	25.68	1000	-7.50	20240201	736	25.68	20241024	1000	-7.50	20240201	736	25.68	20241024	0.01	N	012280	500	275 억	179491	N	N	2	N	N
81	20241217	090300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	944	4	2	0.43	13867118	14733	2.14	940	944	940	1222	658	940	941.23	0.35	0	-4016	1007	973	944	910	881	971	908	276	282	500	670	1	1	51664505	488	6.70	0.72	12	0.03	141.00	1305.00	1000	20240201	-5.60	736	20241024	28.26	1000	-5.60	20240201	736	28.26	20241024	1000	-5.60	20240201	736	28.26	20241024	0.01	N	012280	500	275 억	179491	N	N	2	N	N
82	20241216	160259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	940	32	2	3.52	658257515	689770	410.23	940	978	915	1180	636	908	954.35	0.30	0	24096	932	920	906	894	880	926	900	276	272	500	650	1	1	51664505	486	6.67	0.72	12	1.34	141.00	1305.00	1000	20240201	-6.00	736	20241024	27.72	1000	-6.00	20240201	736	27.72	20241024	1000	-6.00	20240201	736	27.72	20241024	0.01	N	012280	500	275 억	155337	N	N	2	N	N
83	20241216	150300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	938	30	2	3.30	649656138	680608	404.78	940	978	915	1180	636	908	954.54	0.30	0	24206	932	920	906	894	880	926	900	276	272	500	650	1	1	51664505	485	6.65	0.72	12	1.32	141.00	1305.00	1000	20240201	-6.20	736	20241024	27.45	1000	-6.20	20240201	736	27.45	20241024	1000	-6.20	20240201	736	27.45	20241024	0.01	N	012280	500	275 억	155337	N	N	58	N	N
84	20241216	140259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	929	21	2	2.31	617048299	645595	383.96	940	978	915	1180	636	908	955.80	0.30	0	25774	932	920	906	894	880	926	900	276	272	500	650	1	1	51664505	480	6.59	0.71	12	1.25	141.00	1305.00	1000	20240201	-7.10	736	20241024	26.22	1000	-7.10	20240201	736	26.22	20241024	1000	-7.10	20240201	736	26.22	20241024	0.01	N	012280	500	275 억	155337	N	N	58	N	N
85	20241216	130300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	928	20	2	2.20	598176353	625163	371.81	940	978	919	1180	636	908	956.85	0.30	0	26683	932	920	906	894	880	926	900	276	272	500	650	1	1	51664505	479	6.58	0.71	12	1.21	141.00	1305.00	1000	20240201	-7.20	736	20241024	26.09	1000	-7.20	20240201	736	26.09	20241024	1000	-7.20	20240201	736	26.09	20241024	0.01	N	012280	500	275 억	155337	N	N	58	N	N
86	20241216	120301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	944	36	2	3.96	533958811	556468	330.95	940	978	924	1180	636	908	959.57	0.30	0	22835	932	920	906	894	880	926	900	276	272	500	650	1	1	51664505	488	6.70	0.72	12	1.08	141.00	1305.00	1000	20240201	-5.60	736	20241024	28.26	1000	-5.60	20240201	736	28.26	20241024	1000	-5.60	20240201	736	28.26	20241024	0.01	N	012280	500	275 억	155337	N	N	58	N	N
87	20241216	110300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	954	46	2	5.07	482019518	502042	298.58	940	978	924	1180	636	908	960.14	0.30	0	21432	932	920	906	894	880	926	900	276	272	500	650	1	1	51664505	493	6.77	0.73	12	0.97	141.00	1305.00	1000	20240201	-4.60	736	20241024	29.62	1000	-4.60	20240201	736	29.62	20241024	1000	-4.60	20240201	736	29.62	20241024	0.01	N	012280	500	275 억	155337	N	N	58	N	N
88	20241216	100300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	950	42	2	4.63	414166601	430609	256.10	940	978	924	1180	636	908	961.85	0.30	0	20352	932	920	906	894	880	926	900	276	272	500	650	1	1	51664505	491	6.74	0.73	12	0.83	141.00	1305.00	1000	20240201	-5.00	736	20241024	29.08	1000	-5.00	20240201	736	29.08	20241024	1000	-5.00	20240201	736	29.08	20241024	0.01	N	012280	500	275 억	155337	N	N	58	N	N
89	20241216	090300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	928	20	2	2.20	16856510	17986	10.70	940	940	924	1180	636	908	937.63	0.30	0	-2042	932	920	906	894	880	926	900	276	272	500	650	1	1	51664505	479	6.58	0.71	12	0.03	141.00	1305.00	1000	20240201	-7.20	736	20241024	26.09	1000	-7.20	20240201	736	26.09	20241024	1000	-7.20	20240201	736	26.09	20241024	0.01	N	012280	500	275 억	155337	N	N	58	N	N
90	20241213	160254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	908	-2	5	-0.22	152009921	168051	82.20	901	918	892	1183	637	910	904.55	0.30	0	1557	932	920	908	896	884	915	891	276	273	500	650	1	1	51664505	469	6.44	0.70	12	0.33	141.00	1305.00	1000	20240201	-9.20	736	20241024	23.37	1000	-9.20	20240201	736	23.37	20241024	1000	-9.20	20240201	736	23.37	20241024	0.01	N	012280	500	275 억	153780	N	N	58	N	N
91	20241213	150259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	908	-2	5	-0.22	147689651	163293	79.87	901	918	892	1183	637	910	904.45	0.30	0	2582	932	920	908	896	884	915	891	276	273	500	650	1	1	51664505	469	6.44	0.70	12	0.32	141.00	1305.00	1000	20240201	-9.20	736	20241024	23.37	1000	-9.20	20240201	736	23.37	20241024	1000	-9.20	20240201	736	23.37	20241024	0.01	N	012280	500	275 억	153780	N	N	0	N	N
