KissMeData/308170/price/prices-20241201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	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	161212	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5930	-40	5	-0.67	21840950	3719	67.30	5740	5950	5740	7760	4180	5970	5872.80	0.09	-6	-6	6136	6052	5936	5852	5736	6095	5895	43	1790	500	4050	10	1	8610000	511	-3.02	0.60	12	0.04	-1964.00	9884.00	12580	20231220	-52.86	4570	20241118	29.76	12450	-52.37	20240115	4570	29.76	20241118	12450	-52.37	20240115	4570	29.76	20241118	0.33	N	308170	500	43 억	7565	N	N	0	N	N
3	20241231	151156	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5930	-40	5	-0.67	21840950	3719	67.30	5740	5950	5740	7760	4180	5970	5872.80	0.09	-6	-6	6136	6052	5936	5852	5736	6095	5895	43	1790	500	4050	10	1	8610000	511	-3.02	0.60	12	0.04	-1964.00	9884.00	12580	20231220	-52.86	4570	20241118	29.76	12450	-52.37	20240115	4570	29.76	20241118	12450	-52.37	20240115	4570	29.76	20241118	0.33	N	308170	500	43 억	7565	N	N	0	N	N
4	20241231	141212	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5930	-40	5	-0.67	21840950	3719	67.30	5740	5950	5740	7760	4180	5970	5872.80	0.09	-6	-6	6136	6052	5936	5852	5736	6095	5895	43	1790	500	4050	10	1	8610000	511	-3.02	0.60	12	0.04	-1964.00	9884.00	12580	20231220	-52.86	4570	20241118	29.76	12450	-52.37	20240115	4570	29.76	20241118	12450	-52.37	20240115	4570	29.76	20241118	0.33	N	308170	500	43 억	7565	N	N	0	N	N
5	20241231	131212	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5930	-40	5	-0.67	21840950	3719	67.30	5740	5950	5740	7760	4180	5970	5872.80	0.09	-6	-6	6136	6052	5936	5852	5736	6095	5895	43	1790	500	4050	10	1	8610000	511	-3.02	0.60	12	0.04	-1964.00	9884.00	12580	20231220	-52.86	4570	20241118	29.76	12450	-52.37	20240115	4570	29.76	20241118	12450	-52.37	20240115	4570	29.76	20241118	0.33	N	308170	500	43 억	7565	N	N	0	N	N
6	20241231	121211	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5930	-40	5	-0.67	21840950	3719	67.30	5740	5950	5740	7760	4180	5970	5872.80	0.09	-6	-6	6136	6052	5936	5852	5736	6095	5895	43	1790	500	4050	10	1	8610000	511	-3.02	0.60	12	0.04	-1964.00	9884.00	12580	20231220	-52.86	4570	20241118	29.76	12450	-52.37	20240115	4570	29.76	20241118	12450	-52.37	20240115	4570	29.76	20241118	0.33	N	308170	500	43 억	7565	N	N	0	N	N
7	20241231	111211	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5930	-40	5	-0.67	21840950	3719	67.30	5740	5950	5740	7760	4180	5970	5872.80	0.09	-6	-6	6136	6052	5936	5852	5736	6095	5895	43	1790	500	4050	10	1	8610000	511	-3.02	0.60	12	0.04	-1964.00	9884.00	12580	20231220	-52.86	4570	20241118	29.76	12450	-52.37	20240115	4570	29.76	20241118	12450	-52.37	20240115	4570	29.76	20241118	0.33	N	308170	500	43 억	7565	N	N	0	N	N
8	20241231	101204	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5930	-40	5	-0.67	21840950	3719	67.30	5740	5950	5740	7760	4180	5970	5872.80	0.09	-6	-6	6136	6052	5936	5852	5736	6095	5895	43	1790	500	4050	10	1	8610000	511	-3.02	0.60	12	0.04	-1964.00	9884.00	12580	20231220	-52.86	4570	20241118	29.76	12450	-52.37	20240115	4570	29.76	20241118	12450	-52.37	20240115	4570	29.76	20241118	0.33	N	308170	500	43 억	7565	N	N	0	N	N
9	20241231	091206	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5930	-40	5	-0.67	21840950	3719	67.30	5740	5950	5740	7760	4180	5970	5872.80	0.09	-6	-6	6136	6052	5936	5852	5736	6095	5895	43	1790	500	4050	10	1	8610000	511	-3.02	0.60	12	0.04	-1964.00	9884.00	12580	20231220	-52.86	4570	20241118	29.76	12450	-52.37	20240115	4570	29.76	20241118	12450	-52.37	20240115	4570	29.76	20241118	0.33	N	308170	500	43 억	7565	N	N	0	N	N
10	20241230	161204	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5930	-40	5	-0.67	21840950	3719	67.30	5740	5950	5740	7760	4180	5970	5872.80	0.09	0	-6	6136	6052	5936	5852	5736	6095	5895	43	1790	500	4050	10	1	8610000	511	-3.02	0.60	12	0.04	-1964.00	9884.00	12580	20231220	-52.86	4570	20241118	29.76	12450	-52.37	20240115	4570	29.76	20241118	12450	-52.37	20240115	4570	29.76	20241118	0.33	N	308170	500	43 억	7571	N	N	0	N	N
11	20241230	151208	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5940	-30	5	-0.50	20245780	3450	62.43	5740	5950	5740	7760	4180	5970	5868.34	0.09	0	6	6136	6052	5936	5852	5736	6095	5895	43	1790	500	4050	10	1	8610000	511	-3.02	0.60	12	0.04	-1964.00	9884.00	12580	20231220	-52.78	4570	20241118	29.98	12450	-52.29	20240115	4570	29.98	20241118	12450	-52.29	20240115	4570	29.98	20241118	0.33	N	308170	500	43 억	7571	N	N	0	N	N
12	20241230	141208	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5930	-40	5	-0.67	19771240	3370	60.98	5740	5940	5740	7760	4180	5970	5866.84	0.09	0	12	6136	6052	5936	5852	5736	6095	5895	43	1790	500	4050	10	1	8610000	511	-3.02	0.60	12	0.04	-1964.00	9884.00	12580	20231220	-52.86	4570	20241118	29.76	12450	-52.37	20240115	4570	29.76	20241118	12450	-52.37	20240115	4570	29.76	20241118	0.33	N	308170	500	43 억	7571	N	N	0	N	N
13	20241230	131209	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5870	-100	5	-1.68	15099740	2581	46.71	5740	5930	5740	7760	4180	5970	5850.34	0.09	0	-39	6136	6052	5936	5852	5736	6095	5895	43	1790	500	4050	10	1	8610000	505	-2.99	0.59	12	0.03	-1964.00	9884.00	12580	20231220	-53.34	4570	20241118	28.45	12450	-52.85	20240115	4570	28.45	20241118	12450	-52.85	20240115	4570	28.45	20241118	0.33	N	308170	500	43 억	7571	N	N	0	N	N
14	20241230	121204	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5880	-90	5	-1.51	9872020	1688	30.55	5740	5930	5740	7760	4180	5970	5848.35	0.09	0	-42	6136	6052	5936	5852	5736	6095	5895	43	1790	500	4050	10	1	8610000	506	-2.99	0.59	12	0.02	-1964.00	9884.00	12580	20231220	-53.26	4570	20241118	28.67	12450	-52.77	20240115	4570	28.67	20241118	12450	-52.77	20240115	4570	28.67	20241118	0.33	N	308170	500	43 억	7571	N	N	0	N	N
15	20241230	111205	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5880	-90	5	-1.51	9701320	1659	30.02	5740	5930	5740	7760	4180	5970	5847.69	0.09	0	-42	6136	6052	5936	5852	5736	6095	5895	43	1790	500	4050	10	1	8610000	506	-2.99	0.59	12	0.02	-1964.00	9884.00	12580	20231220	-53.26	4570	20241118	28.67	12450	-52.77	20240115	4570	28.67	20241118	12450	-52.77	20240115	4570	28.67	20241118	0.33	N	308170	500	43 억	7571	N	N	0	N	N
16	20241230	101205	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5900	-70	5	-1.17	8780000	1502	27.18	5740	5930	5740	7760	4180	5970	5845.54	0.09	0	-30	6136	6052	5936	5852	5736	6095	5895	43	1790	500	4050	10	1	8610000	508	-3.00	0.60	12	0.02	-1964.00	9884.00	12580	20231220	-53.10	4570	20241118	29.10	12450	-52.61	20240115	4570	29.10	20241118	12450	-52.61	20240115	4570	29.10	20241118	0.33	N	308170	500	43 억	7571	N	N	0	N	N
17	20241230	091208	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	5900	-70	5	-1.17	2720200	471	8.52	5740	5930	5740	7760	4180	5970	5775.37	0.09	0	33	6136	6052	5936	5852	5736	6095	5895	43	1790	500	4050	10	1	8610000	508	-3.00	0.60	12	0.01	-1964.00	9884.00	12580	20231220	-53.10	4570	20241118	29.10	12450	-52.61	20240115	4570	29.10	20241118	12450	-52.61	20240115	4570	29.10	20241118	0.33	N	308170	500	43 억	7571	N	N	0	N	N
18	20241227	161201	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5970	-50	5	-0.83	32359190	5485	190.92	5820	6020	5820	7820	4220	6020	5899.58	0.09	0	11	6180	6100	6020	5940	5860	6140	5980	43	1800	500	4090	10	1	8610000	514	-3.04	0.60	12	0.06	-1964.00	9884.00	12580	20231220	-52.54	4570	20241118	30.63	12450	-52.05	20240115	4570	30.63	20241118	12450	-52.05	20240115	4570	30.63	20241118	0.33	N	308170	500	43 억	7566	N	N	0	N	N
19	20241227	151200	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5970	-50	5	-0.83	30496690	5173	180.06	5820	6020	5820	7820	4220	6020	5895.36	0.09	0	13	6180	6100	6020	5940	5860	6140	5980	43	1800	500	4090	10	1	8610000	514	-3.04	0.60	12	0.06	-1964.00	9884.00	12580	20231220	-52.54	4570	20241118	30.63	12450	-52.05	20240115	4570	30.63	20241118	12450	-52.05	20240115	4570	30.63	20241118	0.33	N	308170	500	43 억	7566	N	N	0	N	N
20	20241227	141203	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5890	-130	5	-2.16	20344050	3460	120.43	5820	6020	5820	7820	4220	6020	5879.78	0.09	0	3	6180	6100	6020	5940	5860	6140	5980	43	1800	500	4090	10	1	8610000	507	-3.00	0.60	12	0.04	-1964.00	9884.00	12580	20231220	-53.18	4570	20241118	28.88	12450	-52.69	20240115	4570	28.88	20241118	12450	-52.69	20240115	4570	28.88	20241118	0.33	N	308170	500	43 억	7566	N	N	0	N	N
21	20241227	131200	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5880	-140	5	-2.33	19944030	3392	118.06	5820	6020	5820	7820	4220	6020	5879.73	0.09	0	3	6180	6100	6020	5940	5860	6140	5980	43	1800	500	4090	10	1	8610000	506	-2.99	0.59	12	0.04	-1964.00	9884.00	12580	20231220	-53.26	4570	20241118	28.67	12450	-52.77	20240115	4570	28.67	20241118	12450	-52.77	20240115	4570	28.67	20241118	0.33	N	308170	500	43 억	7566	N	N	0	N	N
