KissMeData/010580/price/prices-20241201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	marketWarningCode	shortOverheated
2	20241231	160256	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1339	-1	5	-0.07	77937409	58263	37.60	1350	1379	1317	1742	938	1340	1337.67	0.38	1851	1320	1388	1364	1337	1313	1286	1350	1299	556	402	500	930	1	1	111251760	1490	223.17	2.24	12	0.05	6.00	598.00	2010	20231220	-33.38	805	20241209	66.34	1862	-28.09	20240110	805	66.34	20241209	1862	-28.09	20240110	805	66.34	20241209	0.01	N	010580	500	556 억	422662	N	N	3	N	00	N
3	20241231	150257	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1339	-1	5	-0.07	77937409	58263	37.60	1350	1379	1317	1742	938	1340	1337.67	0.38	1851	1320	1388	1364	1337	1313	1286	1350	1299	556	402	500	930	1	1	111251760	1490	223.17	2.24	12	0.05	6.00	598.00	2010	20231220	-33.38	805	20241209	66.34	1862	-28.09	20240110	805	66.34	20241209	1862	-28.09	20240110	805	66.34	20241209	0.01	N	010580	500	556 억	422662	N	N	3	N	00	N
4	20241231	140256	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1339	-1	5	-0.07	77937409	58263	37.60	1350	1379	1317	1742	938	1340	1337.67	0.38	1851	1320	1388	1364	1337	1313	1286	1350	1299	556	402	500	930	1	1	111251760	1490	223.17	2.24	12	0.05	6.00	598.00	2010	20231220	-33.38	805	20241209	66.34	1862	-28.09	20240110	805	66.34	20241209	1862	-28.09	20240110	805	66.34	20241209	0.01	N	010580	500	556 억	422662	N	N	3	N	00	N
5	20241231	130255	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1339	-1	5	-0.07	77937409	58263	37.60	1350	1379	1317	1742	938	1340	1337.67	0.38	1851	1320	1388	1364	1337	1313	1286	1350	1299	556	402	500	930	1	1	111251760	1490	223.17	2.24	12	0.05	6.00	598.00	2010	20231220	-33.38	805	20241209	66.34	1862	-28.09	20240110	805	66.34	20241209	1862	-28.09	20240110	805	66.34	20241209	0.01	N	010580	500	556 억	422662	N	N	3	N	00	N
6	20241231	120255	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1339	-1	5	-0.07	77937409	58263	37.60	1350	1379	1317	1742	938	1340	1337.67	0.38	1851	1320	1388	1364	1337	1313	1286	1350	1299	556	402	500	930	1	1	111251760	1490	223.17	2.24	12	0.05	6.00	598.00	2010	20231220	-33.38	805	20241209	66.34	1862	-28.09	20240110	805	66.34	20241209	1862	-28.09	20240110	805	66.34	20241209	0.01	N	010580	500	556 억	422662	N	N	3	N	00	N
7	20241231	110255	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1339	-1	5	-0.07	77937409	58263	37.60	1350	1379	1317	1742	938	1340	1337.67	0.38	1851	1320	1388	1364	1337	1313	1286	1350	1299	556	402	500	930	1	1	111251760	1490	223.17	2.24	12	0.05	6.00	598.00	2010	20231220	-33.38	805	20241209	66.34	1862	-28.09	20240110	805	66.34	20241209	1862	-28.09	20240110	805	66.34	20241209	0.01	N	010580	500	556 억	422662	N	N	3	N	00	N
8	20241231	100257	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1339	-1	5	-0.07	77937409	58263	37.60	1350	1379	1317	1742	938	1340	1337.67	0.38	1851	1320	1388	1364	1337	1313	1286	1350	1299	556	402	500	930	1	1	111251760	1490	223.17	2.24	12	0.05	6.00	598.00	2010	20231220	-33.38	805	20241209	66.34	1862	-28.09	20240110	805	66.34	20241209	1862	-28.09	20240110	805	66.34	20241209	0.01	N	010580	500	556 억	422662	N	N	3	N	00	N
9	20241231	090257	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1339	-1	5	-0.07	77937409	58263	37.60	1350	1379	1317	1742	938	1340	1337.67	0.38	1851	1320	1388	1364	1337	1313	1286	1350	1299	556	402	500	930	1	1	111251760	1490	223.17	2.24	12	0.05	6.00	598.00	2010	20231220	-33.38	805	20241209	66.34	1862	-28.09	20240110	805	66.34	20241209	1862	-28.09	20240110	805	66.34	20241209	0.01	N	010580	500	556 억	422662	N	N	3	N	00	N
10	20241230	160254	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1339	-1	5	-0.07	77933374	58260	37.59	1350	1379	1317	1742	938	1340	1337.67	0.38	0	1320	1388	1364	1337	1313	1286	1350	1299	556	402	500	930	1	1	111251760	1490	223.17	2.24	12	0.05	6.00	598.00	2010	20231220	-33.38	805	20241209	66.34	1862	-28.09	20240110	805	66.34	20241209	1862	-28.09	20240110	805	66.34	20241209	0.01	N	010580	500	556 억	420811	N	N	3	N	00	N
11	20241230	150257	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1337	-3	5	-0.22	68809709	51432	33.19	1350	1379	1317	1742	938	1340	1337.88	0.38	0	1577	1388	1364	1337	1313	1286	1350	1299	556	402	500	930	1	1	111251760	1487	222.83	2.24	12	0.05	6.00	598.00	2010	20231220	-33.48	805	20241209	66.09	1862	-28.20	20240110	805	66.09	20241209	1862	-28.20	20240110	805	66.09	20241209	0.01	N	010580	500	556 억	420811	N	N	3	N	00	N
12	20241230	140256	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1339	-1	5	-0.07	60541057	45198	29.16	1350	1379	1323	1742	938	1340	1339.46	0.38	0	361	1388	1364	1337	1313	1286	1350	1299	556	402	500	930	1	1	111251760	1490	223.17	2.24	12	0.04	6.00	598.00	2010	20231220	-33.38	805	20241209	66.34	1862	-28.09	20240110	805	66.34	20241209	1862	-28.09	20240110	805	66.34	20241209	0.01	N	010580	500	556 억	420811	N	N	3	N	00	N
13	20241230	130255	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1340	0	3	0.00	51470209	38408	24.78	1350	1379	1323	1742	938	1340	1340.09	0.38	0	512	1388	1364	1337	1313	1286	1350	1299	556	402	500	930	1	1	111251760	1491	223.33	2.24	12	0.03	6.00	598.00	2010	20231220	-33.33	805	20241209	66.46	1862	-28.03	20240110	805	66.46	20241209	1862	-28.03	20240110	805	66.46	20241209	0.01	N	010580	500	556 억	420811	N	N	3	N	00	N
14	20241230	120255	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1333	-7	5	-0.52	44765502	33386	21.54	1350	1379	1333	1742	938	1340	1340.85	0.38	0	710	1388	1364	1337	1313	1286	1350	1299	556	402	500	930	1	1	111251760	1483	222.17	2.23	12	0.03	6.00	598.00	2010	20231220	-33.68	805	20241209	65.59	1862	-28.41	20240110	805	65.59	20241209	1862	-28.41	20240110	805	65.59	20241209	0.01	N	010580	500	556 억	420811	N	N	3	N	00	N
15	20241230	110256	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1334	-6	5	-0.45	41660578	31067	20.05	1350	1379	1333	1742	938	1340	1340.99	0.38	0	1002	1388	1364	1337	1313	1286	1350	1299	556	402	500	930	1	1	111251760	1484	222.33	2.23	12	0.03	6.00	598.00	2010	20231220	-33.63	805	20241209	65.71	1862	-28.36	20240110	805	65.71	20241209	1862	-28.36	20240110	805	65.71	20241209	0.01	N	010580	500	556 억	420811	N	N	3	N	00	N
16	20241230	100256	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1343	3	2	0.22	40854373	30466	19.66	1350	1379	1333	1742	938	1340	1340.98	0.38	0	1057	1388	1364	1337	1313	1286	1350	1299	556	402	500	930	1	1	111251760	1494	223.83	2.25	12	0.03	6.00	598.00	2010	20231220	-33.18	805	20241209	66.83	1862	-27.87	20240110	805	66.83	20241209	1862	-27.87	20240110	805	66.83	20241209	0.01	N	010580	500	556 억	420811	N	N	3	N	00	N
17	20241230	090257	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1350	10	2	0.75	8242072	6105	3.94	1350	1379	1350	1742	938	1340	1350.05	0.38	0	-743	1388	1364	1337	1313	1286	1350	1299	556	402	500	930	1	1	111251760	1502	225.00	2.26	12	0.01	6.00	598.00	2010	20231220	-32.84	805	20241209	67.70	1862	-27.50	20240110	805	67.70	20241209	1862	-27.50	20240110	805	67.70	20241209	0.01	N	010580	500	556 억	420811	N	N	3	N	00	N
18	20241227	160254	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1340	-11	5	-0.81	206872043	154135	105.84	1359	1361	1310	1756	946	1351	1342.15	0.37	0	1065	1421	1385	1359	1323	1297	1373	1311	556	405	500	940	1	1	111251760	1491	223.33	2.24	12	0.14	6.00	598.00	2065	20231219	-35.11	805	20241209	66.46	1862	-28.03	20240110	805	66.46	20241209	1862	-28.03	20240110	805	66.46	20241209	0.01	N	010580	500	556 억	411147	N	N	3	N	00	N
19	20241227	150254	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1333	-18	5	-1.33	184353671	137314	94.29	1359	1361	1310	1756	946	1351	1342.57	0.37	0	1038	1421	1385	1359	1323	1297	1373	1311	556	405	500	940	1	1	111251760	1483	222.17	2.23	12	0.12	6.00	598.00	2065	20231219	-35.45	805	20241209	65.59	1862	-28.41	20240110	805	65.59	20241209	1862	-28.41	20240110	805	65.59	20241209	0.01	N	010580	500	556 억	411147	N	N	3	N	00	N
20	20241227	140256	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1341	-10	5	-0.74	177381499	132094	90.71	1359	1361	1310	1756	946	1351	1342.84	0.37	0	1108	1421	1385	1359	1323	1297	1373	1311	556	405	500	940	1	1	111251760	1492	223.50	2.24	12	0.12	6.00	598.00	2065	20231219	-35.06	805	20241209	66.58	1862	-27.98	20240110	805	66.58	20241209	1862	-27.98	20240110	805	66.58	20241209	0.01	N	010580	500	556 억	411147	N	N	3	N	00	N
21	20241227	130256	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1337	-14	5	-1.04	175179328	130449	89.58	1359	1361	1310	1756	946	1351	1342.90	0.37	0	1394	1421	1385	1359	1323	1297	1373	1311	556	405	500	940	1	1	111251760	1487	222.83	2.24	12	0.12	6.00	598.00	2065	20231219	-35.25	805	20241209	66.09	1862	-28.20	20240110	805	66.09	20241209	1862	-28.20	20240110	805	66.09	20241209	0.01	N	010580	500	556 억	411147	N	N	3	N	00	N