92	20241213	140300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	912	2	2	0.22	117637029	130434	63.80	901	916	892	1183	637	910	901.89	0.30	0	4402	932	920	908	896	884	915	891	276	273	500	650	1	1	51664505	471	6.47	0.70	12	0.25	141.00	1305.00	1000	20240201	-8.80	736	20241024	23.91	1000	-8.80	20240201	736	23.91	20241024	1000	-8.80	20240201	736	23.91	20241024	0.01	N	012280	500	275 억	153780	N	N	0	N	N
93	20241213	130300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	911	1	2	0.11	103077558	114399	55.95	901	916	892	1183	637	910	901.04	0.30	0	4837	932	920	908	896	884	915	891	276	273	500	650	1	1	51664505	471	6.46	0.70	12	0.22	141.00	1305.00	1000	20240201	-8.90	736	20241024	23.78	1000	-8.90	20240201	736	23.78	20241024	1000	-8.90	20240201	736	23.78	20241024	0.01	N	012280	500	275 억	153780	N	N	0	N	N
94	20241213	120301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	898	-12	5	-1.32	75604277	83868	41.02	901	916	892	1183	637	910	901.47	0.30	0	4785	932	920	908	896	884	915	891	276	273	500	650	1	1	51664505	464	6.37	0.69	12	0.16	141.00	1305.00	1000	20240201	-10.20	736	20241024	22.01	1000	-10.20	20240201	736	22.01	20241024	1000	-10.20	20240201	736	22.01	20241024	0.01	N	012280	500	275 억	153780	N	N	0	N	N
95	20241213	110300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	899	-11	5	-1.21	69396173	76924	37.62	901	916	892	1183	637	910	902.14	0.30	0	3800	932	920	908	896	884	915	891	276	273	500	650	1	1	51664505	464	6.38	0.69	12	0.15	141.00	1305.00	1000	20240201	-10.10	736	20241024	22.15	1000	-10.10	20240201	736	22.15	20241024	1000	-10.10	20240201	736	22.15	20241024	0.01	N	012280	500	275 억	153780	N	N	0	N	N
96	20241213	100259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	901	-9	5	-0.99	54134908	59875	29.29	901	916	895	1183	637	910	904.13	0.30	0	3988	932	920	908	896	884	915	891	276	273	500	650	1	1	51664505	465	6.39	0.69	12	0.12	141.00	1305.00	1000	20240201	-9.90	736	20241024	22.42	1000	-9.90	20240201	736	22.42	20241024	1000	-9.90	20240201	736	22.42	20241024	0.01	N	012280	500	275 억	153780	N	N	0	N	N
97	20241213	090259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	908	-2	5	-0.22	3492346	3876	1.90	901	908	901	1183	637	910	901.02	0.30	0	-124	932	920	908	896	884	915	891	276	273	500	650	1	1	51664505	469	6.44	0.70	12	0.01	141.00	1305.00	1000	20240201	-9.20	736	20241024	23.37	1000	-9.20	20240201	736	23.37	20241024	1000	-9.20	20240201	736	23.37	20241024	0.01	N	012280	500	275 억	153780	N	N	0	N	N
98	20241212	160259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	910	-5	5	-0.55	185957766	204420	54.37	920	920	896	1189	641	915	909.68	0.31	0	-7955	938	926	908	896	878	932	902	276	274	500	650	1	1	51664505	470	6.45	0.70	12	0.40	141.00	1305.00	1000	20240201	-9.00	736	20241024	23.64	1000	-9.00	20240201	736	23.64	20241024	1000	-9.00	20240201	736	23.64	20241024	0.01	N	012280	500	275 억	161535	N	N	0	N	N
99	20241212	150259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	908	-7	5	-0.77	182584711	200703	53.38	920	920	896	1189	641	915	909.73	0.31	0	-6909	938	926	908	896	878	932	902	276	274	500	650	1	1	51664505	469	6.44	0.70	12	0.39	141.00	1305.00	1000	20240201	-9.20	736	20241024	23.37	1000	-9.20	20240201	736	23.37	20241024	1000	-9.20	20240201	736	23.37	20241024	0.01	N	012280	500	275 억	161535	N	N	0	N	N
100	20241212	140258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	903	-12	5	-1.31	170392247	187244	49.80	920	920	896	1189	641	915	910.00	0.31	0	-5495	938	926	908	896	878	932	902	276	274	500	650	1	1	51664505	467	6.40	0.69	12	0.36	141.00	1305.00	1000	20240201	-9.70	736	20241024	22.69	1000	-9.70	20240201	736	22.69	20241024	1000	-9.70	20240201	736	22.69	20241024	0.01	N	012280	500	275 억	161535	N	N	0	N	N
101	20241212	130258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	906	-9	5	-0.98	146158508	160355	42.65	920	920	897	1189	641	915	911.47	0.31	0	-7943	938	926	908	896	878	932	902	276	274	500	650	1	1	51664505	468	6.43	0.69	12	0.31	141.00	1305.00	1000	20240201	-9.40	736	20241024	23.10	1000	-9.40	20240201	736	23.10	20241024	1000	-9.40	20240201	736	23.10	20241024	0.01	N	012280	500	275 억	161535	N	N	0	N	N
102	20241212	120256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	907	-8	5	-0.87	132093853	144889	38.53	920	920	897	1189	641	915	911.69	0.31	0	-7407	938	926	908	896	878	932	902	276	274	500	650	1	1	51664505	469	6.43	0.70	12	0.28	141.00	1305.00	1000	20240201	-9.30	736	20241024	23.23	1000	-9.30	20240201	736	23.23	20241024	1000	-9.30	20240201	736	23.23	20241024	0.01	N	012280	500	275 억	161535	N	N	0	N	N