22	20241227	121201	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5980	-40	5	-0.66	17793160	3028	105.40	5820	6020	5820	7820	4220	6020	5876.21	0.09	0	3	6180	6100	6020	5940	5860	6140	5980	43	1800	500	4090	10	1	8610000	515	-3.04	0.61	12	0.04	-1964.00	9884.00	12580	20231220	-52.46	4570	20241118	30.85	12450	-51.97	20240115	4570	30.85	20241118	12450	-51.97	20240115	4570	30.85	20241118	0.33	N	308170	500	43 억	7566	N	N	0	N	N
23	20241227	111200	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5930	-90	5	-1.50	14743870	2513	87.47	5820	6020	5820	7820	4220	6020	5867.04	0.09	0	13	6180	6100	6020	5940	5860	6140	5980	43	1800	500	4090	10	1	8610000	511	-3.02	0.60	12	0.03	-1964.00	9884.00	12580	20231220	-52.86	4570	20241118	29.76	12450	-52.37	20240115	4570	29.76	20241118	12450	-52.37	20240115	4570	29.76	20241118	0.33	N	308170	500	43 억	7566	N	N	0	N	N
24	20241227	101159	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5920	-100	5	-1.66	7144340	1218	42.39	5820	6020	5820	7820	4220	6020	5865.63	0.09	0	-13	6180	6100	6020	5940	5860	6140	5980	43	1800	500	4090	10	1	8610000	510	-3.01	0.60	12	0.01	-1964.00	9884.00	12580	20231220	-52.94	4570	20241118	29.54	12450	-52.45	20240115	4570	29.54	20241118	12450	-52.45	20240115	4570	29.54	20241118	0.33	N	308170	500	43 억	7566	N	N	0	N	N
25	20241227	091204	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5890	-130	5	-2.16	3680380	632	22.00	5820	6020	5820	7820	4220	6020	5823.39	0.09	0	0	6180	6100	6020	5940	5860	6140	5980	43	1800	500	4090	10	1	8610000	507	-3.00	0.60	12	0.01	-1964.00	9884.00	12580	20231220	-53.18	4570	20241118	28.88	12450	-52.69	20240115	4570	28.88	20241118	12450	-52.69	20240115	4570	28.88	20241118	0.33	N	308170	500	43 억	7566	N	N	0	N	N
26	20241226	161155	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6020	50	2	0.84	17297420	2873	185.24	5970	6100	5940	7760	4180	5970	6020.68	0.09	0	-64	6103	6036	6003	5936	5903	6020	5920	43	1790	500	4050	10	1	8610000	518	-3.07	0.61	12	0.03	-1964.00	9884.00	12580	20231220	-52.15	4570	20241118	31.73	12450	-51.65	20240115	4570	31.73	20241118	12450	-51.65	20240115	4570	31.73	20241118	0.35	N	308170	500	43 억	7630	N	N	0	N	N
27	20241226	151152	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6030	60	2	1.01	16912250	2809	181.11	5970	6100	5940	7760	4180	5970	6020.74	0.09	0	-31	6103	6036	6003	5936	5903	6020	5920	43	1790	500	4050	10	1	8610000	519	-3.07	0.61	12	0.03	-1964.00	9884.00	12580	20231220	-52.07	4570	20241118	31.95	12450	-51.57	20240115	4570	31.95	20241118	12450	-51.57	20240115	4570	31.95	20241118	0.35	N	308170	500	43 억	7630	N	N	0	N	N
28	20241226	141150	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5990	20	2	0.34	10941690	1820	117.34	5970	6100	5940	7760	4180	5970	6011.92	0.09	0	-6	6103	6036	6003	5936	5903	6020	5920	43	1790	500	4050	10	1	8610000	516	-3.05	0.61	12	0.02	-1964.00	9884.00	12580	20231220	-52.38	4570	20241118	31.07	12450	-51.89	20240115	4570	31.07	20241118	12450	-51.89	20240115	4570	31.07	20241118	0.35	N	308170	500	43 억	7630	N	N	0	N	N
29	20241226	131152	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5940	-30	5	-0.50	10839860	1803	116.25	5970	6100	5940	7760	4180	5970	6012.12	0.09	0	11	6103	6036	6003	5936	5903	6020	5920	43	1790	500	4050	10	1	8610000	511	-3.02	0.60	12	0.02	-1964.00	9884.00	12580	20231220	-52.78	4570	20241118	29.98	12450	-52.29	20240115	4570	29.98	20241118	12450	-52.29	20240115	4570	29.98	20241118	0.35	N	308170	500	43 억	7630	N	N	0	N	N
30	20241226	121149	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6000	30	2	0.50	10386000	1727	111.35	5970	6100	5970	7760	4180	5970	6013.90	0.09	0	45	6103	6036	6003	5936	5903	6020	5920	43	1790	500	4050	10	1	8610000	517	-3.05	0.61	12	0.02	-1964.00	9884.00	12580	20231220	-52.31	4570	20241118	31.29	12450	-51.81	20240115	4570	31.29	20241118	12450	-51.81	20240115	4570	31.29	20241118	0.35	N	308170	500	43 억	7630	N	N	0	N	N
31	20241226	111148	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6010	40	2	0.67	8592010	1427	92.01	5970	6100	5970	7760	4180	5970	6021.03	0.09	0	-72	6103	6036	6003	5936	5903	6020	5920	43	1790	500	4050	10	1	8610000	517	-3.06	0.61	12	0.02	-1964.00	9884.00	12580	20231220	-52.23	4570	20241118	31.51	12450	-51.73	20240115	4570	31.51	20241118	12450	-51.73	20240115	4570	31.51	20241118	0.35	N	308170	500	43 억	7630	N	N	0	N	N
32	20241226	101152	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6060	90	2	1.51	3810400	630	40.62	5970	6100	5970	7760	4180	5970	6048.25	0.09	0	-58	6103	6036	6003	5936	5903	6020	5920	43	1790	500	4050	10	1	8610000	522	-3.09	0.61	12	0.01	-1964.00	9884.00	12580	20231220	-51.83	4570	20241118	32.60	12450	-51.33	20240115	4570	32.60	20241118	12450	-51.33	20240115	4570	32.60	20241118	0.35	N	308170	500	43 억	7630	N	N	0	N	N
33	20241226	091153	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5980	10	2	0.17	113440	19	1.23	5970	5980	5970	7760	4180	5970	5970.53	0.09	0	0	6103	6036	6003	5936	5903	6020	5920	43	1790	500	4050	10	1	8610000	515	-3.04	0.61	12	0.00	-1964.00	9884.00	12580	20231220	-52.46	4570	20241118	30.85	12450	-51.97	20240115	4570	30.85	20241118	12450	-51.97	20240115	4570	30.85	20241118	0.35	N	308170	500	43 억	7630	N	N	0	N	N
34	20241224	161150	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5970	-10	5	-0.17	9354300	1548	29.57	6040	6070	5970	7770	4190	5980	6043.02	0.09	0	-74	6193	6086	5983	5876	5773	6140	5930	43	1790	500	4060	10	1	8610000	514	-3.04	0.60	12	0.02	-1964.00	9884.00	12580	20231220	-52.54	4570	20241118	30.63	12450	-52.05	20240115	4570	30.63	20241118	12450	-52.05	20240115	4570	30.63	20241118	0.36	N	308170	500	43 억	7705	N	N	10	N	N
35	20241224	151150	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6020	40	2	0.67	8697600	1438	27.47	6040	6070	5990	7770	4190	5980	6048.40	0.09	0	-68	6193	6086	5983	5876	5773	6140	5930	43	1790	500	4060	10	1	8610000	518	-3.07	0.61	12	0.02	-1964.00	9884.00	12580	20231220	-52.15	4570	20241118	31.73	12450	-51.65	20240115	4570	31.73	20241118	12450	-51.65	20240115	4570	31.73	20241118	0.36	N	308170	500	43 억	7705	N	N	10	N	N
36	20241224	141147	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6000	20	2	0.33	8017830	1325	25.31	6040	6070	5990	7770	4190	5980	6051.19	0.09	0	-50	6193	6086	5983	5876	5773	6140	5930	43	1790	500	4060	10	1	8610000	517	-3.05	0.61	12	0.02	-1964.00	9884.00	12580	20231220	-52.31	4570	20241118	31.29	12450	-51.81	20240115	4570	31.29	20241118	12450	-51.81	20240115	4570	31.29	20241118	0.36	N	308170	500	43 억	7705	N	N	10	N	N
37	20241224	131148	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6030	50	2	0.84	7885730	1303	24.89	6040	6070	5990	7770	4190	5980	6051.98	0.09	0	-42	6193	6086	5983	5876	5773	6140	5930	43	1790	500	4060	10	1	8610000	519	-3.07	0.61	12	0.02	-1964.00	9884.00	12580	20231220	-52.07	4570	20241118	31.95	12450	-51.57	20240115	4570	31.95	20241118	12450	-51.57	20240115	4570	31.95	20241118	0.36	N	308170	500	43 억	7705	N	N	10	N	N
38	20241224	121150	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6030	50	2	0.84	7885730	1303	24.89	6040	6070	5990	7770	4190	5980	6051.98	0.09	0	-42	6193	6086	5983	5876	5773	6140	5930	43	1790	500	4060	10	1	8610000	519	-3.07	0.61	12	0.02	-1964.00	9884.00	12580	20231220	-52.07	4570	20241118	31.95	12450	-51.57	20240115	4570	31.95	20241118	12450	-51.57	20240115	4570	31.95	20241118	0.36	N	308170	500	43 억	7705	N	N	10	N	N
39	20241224	111150	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6040	60	2	1.00	7867710	1300	24.83	6040	6070	6000	7770	4190	5980	6052.08	0.09	0	-42	6193	6086	5983	5876	5773	6140	5930	43	1790	500	4060	10	1	8610000	520	-3.08	0.61	12	0.02	-1964.00	9884.00	12580	20231220	-51.99	4570	20241118	32.17	12450	-51.49	20240115	4570	32.17	20241118	12450	-51.49	20240115	4570	32.17	20241118	0.36	N	308170	500	43 억	7705	N	N	10	N	N
40	20241224	101148	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6000	20	2	0.33	7735370	1278	24.41	6040	6070	6000	7770	4190	5980	6052.72	0.09	0	-42	6193	6086	5983	5876	5773	6140	5930	43	1790	500	4060	10	1	8610000	517	-3.05	0.61	12	0.01	-1964.00	9884.00	12580	20231220	-52.31	4570	20241118	31.29	12450	-51.81	20240115	4570	31.29	20241118	12450	-51.81	20240115	4570	31.29	20241118	0.36	N	308170	500	43 억	7705	N	N	10	N	N