22	20241227	120255	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1338	-13	5	-0.96	157834951	117473	80.67	1359	1361	1310	1756	946	1351	1343.58	0.37	0	1992	1421	1385	1359	1323	1297	1373	1311	556	405	500	940	1	1	111251760	1489	223.00	2.24	12	0.11	6.00	598.00	2065	20231219	-35.21	805	20241209	66.21	1862	-28.14	20240110	805	66.21	20241209	1862	-28.14	20240110	805	66.21	20241209	0.01	N	010580	500	556 억	411147	N	N	3	N	00	N
23	20241227	110254	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1341	-10	5	-0.74	129343587	96145	66.02	1359	1361	1310	1756	946	1351	1345.30	0.37	0	2180	1421	1385	1359	1323	1297	1373	1311	556	405	500	940	1	1	111251760	1492	223.50	2.24	12	0.09	6.00	598.00	2065	20231219	-35.06	805	20241209	66.58	1862	-27.98	20240110	805	66.58	20241209	1862	-27.98	20240110	805	66.58	20241209	0.01	N	010580	500	556 억	411147	N	N	3	N	00	N
24	20241227	100255	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1354	3	2	0.22	99721981	73880	50.73	1359	1361	1310	1756	946	1351	1349.78	0.37	0	5562	1421	1385	1359	1323	1297	1373	1311	556	405	500	940	1	1	111251760	1506	225.67	2.26	12	0.07	6.00	598.00	2065	20231219	-34.43	805	20241209	68.20	1862	-27.28	20240110	805	68.20	20241209	1862	-27.28	20240110	805	68.20	20241209	0.01	N	010580	500	556 억	411147	N	N	3	N	00	N
25	20241227	090257	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1359	8	2	0.59	10253350	7546	5.18	1359	1359	1340	1756	946	1351	1358.78	0.37	0	-610	1421	1385	1359	1323	1297	1373	1311	556	405	500	940	1	1	111251760	1512	226.50	2.27	12	0.01	6.00	598.00	2065	20231219	-34.19	805	20241209	68.82	1862	-27.01	20240110	805	68.82	20241209	1862	-27.01	20240110	805	68.82	20241209	0.01	N	010580	500	556 억	411147	N	N	3	N	00	N
26	20241226	160254	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1351	1	2	0.07	196140338	145068	86.55	1395	1395	1333	1755	945	1350	1352.06	0.38	0	-2245	1416	1382	1336	1302	1256	1400	1320	556	405	500	940	1	1	111251760	1503	225.17	2.26	12	0.13	6.00	598.00	2065	20231219	-34.58	805	20241209	67.83	1862	-27.44	20240110	805	67.83	20241209	1876	-27.99	20231226	805	67.83	20241209	0.02	N	010580	500	556 억	419345	N	N	3	N	00	N
27	20241226	150253	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1347	-3	5	-0.22	191828714	141860	84.64	1395	1395	1333	1755	945	1350	1352.24	0.38	0	-2190	1416	1382	1336	1302	1256	1400	1320	556	405	500	940	1	1	111251760	1499	224.50	2.25	12	0.13	6.00	598.00	2065	20231219	-34.77	805	20241209	67.33	1862	-27.66	20240110	805	67.33	20241209	1876	-28.20	20231226	805	67.33	20241209	0.02	N	010580	500	556 억	419345	N	N	2	N	00	N
28	20241226	140252	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1347	-3	5	-0.22	165978554	122617	73.16	1395	1395	1333	1755	945	1350	1353.64	0.38	0	-1259	1416	1382	1336	1302	1256	1400	1320	556	405	500	940	1	1	111251760	1499	224.50	2.25	12	0.11	6.00	598.00	2065	20231219	-34.77	805	20241209	67.33	1862	-27.66	20240110	805	67.33	20241209	1876	-28.20	20231226	805	67.33	20241209	0.02	N	010580	500	556 억	419345	N	N	2	N	00	N
29	20241226	130255	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1350	0	3	0.00	147856628	109132	65.11	1395	1395	1340	1755	945	1350	1354.85	0.38	0	5	1416	1382	1336	1302	1256	1400	1320	556	405	500	940	1	1	111251760	1502	225.00	2.26	12	0.10	6.00	598.00	2065	20231219	-34.62	805	20241209	67.70	1862	-27.50	20240110	805	67.70	20241209	1876	-28.04	20231226	805	67.70	20241209	0.02	N	010580	500	556 억	419345	N	N	2	N	00	N
30	20241226	120253	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1351	1	2	0.07	136659798	100836	60.16	1395	1395	1340	1755	945	1350	1355.27	0.38	0	1152	1416	1382	1336	1302	1256	1400	1320	556	405	500	940	1	1	111251760	1503	225.17	2.26	12	0.09	6.00	598.00	2065	20231219	-34.58	805	20241209	67.83	1862	-27.44	20240110	805	67.83	20241209	1876	-27.99	20231226	805	67.83	20241209	0.02	N	010580	500	556 억	419345	N	N	2	N	00	N
31	20241226	110254	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1355	5	2	0.37	107479161	79246	47.28	1395	1395	1340	1755	945	1350	1356.28	0.38	0	3107	1416	1382	1336	1302	1256	1400	1320	556	405	500	940	1	1	111251760	1507	225.83	2.27	12	0.07	6.00	598.00	2065	20231219	-34.38	805	20241209	68.32	1862	-27.23	20240110	805	68.32	20241209	1876	-27.77	20231226	805	68.32	20241209	0.02	N	010580	500	556 억	419345	N	N	2	N	00	N
32	20241226	100254	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1350	0	3	0.00	64042961	47136	28.12	1395	1395	1346	1755	945	1350	1358.70	0.38	0	-636	1416	1382	1336	1302	1256	1400	1320	556	405	500	940	1	1	111251760	1502	225.00	2.26	12	0.04	6.00	598.00	2065	20231219	-34.62	805	20241209	67.70	1862	-27.50	20240110	805	67.70	20241209	1876	-28.04	20231226	805	67.70	20241209	0.02	N	010580	500	556 억	419345	N	N	2	N	00	N
33	20241226	090254	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1372	22	2	1.63	6284646	4518	2.70	1395	1395	1372	1755	945	1350	1391.72	0.38	0	-65	1416	1382	1336	1302	1256	1400	1320	556	405	500	940	1	1	111251760	1526	228.67	2.29	12	0.00	6.00	598.00	2065	20231219	-33.56	805	20241209	70.43	1862	-26.32	20240110	805	70.43	20241209	1876	-26.87	20231226	805	70.43	20241209	0.02	N	010580	500	556 억	419345	N	N	2	N	00	N
34	20241224	160254	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1350	6	2	0.45	220773654	164050	43.00	1344	1370	1290	1747	941	1344	1345.77	0.38	0	-9757	1394	1368	1344	1318	1294	1357	1307	556	403	500	940	1	1	111251760	1502	225.00	2.26	12	0.15	6.00	598.00	2065	20231219	-34.62	805	20241209	67.70	1862	-27.50	20240110	805	67.70	20241209	1876	-28.04	20231226	805	67.70	20241209	0.02	N	010580	500	556 억	420538	N	N	2	N	00	N
35	20241224	150253	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1344	0	3	0.00	199330735	148064	38.81	1344	1370	1290	1747	941	1344	1346.25	0.38	0	-8048	1394	1368	1344	1318	1294	1357	1307	556	403	500	940	1	1	111251760	1495	224.00	2.25	12	0.13	6.00	598.00	2065	20231219	-34.92	805	20241209	66.96	1862	-27.82	20240110	805	66.96	20241209	1876	-28.36	20231226	805	66.96	20241209	0.02	N	010580	500	556 억	420538	N	N	123	N	00	N
36	20241224	140252	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1345	1	2	0.07	183622749	136395	35.75	1344	1370	1290	1747	941	1344	1346.26	0.38	0	-7405	1394	1368	1344	1318	1294	1357	1307	556	403	500	940	1	1	111251760	1496	224.17	2.25	12	0.12	6.00	598.00	2065	20231219	-34.87	805	20241209	67.08	1862	-27.77	20240110	805	67.08	20241209	1876	-28.30	20231226	805	67.08	20241209	0.02	N	010580	500	556 억	420538	N	N	123	N	00	N
37	20241224	130253	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1355	11	2	0.82	172761695	128325	33.64	1344	1370	1290	1747	941	1344	1346.28	0.38	0	-7996	1394	1368	1344	1318	1294	1357	1307	556	403	500	940	1	1	111251760	1507	225.83	2.27	12	0.12	6.00	598.00	2065	20231219	-34.38	805	20241209	68.32	1862	-27.23	20240110	805	68.32	20241209	1876	-27.77	20231226	805	68.32	20241209	0.02	N	010580	500	556 억	420538	N	N	123	N	00	N
38	20241224	120252	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1343	-1	5	-0.07	137196734	102063	26.75	1344	1370	1290	1747	941	1344	1344.24	0.38	0	-8445	1394	1368	1344	1318	1294	1357	1307	556	403	500	940	1	1	111251760	1494	223.83	2.25	12	0.09	6.00	598.00	2065	20231219	-34.96	805	20241209	66.83	1862	-27.87	20240110	805	66.83	20241209	1876	-28.41	20231226	805	66.83	20241209	0.02	N	010580	500	556 억	420538	N	N	123	N	00	N
39	20241224	110254	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1353	9	2	0.67	119799714	89125	23.36	1344	1370	1290	1747	941	1344	1344.18	0.38	0	-7912	1394	1368	1344	1318	1294	1357	1307	556	403	500	940	1	1	111251760	1505	225.50	2.26	12	0.08	6.00	598.00	2065	20231219	-34.48	805	20241209	68.07	1862	-27.34	20240110	805	68.07	20241209	1876	-27.88	20231226	805	68.07	20241209	0.02	N	010580	500	556 억	420538	N	N	123	N	00	N
40	20241224	100253	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1351	7	2	0.52	91680426	68251	17.89	1344	1370	1290	1747	941	1344	1343.28	0.38	0	-7370	1394	1368	1344	1318	1294	1357	1307	556	403	500	940	1	1	111251760	1503	225.17	2.26	12	0.06	6.00	598.00	2065	20231219	-34.58	805	20241209	67.83	1862	-27.44	20240110	805	67.83	20241209	1876	-27.99	20231226	805	67.83	20241209	0.02	N	010580	500	556 억	420538	N	N	123	N	00	N
41	20241224	090254	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1342	-2	5	-0.15	3736806	2782	0.73	1344	1344	1341	1747	941	1344	1343.21	0.38	0	-464	1394	1368	1344	1318	1294	1357	1307	556	403	500	940	1	1	111251760	1493	223.67	2.24	12	0.00	6.00	598.00	2065	20231219	-35.01	805	20241209	66.71	1862	-27.93	20240110	805	66.71	20241209	1876	-28.46	20231226	805	66.71	20241209	0.02	N	010580	500	556 억	420538	N	N	123	N	00	N
42	20241223	160251	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1344	4	2	0.30	499201167	372318	8.10	1350	1370	1320	1742	938	1340	1340.80	0.37	0	20428	1796	1568	1402	1174	1008	1682	1288	556	402	500	930	1	1	111251760	1495	224.00	2.25	12	0.33	6.00	598.00	2065	20231219	-34.92	805	20241209	66.96	1862	-27.82	20240110	805	66.96	20241209	1876	-28.36	20231226	805	66.96	20241209	0.02	N	010580	500	556 억	408960	N	N	123	N	00	N