103	20241212	110257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	911	-4	5	-0.44	97674828	107059	28.47	920	920	897	1189	641	915	912.35	0.31	0	-7081	938	926	908	896	878	932	902	276	274	500	650	1	1	51664505	471	6.46	0.70	12	0.21	141.00	1305.00	1000	20240201	-8.90	736	20241024	23.78	1000	-8.90	20240201	736	23.78	20241024	1000	-8.90	20240201	736	23.78	20241024	0.01	N	012280	500	275 억	161535	N	N	0	N	N
104	20241212	100256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	905	-10	5	-1.09	78210425	85693	22.79	920	920	897	1189	641	915	912.68	0.31	0	-6667	938	926	908	896	878	932	902	276	274	500	650	1	1	51664505	468	6.42	0.69	12	0.17	141.00	1305.00	1000	20240201	-9.50	736	20241024	22.96	1000	-9.50	20240201	736	22.96	20241024	1000	-9.50	20240201	736	22.96	20241024	0.01	N	012280	500	275 억	161535	N	N	0	N	N
105	20241212	090258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	916	1	2	0.11	10501307	11429	3.04	920	920	915	1189	641	915	918.83	0.31	0	-51	938	926	908	896	878	932	902	276	274	500	650	1	1	51664505	473	6.50	0.70	12	0.02	141.00	1305.00	1000	20240201	-8.40	736	20241024	24.46	1000	-8.40	20240201	736	24.46	20241024	1000	-8.40	20240201	736	24.46	20241024	0.01	N	012280	500	275 억	161535	N	N	0	N	N
106	20241211	160256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	915	29	2	3.27	337913330	374437	76.56	897	920	890	1151	621	886	902.48	0.32	0	-4068	920	903	883	866	846	911	874	276	265	500	630	1	1	51664505	473	6.49	0.70	12	0.72	141.00	1305.00	1000	20240201	-8.50	736	20241024	24.32	1000	-8.50	20240201	736	24.32	20241024	1000	-8.50	20240201	736	24.32	20241024	0.01	N	012280	500	275 억	165602	N	N	2	N	N
107	20241211	150221	57	100.00	KOSPI	운수.장비	N	N	N	N	N	910	24	2	2.71	312055803	346155	70.78	897	920	890	1151	621	886	901.52	0.32	0	-3909	920	903	883	866	846	911	874	276	265	500	630	1	1	51664505	470	6.45	0.70	12	0.67	141.00	1305.00	1000	20240201	-9.00	736	20241024	23.64	1000	-9.00	20240201	736	23.64	20241024	1000	-9.00	20240201	736	23.64	20241024	0.01	N	012280	500	275 억	165602	N	N	2	N	N
108	20241211	140258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	909	23	2	2.60	272270263	302421	61.83	897	920	890	1151	621	886	900.33	0.32	0	-4273	920	903	883	866	846	911	874	276	265	500	630	1	1	51664505	470	6.45	0.70	12	0.59	141.00	1305.00	1000	20240201	-9.10	736	20241024	23.51	1000	-9.10	20240201	736	23.51	20241024	1000	-9.10	20240201	736	23.51	20241024	0.01	N	012280	500	275 억	165602	N	N	2	N	N
109	20241211	130258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	898	12	2	1.35	230162121	255848	52.31	897	920	890	1151	621	886	899.63	0.32	0	-2195	920	903	883	866	846	911	874	276	265	500	630	1	1	51664505	464	6.37	0.69	12	0.50	141.00	1305.00	1000	20240201	-10.20	736	20241024	22.01	1000	-10.20	20240201	736	22.01	20241024	1000	-10.20	20240201	736	22.01	20241024	0.01	N	012280	500	275 억	165602	N	N	2	N	N
110	20241211	120257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	895	9	2	1.02	202805630	225282	46.06	897	920	890	1151	621	886	900.26	0.32	0	-5623	920	903	883	866	846	911	874	276	265	500	630	1	1	51664505	462	6.35	0.69	12	0.44	141.00	1305.00	1000	20240201	-10.50	736	20241024	21.60	1000	-10.50	20240201	736	21.60	20241024	1000	-10.50	20240201	736	21.60	20241024	0.01	N	012280	500	275 억	165602	N	N	2	N	N
111	20241211	110258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	894	8	2	0.90	186120686	206628	42.25	897	920	890	1151	621	886	900.79	0.32	0	-5411	920	903	883	866	846	911	874	276	265	500	630	1	1	51664505	462	6.34	0.69	12	0.40	141.00	1305.00	1000	20240201	-10.60	736	20241024	21.47	1000	-10.60	20240201	736	21.47	20241024	1000	-10.60	20240201	736	21.47	20241024	0.01	N	012280	500	275 억	165602	N	N	2	N	N
112	20241211	100258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	895	9	2	1.02	155872459	172888	35.35	897	920	890	1151	621	886	901.63	0.32	0	-4838	920	903	883	866	846	911	874	276	265	500	630	1	1	51664505	462	6.35	0.69	12	0.33	141.00	1305.00	1000	20240201	-10.50	736	20241024	21.60	1000	-10.50	20240201	736	21.60	20241024	1000	-10.50	20240201	736	21.60	20241024	0.01	N	012280	500	275 억	165602	N	N	2	N	N
113	20241211	090259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	895	9	2	1.02	1682039	1883	0.39	897	897	895	1151	621	886	896.08	0.32	0	-347	920	903	883	866	846	911	874	276	265	500	630	1	1	51664505	462	6.35	0.69	12	0.00	141.00	1305.00	1000	20240201	-10.50	736	20241024	21.60	1000	-10.50	20240201	736	21.60	20241024	1000	-10.50	20240201	736	21.60	20241024	0.01	N	012280	500	275 억	165602	N	N	2	N	N