41	20241224	091155	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6050	70	2	1.17	561760	93	1.78	6040	6050	6040	7770	4190	5980	6040.43	0.09	0	-21	6193	6086	5983	5876	5773	6140	5930	43	1790	500	4060	10	1	8610000	521	-3.08	0.61	12	0.00	-1964.00	9884.00	12580	20231220	-51.91	4570	20241118	32.39	12450	-51.41	20240115	4570	32.39	20241118	12450	-51.41	20240115	4570	32.39	20241118	0.36	N	308170	500	43 억	7705	N	N	10	N	N
42	20241223	161140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5980	20	2	0.34	31036590	5219	59.50	5960	6090	5880	7740	4180	5960	5946.85	0.09	0	98	6213	6086	5993	5866	5773	6040	5820	43	1780	500	4050	10	1	8610000	515	-3.04	0.61	12	0.06	-1964.00	9884.00	15500	20231214	-61.42	4570	20241118	30.85	12450	-51.97	20240115	4570	30.85	20241118	12450	-51.97	20240115	4570	30.85	20241118	0.37	N	308170	500	43 억	7740	N	N	10	N	N
43	20241223	151145	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5950	-10	5	-0.17	30473690	5124	58.41	5960	6090	5880	7740	4180	5960	5947.25	0.09	0	96	6213	6086	5993	5866	5773	6040	5820	43	1780	500	4050	10	1	8610000	512	-3.03	0.60	12	0.06	-1964.00	9884.00	15500	20231214	-61.61	4570	20241118	30.20	12450	-52.21	20240115	4570	30.20	20241118	12450	-52.21	20240115	4570	30.20	20241118	0.37	N	308170	500	43 억	7740	N	N	0	N	N
44	20241223	141140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5980	20	2	0.34	26379250	4433	50.54	5960	6090	5880	7740	4180	5960	5950.65	0.09	0	78	6213	6086	5993	5866	5773	6040	5820	43	1780	500	4050	10	1	8610000	515	-3.04	0.61	12	0.05	-1964.00	9884.00	15500	20231214	-61.42	4570	20241118	30.85	12450	-51.97	20240115	4570	30.85	20241118	12450	-51.97	20240115	4570	30.85	20241118	0.37	N	308170	500	43 억	7740	N	N	0	N	N
45	20241223	131140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5990	30	2	0.50	25326370	4257	48.53	5960	6090	5880	7740	4180	5960	5949.35	0.09	0	-22	6213	6086	5993	5866	5773	6040	5820	43	1780	500	4050	10	1	8610000	516	-3.05	0.61	12	0.05	-1964.00	9884.00	15500	20231214	-61.35	4570	20241118	31.07	12450	-51.89	20240115	4570	31.07	20241118	12450	-51.89	20240115	4570	31.07	20241118	0.37	N	308170	500	43 억	7740	N	N	0	N	N
46	20241223	121143	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5960	0	3	0.00	23782920	3997	45.57	5960	6090	5880	7740	4180	5960	5950.19	0.09	0	24	6213	6086	5993	5866	5773	6040	5820	43	1780	500	4050	10	1	8610000	513	-3.03	0.60	12	0.05	-1964.00	9884.00	15500	20231214	-61.55	4570	20241118	30.42	12450	-52.13	20240115	4570	30.42	20241118	12450	-52.13	20240115	4570	30.42	20241118	0.37	N	308170	500	43 억	7740	N	N	0	N	N
47	20241223	111138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5980	20	2	0.34	17553770	2950	33.63	5960	6090	5880	7740	4180	5960	5950.43	0.09	0	-44	6213	6086	5993	5866	5773	6040	5820	43	1780	500	4050	10	1	8610000	515	-3.04	0.61	12	0.03	-1964.00	9884.00	15500	20231214	-61.42	4570	20241118	30.85	12450	-51.97	20240115	4570	30.85	20241118	12450	-51.97	20240115	4570	30.85	20241118	0.37	N	308170	500	43 억	7740	N	N	0	N	N
48	20241223	101132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6040	80	2	1.34	16985610	2855	32.55	5960	6090	5880	7740	4180	5960	5949.43	0.09	0	-59	6213	6086	5993	5866	5773	6040	5820	43	1780	500	4050	10	1	8610000	520	-3.08	0.61	12	0.03	-1964.00	9884.00	15500	20231214	-61.03	4570	20241118	32.17	12450	-51.49	20240115	4570	32.17	20241118	12450	-51.49	20240115	4570	32.17	20241118	0.37	N	308170	500	43 억	7740	N	N	0	N	N
49	20241223	091138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5950	-10	5	-0.17	11910	2	0.02	5960	5960	5950	7740	4180	5960	5955.00	0.09	0	0	6213	6086	5993	5866	5773	6040	5820	43	1780	500	4050	10	1	8610000	512	-3.03	0.60	12	0.00	-1964.00	9884.00	15500	20231214	-61.61	4570	20241118	30.20	12450	-52.21	20240115	4570	30.20	20241118	12450	-52.21	20240115	4570	30.20	20241118	0.37	N	308170	500	43 억	7740	N	N	0	N	N
50	20241220	161133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5960	-60	5	-1.00	52489620	8757	72.72	6020	6120	5900	7820	4220	6020	5994.02	0.09	0	-413	6253	6136	5983	5866	5713	6195	5925	43	1800	500	4090	10	1	8610000	513	-3.03	0.60	12	0.10	-1964.00	9884.00	15500	20231214	-61.55	4570	20241118	30.42	12450	-52.13	20240115	4570	30.42	20241118	12580	-52.62	20231220	4570	30.42	20241118	0.37	N	308170	500	43 억	8165	N	N	0	N	N
51	20241220	151137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5910	-110	5	-1.83	49730160	8294	68.88	6020	6120	5900	7820	4220	6020	5995.92	0.09	0	-151	6253	6136	5983	5866	5713	6195	5925	43	1800	500	4090	10	1	8610000	509	-3.01	0.60	12	0.10	-1964.00	9884.00	15500	20231214	-61.87	4570	20241118	29.32	12450	-52.53	20240115	4570	29.32	20241118	12580	-53.02	20231220	4570	29.32	20241118	0.37	N	308170	500	43 억	8165	N	N	0	N	N
52	20241220	141134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5980	-40	5	-0.66	44540190	7417	61.59	6020	6120	5900	7820	4220	6020	6005.15	0.09	0	-334	6253	6136	5983	5866	5713	6195	5925	43	1800	500	4090	10	1	8610000	515	-3.04	0.61	12	0.09	-1964.00	9884.00	15500	20231214	-61.42	4570	20241118	30.85	12450	-51.97	20240115	4570	30.85	20241118	12580	-52.46	20231220	4570	30.85	20241118	0.37	N	308170	500	43 억	8165	N	N	0	N	N
53	20241220	131133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6000	-20	5	-0.33	39117510	6504	54.01	6020	6120	5900	7820	4220	6020	6014.38	0.09	0	-318	6253	6136	5983	5866	5713	6195	5925	43	1800	500	4090	10	1	8610000	517	-3.05	0.61	12	0.08	-1964.00	9884.00	15500	20231214	-61.29	4570	20241118	31.29	12450	-51.81	20240115	4570	31.29	20241118	12580	-52.31	20231220	4570	31.29	20241118	0.37	N	308170	500	43 억	8165	N	N	0	N	N
54	20241220	121132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6030	10	2	0.17	32733900	5429	45.08	6020	6120	5900	7820	4220	6020	6029.45	0.09	0	-466	6253	6136	5983	5866	5713	6195	5925	43	1800	500	4090	10	1	8610000	519	-3.07	0.61	12	0.06	-1964.00	9884.00	15500	20231214	-61.10	4570	20241118	31.95	12450	-51.57	20240115	4570	31.95	20241118	12580	-52.07	20231220	4570	31.95	20241118	0.37	N	308170	500	43 억	8165	N	N	0	N	N
55	20241220	111132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6090	70	2	1.16	27884600	4626	38.42	6020	6120	5900	7820	4220	6020	6027.80	0.09	0	-451	6253	6136	5983	5866	5713	6195	5925	43	1800	500	4090	10	1	8610000	524	-3.10	0.62	12	0.05	-1964.00	9884.00	15500	20231214	-60.71	4570	20241118	33.26	12450	-51.08	20240115	4570	33.26	20241118	12580	-51.59	20231220	4570	33.26	20241118	0.37	N	308170	500	43 억	8165	N	N	0	N	N
56	20241220	101133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6120	100	2	1.66	22602790	3760	31.22	6020	6120	5900	7820	4220	6020	6011.38	0.09	0	-375	6253	6136	5983	5866	5713	6195	5925	43	1800	500	4090	10	1	8610000	527	-3.12	0.62	12	0.04	-1964.00	9884.00	15500	20231214	-60.52	4570	20241118	33.92	12450	-50.84	20240115	4570	33.92	20241118	12580	-51.35	20231220	4570	33.92	20241118	0.37	N	308170	500	43 억	8165	N	N	0	N	N
57	20241220	091135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6040	20	2	0.33	2735930	453	3.76	6020	6100	6020	7820	4220	6020	6039.58	0.09	0	41	6253	6136	5983	5866	5713	6195	5925	43	1800	500	4090	10	1	8610000	520	-3.08	0.61	12	0.01	-1964.00	9884.00	15500	20231214	-61.03	4570	20241118	32.17	12450	-51.49	20240115	4570	32.17	20241118	12580	-51.99	20231220	4570	32.17	20241118	0.37	N	308170	500	43 억	8165	N	N	0	N	N
58	20241219	161130	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6020	0	3	0.00	72138760	12042	47.67	5830	6100	5830	7820	4220	6020	5990.60	0.09	0	21	6300	6160	5930	5790	5560	6230	5860	43	1800	500	4090	10	1	8610000	518	-3.07	0.61	12	0.14	-1964.00	9884.00	15500	20231214	-61.16	4570	20241118	31.73	12450	-51.65	20240115	4570	31.73	20241118	12580	-52.15	20231220	4570	31.73	20241118	0.38	N	308170	500	43 억	8076	N	N	7	N	N
59	20241219	151128	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6030	10	2	0.17	71376120	11915	47.17	5830	6100	5830	7820	4220	6020	5990.44	0.09	0	20	6300	6160	5930	5790	5560	6230	5860	43	1800	500	4090	10	1	8610000	519	-3.07	0.61	12	0.14	-1964.00	9884.00	15500	20231214	-61.10	4570	20241118	31.95	12450	-51.57	20240115	4570	31.95	20241118	12580	-52.07	20231220	4570	31.95	20241118	0.38	N	308170	500	43 억	8076	N	N	7	N	N
60	20241219	141130	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6040	20	2	0.33	61805500	10330	40.90	5830	6100	5830	7820	4220	6020	5983.11	0.09	0	-184	6300	6160	5930	5790	5560	6230	5860	43	1800	500	4090	10	1	8610000	520	-3.08	0.61	12	0.12	-1964.00	9884.00	15500	20231214	-61.03	4570	20241118	32.17	12450	-51.49	20240115	4570	32.17	20241118	12580	-51.99	20231220	4570	32.17	20241118	0.38	N	308170	500	43 억	8076	N	N	7	N	N