43	20241223	150253	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1350	10	2	0.75	459365604	342678	7.46	1350	1370	1320	1742	938	1340	1340.52	0.37	0	19878	1796	1568	1402	1174	1008	1682	1288	556	402	500	930	1	1	111251760	1502	225.00	2.26	12	0.31	6.00	598.00	2065	20231219	-34.62	805	20241209	67.70	1862	-27.50	20240110	805	67.70	20241209	1876	-28.04	20231226	805	67.70	20241209	0.02	N	010580	500	556 억	408960	N	N	28	N	00	N
44	20241223	140251	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1346	6	2	0.45	412131385	307635	6.70	1350	1370	1320	1742	938	1340	1339.67	0.37	0	16571	1796	1568	1402	1174	1008	1682	1288	556	402	500	930	1	1	111251760	1497	224.33	2.25	12	0.28	6.00	598.00	2065	20231219	-34.82	805	20241209	67.20	1862	-27.71	20240110	805	67.20	20241209	1876	-28.25	20231226	805	67.20	20241209	0.02	N	010580	500	556 억	408960	N	N	28	N	00	N
45	20241223	130252	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1340	0	3	0.00	383524935	286284	6.23	1350	1370	1320	1742	938	1340	1339.66	0.37	0	15220	1796	1568	1402	1174	1008	1682	1288	556	402	500	930	1	1	111251760	1491	223.33	2.24	12	0.26	6.00	598.00	2065	20231219	-35.11	805	20241209	66.46	1862	-28.03	20240110	805	66.46	20241209	1876	-28.57	20231226	805	66.46	20241209	0.02	N	010580	500	556 억	408960	N	N	28	N	00	N
46	20241223	120251	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1332	-8	5	-0.60	366201517	273329	5.95	1350	1370	1320	1742	938	1340	1339.78	0.37	0	15538	1796	1568	1402	1174	1008	1682	1288	556	402	500	930	1	1	111251760	1482	222.00	2.23	12	0.25	6.00	598.00	2065	20231219	-35.50	805	20241209	65.47	1862	-28.46	20240110	805	65.47	20241209	1876	-29.00	20231226	805	65.47	20241209	0.02	N	010580	500	556 억	408960	N	N	28	N	00	N
47	20241223	110251	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1343	3	2	0.22	351521248	262325	5.71	1350	1370	1320	1742	938	1340	1340.02	0.37	0	14591	1796	1568	1402	1174	1008	1682	1288	556	402	500	930	1	1	111251760	1494	223.83	2.25	12	0.24	6.00	598.00	2065	20231219	-34.96	805	20241209	66.83	1862	-27.87	20240110	805	66.83	20241209	1876	-28.41	20231226	805	66.83	20241209	0.02	N	010580	500	556 억	408960	N	N	28	N	00	N
48	20241223	100251	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1346	6	2	0.45	282266610	210503	4.58	1350	1370	1320	1742	938	1340	1340.94	0.37	0	20201	1796	1568	1402	1174	1008	1682	1288	556	402	500	930	1	1	111251760	1497	224.33	2.25	12	0.19	6.00	598.00	2065	20231219	-34.82	805	20241209	67.20	1862	-27.71	20240110	805	67.20	20241209	1876	-28.25	20231226	805	67.20	20241209	0.02	N	010580	500	556 억	408960	N	N	28	N	00	N
49	20241223	090252	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1322	-18	5	-1.34	93823787	70171	1.53	1350	1353	1320	1742	938	1340	1336.85	0.37	0	12281	1796	1568	1402	1174	1008	1682	1288	556	402	500	930	1	1	111251760	1471	220.33	2.21	12	0.06	6.00	598.00	2065	20231219	-35.98	805	20241209	64.22	1862	-29.00	20240110	805	64.22	20241209	1876	-29.53	20231226	805	64.22	20241209	0.02	N	010580	500	556 억	408960	N	N	28	N	00	N
50	20241220	160250	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1340	85	2	6.77	6685902845	4576882	4323.36	1256	1630	1236	1631	879	1255	1461.08	0.36	0	15393	1297	1276	1245	1224	1193	1286	1234	556	376	500	870	1	1	111251760	1491	223.33	2.24	12	4.11	6.00	598.00	2065	20231219	-35.11	805	20241209	66.46	1862	-28.03	20240110	805	66.46	20241209	2010	-33.33	20231220	805	66.46	20241209	0.04	N	010580	500	556 억	404093	N	N	28	N	00	N
51	20241220	150250	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1310	55	2	4.38	6536485844	4463983	4216.71	1256	1630	1236	1631	879	1255	1464.49	0.36	0	22640	1297	1276	1245	1224	1193	1286	1234	556	376	500	870	1	1	111251760	1457	218.33	2.19	12	4.01	6.00	598.00	2065	20231219	-36.56	805	20241209	62.73	1862	-29.65	20240110	805	62.73	20241209	2010	-34.83	20231220	805	62.73	20241209	0.04	N	010580	500	556 억	404093	N	N	0	N	00	N
52	20241220	140250	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1303	48	2	3.82	6265193997	4256059	4020.31	1256	1630	1236	1631	879	1255	1472.30	0.36	0	29848	1297	1276	1245	1224	1193	1286	1234	556	376	500	870	1	1	111251760	1450	217.17	2.18	12	3.83	6.00	598.00	2065	20231219	-36.90	805	20241209	61.86	1862	-30.02	20240110	805	61.86	20241209	2010	-35.17	20231220	805	61.86	20241209	0.04	N	010580	500	556 억	404093	N	N	0	N	00	N
53	20241220	130250	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1316	61	2	4.86	6019139196	4066312	3841.07	1256	1630	1236	1631	879	1255	1480.50	0.36	0	25484	1297	1276	1245	1224	1193	1286	1234	556	376	500	870	1	1	111251760	1464	219.33	2.20	12	3.66	6.00	598.00	2065	20231219	-36.27	805	20241209	63.48	1862	-29.32	20240110	805	63.48	20241209	2010	-34.53	20231220	805	63.48	20241209	0.04	N	010580	500	556 억	404093	N	N	0	N	00	N
54	20241220	120249	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1455	200	2	15.94	5313308898	3560186	3362.98	1256	1630	1236	1631	879	1255	1492.73	0.36	0	-3597	1297	1276	1245	1224	1193	1286	1234	556	376	500	870	1	1	111251760	1619	242.50	2.43	12	3.20	6.00	598.00	2065	20231219	-29.54	805	20241209	80.75	1862	-21.86	20240110	805	80.75	20241209	2010	-27.61	20231220	805	80.75	20241209	0.04	N	010580	500	556 억	404093	N	N	0	N	00	N
55	20241220	110249	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1506	251	2	20.00	4502456564	3030700	2862.82	1256	1630	1236	1631	879	1255	1485.96	0.36	0	-3185	1297	1276	1245	1224	1193	1286	1234	556	376	500	870	1	1	111251760	1675	251.00	2.52	12	2.72	6.00	598.00	2065	20231219	-27.07	805	20241209	87.08	1862	-19.12	20240110	805	87.08	20241209	2010	-25.07	20231220	805	87.08	20241209	0.04	N	010580	500	556 억	404093	N	N	0	N	00	N
56	20241220	100250	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1567	312	2	24.86	2971618542	2018036	1906.25	1256	1630	1236	1631	879	1255	1473.02	0.36	0	19181	1297	1276	1245	1224	1193	1286	1234	556	376	500	870	1	1	111251760	1743	261.17	2.62	12	1.81	6.00	598.00	2065	20231219	-24.12	805	20241209	94.66	1862	-15.84	20240110	805	94.66	20241209	2010	-22.04	20231220	805	94.66	20241209	0.04	N	010580	500	556 억	404093	N	N	0	N	00	N
57	20241220	090251	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1256	1	2	0.08	10205637	8130	7.68	1256	1256	1236	1631	879	1255	1255.70	0.36	0	-635	1297	1276	1245	1224	1193	1286	1234	556	376	500	870	1	1	111251760	1397	209.33	2.10	12	0.01	6.00	598.00	2065	20231219	-39.18	805	20241209	56.02	1862	-32.55	20240110	805	56.02	20241209	2010	-37.51	20231220	805	56.02	20241209	0.04	N	010580	500	556 억	404093	N	N	0	N	00	N
58	20241219	160250	54	100.00	KOSPI		운수.장비	N	N	N	N	N	1255	1	2	0.08	131909819	105553	38.69	1253	1266	1214	1630	878	1254	1249.69	0.37	0	-6363	1312	1282	1228	1198	1144	1298	1214	556	376	500	870	1	1	111251760	1396	209.17	2.10	12	0.09	6.00	598.00	2065	20231219	-39.23	805	20241209	55.90	1862	-32.60	20240110	805	55.90	20241209	2065	-39.23	20231219	805	55.90	20241209	0.04	N	010580	500	556 억	410131	N	N	58	N	01	N
59	20241219	150248	54	100.00	KOSPI		운수.장비	N	N	N	N	N	1253	-1	5	-0.08	126465979	101212	37.10	1253	1266	1214	1630	878	1254	1249.52	0.37	0	-5896	1312	1282	1228	1198	1144	1298	1214	556	376	500	870	1	1	111251760	1394	208.83	2.10	12	0.09	6.00	598.00	2065	20231219	-39.32	805	20241209	55.65	1862	-32.71	20240110	805	55.65	20241209	2065	-39.32	20231219	805	55.65	20241209	0.04	N	010580	500	556 억	410131	N	N	58	N	01	N
60	20241219	140249	54	100.00	KOSPI		운수.장비	N	N	N	N	N	1254	0	3	0.00	118329493	94694	34.71	1253	1266	1214	1630	878	1254	1249.60	0.37	0	-6428	1312	1282	1228	1198	1144	1298	1214	556	376	500	870	1	1	111251760	1395	209.00	2.10	12	0.09	6.00	598.00	2065	20231219	-39.27	805	20241209	55.78	1862	-32.65	20240110	805	55.78	20241209	2065	-39.27	20231219	805	55.78	20241209	0.04	N	010580	500	556 억	410131	N	N	58	N	01	N
61	20241219	130249	54	100.00	KOSPI		운수.장비	N	N	N	N	N	1255	1	2	0.08	113011763	90434	33.15	1253	1266	1214	1630	878	1254	1249.66	0.37	0	-6792	1312	1282	1228	1198	1144	1298	1214	556	376	500	870	1	1	111251760	1396	209.17	2.10	12	0.08	6.00	598.00	2065	20231219	-39.23	805	20241209	55.90	1862	-32.60	20240110	805	55.90	20241209	2065	-39.23	20231219	805	55.90	20241209	0.04	N	010580	500	556 억	410131	N	N	58	N	01	N
62	20241219	120250	54	100.00	KOSPI		운수.장비	N	N	N	N	N	1256	2	2	0.16	102241391	81838	30.00	1253	1266	1214	1630	878	1254	1249.31	0.37	0	-6700	1312	1282	1228	1198	1144	1298	1214	556	376	500	870	1	1	111251760	1397	209.33	2.10	12	0.07	6.00	598.00	2065	20231219	-39.18	805	20241209	56.02	1862	-32.55	20240110	805	56.02	20241209	2065	-39.18	20231219	805	56.02	20241209	0.04	N	010580	500	556 억	410131	N	N	58	N	01	N
63	20241219	110250	54	100.00	KOSPI		운수.장비	N	N	N	N	N	1250	-4	5	-0.32	78617346	62953	23.08	1253	1266	1214	1630	878	1254	1248.83	0.37	0	-5633	1312	1282	1228	1198	1144	1298	1214	556	376	500	870	1	1	111251760	1391	208.33	2.09	12	0.06	6.00	598.00	2065	20231219	-39.47	805	20241209	55.28	1862	-32.87	20240110	805	55.28	20241209	2065	-39.47	20231219	805	55.28	20241209	0.04	N	010580	500	556 억	410131	N	N	58	N	01	N