114	20241210	160257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	886	8	2	0.91	431271015	488583	53.70	878	900	863	1141	615	878	882.88	0.32	0	2643	948	912	865	829	782	931	848	276	263	500	630	1	1	51664505	458	6.28	0.68	12	0.95	141.00	1305.00	1000	20240201	-11.40	736	20241024	20.38	1000	-11.40	20240201	736	20.38	20241024	1000	-11.40	20240201	736	20.38	20241024	0.01	N	012280	500	275 억	162959	N	N	2	N	N
115	20241210	150257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	887	9	2	1.03	393362644	445637	48.98	878	900	863	1141	615	878	882.90	0.32	0	3965	948	912	865	829	782	931	848	276	263	500	630	1	1	51664505	458	6.29	0.68	12	0.86	141.00	1305.00	1000	20240201	-11.30	736	20241024	20.52	1000	-11.30	20240201	736	20.52	20241024	1000	-11.30	20240201	736	20.52	20241024	0.01	N	012280	500	275 억	162959	N	N	0	N	N
116	20241210	140257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	884	6	2	0.68	377982041	428128	47.06	878	900	863	1141	615	878	883.09	0.32	0	2847	948	912	865	829	782	931	848	276	263	500	630	1	1	51664505	457	6.27	0.68	12	0.83	141.00	1305.00	1000	20240201	-11.60	736	20241024	20.11	1000	-11.60	20240201	736	20.11	20241024	1000	-11.60	20240201	736	20.11	20241024	0.01	N	012280	500	275 억	162959	N	N	0	N	N
117	20241210	130255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	884	6	2	0.68	356713980	403734	44.37	878	900	863	1141	615	878	883.80	0.32	0	3414	948	912	865	829	782	931	848	276	263	500	630	1	1	51664505	457	6.27	0.68	12	0.78	141.00	1305.00	1000	20240201	-11.60	736	20241024	20.11	1000	-11.60	20240201	736	20.11	20241024	1000	-11.60	20240201	736	20.11	20241024	0.01	N	012280	500	275 억	162959	N	N	0	N	N
118	20241210	120256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	880	2	2	0.23	314106410	355067	39.03	878	900	863	1141	615	878	885.01	0.32	0	5351	948	912	865	829	782	931	848	276	263	500	630	1	1	51664505	455	6.24	0.67	12	0.69	141.00	1305.00	1000	20240201	-12.00	736	20241024	19.57	1000	-12.00	20240201	736	19.57	20241024	1000	-12.00	20240201	736	19.57	20241024	0.01	N	012280	500	275 억	162959	N	N	0	N	N
119	20241210	110256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	890	12	2	1.37	246232738	278150	30.57	878	900	863	1141	615	878	885.77	0.32	0	-3336	948	912	865	829	782	931	848	276	263	500	630	1	1	51664505	460	6.31	0.68	12	0.54	141.00	1305.00	1000	20240201	-11.00	736	20241024	20.92	1000	-11.00	20240201	736	20.92	20241024	1000	-11.00	20240201	736	20.92	20241024	0.01	N	012280	500	275 억	162959	N	N	0	N	N
120	20241210	100256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	900	22	2	2.51	171713242	194720	21.40	878	900	863	1141	615	878	882.25	0.32	0	1588	948	912	865	829	782	931	848	276	263	500	630	1	1	51664505	465	6.38	0.69	12	0.38	141.00	1305.00	1000	20240201	-10.00	736	20241024	22.28	1000	-10.00	20240201	736	22.28	20241024	1000	-10.00	20240201	736	22.28	20241024	0.01	N	012280	500	275 억	162959	N	N	0	N	N
121	20241210	090258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	887	9	2	1.03	26805182	30484	3.35	878	887	878	1141	615	878	881.36	0.32	0	-3327	948	912	865	829	782	931	848	276	263	500	630	1	1	51664505	458	6.29	0.68	12	0.06	141.00	1305.00	1000	20240201	-11.30	736	20241024	20.52	1000	-11.30	20240201	736	20.52	20241024	1000	-11.30	20240201	736	20.52	20241024	0.01	N	012280	500	275 억	162959	N	N	0	N	N
122	20241209	160254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	878	51	2	6.17	783429441	906468	611.85	827	901	818	1075	579	827	864.29	0.29	0	11934	864	845	832	813	800	839	807	276	248	500	590	1	1	51664505	454	6.23	0.67	12	1.75	141.00	1305.00	1000	20240201	-12.20	736	20241024	19.29	1000	-12.20	20240201	736	19.29	20241024	1000	-12.20	20240201	736	19.29	20241024	0.01	N	012280	500	275 억	151142	N	N	0	N	N
123	20241209	150257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	877	50	2	6.05	759324436	878927	593.26	827	901	818	1075	579	827	863.95	0.29	0	12036	864	845	832	813	800	839	807	276	248	500	590	1	1	51664505	453	6.22	0.67	12	1.70	141.00	1305.00	1000	20240201	-12.30	736	20241024	19.16	1000	-12.30	20240201	736	19.16	20241024	1000	-12.30	20240201	736	19.16	20241024	0.01	N	012280	500	275 억	151142	N	N	0	N	N
124	20241209	140256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	869	42	2	5.08	635637870	738630	498.57	827	901	818	1075	579	827	860.59	0.29	0	1285	864	845	832	813	800	839	807	276	248	500	590	1	1	51664505	449	6.16	0.67	12	1.43	141.00	1305.00	1000	20240201	-13.10	736	20241024	18.07	1000	-13.10	20240201	736	18.07	20241024	1000	-13.10	20240201	736	18.07	20241024	0.01	N	012280	500	275 억	151142	N	N	0	N	N