61	20241219	131129	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5980	-40	5	-0.66	45467280	7612	30.14	5830	6090	5830	7820	4220	6020	5973.11	0.09	0	-97	6300	6160	5930	5790	5560	6230	5860	43	1800	500	4090	10	1	8610000	515	-3.04	0.61	12	0.09	-1964.00	9884.00	15500	20231214	-61.42	4570	20241118	30.85	12450	-51.97	20240115	4570	30.85	20241118	12580	-52.46	20231220	4570	30.85	20241118	0.38	N	308170	500	43 억	8076	N	N	7	N	N
62	20241219	121131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5960	-60	5	-1.00	43832020	7338	29.05	5830	6090	5830	7820	4220	6020	5973.29	0.09	0	-119	6300	6160	5930	5790	5560	6230	5860	43	1800	500	4090	10	1	8610000	513	-3.03	0.60	12	0.09	-1964.00	9884.00	15500	20231214	-61.55	4570	20241118	30.42	12450	-52.13	20240115	4570	30.42	20241118	12580	-52.62	20231220	4570	30.42	20241118	0.38	N	308170	500	43 억	8076	N	N	7	N	N
63	20241219	111127	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5990	-30	5	-0.50	40017390	6698	26.52	5830	6090	5830	7820	4220	6020	5974.53	0.09	0	-119	6300	6160	5930	5790	5560	6230	5860	43	1800	500	4090	10	1	8610000	516	-3.05	0.61	12	0.08	-1964.00	9884.00	15500	20231214	-61.35	4570	20241118	31.07	12450	-51.89	20240115	4570	31.07	20241118	12580	-52.38	20231220	4570	31.07	20241118	0.38	N	308170	500	43 억	8076	N	N	7	N	N
64	20241219	101121	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6000	-20	5	-0.33	38854220	6503	25.75	5830	6090	5830	7820	4220	6020	5974.81	0.09	0	-120	6300	6160	5930	5790	5560	6230	5860	43	1800	500	4090	10	1	8610000	517	-3.05	0.61	12	0.08	-1964.00	9884.00	15500	20231214	-61.29	4570	20241118	31.29	12450	-51.81	20240115	4570	31.29	20241118	12580	-52.31	20231220	4570	31.29	20241118	0.38	N	308170	500	43 억	8076	N	N	7	N	N
65	20241219	091131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6050	30	2	0.50	18785830	3153	12.48	5830	6050	5830	7820	4220	6020	5958.08	0.09	0	-251	6300	6160	5930	5790	5560	6230	5860	43	1800	500	4090	10	1	8610000	521	-3.08	0.61	12	0.04	-1964.00	9884.00	15500	20231214	-60.97	4570	20241118	32.39	12450	-51.41	20240115	4570	32.39	20241118	12580	-51.91	20231220	4570	32.39	20241118	0.38	N	308170	500	43 억	8076	N	N	7	N	N
66	20241218	161125	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6020	270	2	4.70	150229180	25253	193.66	5700	6070	5700	7470	4030	5750	5948.95	0.09	0	457	5983	5866	5763	5646	5543	5925	5705	43	1720	500	3910	10	1	8610000	518	-3.07	0.61	12	0.29	-1964.00	9884.00	15500	20231214	-61.16	4570	20241118	31.73	12450	-51.65	20240115	4570	31.73	20241118	12580	-52.15	20231220	4570	31.73	20241118	0.38	N	308170	500	43 억	7713	N	N	7	N	N
67	20241218	151129	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6020	270	2	4.70	147192170	24749	189.79	5700	6070	5700	7470	4030	5750	5947.40	0.09	0	356	5983	5866	5763	5646	5543	5925	5705	43	1720	500	3910	10	1	8610000	518	-3.07	0.61	12	0.29	-1964.00	9884.00	15500	20231214	-61.16	4570	20241118	31.73	12450	-51.65	20240115	4570	31.73	20241118	12580	-52.15	20231220	4570	31.73	20241118	0.38	N	308170	500	43 억	7713	N	N	0	N	N
68	20241218	141127	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6000	250	2	4.35	136393810	22953	176.02	5700	6060	5700	7470	4030	5750	5942.31	0.09	0	386	5983	5866	5763	5646	5543	5925	5705	43	1720	500	3910	10	1	8610000	517	-3.05	0.61	12	0.27	-1964.00	9884.00	15500	20231214	-61.29	4570	20241118	31.29	12450	-51.81	20240115	4570	31.29	20241118	12580	-52.31	20231220	4570	31.29	20241118	0.38	N	308170	500	43 억	7713	N	N	0	N	N
69	20241218	131128	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5830	80	2	1.39	39036900	6683	51.25	5700	5870	5700	7470	4030	5750	5841.22	0.09	0	-224	5983	5866	5763	5646	5543	5925	5705	43	1720	500	3910	10	1	8610000	502	-2.97	0.59	12	0.08	-1964.00	9884.00	15500	20231214	-62.39	4570	20241118	27.57	12450	-53.17	20240115	4570	27.57	20241118	12580	-53.66	20231220	4570	27.57	20241118	0.38	N	308170	500	43 억	7713	N	N	0	N	N
70	20241218	121120	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5860	110	2	1.91	22633280	3882	29.77	5700	5870	5700	7470	4030	5750	5830.31	0.09	0	-235	5983	5866	5763	5646	5543	5925	5705	43	1720	500	3910	10	1	8610000	505	-2.98	0.59	12	0.05	-1964.00	9884.00	15500	20231214	-62.19	4570	20241118	28.23	12450	-52.93	20240115	4570	28.23	20241118	12580	-53.42	20231220	4570	28.23	20241118	0.38	N	308170	500	43 억	7713	N	N	0	N	N
71	20241218	111123	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5810	60	2	1.04	7996860	1376	10.55	5700	5870	5700	7470	4030	5750	5811.67	0.09	0	-52	5983	5866	5763	5646	5543	5925	5705	43	1720	500	3910	10	1	8610000	500	-2.96	0.59	12	0.02	-1964.00	9884.00	15500	20231214	-62.52	4570	20241118	27.13	12450	-53.33	20240115	4570	27.13	20241118	12580	-53.82	20231220	4570	27.13	20241118	0.38	N	308170	500	43 억	7713	N	N	0	N	N
72	20241218	101127	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5820	70	2	1.22	7466110	1285	9.85	5700	5870	5700	7470	4030	5750	5810.20	0.09	0	-51	5983	5866	5763	5646	5543	5925	5705	43	1720	500	3910	10	1	8610000	501	-2.96	0.59	12	0.01	-1964.00	9884.00	15500	20231214	-62.45	4570	20241118	27.35	12450	-53.25	20240115	4570	27.35	20241118	12580	-53.74	20231220	4570	27.35	20241118	0.38	N	308170	500	43 억	7713	N	N	0	N	N
73	20241218	091131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5750	0	3	0.00	1293600	225	1.73	5700	5750	5700	7470	4030	5750	5749.33	0.09	0	-18	5983	5866	5763	5646	5543	5925	5705	43	1720	500	3910	10	1	8610000	495	-2.93	0.58	12	0.00	-1964.00	9884.00	15500	20231214	-62.90	4570	20241118	25.82	12450	-53.82	20240115	4570	25.82	20241118	12580	-54.29	20231220	4570	25.82	20241118	0.38	N	308170	500	43 억	7713	N	N	0	N	N
74	20241217	161123	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5750	30	2	0.52	74516090	13035	218.78	5730	5880	5660	7430	4010	5720	5716.62	0.09	0	-99	6013	5866	5753	5606	5493	5810	5550	43	1710	500	3880	10	1	8610000	495	-2.93	0.58	12	0.15	-1964.00	9884.00	15500	20231214	-62.90	4570	20241118	25.82	12450	-53.82	20240115	4570	25.82	20241118	12580	-54.29	20231220	4570	25.82	20241118	0.38	N	308170	500	43 억	7812	N	N	0	N	N
75	20241217	151127	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5750	30	2	0.52	66390230	11619	195.02	5730	5880	5660	7430	4010	5720	5713.94	0.09	0	-160	6013	5866	5753	5606	5493	5810	5550	43	1710	500	3880	10	1	8610000	495	-2.93	0.58	12	0.13	-1964.00	9884.00	15500	20231214	-62.90	4570	20241118	25.82	12450	-53.82	20240115	4570	25.82	20241118	12580	-54.29	20231220	4570	25.82	20241118	0.38	N	308170	500	43 억	7812	N	N	0	N	N
76	20241217	141118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5730	10	2	0.17	24692020	4340	72.84	5730	5880	5660	7430	4010	5720	5689.41	0.09	0	-86	6013	5866	5753	5606	5493	5810	5550	43	1710	500	3880	10	1	8610000	493	-2.92	0.58	12	0.05	-1964.00	9884.00	15500	20231214	-63.03	4570	20241118	25.38	12450	-53.98	20240115	4570	25.38	20241118	12580	-54.45	20231220	4570	25.38	20241118	0.38	N	308170	500	43 억	7812	N	N	0	N	N
77	20241217	131114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5720	0	3	0.00	24491680	4305	72.26	5730	5880	5660	7430	4010	5720	5689.12	0.09	0	-83	6013	5866	5753	5606	5493	5810	5550	43	1710	500	3880	10	1	8610000	492	-2.91	0.58	12	0.05	-1964.00	9884.00	15500	20231214	-63.10	4570	20241118	25.16	12450	-54.06	20240115	4570	25.16	20241118	12580	-54.53	20231220	4570	25.16	20241118	0.38	N	308170	500	43 억	7812	N	N	0	N	N
78	20241217	121045	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5700	-20	5	-0.35	12886220	2263	37.98	5730	5880	5670	7430	4010	5720	5694.31	0.09	0	-77	6013	5866	5753	5606	5493	5810	5550	43	1710	500	3880	10	1	8610000	491	-2.90	0.58	12	0.03	-1964.00	9884.00	15500	20231214	-63.23	4570	20241118	24.73	12450	-54.22	20240115	4570	24.73	20241118	12580	-54.69	20231220	4570	24.73	20241118	0.38	N	308170	500	43 억	7812	N	N	0	N	N
79	20241217	111102	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5680	-40	5	-0.70	6821420	1194	20.04	5730	5880	5680	7430	4010	5720	5713.08	0.09	0	-53	6013	5866	5753	5606	5493	5810	5550	43	1710	500	3880	10	1	8610000	489	-2.89	0.57	12	0.01	-1964.00	9884.00	15500	20231214	-63.35	4570	20241118	24.29	12450	-54.38	20240115	4570	24.29	20241118	12580	-54.85	20231220	4570	24.29	20241118	0.38	N	308170	500	43 억	7812	N	N	0	N	N
80	20241217	101108	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5720	0	3	0.00	5269500	921	15.46	5730	5880	5680	7430	4010	5720	5721.50	0.09	0	3	6013	5866	5753	5606	5493	5810	5550	43	1710	500	3880	10	1	8610000	492	-2.91	0.58	12	0.01	-1964.00	9884.00	15500	20231214	-63.10	4570	20241118	25.16	12450	-54.06	20240115	4570	25.16	20241118	12580	-54.53	20231220	4570	25.16	20241118	0.38	N	308170	500	43 억	7812	N	N	0	N	N