64	20241219	100249	54	100.00	KOSPI		운수.장비	N	N	N	N	N	1227	-27	5	-2.15	65990465	52879	19.38	1253	1266	1214	1630	878	1254	1247.95	0.37	0	-4758	1312	1282	1228	1198	1144	1298	1214	556	376	500	870	1	1	111251760	1365	204.50	2.05	12	0.05	6.00	598.00	2065	20231219	-40.58	805	20241209	52.42	1862	-34.10	20240110	805	52.42	20241209	2065	-40.58	20231219	805	52.42	20241209	0.04	N	010580	500	556 억	410131	N	N	58	N	01	N
65	20241219	090249	54	100.00	KOSPI		운수.장비	N	N	N	N	N	1266	12	2	0.96	29856660	23852	8.74	1253	1266	1216	1630	878	1254	1251.75	0.37	0	-647	1312	1282	1228	1198	1144	1298	1214	556	376	500	870	1	1	111251760	1408	211.00	2.12	12	0.02	6.00	598.00	2065	20231219	-38.69	805	20241209	57.27	1862	-32.01	20240110	805	57.27	20241209	2065	-38.69	20231219	805	57.27	20241209	0.04	N	010580	500	556 억	410131	N	N	58	N	01	N
66	20241218	160248	54	100.00	KOSPI		운수.장비	N	N	N	N	N	1254	79	2	6.72	332135734	267631	391.72	1180	1258	1174	1527	823	1175	1240.82	0.36	0	9459	1245	1210	1140	1105	1035	1227	1122	556	352	500	820	1	1	111251760	1395	209.00	2.10	12	0.24	6.00	598.00	2065	20231219	-39.27	805	20241209	55.78	1862	-32.65	20240110	805	55.78	20241209	2065	-39.27	20231219	805	55.78	20241209	0.04	N	010580	500	556 억	401452	N	N	58	N	01	N
67	20241218	150249	54	100.00	KOSPI		운수.장비	N	N	N	N	N	1255	80	2	6.81	296483837	239149	350.03	1180	1258	1174	1527	823	1175	1239.75	0.36	0	9362	1245	1210	1140	1105	1035	1227	1122	556	352	500	820	1	1	111251760	1396	209.17	2.10	12	0.21	6.00	598.00	2065	20231219	-39.23	805	20241209	55.90	1862	-32.60	20240110	805	55.90	20241209	2065	-39.23	20231219	805	55.90	20241209	0.04	N	010580	500	556 억	401452	N	N	0	N	01	N
68	20241218	140249	54	100.00	KOSPI		운수.장비	N	N	N	N	N	1257	82	2	6.98	286068289	230830	337.86	1180	1258	1174	1527	823	1175	1239.30	0.36	0	8868	1245	1210	1140	1105	1035	1227	1122	556	352	500	820	1	1	111251760	1398	209.50	2.10	12	0.21	6.00	598.00	2065	20231219	-39.13	805	20241209	56.15	1862	-32.49	20240110	805	56.15	20241209	2065	-39.13	20231219	805	56.15	20241209	0.04	N	010580	500	556 억	401452	N	N	0	N	01	N
69	20241218	130249	54	100.00	KOSPI		운수.장비	N	N	N	N	N	1257	82	2	6.98	277947580	224356	328.38	1180	1258	1174	1527	823	1175	1238.87	0.36	0	8417	1245	1210	1140	1105	1035	1227	1122	556	352	500	820	1	1	111251760	1398	209.50	2.10	12	0.20	6.00	598.00	2065	20231219	-39.13	805	20241209	56.15	1862	-32.49	20240110	805	56.15	20241209	2065	-39.13	20231219	805	56.15	20241209	0.04	N	010580	500	556 억	401452	N	N	0	N	01	N
70	20241218	120250	54	100.00	KOSPI		운수.장비	N	N	N	N	N	1246	71	2	6.04	191214588	154925	226.76	1180	1250	1174	1527	823	1175	1234.24	0.36	0	2482	1245	1210	1140	1105	1035	1227	1122	556	352	500	820	1	1	111251760	1386	207.67	2.08	12	0.14	6.00	598.00	2065	20231219	-39.66	805	20241209	54.78	1862	-33.08	20240110	805	54.78	20241209	2065	-39.66	20231219	805	54.78	20241209	0.04	N	010580	500	556 억	401452	N	N	0	N	01	N
71	20241218	110249	54	100.00	KOSPI		운수.장비	N	N	N	N	N	1240	65	2	5.53	174201539	141193	206.66	1180	1250	1174	1527	823	1175	1233.78	0.36	0	1077	1245	1210	1140	1105	1035	1227	1122	556	352	500	820	1	1	111251760	1380	206.67	2.07	12	0.13	6.00	598.00	2065	20231219	-39.95	805	20241209	54.04	1862	-33.40	20240110	805	54.04	20241209	2065	-39.95	20231219	805	54.04	20241209	0.04	N	010580	500	556 억	401452	N	N	0	N	01	N
72	20241218	100250	54	100.00	KOSPI		운수.장비	N	N	N	N	N	1245	70	2	5.96	117907664	95512	139.80	1180	1250	1174	1527	823	1175	1234.48	0.36	0	3151	1245	1210	1140	1105	1035	1227	1122	556	352	500	820	1	1	111251760	1385	207.50	2.08	12	0.09	6.00	598.00	2065	20231219	-39.71	805	20241209	54.66	1862	-33.14	20240110	805	54.66	20241209	2065	-39.71	20231219	805	54.66	20241209	0.04	N	010580	500	556 억	401452	N	N	0	N	01	N
73	20241218	090250	54	100.00	KOSPI		운수.장비	N	N	N	N	N	1200	25	2	2.13	2116531	1790	2.62	1180	1200	1174	1527	823	1175	1182.42	0.36	0	-667	1245	1210	1140	1105	1035	1227	1122	556	352	500	820	1	1	111251760	1335	200.00	2.01	12	0.00	6.00	598.00	2065	20231219	-41.89	805	20241209	49.07	1862	-35.55	20240110	805	49.07	20241209	2065	-41.89	20231219	805	49.07	20241209	0.04	N	010580	500	556 억	401452	N	N	0	N	01	N
74	20241217	160248	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1175	75	2	6.82	77220599	67987	64.88	1125	1175	1070	1430	770	1100	1135.68	0.36	0	-558	1162	1131	1074	1043	986	1146	1058	556	330	500	770	1	1	111251760	1307	195.83	1.96	12	0.06	6.00	598.00	2065	20231219	-43.10	805	20241209	45.96	1862	-36.90	20240110	805	45.96	20241209	2065	-43.10	20231219	805	45.96	20241209	0.04	N	010580	500	556 억	402011	N	N	5	N	00	N
75	20241217	150249	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1132	32	2	2.91	30951660	27856	26.58	1125	1141	1070	1430	770	1100	1111.13	0.36	0	-443	1162	1131	1074	1043	986	1146	1058	556	330	500	770	1	1	111251760	1259	188.67	1.89	12	0.03	6.00	598.00	2065	20231219	-45.18	805	20241209	40.62	1862	-39.21	20240110	805	40.62	20241209	2065	-45.18	20231219	805	40.62	20241209	0.04	N	010580	500	556 억	402011	N	N	5	N	00	N
76	20241217	140250	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1135	35	2	3.18	28089513	25312	24.15	1125	1141	1070	1430	770	1100	1109.73	0.36	0	-397	1162	1131	1074	1043	986	1146	1058	556	330	500	770	1	1	111251760	1263	189.17	1.90	12	0.02	6.00	598.00	2065	20231219	-45.04	805	20241209	40.99	1862	-39.04	20240110	805	40.99	20241209	2065	-45.04	20231219	805	40.99	20241209	0.04	N	010580	500	556 억	402011	N	N	5	N	00	N
77	20241217	130244	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1102	2	2	0.18	25136069	22667	21.63	1125	1141	1070	1430	770	1100	1108.93	0.36	0	-355	1162	1131	1074	1043	986	1146	1058	556	330	500	770	1	1	111251760	1226	183.67	1.84	12	0.02	6.00	598.00	2065	20231219	-46.63	805	20241209	36.89	1862	-40.82	20240110	805	36.89	20241209	2065	-46.63	20231219	805	36.89	20241209	0.04	N	010580	500	556 억	402011	N	N	5	N	00	N
78	20241217	120249	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1106	6	2	0.55	25107408	22641	21.61	1125	1141	1070	1430	770	1100	1108.94	0.36	0	-355	1162	1131	1074	1043	986	1146	1058	556	330	500	770	1	1	111251760	1230	184.33	1.85	12	0.02	6.00	598.00	2065	20231219	-46.44	805	20241209	37.39	1862	-40.60	20240110	805	37.39	20241209	2065	-46.44	20231219	805	37.39	20241209	0.04	N	010580	500	556 억	402011	N	N	5	N	00	N
79	20241217	110248	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1132	32	2	2.91	22818021	20565	19.62	1125	1141	1070	1430	770	1100	1109.56	0.36	0	328	1162	1131	1074	1043	986	1146	1058	556	330	500	770	1	1	111251760	1259	188.67	1.89	12	0.02	6.00	598.00	2065	20231219	-45.18	805	20241209	40.62	1862	-39.21	20240110	805	40.62	20241209	2065	-45.18	20231219	805	40.62	20241209	0.04	N	010580	500	556 억	402011	N	N	5	N	00	N
80	20241217	100248	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1074	-26	5	-2.36	4229152	3930	3.75	1125	1125	1070	1430	770	1100	1076.12	0.36	0	1303	1162	1131	1074	1043	986	1146	1058	556	330	500	770	1	1	111251760	1195	179.00	1.80	12	0.00	6.00	598.00	2065	20231219	-47.99	805	20241209	33.42	1862	-42.32	20240110	805	33.42	20241209	2065	-47.99	20231219	805	33.42	20241209	0.04	N	010580	500	556 억	402011	N	N	5	N	00	N
81	20241217	090248	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1125	25	2	2.27	45000	40	0.04	1125	1125	1125	1430	770	1100	1125.00	0.36	0	0	1162	1131	1074	1043	986	1146	1058	556	330	500	770	1	1	111251760	1252	187.50	1.88	12	0.00	6.00	598.00	2065	20231219	-45.52	805	20241209	39.75	1862	-39.58	20240110	805	39.75	20241209	2065	-45.52	20231219	805	39.75	20241209	0.04	N	010580	500	556 억	402011	N	N	5	N	00	N
82	20241216	160248	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1100	53	2	5.06	111284668	104066	123.24	1017	1105	1017	1361	733	1047	1069.35	0.37	0	-5765	1123	1085	1042	1004	961	1104	1023	556	314	500	730	1	1	111251760	1224	183.33	1.84	12	0.09	6.00	598.00	2065	20231219	-46.73	805	20241209	36.65	1862	-40.92	20240110	805	36.65	20241209	2065	-46.73	20231219	805	36.65	20241209	0.05	N	010580	500	556 억	407513	N	N	5	N	00	N
83	20241216	150248	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1089	42	2	4.01	96267465	90362	107.01	1017	1105	1017	1361	733	1047	1065.35	0.37	0	-5475	1123	1085	1042	1004	961	1104	1023	556	314	500	730	1	1	111251760	1212	181.50	1.82	12	0.08	6.00	598.00	2065	20231219	-47.26	805	20241209	35.28	1862	-41.51	20240110	805	35.28	20241209	2065	-47.26	20231219	805	35.28	20241209	0.05	N	010580	500	556 억	407513	N	N	126	N	00	N
84	20241216	140247	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1086	39	2	3.72	94655941	88876	105.25	1017	1105	1017	1361	733	1047	1065.03	0.37	0	-4976	1123	1085	1042	1004	961	1104	1023	556	314	500	730	1	1	111251760	1208	181.00	1.82	12	0.08	6.00	598.00	2065	20231219	-47.41	805	20241209	34.91	1862	-41.68	20240110	805	34.91	20241209	2065	-47.41	20231219	805	34.91	20241209	0.05	N	010580	500	556 억	407513	N	N	126	N	00	N
85	20241216	130248	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1065	18	2	1.72	84726960	79468	94.11	1017	1105	1017	1361	733	1047	1066.18	0.37	0	-4490	1123	1085	1042	1004	961	1104	1023	556	314	500	730	1	1	111251760	1185	177.50	1.78	12	0.07	6.00	598.00	2065	20231219	-48.43	805	20241209	32.30	1862	-42.80	20240110	805	32.30	20241209	2065	-48.43	20231219	805	32.30	20241209	0.05	N	010580	500	556 억	407513	N	N	126	N	00	N