125	20241209	130258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	880	53	2	6.41	586943374	682815	460.89	827	901	818	1075	579	827	859.62	0.29	0	746	864	845	832	813	800	839	807	276	248	500	590	1	1	51664505	455	6.24	0.67	12	1.32	141.00	1305.00	1000	20240201	-12.00	736	20241024	19.57	1000	-12.00	20240201	736	19.57	20241024	1000	-12.00	20240201	736	19.57	20241024	0.01	N	012280	500	275 억	151142	N	N	0	N	N
126	20241209	120256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	876	49	2	5.93	509258689	594352	401.18	827	901	818	1075	579	827	856.86	0.29	0	4152	864	845	832	813	800	839	807	276	248	500	590	1	1	51664505	453	6.21	0.67	12	1.15	141.00	1305.00	1000	20240201	-12.40	736	20241024	19.02	1000	-12.40	20240201	736	19.02	20241024	1000	-12.40	20240201	736	19.02	20241024	0.01	N	012280	500	275 억	151142	N	N	0	N	N
127	20241209	110257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	852	25	2	3.02	261846648	311345	210.15	827	858	818	1075	579	827	841.05	0.29	0	8770	864	845	832	813	800	839	807	276	248	500	590	1	1	51664505	440	6.04	0.65	12	0.60	141.00	1305.00	1000	20240201	-14.80	736	20241024	15.76	1000	-14.80	20240201	736	15.76	20241024	1000	-14.80	20240201	736	15.76	20241024	0.01	N	012280	500	275 억	151142	N	N	0	N	N
128	20241209	100256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	846	19	2	2.30	130757103	156983	105.96	827	847	818	1075	579	827	832.96	0.29	0	-2059	864	845	832	813	800	839	807	276	248	500	590	1	1	51664505	437	6.00	0.65	12	0.30	141.00	1305.00	1000	20240201	-15.40	736	20241024	14.95	1000	-15.40	20240201	736	14.95	20241024	1000	-15.40	20240201	736	14.95	20241024	0.01	N	012280	500	275 억	151142	N	N	0	N	N
129	20241209	090255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	829	2	2	0.24	26680560	32249	21.77	827	845	827	1075	579	827	827.34	0.29	0	-171	864	845	832	813	800	839	807	276	248	500	590	1	1	51664505	428	5.88	0.64	12	0.06	141.00	1305.00	1000	20240201	-17.10	736	20241024	12.64	1000	-17.10	20240201	736	12.64	20241024	1000	-17.10	20240201	736	12.64	20241024	0.01	N	012280	500	275 억	151142	N	N	0	N	N
130	20241206	160255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	827	-19	5	-2.25	123455366	148150	74.97	846	851	819	1099	593	846	833.27	0.29	0	373	860	852	842	834	824	857	839	276	253	500	600	1	1	51664505	427	5.87	0.63	12	0.29	141.00	1305.00	1000	20240201	-17.30	736	20241024	12.36	1000	-17.30	20240201	736	12.36	20241024	1000	-17.30	20240201	736	12.36	20241024	0.01	N	012280	500	275 억	150769	N	N	0	N	N
131	20241206	150255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	825	-21	5	-2.48	108948817	130531	66.05	846	851	820	1099	593	846	834.62	0.29	0	-784	860	852	842	834	824	857	839	276	253	500	600	1	1	51664505	426	5.85	0.63	12	0.25	141.00	1305.00	1000	20240201	-17.50	736	20241024	12.09	1000	-17.50	20240201	736	12.09	20241024	1000	-17.50	20240201	736	12.09	20241024	0.01	N	012280	500	275 억	150769	N	N	0	N	N
132	20241206	140254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	829	-17	5	-2.01	105688487	126588	64.06	846	851	820	1099	593	846	834.86	0.29	0	-511	860	852	842	834	824	857	839	276	253	500	600	1	1	51664505	428	5.88	0.64	12	0.25	141.00	1305.00	1000	20240201	-17.10	736	20241024	12.64	1000	-17.10	20240201	736	12.64	20241024	1000	-17.10	20240201	736	12.64	20241024	0.01	N	012280	500	275 억	150769	N	N	0	N	N
133	20241206	130255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	834	-12	5	-1.42	75975672	90611	45.85	846	851	830	1099	593	846	838.44	0.29	0	-2436	860	852	842	834	824	857	839	276	253	500	600	1	1	51664505	431	5.91	0.64	12	0.18	141.00	1305.00	1000	20240201	-16.60	736	20241024	13.32	1000	-16.60	20240201	736	13.32	20241024	1000	-16.60	20240201	736	13.32	20241024	0.01	N	012280	500	275 억	150769	N	N	0	N	N
134	20241206	120253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	835	-11	5	-1.30	60849752	72490	36.68	846	851	830	1099	593	846	839.38	0.29	0	-2005	860	852	842	834	824	857	839	276	253	500	600	1	1	51664505	431	5.92	0.64	12	0.14	141.00	1305.00	1000	20240201	-16.50	736	20241024	13.45	1000	-16.50	20240201	736	13.45	20241024	1000	-16.50	20240201	736	13.45	20241024	0.01	N	012280	500	275 억	150769	N	N	0	N	N
135	20241206	110255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	833	-13	5	-1.54	42250555	50277	25.44	846	851	833	1099	593	846	840.30	0.29	0	-846	860	852	842	834	824	857	839	276	253	500	600	1	1	51664505	430	5.91	0.64	12	0.10	141.00	1305.00	1000	20240201	-16.70	736	20241024	13.18	1000	-16.70	20240201	736	13.18	20241024	1000	-16.70	20240201	736	13.18	20241024	0.01	N	012280	500	275 억	150769	N	N	0	N	N
136	20241206	100252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	845	-1	5	-0.12	13510682	15962	8.08	846	851	840	1099	593	846	846.44	0.29	0	-436	860	852	842	834	824	857	839	276	253	500	600	1	1	51664505	437	5.99	0.65	12	0.03	141.00	1305.00	1000	20240201	-15.50	736	20241024	14.81	1000	-15.50	20240201	736	14.81	20241024	1000	-15.50	20240201	736	14.81	20241024	0.01	N	012280	500	275 억	150769	N	N	0	N	N