81	20241217	091125	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5840	120	2	2.10	757070	130	2.18	5730	5880	5690	7430	4010	5720	5823.62	0.09	0	-14	6013	5866	5753	5606	5493	5810	5550	43	1710	500	3880	10	1	8610000	503	-2.97	0.59	12	0.00	-1964.00	9884.00	15500	20231214	-62.32	4570	20241118	27.79	12450	-53.09	20240115	4570	27.79	20241118	12580	-53.58	20231220	4570	27.79	20241118	0.38	N	308170	500	43 억	7812	N	N	0	N	N
82	20241216	161114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5720	20	2	0.35	33966840	5948	21.67	5730	5900	5640	7410	3990	5700	5710.63	0.09	0	-311	6026	5862	5686	5522	5346	5870	5530	43	1710	500	3870	10	1	8610000	492	-2.91	0.58	12	0.07	-1964.00	9884.00	15500	20231214	-63.10	4570	20241118	25.16	12450	-54.06	20240115	4570	25.16	20241118	12580	-54.53	20231220	4570	25.16	20241118	0.38	N	308170	500	43 억	8137	N	N	9	N	N
83	20241216	151124	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5710	10	2	0.18	32010620	5606	20.43	5730	5900	5640	7410	3990	5700	5710.06	0.09	0	-62	6026	5862	5686	5522	5346	5870	5530	43	1710	500	3870	10	1	8610000	492	-2.91	0.58	12	0.07	-1964.00	9884.00	15500	20231214	-63.16	4570	20241118	24.95	12450	-54.14	20240115	4570	24.95	20241118	12580	-54.61	20231220	4570	24.95	20241118	0.38	N	308170	500	43 억	8137	N	N	9	N	N
84	20241216	141122	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5720	20	2	0.35	31907840	5588	20.36	5730	5900	5640	7410	3990	5700	5710.06	0.09	0	-61	6026	5862	5686	5522	5346	5870	5530	43	1710	500	3870	10	1	8610000	492	-2.91	0.58	12	0.06	-1964.00	9884.00	15500	20231214	-63.10	4570	20241118	25.16	12450	-54.06	20240115	4570	25.16	20241118	12580	-54.53	20231220	4570	25.16	20241118	0.38	N	308170	500	43 억	8137	N	N	9	N	N
85	20241216	131124	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5710	10	2	0.18	19892880	3473	12.65	5730	5900	5640	7410	3990	5700	5727.87	0.09	0	-407	6026	5862	5686	5522	5346	5870	5530	43	1710	500	3870	10	1	8610000	492	-2.91	0.58	12	0.04	-1964.00	9884.00	15500	20231214	-63.16	4570	20241118	24.95	12450	-54.14	20240115	4570	24.95	20241118	12580	-54.61	20231220	4570	24.95	20241118	0.38	N	308170	500	43 억	8137	N	N	9	N	N
86	20241216	121123	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5730	30	2	0.53	19602940	3422	12.47	5730	5900	5640	7410	3990	5700	5728.50	0.09	0	-409	6026	5862	5686	5522	5346	5870	5530	43	1710	500	3870	10	1	8610000	493	-2.92	0.58	12	0.04	-1964.00	9884.00	15500	20231214	-63.03	4570	20241118	25.38	12450	-53.98	20240115	4570	25.38	20241118	12580	-54.45	20231220	4570	25.38	20241118	0.38	N	308170	500	43 억	8137	N	N	9	N	N
87	20241216	111122	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5740	40	2	0.70	10811840	1875	6.83	5730	5900	5700	7410	3990	5700	5766.31	0.09	0	-410	6026	5862	5686	5522	5346	5870	5530	43	1710	500	3870	10	1	8610000	494	-2.92	0.58	12	0.02	-1964.00	9884.00	15500	20231214	-62.97	4570	20241118	25.60	12450	-53.90	20240115	4570	25.60	20241118	12580	-54.37	20231220	4570	25.60	20241118	0.38	N	308170	500	43 억	8137	N	N	9	N	N
88	20241216	101123	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5730	30	2	0.53	6532860	1126	4.10	5730	5900	5700	7410	3990	5700	5801.83	0.09	0	-364	6026	5862	5686	5522	5346	5870	5530	43	1710	500	3870	10	1	8610000	493	-2.92	0.58	12	0.01	-1964.00	9884.00	15500	20231214	-63.03	4570	20241118	25.38	12450	-53.98	20240115	4570	25.38	20241118	12580	-54.45	20231220	4570	25.38	20241118	0.38	N	308170	500	43 억	8137	N	N	9	N	N
89	20241216	091123	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5840	140	2	2.46	3681660	631	2.30	5730	5900	5730	7410	3990	5700	5834.64	0.09	0	-273	6026	5862	5686	5522	5346	5870	5530	43	1710	500	3870	10	1	8610000	503	-2.97	0.59	12	0.01	-1964.00	9884.00	15500	20231214	-62.32	4570	20241118	27.79	12450	-53.09	20240115	4570	27.79	20241118	12580	-53.58	20231220	4570	27.79	20241118	0.38	N	308170	500	43 억	8137	N	N	9	N	N
90	20241213	161114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5700	110	2	1.97	154315300	26932	338.00	5700	5850	5510	7260	3920	5590	5729.81	0.09	0	739	5743	5666	5553	5476	5363	5610	5420	43	1670	500	3800	10	1	8610000	491	-2.90	0.58	12	0.31	-1964.00	9884.00	15500	20231214	-63.23	4570	20241118	24.73	12450	-54.22	20240115	4570	24.73	20241118	15500	-63.23	20231214	4570	24.73	20241118	0.38	N	308170	500	43 억	7332	N	N	9	N	N
91	20241213	151121	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5640	50	2	0.89	152688180	26645	334.40	5700	5850	5510	7260	3920	5590	5730.46	0.09	0	949	5743	5666	5553	5476	5363	5610	5420	43	1670	500	3800	10	1	8610000	486	-2.87	0.57	12	0.31	-1964.00	9884.00	15500	20231214	-63.61	4570	20241118	23.41	12450	-54.70	20240115	4570	23.41	20241118	15500	-63.61	20231214	4570	23.41	20241118	0.38	N	308170	500	43 억	7332	N	N	0	N	N
92	20241213	141120	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5680	90	2	1.61	143915430	25080	314.76	5700	5850	5510	7260	3920	5590	5738.25	0.09	0	610	5743	5666	5553	5476	5363	5610	5420	43	1670	500	3800	10	1	8610000	489	-2.89	0.57	12	0.29	-1964.00	9884.00	15500	20231214	-63.35	4570	20241118	24.29	12450	-54.38	20240115	4570	24.29	20241118	15500	-63.35	20231214	4570	24.29	20241118	0.38	N	308170	500	43 억	7332	N	N	0	N	N
93	20241213	131121	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5700	110	2	1.97	143676610	25038	314.23	5700	5850	5510	7260	3920	5590	5738.34	0.09	0	608	5743	5666	5553	5476	5363	5610	5420	43	1670	500	3800	10	1	8610000	491	-2.90	0.58	12	0.29	-1964.00	9884.00	15500	20231214	-63.23	4570	20241118	24.73	12450	-54.22	20240115	4570	24.73	20241118	15500	-63.23	20231214	4570	24.73	20241118	0.38	N	308170	500	43 억	7332	N	N	0	N	N
94	20241213	121120	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5650	60	2	1.07	142655330	24859	311.99	5700	5850	5510	7260	3920	5590	5738.58	0.09	0	629	5743	5666	5553	5476	5363	5610	5420	43	1670	500	3800	10	1	8610000	486	-2.88	0.57	12	0.29	-1964.00	9884.00	15500	20231214	-63.55	4570	20241118	23.63	12450	-54.62	20240115	4570	23.63	20241118	15500	-63.55	20231214	4570	23.63	20241118	0.38	N	308170	500	43 억	7332	N	N	0	N	N
95	20241213	111119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5840	250	2	4.47	132237120	23032	289.06	5700	5850	5510	7260	3920	5590	5741.45	0.09	0	706	5743	5666	5553	5476	5363	5610	5420	43	1670	500	3800	10	1	8610000	503	-2.97	0.59	12	0.27	-1964.00	9884.00	15500	20231214	-62.32	4570	20241118	27.79	12450	-53.09	20240115	4570	27.79	20241118	15500	-62.32	20231214	4570	27.79	20241118	0.38	N	308170	500	43 억	7332	N	N	0	N	N
96	20241213	101111	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5730	140	2	2.50	112014890	19481	244.49	5700	5850	5510	7260	3920	5590	5749.96	0.09	0	706	5743	5666	5553	5476	5363	5610	5420	43	1670	500	3800	10	1	8610000	493	-2.92	0.58	12	0.23	-1964.00	9884.00	15500	20231214	-63.03	4570	20241118	25.38	12450	-53.98	20240115	4570	25.38	20241118	15500	-63.03	20231214	4570	25.38	20241118	0.38	N	308170	500	43 억	7332	N	N	0	N	N
97	20241213	091115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5690	100	2	1.79	4328630	760	9.54	5700	5700	5670	7260	3920	5590	5695.57	0.09	0	-106	5743	5666	5553	5476	5363	5610	5420	43	1670	500	3800	10	1	8610000	490	-2.90	0.58	12	0.01	-1964.00	9884.00	15500	20231214	-63.29	4570	20241118	24.51	12450	-54.30	20240115	4570	24.51	20241118	15500	-63.29	20231214	4570	24.51	20241118	0.38	N	308170	500	43 억	7332	N	N	0	N	N
98	20241212	161119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5590	90	2	1.64	44284300	7967	50.73	5610	5630	5440	7150	3850	5500	5558.45	0.09	0	-771	5786	5642	5356	5212	4926	5715	5285	43	1650	500	3740	10	1	8610000	481	-2.85	0.57	12	0.09	-1964.00	9884.00	15500	20231214	-63.94	4570	20241118	22.32	12450	-55.10	20240115	4570	22.32	20241118	15500	-63.94	20231214	4570	22.32	20241118	0.38	N	308170	500	43 억	8097	N	N	0	N	N
99	20241212	151113	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5560	60	2	1.09	43827400	7885	50.21	5610	5630	5440	7150	3850	5500	5558.33	0.09	0	-770	5786	5642	5356	5212	4926	5715	5285	43	1650	500	3740	10	1	8610000	479	-2.83	0.56	12	0.09	-1964.00	9884.00	15500	20231214	-64.13	4570	20241118	21.66	12450	-55.34	20240115	4570	21.66	20241118	15500	-64.13	20231214	4570	21.66	20241118	0.38	N	308170	500	43 억	8097	N	N	0	N	N
100	20241212	141111	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5530	30	2	0.55	41731220	7508	47.81	5610	5630	5440	7150	3850	5500	5558.23	0.09	0	-740	5786	5642	5356	5212	4926	5715	5285	43	1650	500	3740	10	1	8610000	476	-2.82	0.56	12	0.09	-1964.00	9884.00	15500	20231214	-64.32	4570	20241118	21.01	12450	-55.58	20240115	4570	21.01	20241118	15500	-64.32	20231214	4570	21.01	20241118	0.38	N	308170	500	43 억	8097	N	N	0	N	N