86	20241216	120249	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1054	7	2	0.67	70510945	66414	78.65	1017	1105	1017	1361	733	1047	1061.69	0.37	0	-4569	1123	1085	1042	1004	961	1104	1023	556	314	500	730	1	1	111251760	1173	175.67	1.76	12	0.06	6.00	598.00	2065	20231219	-48.96	805	20241209	30.93	1862	-43.39	20240110	805	30.93	20241209	2065	-48.96	20231219	805	30.93	20241209	0.05	N	010580	500	556 억	407513	N	N	126	N	00	N
87	20241216	110248	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1056	9	2	0.86	64137737	60396	71.52	1017	1105	1017	1361	733	1047	1061.95	0.37	0	-4613	1123	1085	1042	1004	961	1104	1023	556	314	500	730	1	1	111251760	1175	176.00	1.77	12	0.05	6.00	598.00	2065	20231219	-48.86	805	20241209	31.18	1862	-43.29	20240110	805	31.18	20241209	2065	-48.86	20231219	805	31.18	20241209	0.05	N	010580	500	556 억	407513	N	N	126	N	00	N
88	20241216	100248	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1099	52	2	4.97	46999770	44172	52.31	1017	1105	1017	1361	733	1047	1064.02	0.37	0	-1447	1123	1085	1042	1004	961	1104	1023	556	314	500	730	1	1	111251760	1223	183.17	1.84	12	0.04	6.00	598.00	2065	20231219	-46.78	805	20241209	36.52	1862	-40.98	20240110	805	36.52	20241209	2065	-46.78	20231219	805	36.52	20241209	0.05	N	010580	500	556 억	407513	N	N	126	N	00	N
89	20241216	090248	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1017	-30	5	-2.87	7607473	7479	8.86	1017	1018	1017	1361	733	1047	1017.18	0.37	0	175	1123	1085	1042	1004	961	1104	1023	556	314	500	730	1	1	111251760	1131	169.50	1.70	12	0.01	6.00	598.00	2065	20231219	-50.75	805	20241209	26.34	1862	-45.38	20240110	805	26.34	20241209	2065	-50.75	20231219	805	26.34	20241209	0.05	N	010580	500	556 억	407513	N	N	126	N	00	N
90	20241213	160242	54	100.00	KOSPI		운수.장비	N	N	N	N	N	1047	38	2	3.77	88259486	84441	62.15	1009	1080	999	1311	707	1009	1045.22	0.36	0	2521	1062	1035	996	969	930	1016	950	556	302	500	700	1	1	111251760	1165	174.50	1.75	12	0.08	6.00	598.00	2065	20231219	-49.30	805	20241209	30.06	1862	-43.77	20240110	805	30.06	20241209	2065	-49.30	20231219	805	30.06	20241209	0.06	N	010580	500	556 억	404946	N	N	126	N	01	N
91	20241213	150248	54	100.00	KOSPI		운수.장비	N	N	N	N	N	1029	20	2	1.98	76784081	73394	54.02	1009	1080	999	1311	707	1009	1046.19	0.36	0	2087	1062	1035	996	969	930	1016	950	556	302	500	700	1	1	111251760	1145	171.50	1.72	12	0.07	6.00	598.00	2065	20231219	-50.17	805	20241209	27.83	1862	-44.74	20240110	805	27.83	20241209	2065	-50.17	20231219	805	27.83	20241209	0.06	N	010580	500	556 억	404946	N	N	0	N	01	N
92	20241213	140248	54	100.00	KOSPI		운수.장비	N	N	N	N	N	1039	30	2	2.97	73557735	70265	51.71	1009	1080	999	1311	707	1009	1046.86	0.36	0	1301	1062	1035	996	969	930	1016	950	556	302	500	700	1	1	111251760	1156	173.17	1.74	12	0.06	6.00	598.00	2065	20231219	-49.69	805	20241209	29.07	1862	-44.20	20240110	805	29.07	20241209	2065	-49.69	20231219	805	29.07	20241209	0.06	N	010580	500	556 억	404946	N	N	0	N	01	N
93	20241213	130248	54	100.00	KOSPI		운수.장비	N	N	N	N	N	1025	16	2	1.59	67992530	64846	47.73	1009	1080	999	1311	707	1009	1048.52	0.36	0	1240	1062	1035	996	969	930	1016	950	556	302	500	700	1	1	111251760	1140	170.83	1.71	12	0.06	6.00	598.00	2065	20231219	-50.36	805	20241209	27.33	1862	-44.95	20240110	805	27.33	20241209	2065	-50.36	20231219	805	27.33	20241209	0.06	N	010580	500	556 억	404946	N	N	0	N	01	N
94	20241213	120249	54	100.00	KOSPI		운수.장비	N	N	N	N	N	1056	47	2	4.66	48240426	45808	33.71	1009	1080	999	1311	707	1009	1053.10	0.36	0	-4973	1062	1035	996	969	930	1016	950	556	302	500	700	1	1	111251760	1175	176.00	1.77	12	0.04	6.00	598.00	2065	20231219	-48.86	805	20241209	31.18	1862	-43.29	20240110	805	31.18	20241209	2065	-48.86	20231219	805	31.18	20241209	0.06	N	010580	500	556 억	404946	N	N	0	N	01	N
95	20241213	110248	54	100.00	KOSPI		운수.장비	N	N	N	N	N	1074	65	2	6.44	36933168	35150	25.87	1009	1080	999	1311	707	1009	1050.73	0.36	0	-5139	1062	1035	996	969	930	1016	950	556	302	500	700	1	1	111251760	1195	179.00	1.80	12	0.03	6.00	598.00	2065	20231219	-47.99	805	20241209	33.42	1862	-42.32	20240110	805	33.42	20241209	2065	-47.99	20231219	805	33.42	20241209	0.06	N	010580	500	556 억	404946	N	N	0	N	01	N
96	20241213	100247	54	100.00	KOSPI		운수.장비	N	N	N	N	N	1076	67	2	6.64	28229166	27025	19.89	1009	1080	999	1311	707	1009	1044.56	0.36	0	-3288	1062	1035	996	969	930	1016	950	556	302	500	700	1	1	111251760	1197	179.33	1.80	12	0.02	6.00	598.00	2065	20231219	-47.89	805	20241209	33.66	1862	-42.21	20240110	805	33.66	20241209	2065	-47.89	20231219	805	33.66	20241209	0.06	N	010580	500	556 억	404946	N	N	0	N	01	N
97	20241213	090247	54	100.00	KOSPI		운수.장비	N	N	N	N	N	1000	-9	5	-0.89	1257336	1250	0.92	1009	1009	999	1311	707	1009	1005.87	0.36	0	-113	1062	1035	996	969	930	1016	950	556	302	500	700	1	1	111251760	1113	166.67	1.67	12	0.00	6.00	598.00	2065	20231219	-51.57	805	20241209	24.22	1862	-46.29	20240110	805	24.22	20241209	2065	-51.57	20231219	805	24.22	20241209	0.06	N	010580	500	556 억	404946	N	N	0	N	01	N
98	20241212	160247	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1009	-14	5	-1.37	136726073	135873	66.20	1023	1023	957	1329	717	1023	1006.28	0.37	0	-3915	1271	1147	1059	935	847	1209	997	556	306	500	710	1	1	111251760	1123	168.17	1.69	12	0.12	6.00	598.00	2065	20231219	-51.14	805	20241209	25.34	1862	-45.81	20240110	805	25.34	20241209	2065	-51.14	20231219	805	25.34	20241209	0.06	N	010580	500	556 억	408840	N	N	0	N	00	N
99	20241212	150247	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1000	-23	5	-2.25	125767102	124980	60.89	1023	1023	957	1329	717	1023	1006.30	0.37	0	-3383	1271	1147	1059	935	847	1209	997	556	306	500	710	1	1	111251760	1113	166.67	1.67	12	0.11	6.00	598.00	2065	20231219	-51.57	805	20241209	24.22	1862	-46.29	20240110	805	24.22	20241209	2065	-51.57	20231219	805	24.22	20241209	0.06	N	010580	500	556 억	408840	N	N	0	N	00	N
100	20241212	140247	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1008	-15	5	-1.47	116137131	115359	56.21	1023	1023	957	1329	717	1023	1006.75	0.37	0	-3839	1271	1147	1059	935	847	1209	997	556	306	500	710	1	1	111251760	1121	168.00	1.69	12	0.10	6.00	598.00	2065	20231219	-51.19	805	20241209	25.22	1862	-45.86	20240110	805	25.22	20241209	2065	-51.19	20231219	805	25.22	20241209	0.06	N	010580	500	556 억	408840	N	N	0	N	00	N
101	20241212	130246	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1005	-18	5	-1.76	96756864	96093	46.82	1023	1023	957	1329	717	1023	1006.91	0.37	0	-2522	1271	1147	1059	935	847	1209	997	556	306	500	710	1	1	111251760	1118	167.50	1.68	12	0.09	6.00	598.00	2065	20231219	-51.33	805	20241209	24.84	1862	-46.03	20240110	805	24.84	20241209	2065	-51.33	20231219	805	24.84	20241209	0.06	N	010580	500	556 억	408840	N	N	0	N	00	N
102	20241212	120245	57	100.00	KOSPI		운수.장비	N	N	N	N	N	997	-26	5	-2.54	86485593	85832	41.82	1023	1023	957	1329	717	1023	1007.61	0.37	0	-997	1271	1147	1059	935	847	1209	997	556	306	500	710	1	1	111251760	1109	166.17	1.67	12	0.08	6.00	598.00	2065	20231219	-51.72	805	20241209	23.85	1862	-46.46	20240110	805	23.85	20241209	2065	-51.72	20231219	805	23.85	20241209	0.06	N	010580	500	556 억	408840	N	N	0	N	00	N
103	20241212	110245	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1009	-14	5	-1.37	76122760	75453	36.76	1023	1023	957	1329	717	1023	1008.88	0.37	0	-1485	1271	1147	1059	935	847	1209	997	556	306	500	710	1	1	111251760	1123	168.17	1.69	12	0.07	6.00	598.00	2065	20231219	-51.14	805	20241209	25.34	1862	-45.81	20240110	805	25.34	20241209	2065	-51.14	20231219	805	25.34	20241209	0.06	N	010580	500	556 억	408840	N	N	0	N	00	N
104	20241212	100245	57	100.00	KOSPI		운수.장비	N	N	N	N	N	998	-25	5	-2.44	74241607	73586	35.85	1023	1023	957	1329	717	1023	1008.91	0.37	0	-680	1271	1147	1059	935	847	1209	997	556	306	500	710	1	1	111251760	1110	166.33	1.67	12	0.07	6.00	598.00	2065	20231219	-51.67	805	20241209	23.98	1862	-46.40	20240110	805	23.98	20241209	2065	-51.67	20231219	805	23.98	20241209	0.06	N	010580	500	556 억	408840	N	N	0	N	00	N
105	20241212	090246	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1011	-12	5	-1.17	24725693	24170	11.78	1023	1023	1010	1329	717	1023	1022.99	0.37	0	-3626	1271	1147	1059	935	847	1209	997	556	306	500	710	1	1	111251760	1125	168.50	1.69	12	0.02	6.00	598.00	2065	20231219	-51.04	805	20241209	25.59	1862	-45.70	20240110	805	25.59	20241209	2065	-51.04	20231219	805	25.59	20241209	0.06	N	010580	500	556 억	408840	N	N	0	N	00	N
106	20241211	160245	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1023	59	2	6.12	208568544	205239	21.76	973	1183	971	1253	675	964	1016.21	0.36	0	7740	1176	1069	943	836	710	1123	890	556	289	500	670	1	1	111251760	1138	170.50	1.71	12	0.18	6.00	598.00	2065	20231219	-50.46	805	20241209	27.08	1862	-45.06	20240110	805	27.08	20241209	2065	-50.46	20231219	805	27.08	20241209	0.07	N	010580	500	556 억	401173	N	N	4	N	00	N