137	20241206	090254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	846	0	3	0.00	1406052	1662	0.84	846	846	846	1099	593	846	846.00	0.29	0	0	860	852	842	834	824	857	839	276	253	500	600	1	1	51664505	437	6.00	0.65	12	0.00	141.00	1305.00	1000	20240201	-15.40	736	20241024	14.95	1000	-15.40	20240201	736	14.95	20241024	1000	-15.40	20240201	736	14.95	20241024	0.01	N	012280	500	275 억	150769	N	N	0	N	N
138	20241205	160250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	846	10	2	1.20	166183545	197369	73.96	833	850	832	1086	586	836	841.99	0.29	0	1667	860	847	832	819	804	854	826	276	250	500	600	1	1	51664505	437	6.00	0.65	12	0.38	141.00	1305.00	1012	20231128	-16.40	736	20241024	14.95	1000	-15.40	20240201	736	14.95	20241024	1000	-15.40	20240201	736	14.95	20241024	0.01	N	012280	500	275 억	149102	N	N	0	N	N
139	20241205	150252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	841	5	2	0.60	155130569	184270	69.06	833	850	832	1086	586	836	841.87	0.29	0	2569	860	847	832	819	804	854	826	276	250	500	600	1	1	51664505	434	5.96	0.64	12	0.36	141.00	1305.00	1012	20231128	-16.90	736	20241024	14.27	1000	-15.90	20240201	736	14.27	20241024	1000	-15.90	20240201	736	14.27	20241024	0.01	N	012280	500	275 억	149102	N	N	0	N	N
140	20241205	140251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	835	-1	5	-0.12	134751677	159873	59.91	833	850	833	1086	586	836	842.87	0.29	0	2085	860	847	832	819	804	854	826	276	250	500	600	1	1	51664505	431	5.92	0.64	12	0.31	141.00	1305.00	1012	20231128	-17.49	736	20241024	13.45	1000	-16.50	20240201	736	13.45	20241024	1000	-16.50	20240201	736	13.45	20241024	0.01	N	012280	500	275 억	149102	N	N	0	N	N
141	20241205	130251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	837	1	2	0.12	119895515	142103	53.25	833	850	833	1086	586	836	843.72	0.29	0	2187	860	847	832	819	804	854	826	276	250	500	600	1	1	51664505	432	5.94	0.64	12	0.28	141.00	1305.00	1012	20231128	-17.29	736	20241024	13.72	1000	-16.30	20240201	736	13.72	20241024	1000	-16.30	20240201	736	13.72	20241024	0.01	N	012280	500	275 억	149102	N	N	0	N	N
142	20241205	120251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	839	3	2	0.36	105268535	124635	46.71	833	850	833	1086	586	836	844.61	0.29	0	2527	860	847	832	819	804	854	826	276	250	500	600	1	1	51664505	433	5.95	0.64	12	0.24	141.00	1305.00	1012	20231128	-17.09	736	20241024	13.99	1000	-16.10	20240201	736	13.99	20241024	1000	-16.10	20240201	736	13.99	20241024	0.01	N	012280	500	275 억	149102	N	N	0	N	N
143	20241205	110251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	846	10	2	1.20	89335729	105747	39.63	833	850	833	1086	586	836	844.81	0.29	0	1765	860	847	832	819	804	854	826	276	250	500	600	1	1	51664505	437	6.00	0.65	12	0.20	141.00	1305.00	1012	20231128	-16.40	736	20241024	14.95	1000	-15.40	20240201	736	14.95	20241024	1000	-15.40	20240201	736	14.95	20241024	0.01	N	012280	500	275 억	149102	N	N	0	N	N
144	20241205	100250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	845	9	2	1.08	50281209	59638	22.35	833	849	833	1086	586	836	843.11	0.29	0	638	860	847	832	819	804	854	826	276	250	500	600	1	1	51664505	437	5.99	0.65	12	0.12	141.00	1305.00	1012	20231128	-16.50	736	20241024	14.81	1000	-15.50	20240201	736	14.81	20241024	1000	-15.50	20240201	736	14.81	20241024	0.01	N	012280	500	275 억	149102	N	N	0	N	N
145	20241205	090251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	833	-3	5	-0.36	1333633	1601	0.60	833	833	833	1086	586	836	833.00	0.29	0	-235	860	847	832	819	804	854	826	276	250	500	600	1	1	51664505	430	5.91	0.64	12	0.00	141.00	1305.00	1012	20231128	-17.69	736	20241024	13.18	1000	-16.70	20240201	736	13.18	20241024	1000	-16.70	20240201	736	13.18	20241024	0.01	N	012280	500	275 억	149102	N	N	0	N	N
146	20241204	160248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	836	8	2	0.97	222530632	266841	184.77	817	845	817	1076	580	828	833.99	0.29	0	-1978	839	833	825	819	811	836	822	276	248	500	590	1	1	51664505	432	5.93	0.64	12	0.52	141.00	1305.00	1012	20231128	-17.39	736	20241024	13.59	1000	-16.40	20240201	736	13.59	20241024	1000	-16.40	20240201	736	13.59	20241024	0.01	N	012280	500	275 억	151115	N	N	1	N	N
147	20241204	150248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	835	7	2	0.85	219544780	263265	182.29	817	845	817	1076	580	828	833.97	0.29	0	-867	839	833	825	819	811	836	822	276	248	500	590	1	1	51664505	431	5.92	0.64	12	0.51	141.00	1305.00	1012	20231128	-17.49	736	20241024	13.45	1000	-16.50	20240201	736	13.45	20241024	1000	-16.50	20240201	736	13.45	20241024	0.01	N	012280	500	275 억	151115	N	N	1	N	N