101	20241212	131059	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5520	20	2	0.36	39747170	7149	45.52	5610	5630	5440	7150	3850	5500	5559.82	0.09	0	-695	5786	5642	5356	5212	4926	5715	5285	43	1650	500	3740	10	1	8610000	475	-2.81	0.56	12	0.08	-1964.00	9884.00	15500	20231214	-64.39	4570	20241118	20.79	12450	-55.66	20240115	4570	20.79	20241118	15500	-64.39	20231214	4570	20.79	20241118	0.38	N	308170	500	43 억	8097	N	N	0	N	N
102	20241212	121053	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5540	40	2	0.73	36719600	6600	42.02	5610	5630	5440	7150	3850	5500	5563.58	0.09	0	-741	5786	5642	5356	5212	4926	5715	5285	43	1650	500	3740	10	1	8610000	477	-2.82	0.56	12	0.08	-1964.00	9884.00	15500	20231214	-64.26	4570	20241118	21.23	12450	-55.50	20240115	4570	21.23	20241118	15500	-64.26	20231214	4570	21.23	20241118	0.38	N	308170	500	43 억	8097	N	N	0	N	N
103	20241212	111105	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5560	60	2	1.09	26631960	4772	30.39	5610	5630	5440	7150	3850	5500	5580.88	0.09	0	-752	5786	5642	5356	5212	4926	5715	5285	43	1650	500	3740	10	1	8610000	479	-2.83	0.56	12	0.06	-1964.00	9884.00	15500	20231214	-64.13	4570	20241118	21.66	12450	-55.34	20240115	4570	21.66	20241118	15500	-64.13	20231214	4570	21.66	20241118	0.38	N	308170	500	43 억	8097	N	N	0	N	N
104	20241212	101102	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5570	70	2	1.27	26453900	4740	30.18	5610	5630	5440	7150	3850	5500	5580.99	0.09	0	-755	5786	5642	5356	5212	4926	5715	5285	43	1650	500	3740	10	1	8610000	480	-2.84	0.56	12	0.06	-1964.00	9884.00	15500	20231214	-64.06	4570	20241118	21.88	12450	-55.26	20240115	4570	21.88	20241118	15500	-64.06	20231214	4570	21.88	20241118	0.38	N	308170	500	43 억	8097	N	N	0	N	N
105	20241212	091112	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5600	100	2	1.82	4505180	807	5.14	5610	5630	5500	7150	3850	5500	5582.63	0.09	0	-471	5786	5642	5356	5212	4926	5715	5285	43	1650	500	3740	10	1	8610000	482	-2.85	0.57	12	0.01	-1964.00	9884.00	15500	20231214	-63.87	4570	20241118	22.54	12450	-55.02	20240115	4570	22.54	20241118	15500	-63.87	20231214	4570	22.54	20241118	0.38	N	308170	500	43 억	8097	N	N	0	N	N
106	20241211	161105	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5500	190	2	3.58	84315190	15683	82.66	5170	5500	5070	6900	3720	5310	5376.22	0.09	0	274	5983	5646	5233	4896	4483	5815	5065	43	1590	500	3610	10	1	8610000	474	-2.80	0.56	12	0.18	-1964.00	9884.00	15500	20231214	-64.52	4570	20241118	20.35	12450	-55.82	20240115	4570	20.35	20241118	15500	-64.52	20231214	4570	20.35	20241118	0.39	N	308170	500	43 억	7843	N	N	0	N	N
107	20241211	151035	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5450	140	2	2.64	74755960	13940	73.47	5170	5450	5070	6900	3720	5310	5362.69	0.09	0	191	5983	5646	5233	4896	4483	5815	5065	43	1590	500	3610	10	1	8610000	469	-2.77	0.55	12	0.16	-1964.00	9884.00	15500	20231214	-64.84	4570	20241118	19.26	12450	-56.22	20240115	4570	19.26	20241118	15500	-64.84	20231214	4570	19.26	20241118	0.39	N	308170	500	43 억	7843	N	N	0	N	N
108	20241211	141113	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5430	120	2	2.26	73342870	13680	72.10	5170	5450	5070	6900	3720	5310	5361.32	0.09	0	172	5983	5646	5233	4896	4483	5815	5065	43	1590	500	3610	10	1	8610000	468	-2.76	0.55	12	0.16	-1964.00	9884.00	15500	20231214	-64.97	4570	20241118	18.82	12450	-56.39	20240115	4570	18.82	20241118	15500	-64.97	20231214	4570	18.82	20241118	0.39	N	308170	500	43 억	7843	N	N	0	N	N
109	20241211	131115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5390	80	2	1.51	32853870	6121	32.26	5170	5450	5170	6900	3720	5310	5367.40	0.09	0	118	5983	5646	5233	4896	4483	5815	5065	43	1590	500	3610	10	1	8610000	464	-2.74	0.55	12	0.07	-1964.00	9884.00	15500	20231214	-65.23	4570	20241118	17.94	12450	-56.71	20240115	4570	17.94	20241118	15500	-65.23	20231214	4570	17.94	20241118	0.39	N	308170	500	43 억	7843	N	N	0	N	N
110	20241211	121116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5400	90	2	1.69	32170470	5994	31.59	5170	5450	5170	6900	3720	5310	5367.11	0.09	0	113	5983	5646	5233	4896	4483	5815	5065	43	1590	500	3610	10	1	8610000	465	-2.75	0.55	12	0.07	-1964.00	9884.00	15500	20231214	-65.16	4570	20241118	18.16	12450	-56.63	20240115	4570	18.16	20241118	15500	-65.16	20231214	4570	18.16	20241118	0.39	N	308170	500	43 억	7843	N	N	0	N	N
111	20241211	111111	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5400	90	2	1.69	13344300	2502	13.19	5170	5450	5170	6900	3720	5310	5333.45	0.09	0	2	5983	5646	5233	4896	4483	5815	5065	43	1590	500	3610	10	1	8610000	465	-2.75	0.55	12	0.03	-1964.00	9884.00	15500	20231214	-65.16	4570	20241118	18.16	12450	-56.63	20240115	4570	18.16	20241118	15500	-65.16	20231214	4570	18.16	20241118	0.39	N	308170	500	43 억	7843	N	N	0	N	N
112	20241211	101112	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5390	80	2	1.51	6322110	1200	6.32	5170	5450	5170	6900	3720	5310	5268.43	0.09	0	-55	5983	5646	5233	4896	4483	5815	5065	43	1590	500	3610	10	1	8610000	464	-2.74	0.55	12	0.01	-1964.00	9884.00	15500	20231214	-65.23	4570	20241118	17.94	12450	-56.71	20240115	4570	17.94	20241118	15500	-65.23	20231214	4570	17.94	20241118	0.39	N	308170	500	43 억	7843	N	N	0	N	N
113	20241211	091118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5430	120	2	2.26	4994040	954	5.03	5170	5440	5170	6900	3720	5310	5234.84	0.09	0	84	5983	5646	5233	4896	4483	5815	5065	43	1590	500	3610	10	1	8610000	468	-2.76	0.55	12	0.01	-1964.00	9884.00	15500	20231214	-64.97	4570	20241118	18.82	12450	-56.39	20240115	4570	18.82	20241118	15500	-64.97	20231214	4570	18.82	20241118	0.39	N	308170	500	43 억	7843	N	N	0	N	N
114	20241210	161102	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5310	180	2	3.51	101956210	18937	142.88	4900	5570	4820	6660	3600	5130	5384.08	0.09	0	88	5516	5322	5086	4892	4656	5345	4915	43	1530	500	3480	10	1	8610000	457	-2.70	0.54	12	0.22	-1964.00	9884.00	15500	20231214	-65.74	4570	20241118	16.19	12450	-57.35	20240115	4570	16.19	20241118	15500	-65.74	20231214	4570	16.19	20241118	0.40	N	308170	500	43 억	7635	N	N	0	N	N
115	20241210	151105	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5420	290	2	5.65	99390130	18454	139.23	4900	5570	4820	6660	3600	5130	5385.83	0.09	0	299	5516	5322	5086	4892	4656	5345	4915	43	1530	500	3480	10	1	8610000	467	-2.76	0.55	12	0.21	-1964.00	9884.00	15500	20231214	-65.03	4570	20241118	18.60	12450	-56.47	20240115	4570	18.60	20241118	15500	-65.03	20231214	4570	18.60	20241118	0.40	N	308170	500	43 억	7635	N	N	0	N	N
116	20241210	141105	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5400	270	2	5.26	97376570	18080	136.41	4900	5570	4820	6660	3600	5130	5385.87	0.09	0	-10	5516	5322	5086	4892	4656	5345	4915	43	1530	500	3480	10	1	8610000	465	-2.75	0.55	12	0.21	-1964.00	9884.00	15500	20231214	-65.16	4570	20241118	18.16	12450	-56.63	20240115	4570	18.16	20241118	15500	-65.16	20231214	4570	18.16	20241118	0.40	N	308170	500	43 억	7635	N	N	0	N	N
117	20241210	131106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5400	270	2	5.26	89549580	16632	125.49	4900	5570	4820	6660	3600	5130	5384.17	0.09	0	-125	5516	5322	5086	4892	4656	5345	4915	43	1530	500	3480	10	1	8610000	465	-2.75	0.55	12	0.19	-1964.00	9884.00	15500	20231214	-65.16	4570	20241118	18.16	12450	-56.63	20240115	4570	18.16	20241118	15500	-65.16	20231214	4570	18.16	20241118	0.40	N	308170	500	43 억	7635	N	N	0	N	N
118	20241210	121105	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5450	320	2	6.24	79463840	14760	111.36	4900	5570	4820	6660	3600	5130	5383.73	0.09	0	-113	5516	5322	5086	4892	4656	5345	4915	43	1530	500	3480	10	1	8610000	469	-2.77	0.55	12	0.17	-1964.00	9884.00	15500	20231214	-64.84	4570	20241118	19.26	12450	-56.22	20240115	4570	19.26	20241118	15500	-64.84	20231214	4570	19.26	20241118	0.40	N	308170	500	43 억	7635	N	N	0	N	N
119	20241210	111104	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5450	320	2	6.24	40021560	7576	57.16	4900	5480	4820	6660	3600	5130	5282.68	0.09	0	-61	5516	5322	5086	4892	4656	5345	4915	43	1530	500	3480	10	1	8610000	469	-2.77	0.55	12	0.09	-1964.00	9884.00	15500	20231214	-64.84	4570	20241118	19.26	12450	-56.22	20240115	4570	19.26	20241118	15500	-64.84	20231214	4570	19.26	20241118	0.40	N	308170	500	43 억	7635	N	N	0	N	N
120	20241210	101105	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5400	270	2	5.26	21460440	4120	31.08	4900	5480	4820	6660	3600	5130	5208.84	0.09	0	-16	5516	5322	5086	4892	4656	5345	4915	43	1530	500	3480	10	1	8610000	465	-2.75	0.55	12	0.05	-1964.00	9884.00	15500	20231214	-65.16	4570	20241118	18.16	12450	-56.63	20240115	4570	18.16	20241118	15500	-65.16	20231214	4570	18.16	20241118	0.40	N	308170	500	43 억	7635	N	N	0	N	N