107	20241211	150214	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1008	44	2	4.56	201248031	198022	21.00	973	1183	971	1253	675	964	1016.29	0.36	0	7521	1176	1069	943	836	710	1123	890	556	289	500	670	1	1	111251760	1121	168.00	1.69	12	0.18	6.00	598.00	2065	20231219	-51.19	805	20241209	25.22	1862	-45.86	20240110	805	25.22	20241209	2065	-51.19	20231219	805	25.22	20241209	0.07	N	010580	500	556 억	401173	N	N	4	N	00	N
108	20241211	140246	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1000	36	2	3.73	197933390	194729	20.65	973	1183	971	1253	675	964	1016.46	0.36	0	7499	1176	1069	943	836	710	1123	890	556	289	500	670	1	1	111251760	1113	166.67	1.67	12	0.18	6.00	598.00	2065	20231219	-51.57	805	20241209	24.22	1862	-46.29	20240110	805	24.22	20241209	2065	-51.57	20231219	805	24.22	20241209	0.07	N	010580	500	556 억	401173	N	N	4	N	00	N
109	20241211	130247	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1015	51	2	5.29	192311455	189133	20.06	973	1183	971	1253	675	964	1016.81	0.36	0	6896	1176	1069	943	836	710	1123	890	556	289	500	670	1	1	111251760	1129	169.17	1.70	12	0.17	6.00	598.00	2065	20231219	-50.85	805	20241209	26.09	1862	-45.49	20240110	805	26.09	20241209	2065	-50.85	20231219	805	26.09	20241209	0.07	N	010580	500	556 억	401173	N	N	4	N	00	N
110	20241211	120246	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1007	43	2	4.46	182945753	179866	19.07	973	1183	971	1253	675	964	1017.12	0.36	0	4802	1176	1069	943	836	710	1123	890	556	289	500	670	1	1	111251760	1120	167.83	1.68	12	0.16	6.00	598.00	2065	20231219	-51.23	805	20241209	25.09	1862	-45.92	20240110	805	25.09	20241209	2065	-51.23	20231219	805	25.09	20241209	0.07	N	010580	500	556 억	401173	N	N	4	N	00	N
111	20241211	110246	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1009	45	2	4.67	176781497	173730	18.42	973	1183	971	1253	675	964	1017.56	0.36	0	5278	1176	1069	943	836	710	1123	890	556	289	500	670	1	1	111251760	1123	168.17	1.69	12	0.16	6.00	598.00	2065	20231219	-51.14	805	20241209	25.34	1862	-45.81	20240110	805	25.34	20241209	2065	-51.14	20231219	805	25.34	20241209	0.07	N	010580	500	556 억	401173	N	N	4	N	00	N
112	20241211	100246	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1015	51	2	5.29	161139099	158240	16.78	973	1183	971	1253	675	964	1018.32	0.36	0	7326	1176	1069	943	836	710	1123	890	556	289	500	670	1	1	111251760	1129	169.17	1.70	12	0.14	6.00	598.00	2065	20231219	-50.85	805	20241209	26.09	1862	-45.49	20240110	805	26.09	20241209	2065	-50.85	20231219	805	26.09	20241209	0.07	N	010580	500	556 억	401173	N	N	4	N	00	N
113	20241211	090247	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1025	61	2	6.33	5368945	5424	0.58	973	1025	972	1253	675	964	989.85	0.36	0	0	1176	1069	943	836	710	1123	890	556	289	500	670	1	1	111251760	1140	170.83	1.71	12	0.00	6.00	598.00	2065	20231219	-50.36	805	20241209	27.33	1862	-44.95	20240110	805	27.33	20241209	2065	-50.36	20231219	805	27.33	20241209	0.07	N	010580	500	556 억	401173	Y	N	4	N	00	N
114	20241210	160246	54	100.00	KOSPI		운수.장비	N	N	N	N	N	964	147	2	17.99	913787556	942625	329.29	820	1050	817	1062	572	817	969.41	0.39	0	-24679	1058	937	871	750	684	904	717	556	245	500	570	1	1	111251760	1072	160.67	1.61	12	0.85	6.00	598.00	2065	20231219	-53.32	805	20241209	19.75	1862	-48.23	20240110	805	19.75	20241209	2065	-53.32	20231219	805	19.75	20241209	0.07	N	010580	500	556 억	436806	N	N	4	N	01	N
115	20241210	150245	54	100.00	KOSPI		운수.장비	N	N	N	N	N	945	128	2	15.67	873685470	900911	314.71	820	1050	817	1062	572	817	969.78	0.39	0	-24393	1058	937	871	750	684	904	717	556	245	500	570	1	1	111251760	1051	157.50	1.58	12	0.81	6.00	598.00	2065	20231219	-54.24	805	20241209	17.39	1862	-49.25	20240110	805	17.39	20241209	2065	-54.24	20231219	805	17.39	20241209	0.07	N	010580	500	556 억	436806	N	N	0	N	01	N
116	20241210	140245	54	100.00	KOSPI		운수.장비	N	N	N	N	N	953	136	2	16.65	771720815	790421	276.12	820	1050	817	1062	572	817	976.34	0.39	0	-26455	1058	937	871	750	684	904	717	556	245	500	570	1	1	111251760	1060	158.83	1.59	12	0.71	6.00	598.00	2065	20231219	-53.85	805	20241209	18.39	1862	-48.82	20240110	805	18.39	20241209	2065	-53.85	20231219	805	18.39	20241209	0.07	N	010580	500	556 억	436806	N	N	0	N	01	N
117	20241210	130244	54	100.00	KOSPI		운수.장비	N	N	N	N	N	971	154	2	18.85	709398971	726259	253.70	820	1050	817	1062	572	817	976.79	0.39	0	-25608	1058	937	871	750	684	904	717	556	245	500	570	1	1	111251760	1080	161.83	1.62	12	0.65	6.00	598.00	2065	20231219	-52.98	805	20241209	20.62	1862	-47.85	20240110	805	20.62	20241209	2065	-52.98	20231219	805	20.62	20241209	0.07	N	010580	500	556 억	436806	N	N	0	N	01	N
118	20241210	120244	54	100.00	KOSPI		운수.장비	N	N	N	N	N	995	178	2	21.79	622808197	638677	223.11	820	1050	817	1062	572	817	975.15	0.39	0	-23934	1058	937	871	750	684	904	717	556	245	500	570	1	1	111251760	1107	165.83	1.66	12	0.57	6.00	598.00	2065	20231219	-51.82	805	20241209	23.60	1862	-46.56	20240110	805	23.60	20241209	2065	-51.82	20231219	805	23.60	20241209	0.07	N	010580	500	556 억	436806	N	N	0	N	01	N
119	20241210	110244	54	100.00	KOSPI		운수.장비	N	N	N	N	N	1020	203	2	24.85	534562154	550365	192.26	820	1050	817	1062	572	817	971.29	0.39	0	-21917	1058	937	871	750	684	904	717	556	245	500	570	1	1	111251760	1135	170.00	1.71	12	0.49	6.00	598.00	2065	20231219	-50.61	805	20241209	26.71	1862	-45.22	20240110	805	26.71	20241209	2065	-50.61	20231219	805	26.71	20241209	0.07	N	010580	500	556 억	436806	N	N	0	N	01	N
120	20241210	100244	54	100.00	KOSPI		운수.장비	N	N	N	N	N	982	165	2	20.20	273003534	289504	101.13	820	1050	817	1062	572	817	943.00	0.39	0	-24242	1058	937	871	750	684	904	717	556	245	500	570	1	1	111251760	1092	163.67	1.64	12	0.26	6.00	598.00	2065	20231219	-52.45	805	20241209	21.99	1862	-47.26	20240110	805	21.99	20241209	2065	-52.45	20231219	805	21.99	20241209	0.07	N	010580	500	556 억	436806	N	N	0	N	01	N
121	20241210	090247	54	100.00	KOSPI		운수.장비	N	N	N	N	N	817	0	3	0.00	1182421	1443	0.50	820	834	817	1062	572	817	819.42	0.39	0	533	1058	937	871	750	684	904	717	556	245	500	570	1	1	111251760	909	136.17	1.37	12	0.00	6.00	598.00	2065	20231219	-60.44	805	20241209	1.49	1862	-56.12	20240110	805	1.49	20241209	2065	-60.44	20231219	805	1.49	20241209	0.07	N	010580	500	556 억	436806	N	N	0	N	01	N
122	20241209	160243	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	817	-180	5	-18.05	252580396	285531	129.79	992	992	805	1296	698	997	885.03	0.42	0	3283	1095	1045	1015	965	935	1031	951	556	299	500	690	1	1	111251760	909	136.17	1.37	12	0.26	6.00	598.00	2065	20231219	-60.44	805	20241209	1.49	1862	-56.12	20240110	805	1.49	20241209	2065	-60.44	20231219	805	1.49	20241209	0.08	N	010580	500	556 억	464927	N	N	0	N	00	N
123	20241209	150245	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	827	-170	5	-17.05	232753640	261356	118.80	992	992	822	1296	698	997	890.56	0.42	0	2972	1095	1045	1015	965	935	1031	951	556	299	500	690	1	1	111251760	920	137.83	1.38	12	0.23	6.00	598.00	2065	20231219	-59.95	822	20241209	0.61	1862	-55.59	20240110	822	0.61	20241209	2065	-59.95	20231219	822	0.61	20241209	0.08	N	010580	500	556 억	464927	N	N	0	N	00	N
124	20241209	140245	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	874	-123	5	-12.34	154366086	167824	76.29	992	992	864	1296	698	997	919.81	0.42	0	-2185	1095	1045	1015	965	935	1031	951	556	299	500	690	1	1	111251760	972	145.67	1.46	12	0.15	6.00	598.00	2065	20231219	-57.68	864	20241209	1.16	1862	-53.06	20240110	864	1.16	20241209	2065	-57.68	20231219	864	1.16	20241209	0.08	N	010580	500	556 억	464927	N	N	0	N	00	N
125	20241209	130246	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	900	-97	5	-9.73	110197537	117298	53.32	992	992	900	1296	698	997	939.47	0.42	0	-4786	1095	1045	1015	965	935	1031	951	556	299	500	690	1	1	111251760	1001	150.00	1.51	12	0.11	6.00	598.00	2065	20231219	-56.42	900	20241209	0.00	1862	-51.66	20240110	900	0.00	20241209	2065	-56.42	20231219	900	0.00	20241209	0.08	N	010580	500	556 억	464927	N	N	0	N	00	N
126	20241209	120244	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	926	-71	5	-7.12	90374773	95707	43.50	992	992	918	1296	698	997	944.29	0.42	0	-3409	1095	1045	1015	965	935	1031	951	556	299	500	690	1	1	111251760	1030	154.33	1.55	12	0.09	6.00	598.00	2065	20231219	-55.16	918	20241209	0.87	1862	-50.27	20240110	918	0.87	20241209	2065	-55.16	20231219	918	0.87	20241209	0.08	N	010580	500	556 억	464927	N	N	0	N	00	N
127	20241209	110245	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	935	-62	5	-6.22	74340438	78425	35.65	992	992	927	1296	698	997	947.92	0.42	0	-2965	1095	1045	1015	965	935	1031	951	556	299	500	690	1	1	111251760	1040	155.83	1.56	12	0.07	6.00	598.00	2065	20231219	-54.72	927	20241209	0.86	1862	-49.79	20240110	927	0.86	20241209	2065	-54.72	20231219	927	0.86	20241209	0.08	N	010580	500	556 억	464927	N	N	0	N	00	N