148	20241204	140247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	838	10	2	1.21	206451948	247613	171.45	817	845	817	1076	580	828	833.81	0.29	0	-521	839	833	825	819	811	836	822	276	248	500	590	1	1	51664505	433	5.94	0.64	12	0.48	141.00	1305.00	1012	20231128	-17.19	736	20241024	13.86	1000	-16.20	20240201	736	13.86	20241024	1000	-16.20	20240201	736	13.86	20241024	0.01	N	012280	500	275 억	151115	N	N	1	N	N
149	20241204	130248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	838	10	2	1.21	202271124	242625	168.00	817	845	817	1076	580	828	833.72	0.29	0	-390	839	833	825	819	811	836	822	276	248	500	590	1	1	51664505	433	5.94	0.64	12	0.47	141.00	1305.00	1012	20231128	-17.19	736	20241024	13.86	1000	-16.20	20240201	736	13.86	20241024	1000	-16.20	20240201	736	13.86	20241024	0.01	N	012280	500	275 억	151115	N	N	1	N	N
150	20241204	120248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	836	8	2	0.97	174743961	209790	145.26	817	841	817	1076	580	828	832.99	0.29	0	420	839	833	825	819	811	836	822	276	248	500	590	1	1	51664505	432	5.93	0.64	12	0.41	141.00	1305.00	1012	20231128	-17.39	736	20241024	13.59	1000	-16.40	20240201	736	13.59	20241024	1000	-16.40	20240201	736	13.59	20241024	0.01	N	012280	500	275 억	151115	N	N	1	N	N
151	20241204	110243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	834	6	2	0.72	132268968	158995	110.09	817	841	817	1076	580	828	831.95	0.29	0	-377	839	833	825	819	811	836	822	276	248	500	590	1	1	51664505	431	5.91	0.64	12	0.31	141.00	1305.00	1012	20231128	-17.59	736	20241024	13.32	1000	-16.60	20240201	736	13.32	20241024	1000	-16.60	20240201	736	13.32	20241024	0.01	N	012280	500	275 억	151115	N	N	1	N	N
152	20241204	100243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	828	0	3	0.00	46612719	56650	39.23	817	830	817	1076	580	828	822.64	0.29	0	-904	839	833	825	819	811	836	822	276	248	500	590	1	1	51664505	428	5.87	0.63	12	0.11	141.00	1305.00	1012	20231128	-18.18	736	20241024	12.50	1000	-17.20	20240201	736	12.50	20241024	1000	-17.20	20240201	736	12.50	20241024	0.01	N	012280	500	275 억	151115	N	N	1	N	N
153	20241204	090247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	825	-3	5	-0.36	17987228	21968	15.21	817	825	817	1076	580	828	817.90	0.29	0	1558	839	833	825	819	811	836	822	276	248	500	590	1	1	51664505	426	5.85	0.63	12	0.04	141.00	1305.00	1012	20231128	-18.48	736	20241024	12.09	1000	-17.50	20240201	736	12.09	20241024	1000	-17.50	20240201	736	12.09	20241024	0.01	N	012280	500	275 억	151115	N	N	1	N	N
154	20241203	160302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	828	17	2	2.10	119456093	144418	209.23	820	831	817	1054	568	811	828.35	0.30	0	-8969	833	822	814	803	795	818	799	276	243	500	580	1	1	51664505	428	5.87	0.63	12	0.28	141.00	1305.00	1012	20231128	-18.18	736	20241024	12.50	1000	-17.20	20240201	736	12.50	20241024	1000	-17.20	20240201	736	12.50	20241024	0.01	N	012280	500	275 억	153254	N	N	1	N	N
155	20241203	150305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	828	17	2	2.10	115117819	139170	201.63	820	831	817	1054	568	811	828.42	0.30	0	-8929	833	822	814	803	795	818	799	276	243	500	580	1	1	51664505	428	5.87	0.63	12	0.27	141.00	1305.00	1012	20231128	-18.18	736	20241024	12.50	1000	-17.20	20240201	736	12.50	20241024	1000	-17.20	20240201	736	12.50	20241024	0.01	N	012280	500	275 억	153254	N	N	0	N	N
156	20241203	140259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	830	19	2	2.34	112611697	136145	197.25	820	831	817	1054	568	811	828.42	0.30	0	-9270	833	822	814	803	795	818	799	276	243	500	580	1	1	51664505	429	5.89	0.64	12	0.26	141.00	1305.00	1012	20231128	-17.98	736	20241024	12.77	1000	-17.00	20240201	736	12.77	20241024	1000	-17.00	20240201	736	12.77	20241024	0.01	N	012280	500	275 억	153254	N	N	0	N	N
157	20241203	130258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	830	19	2	2.34	105641944	127738	185.07	820	831	817	1054	568	811	828.38	0.30	0	-9307	833	822	814	803	795	818	799	276	243	500	580	1	1	51664505	429	5.89	0.64	12	0.25	141.00	1305.00	1012	20231128	-17.98	736	20241024	12.77	1000	-17.00	20240201	736	12.77	20241024	1000	-17.00	20240201	736	12.77	20241024	0.01	N	012280	500	275 억	153254	N	N	0	N	N
158	20241203	120309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	830	19	2	2.34	100207776	121182	175.57	820	831	817	1054	568	811	828.35	0.30	0	-9307	833	822	814	803	795	818	799	276	243	500	580	1	1	51664505	429	5.89	0.64	12	0.23	141.00	1305.00	1012	20231128	-17.98	736	20241024	12.77	1000	-17.00	20240201	736	12.77	20241024	1000	-17.00	20240201	736	12.77	20241024	0.01	N	012280	500	275 억	153254	N	N	0	N	N