121	20241210	091112	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5360	230	2	4.48	8186920	1629	12.29	4900	5400	4820	6660	3600	5130	5025.73	0.09	0	196	5516	5322	5086	4892	4656	5345	4915	43	1530	500	3480	10	1	8610000	461	-2.73	0.54	12	0.02	-1964.00	9884.00	15500	20231214	-65.42	4570	20241118	17.29	12450	-56.95	20240115	4570	17.29	20241118	15500	-65.42	20231214	4570	17.29	20241118	0.40	N	308170	500	43 억	7635	N	N	0	N	N
122	20241209	161101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5130	-180	5	-3.39	67916860	13243	157.04	5130	5280	4850	6900	3720	5310	5128.51	0.09	0	-193	5743	5526	5413	5196	5083	5470	5140	43	1590	500	3610	10	1	8610000	442	-2.61	0.52	12	0.15	-1964.00	9884.00	15500	20231214	-66.90	4570	20241118	12.25	12450	-58.80	20240115	4570	12.25	20241118	15500	-66.90	20231214	4570	12.25	20241118	0.42	N	308170	500	43 억	7812	N	N	0	N	N
123	20241209	151103	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5160	-150	5	-2.82	59683020	11638	138.01	5130	5280	4850	6900	3720	5310	5128.29	0.09	0	-94	5743	5526	5413	5196	5083	5470	5140	43	1590	500	3610	10	1	8610000	444	-2.63	0.52	12	0.14	-1964.00	9884.00	15500	20231214	-66.71	4570	20241118	12.91	12450	-58.55	20240115	4570	12.91	20241118	15500	-66.71	20231214	4570	12.91	20241118	0.42	N	308170	500	43 억	7812	N	N	0	N	N
124	20241209	141103	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5170	-140	5	-2.64	53307520	10398	123.30	5130	5280	4850	6900	3720	5310	5126.71	0.09	0	-94	5743	5526	5413	5196	5083	5470	5140	43	1590	500	3610	10	1	8610000	445	-2.63	0.52	12	0.12	-1964.00	9884.00	15500	20231214	-66.65	4570	20241118	13.13	12450	-58.47	20240115	4570	13.13	20241118	15500	-66.65	20231214	4570	13.13	20241118	0.42	N	308170	500	43 억	7812	N	N	0	N	N
125	20241209	131106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5170	-140	5	-2.64	51239900	9996	118.53	5130	5280	4850	6900	3720	5310	5126.04	0.09	0	-78	5743	5526	5413	5196	5083	5470	5140	43	1590	500	3610	10	1	8610000	445	-2.63	0.52	12	0.12	-1964.00	9884.00	15500	20231214	-66.65	4570	20241118	13.13	12450	-58.47	20240115	4570	13.13	20241118	15500	-66.65	20231214	4570	13.13	20241118	0.42	N	308170	500	43 억	7812	N	N	0	N	N
126	20241209	121102	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5160	-150	5	-2.82	49557680	9670	114.67	5130	5280	4850	6900	3720	5310	5124.89	0.09	0	-69	5743	5526	5413	5196	5083	5470	5140	43	1590	500	3610	10	1	8610000	444	-2.63	0.52	12	0.11	-1964.00	9884.00	15500	20231214	-66.71	4570	20241118	12.91	12450	-58.55	20240115	4570	12.91	20241118	15500	-66.71	20231214	4570	12.91	20241118	0.42	N	308170	500	43 억	7812	N	N	0	N	N
127	20241209	111103	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5080	-230	5	-4.33	34249440	6699	79.44	5130	5280	4850	6900	3720	5310	5112.62	0.09	0	-56	5743	5526	5413	5196	5083	5470	5140	43	1590	500	3610	10	1	8610000	437	-2.59	0.51	12	0.08	-1964.00	9884.00	15500	20231214	-67.23	4570	20241118	11.16	12450	-59.20	20240115	4570	11.16	20241118	15500	-67.23	20231214	4570	11.16	20241118	0.42	N	308170	500	43 억	7812	N	N	0	N	N
128	20241209	101100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5110	-200	5	-3.77	23086150	4503	53.40	5130	5280	4850	6900	3720	5310	5126.84	0.09	0	28	5743	5526	5413	5196	5083	5470	5140	43	1590	500	3610	10	1	8610000	440	-2.60	0.52	12	0.05	-1964.00	9884.00	15500	20231214	-67.03	4570	20241118	11.82	12450	-58.96	20240115	4570	11.82	20241118	15500	-67.03	20231214	4570	11.82	20241118	0.42	N	308170	500	43 억	7812	N	N	0	N	N
129	20241209	091054	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4955	-355	5	-6.69	14163400	2749	32.60	5130	5280	4850	6900	3720	5310	5152.20	0.09	0	-175	5743	5526	5413	5196	5083	5470	5140	43	1590	500	3610	5	1	8610000	427	-2.52	0.50	12	0.03	-1964.00	9884.00	15500	20231214	-68.03	4570	20241118	8.42	12450	-60.20	20240115	4570	8.42	20241118	15500	-68.03	20231214	4570	8.42	20241118	0.42	N	308170	500	43 억	7812	Y	N	0	N	N
130	20241206	161053	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5310	-310	5	-5.52	45500540	8433	62.02	5620	5630	5300	7300	3940	5620	5395.65	0.09	0	-209	6013	5816	5503	5306	4993	5915	5405	43	1680	500	3820	10	1	8610000	457	-2.70	0.54	12	0.10	-1964.00	9884.00	15500	20231214	-65.74	4570	20241118	16.19	12450	-57.35	20240115	4570	16.19	20241118	15500	-65.74	20231214	4570	16.19	20241118	0.43	N	308170	500	43 억	8027	N	N	0	N	N
131	20241206	151057	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5380	-240	5	-4.27	40032530	7404	54.45	5620	5630	5300	7300	3940	5620	5406.88	0.09	0	-232	6013	5816	5503	5306	4993	5915	5405	43	1680	500	3820	10	1	8610000	463	-2.74	0.54	12	0.09	-1964.00	9884.00	15500	20231214	-65.29	4570	20241118	17.72	12450	-56.79	20240115	4570	17.72	20241118	15500	-65.29	20231214	4570	17.72	20241118	0.43	N	308170	500	43 억	8027	N	N	0	N	N
132	20241206	141054	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5440	-180	5	-3.20	35160810	6500	47.80	5620	5630	5300	7300	3940	5620	5409.36	0.09	0	-178	6013	5816	5503	5306	4993	5915	5405	43	1680	500	3820	10	1	8610000	468	-2.77	0.55	12	0.08	-1964.00	9884.00	15500	20231214	-64.90	4570	20241118	19.04	12450	-56.31	20240115	4570	19.04	20241118	15500	-64.90	20231214	4570	19.04	20241118	0.43	N	308170	500	43 억	8027	N	N	0	N	N
133	20241206	131054	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5500	-120	5	-2.14	34100090	6304	46.36	5620	5630	5300	7300	3940	5620	5409.28	0.09	0	-180	6013	5816	5503	5306	4993	5915	5405	43	1680	500	3820	10	1	8610000	474	-2.80	0.56	12	0.07	-1964.00	9884.00	15500	20231214	-64.52	4570	20241118	20.35	12450	-55.82	20240115	4570	20.35	20241118	15500	-64.52	20231214	4570	20.35	20241118	0.43	N	308170	500	43 억	8027	N	N	0	N	N
134	20241206	121048	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5510	-110	5	-1.96	32718210	6053	44.52	5620	5630	5300	7300	3940	5620	5405.29	0.09	0	-169	6013	5816	5503	5306	4993	5915	5405	43	1680	500	3820	10	1	8610000	474	-2.81	0.56	12	0.07	-1964.00	9884.00	15500	20231214	-64.45	4570	20241118	20.57	12450	-55.74	20240115	4570	20.57	20241118	15500	-64.45	20231214	4570	20.57	20241118	0.43	N	308170	500	43 억	8027	N	N	0	N	N
135	20241206	111045	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5350	-270	5	-4.80	22103690	4087	30.06	5620	5630	5300	7300	3940	5620	5408.29	0.09	0	-7	6013	5816	5503	5306	4993	5915	5405	43	1680	500	3820	10	1	8610000	461	-2.72	0.54	12	0.05	-1964.00	9884.00	15500	20231214	-65.48	4570	20241118	17.07	12450	-57.03	20240115	4570	17.07	20241118	15500	-65.48	20231214	4570	17.07	20241118	0.43	N	308170	500	43 억	8027	N	N	0	N	N
136	20241206	101045	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5370	-250	5	-4.45	16462900	3035	22.32	5620	5630	5300	7300	3940	5620	5424.35	0.09	0	161	6013	5816	5503	5306	4993	5915	5405	43	1680	500	3820	10	1	8610000	462	-2.73	0.54	12	0.04	-1964.00	9884.00	15500	20231214	-65.35	4570	20241118	17.51	12450	-56.87	20240115	4570	17.51	20241118	15500	-65.35	20231214	4570	17.51	20241118	0.43	N	308170	500	43 억	8027	N	N	0	N	N
137	20241206	091054	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5520	-100	5	-1.78	4092110	734	5.40	5620	5630	5480	7300	3940	5620	5575.08	0.09	0	-7	6013	5816	5503	5306	4993	5915	5405	43	1680	500	3820	10	1	8610000	475	-2.81	0.56	12	0.01	-1964.00	9884.00	15500	20231214	-64.39	4570	20241118	20.79	12450	-55.66	20240115	4570	20.79	20241118	15500	-64.39	20231214	4570	20.79	20241118	0.43	N	308170	500	43 억	8027	N	N	0	N	N
138	20241205	161032	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5620	240	2	4.46	73213700	13376	45.46	5280	5700	5190	6990	3770	5380	5473.00	0.10	0	-768	5613	5496	5263	5146	4913	5555	5205	43	1610	500	3650	10	1	8610000	484	-2.86	0.57	12	0.16	-1964.00	9884.00	15500	20231214	-63.74	4570	20241118	22.98	12450	-54.86	20240115	4570	22.98	20241118	15500	-63.74	20231214	4570	22.98	20241118	0.44	N	308170	500	43 억	8785	N	N	0	N	N
139	20241205	151040	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5400	20	2	0.37	35121110	6588	22.39	5280	5450	5190	6990	3770	5380	5331.07	0.10	0	-612	5613	5496	5263	5146	4913	5555	5205	43	1610	500	3650	10	1	8610000	465	-2.75	0.55	12	0.08	-1964.00	9884.00	15500	20231214	-65.16	4570	20241118	18.16	12450	-56.63	20240115	4570	18.16	20241118	15500	-65.16	20231214	4570	18.16	20241118	0.44	N	308170	500	43 억	8785	N	N	0	N	N
140	20241205	141025	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5380	0	3	0.00	19578300	3706	12.60	5280	5380	5190	6990	3770	5380	5282.87	0.10	0	-382	5613	5496	5263	5146	4913	5555	5205	43	1610	500	3650	10	1	8610000	463	-2.74	0.54	12	0.04	-1964.00	9884.00	15500	20231214	-65.29	4570	20241118	17.72	12450	-56.79	20240115	4570	17.72	20241118	15500	-65.29	20231214	4570	17.72	20241118	0.44	N	308170	500	43 억	8785	N	N	0	N	N