128	20241209	100245	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	943	-54	5	-5.42	54697199	57431	26.11	992	992	927	1296	698	997	952.40	0.42	0	-1981	1095	1045	1015	965	935	1031	951	556	299	500	690	1	1	111251760	1049	157.17	1.58	12	0.05	6.00	598.00	2065	20231219	-54.33	927	20241209	1.73	1862	-49.36	20240110	927	1.73	20241209	2065	-54.33	20231219	927	1.73	20241209	0.08	N	010580	500	556 억	464927	N	N	0	N	00	N
129	20241209	090244	57	100.00	KOSPI		운수.장비	N	N	N	N	N	990	-7	5	-0.70	1696296	1710	0.78	992	992	990	1296	698	997	991.99	0.42	0	-49	1095	1045	1015	965	935	1031	951	556	299	500	690	1	1	111251760	1101	165.00	1.66	12	0.00	6.00	598.00	2065	20231219	-52.06	985	20241206	0.51	1862	-46.83	20240110	985	0.51	20241206	2065	-52.06	20231219	985	0.51	20241206	0.08	N	010580	500	556 억	464927	N	N	0	N	00	N
130	20241206	160244	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	997	-72	5	-6.74	222705089	219987	402.61	1042	1065	985	1389	749	1069	1012.37	0.44	0	5001	1097	1083	1068	1054	1039	1075	1046	556	320	500	740	1	1	111251760	1109	166.17	1.67	12	0.20	6.00	598.00	2065	20231219	-51.72	985	20241206	1.22	1862	-46.46	20240110	985	1.22	20241206	2065	-51.72	20231219	985	1.22	20241206	0.08	N	010580	500	556 억	493796	N	N	1	N	00	N
131	20241206	150243	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1003	-66	5	-6.17	205416078	202676	370.93	1042	1065	985	1389	749	1069	1013.52	0.44	0	5834	1097	1083	1068	1054	1039	1075	1046	556	320	500	740	1	1	111251760	1116	167.17	1.68	12	0.18	6.00	598.00	2065	20231219	-51.43	985	20241206	1.83	1862	-46.13	20240110	985	1.83	20241206	2065	-51.43	20231219	985	1.83	20241206	0.08	N	010580	500	556 억	493796	N	N	1	N	00	N
132	20241206	140243	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1002	-67	5	-6.27	157845390	155268	284.17	1042	1065	995	1389	749	1069	1016.60	0.44	0	9423	1097	1083	1068	1054	1039	1075	1046	556	320	500	740	1	1	111251760	1115	167.00	1.68	12	0.14	6.00	598.00	2065	20231219	-51.48	995	20241206	0.70	1862	-46.19	20240110	995	0.70	20241206	2065	-51.48	20231219	995	0.70	20241206	0.08	N	010580	500	556 억	493796	N	N	1	N	00	N
133	20241206	130243	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1014	-55	5	-5.14	93399943	91120	166.76	1042	1065	1000	1389	749	1069	1025.02	0.44	0	3841	1097	1083	1068	1054	1039	1075	1046	556	320	500	740	1	1	111251760	1128	169.00	1.70	12	0.08	6.00	598.00	2065	20231219	-50.90	1000	20241206	1.40	1862	-45.54	20240110	1000	1.40	20241206	2065	-50.90	20231219	1000	1.40	20241206	0.08	N	010580	500	556 억	493796	N	N	1	N	00	N
134	20241206	120242	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1017	-52	5	-4.86	90439683	88205	161.43	1042	1065	1000	1389	749	1069	1025.34	0.44	0	3840	1097	1083	1068	1054	1039	1075	1046	556	320	500	740	1	1	111251760	1131	169.50	1.70	12	0.08	6.00	598.00	2065	20231219	-50.75	1000	20241206	1.70	1862	-45.38	20240110	1000	1.70	20241206	2065	-50.75	20231219	1000	1.70	20241206	0.08	N	010580	500	556 억	493796	N	N	1	N	00	N
135	20241206	110243	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1016	-53	5	-4.96	55918233	54106	99.02	1042	1065	1005	1389	749	1069	1033.49	0.44	0	1755	1097	1083	1068	1054	1039	1075	1046	556	320	500	740	1	1	111251760	1130	169.33	1.70	12	0.05	6.00	598.00	2065	20231219	-50.80	1005	20241206	1.09	1862	-45.44	20240110	1005	1.09	20241206	2065	-50.80	20231219	1005	1.09	20241206	0.08	N	010580	500	556 억	493796	N	N	1	N	00	N
136	20241206	100241	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1050	-19	5	-1.78	37928436	36526	66.85	1042	1065	1016	1389	749	1069	1038.40	0.44	0	710	1097	1083	1068	1054	1039	1075	1046	556	320	500	740	1	1	111251760	1168	175.00	1.76	12	0.03	6.00	598.00	2065	20231219	-49.15	1016	20241206	3.35	1862	-43.61	20240110	1016	3.35	20241206	2065	-49.15	20231219	1016	3.35	20241206	0.08	N	010580	500	556 억	493796	N	N	1	N	00	N
137	20241206	090243	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1045	-24	5	-2.25	13309430	12772	23.37	1042	1065	1042	1389	749	1069	1042.08	0.44	0	102	1097	1083	1068	1054	1039	1075	1046	556	320	500	740	1	1	111251760	1163	174.17	1.75	12	0.01	6.00	598.00	2065	20231219	-49.39	1042	20241206	0.29	1862	-43.88	20240110	1042	0.29	20241206	2065	-49.39	20231219	1042	0.29	20241206	0.08	N	010580	500	556 억	493796	N	N	1	N	00	N
138	20241205	160239	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1069	-26	5	-2.37	58034647	54640	250.37	1081	1082	1053	1423	767	1095	1062.12	0.45	0	-237	1120	1107	1082	1069	1044	1114	1076	556	328	500	760	1	1	111251760	1189	178.17	1.79	12	0.05	6.00	598.00	2065	20231219	-48.23	1053	20241205	1.52	1862	-42.59	20240110	1053	1.52	20241205	2065	-48.23	20231219	1053	1.52	20241205	0.08	N	010580	500	556 억	502156	N	N	1	N	00	N
139	20241205	150241	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1054	-41	5	-3.74	41862174	39440	180.72	1081	1082	1053	1423	767	1095	1061.41	0.45	0	94	1120	1107	1082	1069	1044	1114	1076	556	328	500	760	1	1	111251760	1173	175.67	1.76	12	0.04	6.00	598.00	2065	20231219	-48.96	1053	20241205	0.09	1862	-43.39	20240110	1053	0.09	20241205	2065	-48.96	20231219	1053	0.09	20241205	0.08	N	010580	500	556 억	502156	N	N	0	N	00	N
140	20241205	140240	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1058	-37	5	-3.38	31446791	29573	135.51	1081	1082	1058	1423	767	1095	1063.36	0.45	0	47	1120	1107	1082	1069	1044	1114	1076	556	328	500	760	1	1	111251760	1177	176.33	1.77	12	0.03	6.00	598.00	2065	20231219	-48.77	1057	20241204	0.09	1862	-43.18	20240110	1057	0.09	20241204	2065	-48.77	20231219	1057	0.09	20241204	0.08	N	010580	500	556 억	502156	N	N	0	N	00	N
141	20241205	130241	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1063	-32	5	-2.92	14620244	13679	62.68	1081	1082	1058	1423	767	1095	1068.81	0.45	0	404	1120	1107	1082	1069	1044	1114	1076	556	328	500	760	1	1	111251760	1183	177.17	1.78	12	0.01	6.00	598.00	2065	20231219	-48.52	1057	20241204	0.57	1862	-42.91	20240110	1057	0.57	20241204	2065	-48.52	20231219	1057	0.57	20241204	0.08	N	010580	500	556 억	502156	N	N	0	N	00	N
142	20241205	120241	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1072	-23	5	-2.10	13245431	12386	56.75	1081	1082	1058	1423	767	1095	1069.39	0.45	0	254	1120	1107	1082	1069	1044	1114	1076	556	328	500	760	1	1	111251760	1193	178.67	1.79	12	0.01	6.00	598.00	2065	20231219	-48.09	1057	20241204	1.42	1862	-42.43	20240110	1057	1.42	20241204	2065	-48.09	20231219	1057	1.42	20241204	0.08	N	010580	500	556 억	502156	N	N	0	N	00	N
143	20241205	110240	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1070	-25	5	-2.28	11987537	11214	51.38	1081	1082	1058	1423	767	1095	1068.98	0.45	0	191	1120	1107	1082	1069	1044	1114	1076	556	328	500	760	1	1	111251760	1190	178.33	1.79	12	0.01	6.00	598.00	2065	20231219	-48.18	1057	20241204	1.23	1862	-42.53	20240110	1057	1.23	20241204	2065	-48.18	20231219	1057	1.23	20241204	0.08	N	010580	500	556 억	502156	N	N	0	N	00	N
144	20241205	100239	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1065	-30	5	-2.74	3920710	3667	16.80	1081	1082	1062	1423	767	1095	1069.19	0.45	0	-181	1120	1107	1082	1069	1044	1114	1076	556	328	500	760	1	1	111251760	1185	177.50	1.78	12	0.00	6.00	598.00	2065	20231219	-48.43	1057	20241204	0.76	1862	-42.80	20240110	1057	0.76	20241204	2065	-48.43	20231219	1057	0.76	20241204	0.08	N	010580	500	556 억	502156	N	N	0	N	00	N
145	20241205	090240	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1080	-15	5	-1.37	315612	292	1.34	1081	1082	1080	1423	767	1095	1080.86	0.45	0	-119	1120	1107	1082	1069	1044	1114	1076	556	328	500	760	1	1	111251760	1202	180.00	1.81	12	0.00	6.00	598.00	2065	20231219	-47.70	1057	20241204	2.18	1862	-42.00	20240110	1057	2.18	20241204	2065	-47.70	20231219	1057	2.18	20241204	0.08	N	010580	500	556 억	502156	N	N	0	N	00	N
146	20241204	160236	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1095	-7	5	-0.64	23171961	21624	10.84	1057	1095	1057	1432	772	1102	1071.59	0.45	0	288	1176	1139	1101	1064	1026	1120	1045	556	330	500	770	1	1	111251760	1218	182.50	1.83	12	0.02	6.00	598.00	2065	20231219	-46.97	1057	20241204	3.60	1862	-41.19	20240110	1057	3.60	20241204	2065	-46.97	20231219	1057	3.60	20241204	0.08	N	010580	500	556 억	504886	N	N	3	N	00	N
147	20241204	150237	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1062	-40	5	-3.63	16560891	15492	7.77	1057	1081	1057	1432	772	1102	1069.00	0.45	0	630	1176	1139	1101	1064	1026	1120	1045	556	330	500	770	1	1	111251760	1181	177.00	1.78	12	0.01	6.00	598.00	2065	20231219	-48.57	1057	20241204	0.47	1862	-42.96	20240110	1057	0.47	20241204	2065	-48.57	20231219	1057	0.47	20241204	0.08	N	010580	500	556 억	504886	N	N	3	N	00	N
148	20241204	140237	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1075	-27	5	-2.45	12068090	11284	5.66	1057	1081	1057	1432	772	1102	1069.49	0.45	0	673	1176	1139	1101	1064	1026	1120	1045	556	330	500	770	1	1	111251760	1196	179.17	1.80	12	0.01	6.00	598.00	2065	20231219	-47.94	1057	20241204	1.70	1862	-42.27	20240110	1057	1.70	20241204	2065	-47.94	20231219	1057	1.70	20241204	0.08	N	010580	500	556 억	504886	N	N	3	N	00	N