159	20241203	110258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	831	20	2	2.47	96507796	116722	169.11	820	831	817	1054	568	811	828.29	0.30	0	-9183	833	822	814	803	795	818	799	276	243	500	580	1	1	51664505	429	5.89	0.64	12	0.23	141.00	1305.00	1012	20231128	-17.89	736	20241024	12.91	1000	-16.90	20240201	736	12.91	20241024	1000	-16.90	20240201	736	12.91	20241024	0.01	N	012280	500	275 억	153254	N	N	0	N	N
160	20241203	100251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	830	19	2	2.34	72161138	87327	126.52	820	831	817	1054	568	811	828.31	0.30	0	-2307	833	822	814	803	795	818	799	276	243	500	580	1	1	51664505	429	5.89	0.64	12	0.17	141.00	1305.00	1012	20231128	-17.98	736	20241024	12.77	1000	-17.00	20240201	736	12.77	20241024	1000	-17.00	20240201	736	12.77	20241024	0.01	N	012280	500	275 억	153254	N	N	0	N	N
161	20241203	090251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	825	14	2	1.73	13583981	16645	24.12	820	826	817	1054	568	811	823.71	0.30	0	-809	833	822	814	803	795	818	799	276	243	500	580	1	1	51664505	426	5.85	0.63	12	0.03	141.00	1305.00	1012	20231128	-18.48	736	20241024	12.09	1000	-17.50	20240201	736	12.09	20241024	1000	-17.50	20240201	736	12.09	20241024	0.01	N	012280	500	275 억	153254	N	N	0	N	N
162	20241202	160244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	811	-5	5	-0.61	56175724	69012	45.53	816	825	806	1060	572	816	814.00	0.30	0	-499	839	827	804	792	769	833	798	276	244	500	580	1	1	51664505	419	5.75	0.62	12	0.13	141.00	1305.00	1012	20231128	-19.86	736	20241024	10.19	1000	-18.90	20240201	736	10.19	20241024	1000	-18.90	20240201	736	10.19	20241024	0.01	N	012280	500	275 억	153683	N	N	0	N	N
163	20241202	150304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	812	-4	5	-0.49	49825391	61197	40.38	816	825	806	1060	572	816	814.18	0.30	0	-499	839	827	804	792	769	833	798	276	244	500	580	1	1	51664505	420	5.76	0.62	12	0.12	141.00	1305.00	1012	20231128	-19.76	736	20241024	10.33	1000	-18.80	20240201	736	10.33	20241024	1000	-18.80	20240201	736	10.33	20241024	0.01	N	012280	500	275 억	153683	N	N	0	N	N
164	20241202	140253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	814	-2	5	-0.25	45193864	55501	36.62	816	825	806	1060	572	816	814.29	0.30	0	-499	839	827	804	792	769	833	798	276	244	500	580	1	1	51664505	421	5.77	0.62	12	0.11	141.00	1305.00	1012	20231128	-19.57	736	20241024	10.60	1000	-18.60	20240201	736	10.60	20241024	1000	-18.60	20240201	736	10.60	20241024	0.01	N	012280	500	275 억	153683	N	N	0	N	N
165	20241202	130259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	806	-10	5	-1.23	41732601	51246	33.81	816	825	806	1060	572	816	814.36	0.30	0	-393	839	827	804	792	769	833	798	276	244	500	580	1	1	51664505	416	5.72	0.62	12	0.10	141.00	1305.00	1012	20231128	-20.36	736	20241024	9.51	1000	-19.40	20240201	736	9.51	20241024	1000	-19.40	20240201	736	9.51	20241024	0.01	N	012280	500	275 억	153683	N	N	0	N	N
166	20241202	120259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	816	0	3	0.00	26053500	31928	21.07	816	825	809	1060	572	816	816.01	0.30	0	-499	839	827	804	792	769	833	798	276	244	500	580	1	1	51664505	422	5.79	0.63	12	0.06	141.00	1305.00	1012	20231128	-19.37	736	20241024	10.87	1000	-18.40	20240201	736	10.87	20241024	1000	-18.40	20240201	736	10.87	20241024	0.01	N	012280	500	275 억	153683	N	N	0	N	N
167	20241202	110247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	810	-6	5	-0.74	21625082	26498	17.48	816	825	809	1060	572	816	816.10	0.30	0	-34	839	827	804	792	769	833	798	276	244	500	580	1	1	51664505	418	5.74	0.62	12	0.05	141.00	1305.00	1012	20231128	-19.96	736	20241024	10.05	1000	-19.00	20240201	736	10.05	20241024	1000	-19.00	20240201	736	10.05	20241024	0.01	N	012280	500	275 억	153683	N	N	0	N	N
168	20241202	100245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	816	0	3	0.00	15839867	19377	12.78	816	825	811	1060	572	816	817.46	0.30	0	-288	839	827	804	792	769	833	798	276	244	500	580	1	1	51664505	422	5.79	0.63	12	0.04	141.00	1305.00	1012	20231128	-19.37	736	20241024	10.87	1000	-18.40	20240201	736	10.87	20241024	1000	-18.40	20240201	736	10.87	20241024	0.01	N	012280	500	275 억	153683	N	N	0	N	N
169	20241202	090246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	816	0	3	0.00	6059849	7436	4.91	816	816	811	1060	572	816	814.93	0.30	0	0	839	827	804	792	769	833	798	276	244	500	580	1	1	51664505	422	5.79	0.63	12	0.01	141.00	1305.00	1012	20231128	-19.37	736	20241024	10.87	1000	-18.40	20240201	736	10.87	20241024	1000	-18.40	20240201	736	10.87	20241024	0.01	N	012280	500	275 억	153683	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History