149	20241204	130237	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1074	-28	5	-2.54	11030701	10318	5.17	1057	1081	1057	1432	772	1102	1069.07	0.45	0	646	1176	1139	1101	1064	1026	1120	1045	556	330	500	770	1	1	111251760	1195	179.00	1.80	12	0.01	6.00	598.00	2065	20231219	-47.99	1057	20241204	1.61	1862	-42.32	20240110	1057	1.61	20241204	2065	-47.99	20231219	1057	1.61	20241204	0.08	N	010580	500	556 억	504886	N	N	3	N	00	N
150	20241204	120237	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1077	-25	5	-2.27	9506921	8894	4.46	1057	1081	1057	1432	772	1102	1068.91	0.45	0	515	1176	1139	1101	1064	1026	1120	1045	556	330	500	770	1	1	111251760	1198	179.50	1.80	12	0.01	6.00	598.00	2065	20231219	-47.85	1057	20241204	1.89	1862	-42.16	20240110	1057	1.89	20241204	2065	-47.85	20231219	1057	1.89	20241204	0.08	N	010580	500	556 억	504886	N	N	3	N	00	N
151	20241204	110233	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1077	-25	5	-2.27	7876999	7373	3.70	1057	1081	1057	1432	772	1102	1068.36	0.45	0	568	1176	1139	1101	1064	1026	1120	1045	556	330	500	770	1	1	111251760	1198	179.50	1.80	12	0.01	6.00	598.00	2065	20231219	-47.85	1057	20241204	1.89	1862	-42.16	20240110	1057	1.89	20241204	2065	-47.85	20231219	1057	1.89	20241204	0.08	N	010580	500	556 억	504886	N	N	3	N	00	N
152	20241204	100233	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1079	-23	5	-2.09	7670063	7181	3.60	1057	1081	1057	1432	772	1102	1068.11	0.45	0	523	1176	1139	1101	1064	1026	1120	1045	556	330	500	770	1	1	111251760	1200	179.83	1.80	12	0.01	6.00	598.00	2065	20231219	-47.75	1057	20241204	2.08	1862	-42.05	20240110	1057	2.08	20241204	2065	-47.75	20231219	1057	2.08	20241204	0.08	N	010580	500	556 억	504886	N	N	3	N	00	N
153	20241204	090236	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1066	-36	5	-3.27	1696719	1605	0.80	1057	1066	1057	1432	772	1102	1057.15	0.45	0	96	1176	1139	1101	1064	1026	1120	1045	556	330	500	770	1	1	111251760	1186	177.67	1.78	12	0.00	6.00	598.00	2065	20231219	-48.38	1057	20241204	0.85	1862	-42.75	20240110	1057	0.85	20241204	2065	-48.38	20231219	1057	0.85	20241204	0.08	N	010580	500	556 억	504886	N	N	3	N	00	N
154	20241203	160249	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1102	-39	5	-3.42	218182143	199441	633.87	1125	1138	1063	1483	799	1141	1093.97	0.49	0	-2648	1180	1160	1140	1120	1100	1150	1110	556	342	500	790	1	1	111251760	1226	183.67	1.84	12	0.18	6.00	598.00	2065	20231219	-46.63	1063	20241203	3.67	1862	-40.82	20240110	1063	3.67	20241203	2065	-46.63	20231219	1063	3.67	20241203	0.08	N	010580	500	556 억	541739	N	N	3	N	00	N
155	20241203	150253	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1096	-45	5	-3.94	185806246	169997	540.29	1125	1138	1063	1483	799	1141	1093.00	0.49	0	-2306	1180	1160	1140	1120	1100	1150	1110	556	342	500	790	1	1	111251760	1219	182.67	1.83	12	0.15	6.00	598.00	2065	20231219	-46.92	1063	20241203	3.10	1862	-41.14	20240110	1063	3.10	20241203	2065	-46.92	20231219	1063	3.10	20241203	0.08	N	010580	500	556 억	541739	N	N	0	N	00	N
156	20241203	140247	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1085	-56	5	-4.91	177022367	161934	514.66	1125	1138	1063	1483	799	1141	1093.18	0.49	0	-2420	1180	1160	1140	1120	1100	1150	1110	556	342	500	790	1	1	111251760	1207	180.83	1.81	12	0.15	6.00	598.00	2065	20231219	-47.46	1063	20241203	2.07	1862	-41.73	20240110	1063	2.07	20241203	2065	-47.46	20231219	1063	2.07	20241203	0.08	N	010580	500	556 억	541739	N	N	0	N	00	N
157	20241203	130247	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1096	-45	5	-3.94	164896804	150777	479.20	1125	1138	1063	1483	799	1141	1093.65	0.49	0	-1774	1180	1160	1140	1120	1100	1150	1110	556	342	500	790	1	1	111251760	1219	182.67	1.83	12	0.14	6.00	598.00	2065	20231219	-46.92	1063	20241203	3.10	1862	-41.14	20240110	1063	3.10	20241203	2065	-46.92	20231219	1063	3.10	20241203	0.08	N	010580	500	556 억	541739	N	N	0	N	00	N
158	20241203	120258	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1077	-64	5	-5.61	123908433	112945	358.97	1125	1138	1063	1483	799	1141	1097.07	0.49	0	1559	1180	1160	1140	1120	1100	1150	1110	556	342	500	790	1	1	111251760	1198	179.50	1.80	12	0.10	6.00	598.00	2065	20231219	-47.85	1063	20241203	1.32	1862	-42.16	20240110	1063	1.32	20241203	2065	-47.85	20231219	1063	1.32	20241203	0.08	N	010580	500	556 억	541739	N	N	0	N	00	N
159	20241203	110247	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1093	-48	5	-4.21	103948329	94575	300.58	1125	1138	1063	1483	799	1141	1099.11	0.49	0	-660	1180	1160	1140	1120	1100	1150	1110	556	342	500	790	1	1	111251760	1216	182.17	1.83	12	0.09	6.00	598.00	2065	20231219	-47.07	1063	20241203	2.82	1862	-41.30	20240110	1063	2.82	20241203	2065	-47.07	20231219	1063	2.82	20241203	0.08	N	010580	500	556 억	541739	N	N	0	N	00	N
160	20241203	100239	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1109	-32	5	-2.80	67463112	61133	194.30	1125	1138	1063	1483	799	1141	1103.55	0.49	0	-1882	1180	1160	1140	1120	1100	1150	1110	556	342	500	790	1	1	111251760	1234	184.83	1.85	12	0.05	6.00	598.00	2065	20231219	-46.30	1063	20241203	4.33	1862	-40.44	20240110	1063	4.33	20241203	2065	-46.30	20231219	1063	4.33	20241203	0.08	N	010580	500	556 억	541739	N	N	0	N	00	N
161	20241203	090240	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1138	-3	5	-0.26	590595	525	1.67	1125	1138	1123	1483	799	1141	1124.94	0.49	0	-33	1180	1160	1140	1120	1100	1150	1110	556	342	500	790	1	1	111251760	1266	189.67	1.90	12	0.00	6.00	598.00	2065	20231219	-44.89	1120	20240805	1.61	1862	-38.88	20240110	1120	1.61	20240805	2065	-44.89	20231219	1120	1.61	20240805	0.08	N	010580	500	556 억	541739	N	N	0	N	00	N
162	20241202	160233	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1141	-19	5	-1.64	35739033	31413	130.96	1160	1160	1120	1508	812	1160	1137.71	0.49	0	-232	1206	1183	1156	1133	1106	1194	1144	556	348	500	810	1	1	111251760	1269	190.17	1.91	12	0.03	6.00	598.00	2065	20231219	-44.75	1120	20241202	1.88	1862	-38.72	20240110	1120	1.88	20241202	2065	-44.75	20231219	1120	1.88	20241202	0.08	N	010580	500	556 억	546968	N	N	0	N	00	N
163	20241202	150248	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1149	-11	5	-0.95	16028953	13987	58.31	1160	1160	1135	1508	812	1160	1145.99	0.49	0	-225	1206	1183	1156	1133	1106	1194	1144	556	348	500	810	1	1	111251760	1278	191.50	1.92	12	0.01	6.00	598.00	2065	20231219	-44.36	1120	20240805	2.59	1862	-38.29	20240110	1120	2.59	20240805	2065	-44.36	20231219	1120	2.59	20240805	0.08	N	010580	500	556 억	546968	N	N	0	N	00	N
164	20241202	140242	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1148	-12	5	-1.03	15970382	13936	58.10	1160	1160	1135	1508	812	1160	1145.98	0.49	0	-213	1206	1183	1156	1133	1106	1194	1144	556	348	500	810	1	1	111251760	1277	191.33	1.92	12	0.01	6.00	598.00	2065	20231219	-44.41	1120	20240805	2.50	1862	-38.35	20240110	1120	2.50	20240805	2065	-44.41	20231219	1120	2.50	20240805	0.08	N	010580	500	556 억	546968	N	N	0	N	00	N
165	20241202	130244	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1151	-9	5	-0.78	15938235	13908	57.98	1160	1160	1135	1508	812	1160	1145.98	0.49	0	-241	1206	1183	1156	1133	1106	1194	1144	556	348	500	810	1	1	111251760	1281	191.83	1.92	12	0.01	6.00	598.00	2065	20231219	-44.26	1120	20240805	2.77	1862	-38.18	20240110	1120	2.77	20240805	2065	-44.26	20231219	1120	2.77	20240805	0.08	N	010580	500	556 억	546968	N	N	0	N	00	N
166	20241202	120248	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1147	-13	5	-1.12	15340986	13390	55.82	1160	1160	1135	1508	812	1160	1145.70	0.49	0	134	1206	1183	1156	1133	1106	1194	1144	556	348	500	810	1	1	111251760	1276	191.17	1.92	12	0.01	6.00	598.00	2065	20231219	-44.46	1120	20240805	2.41	1862	-38.40	20240110	1120	2.41	20240805	2065	-44.46	20231219	1120	2.41	20240805	0.08	N	010580	500	556 억	546968	N	N	0	N	00	N
167	20241202	110236	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1151	-9	5	-0.78	12595828	11005	45.88	1160	1160	1135	1508	812	1160	1144.56	0.49	0	146	1206	1183	1156	1133	1106	1194	1144	556	348	500	810	1	1	111251760	1281	191.83	1.92	12	0.01	6.00	598.00	2065	20231219	-44.26	1120	20240805	2.77	1862	-38.18	20240110	1120	2.77	20240805	2065	-44.26	20231219	1120	2.77	20240805	0.08	N	010580	500	556 억	546968	N	N	0	N	00	N
168	20241202	100235	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1148	-12	5	-1.03	2381781	2070	8.63	1160	1160	1142	1508	812	1160	1150.62	0.49	0	140	1206	1183	1156	1133	1106	1194	1144	556	348	500	810	1	1	111251760	1277	191.33	1.92	12	0.00	6.00	598.00	2065	20231219	-44.41	1120	20240805	2.50	1862	-38.35	20240110	1120	2.50	20240805	2065	-44.41	20231219	1120	2.50	20240805	0.08	N	010580	500	556 억	546968	N	N	0	N	00	N
169	20241202	090236	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1154	-6	5	-0.52	23124	20	0.08	1160	1160	1154	1508	812	1160	1156.20	0.49	0	1	1206	1183	1156	1133	1106	1194	1144	556	348	500	810	1	1	111251760	1284	192.33	1.93	12	0.00	6.00	598.00	2065	20231219	-44.12	1120	20240805	3.04	1862	-38.02	20240110	1120	3.04	20240805	2065	-44.12	20231219	1120	3.04	20240805	0.08	N	010580	500	556 억	546968	N	N	0	N	00	N

70 KiB Raw Blame History

70 KiB

Raw Blame History