141	20241205	131035	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5290	-90	5	-1.67	13684620	2604	8.85	5280	5380	5190	6990	3770	5380	5255.23	0.10	0	-153	5613	5496	5263	5146	4913	5555	5205	43	1610	500	3650	10	1	8610000	455	-2.69	0.54	12	0.03	-1964.00	9884.00	15500	20231214	-65.87	4570	20241118	15.75	12450	-57.51	20240115	4570	15.75	20241118	15500	-65.87	20231214	4570	15.75	20241118	0.44	N	308170	500	43 억	8785	N	N	0	N	N
142	20241205	121034	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5290	-90	5	-1.67	12275640	2338	7.95	5280	5380	5190	6990	3770	5380	5250.49	0.10	0	-155	5613	5496	5263	5146	4913	5555	5205	43	1610	500	3650	10	1	8610000	455	-2.69	0.54	12	0.03	-1964.00	9884.00	15500	20231214	-65.87	4570	20241118	15.75	12450	-57.51	20240115	4570	15.75	20241118	15500	-65.87	20231214	4570	15.75	20241118	0.44	N	308170	500	43 억	8785	N	N	0	N	N
143	20241205	111033	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5250	-130	5	-2.42	9325470	1779	6.05	5280	5380	5190	6990	3770	5380	5241.97	0.10	0	-2	5613	5496	5263	5146	4913	5555	5205	43	1610	500	3650	10	1	8610000	452	-2.67	0.53	12	0.02	-1964.00	9884.00	15500	20231214	-66.13	4570	20241118	14.88	12450	-57.83	20240115	4570	14.88	20241118	15500	-66.13	20231214	4570	14.88	20241118	0.44	N	308170	500	43 억	8785	N	N	0	N	N
144	20241205	101032	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5250	-130	5	-2.42	7819340	1490	5.06	5280	5380	5190	6990	3770	5380	5247.88	0.10	0	-44	5613	5496	5263	5146	4913	5555	5205	43	1610	500	3650	10	1	8610000	452	-2.67	0.53	12	0.02	-1964.00	9884.00	15500	20231214	-66.13	4570	20241118	14.88	12450	-57.83	20240115	4570	14.88	20241118	15500	-66.13	20231214	4570	14.88	20241118	0.44	N	308170	500	43 억	8785	N	N	0	N	N
145	20241205	091038	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5300	-80	5	-1.49	2256060	427	1.45	5280	5380	5280	6990	3770	5380	5283.51	0.10	0	11	5613	5496	5263	5146	4913	5555	5205	43	1610	500	3650	10	1	8610000	456	-2.70	0.54	12	0.00	-1964.00	9884.00	15500	20231214	-65.81	4570	20241118	15.97	12450	-57.43	20240115	4570	15.97	20241118	15500	-65.81	20231214	4570	15.97	20241118	0.44	N	308170	500	43 억	8785	N	N	0	N	N
146	20241204	161015	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5380	180	2	3.46	153714420	29419	172.09	5190	5380	5030	6760	3640	5200	5224.99	0.11	0	-897	5636	5417	5181	4962	4726	5527	5072	43	1560	500	3530	10	1	8610000	463	-2.74	0.54	12	0.34	-1964.00	9884.00	15500	20231214	-65.29	4570	20241118	17.72	12450	-56.79	20240115	4570	17.72	20241118	15500	-65.29	20231214	4570	17.72	20241118	0.46	N	308170	500	43 억	9688	N	N	0	N	N
147	20241204	151017	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5310	110	2	2.12	117375590	22595	132.17	5190	5350	5030	6760	3640	5200	5194.76	0.11	0	-1177	5636	5417	5181	4962	4726	5527	5072	43	1560	500	3530	10	1	8610000	457	-2.70	0.54	12	0.26	-1964.00	9884.00	15500	20231214	-65.74	4570	20241118	16.19	12450	-57.35	20240115	4570	16.19	20241118	15500	-65.74	20231214	4570	16.19	20241118	0.46	N	308170	500	43 억	9688	N	N	0	N	N
148	20241204	141019	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5260	60	2	1.15	93593380	18092	105.83	5190	5300	5030	6760	3640	5200	5173.19	0.11	0	-1012	5636	5417	5181	4962	4726	5527	5072	43	1560	500	3530	10	1	8610000	453	-2.68	0.53	12	0.21	-1964.00	9884.00	15500	20231214	-66.06	4570	20241118	15.10	12450	-57.75	20240115	4570	15.10	20241118	15500	-66.06	20231214	4570	15.10	20241118	0.46	N	308170	500	43 억	9688	N	N	0	N	N
149	20241204	131011	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5210	10	2	0.19	79050350	15311	89.56	5190	5230	5030	6760	3640	5200	5162.98	0.11	0	-863	5636	5417	5181	4962	4726	5527	5072	43	1560	500	3530	10	1	8610000	449	-2.65	0.53	12	0.18	-1964.00	9884.00	15500	20231214	-66.39	4570	20241118	14.00	12450	-58.15	20240115	4570	14.00	20241118	15500	-66.39	20231214	4570	14.00	20241118	0.46	N	308170	500	43 억	9688	N	N	0	N	N
150	20241204	121006	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5170	-30	5	-0.58	77505960	15014	87.83	5190	5230	5030	6760	3640	5200	5162.25	0.11	0	-584	5636	5417	5181	4962	4726	5527	5072	43	1560	500	3530	10	1	8610000	445	-2.63	0.52	12	0.17	-1964.00	9884.00	15500	20231214	-66.65	4570	20241118	13.13	12450	-58.47	20240115	4570	13.13	20241118	15500	-66.65	20231214	4570	13.13	20241118	0.46	N	308170	500	43 억	9688	N	N	0	N	N
151	20241204	110958	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5180	-20	5	-0.38	72980220	14146	82.75	5190	5230	5030	6760	3640	5200	5159.07	0.11	0	-561	5636	5417	5181	4962	4726	5527	5072	43	1560	500	3530	10	1	8610000	446	-2.64	0.52	12	0.16	-1964.00	9884.00	15500	20231214	-66.58	4570	20241118	13.35	12450	-58.39	20240115	4570	13.35	20241118	15500	-66.58	20231214	4570	13.35	20241118	0.46	N	308170	500	43 억	9688	N	N	0	N	N
152	20241204	100959	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5200	0	3	0.00	45516040	8838	51.70	5190	5200	5030	6760	3640	5200	5150.04	0.11	0	-739	5636	5417	5181	4962	4726	5527	5072	43	1560	500	3530	10	1	8610000	448	-2.65	0.53	12	0.10	-1964.00	9884.00	15500	20231214	-66.45	4570	20241118	13.79	12450	-58.23	20240115	4570	13.79	20241118	15500	-66.45	20231214	4570	13.79	20241118	0.46	N	308170	500	43 억	9688	N	N	0	N	N
153	20241204	091021	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5090	-110	5	-2.12	2468960	478	2.80	5190	5190	5090	6760	3640	5200	5165.19	0.11	0	-35	5636	5417	5181	4962	4726	5527	5072	43	1560	500	3530	10	1	8610000	438	-2.59	0.51	12	0.01	-1964.00	9884.00	15500	20231214	-67.16	4570	20241118	11.38	12450	-59.12	20240115	4570	11.38	20241118	15500	-67.16	20231214	4570	11.38	20241118	0.46	N	308170	500	43 억	9688	N	N	0	N	N
154	20241203	161104	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5200	190	2	3.79	88578535	17095	98.20	4960	5400	4945	6510	3510	5010	5181.50	0.11	0	113	5200	5105	5025	4930	4850	5097	4922	43	1500	500	3400	10	1	8610000	448	-2.65	0.53	12	0.20	-1964.00	9884.00	15500	20231214	-66.45	4570	20241118	13.79	12450	-58.23	20240115	4570	13.79	20241118	15500	-66.45	20231214	4570	13.79	20241118	0.47	N	308170	500	43 억	9575	N	N	0	N	N
155	20241203	151142	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5280	270	2	5.39	84664745	16346	93.89	4960	5400	4945	6510	3510	5010	5179.54	0.11	0	307	5200	5105	5025	4930	4850	5097	4922	43	1500	500	3400	10	1	8610000	455	-2.69	0.53	12	0.19	-1964.00	9884.00	15500	20231214	-65.94	4570	20241118	15.54	12450	-57.59	20240115	4570	15.54	20241118	15500	-65.94	20231214	4570	15.54	20241118	0.47	N	308170	500	43 억	9575	N	N	0	N	N
156	20241203	141119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5210	200	2	3.99	43174455	8484	48.73	4960	5250	4945	6510	3510	5010	5088.93	0.11	0	-985	5200	5105	5025	4930	4850	5097	4922	43	1500	500	3400	10	1	8610000	449	-2.65	0.53	12	0.10	-1964.00	9884.00	15500	20231214	-66.39	4570	20241118	14.00	12450	-58.15	20240115	4570	14.00	20241118	15500	-66.39	20231214	4570	14.00	20241118	0.47	N	308170	500	43 억	9575	N	N	0	N	N
157	20241203	131121	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5010	0	3	0.00	18835705	3773	21.67	4960	5050	4945	6510	3510	5010	4992.24	0.11	0	-443	5200	5105	5025	4930	4850	5097	4922	43	1500	500	3400	10	1	8610000	431	-2.55	0.51	12	0.04	-1964.00	9884.00	15500	20231214	-67.68	4570	20241118	9.63	12450	-59.76	20240115	4570	9.63	20241118	15500	-67.68	20231214	4570	9.63	20241118	0.47	N	308170	500	43 억	9575	N	N	0	N	N
158	20241203	121135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5020	10	2	0.20	17484985	3503	20.12	4960	5050	4945	6510	3510	5010	4991.43	0.11	0	-380	5200	5105	5025	4930	4850	5097	4922	43	1500	500	3400	10	1	8610000	432	-2.56	0.51	12	0.04	-1964.00	9884.00	15500	20231214	-67.61	4570	20241118	9.85	12450	-59.68	20240115	4570	9.85	20241118	15500	-67.61	20231214	4570	9.85	20241118	0.47	N	308170	500	43 억	9575	N	N	0	N	N
159	20241203	111110	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5040	30	2	0.60	17239015	3454	19.84	4960	5050	4945	6510	3510	5010	4991.03	0.11	0	-348	5200	5105	5025	4930	4850	5097	4922	43	1500	500	3400	10	1	8610000	434	-2.57	0.51	12	0.04	-1964.00	9884.00	15500	20231214	-67.48	4570	20241118	10.28	12450	-59.52	20240115	4570	10.28	20241118	15500	-67.48	20231214	4570	10.28	20241118	0.47	N	308170	500	43 억	9575	N	N	0	N	N
160	20241203	101058	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4945	-65	5	-1.30	6775570	1362	7.82	4960	5010	4945	6510	3510	5010	4974.72	0.11	0	130	5200	5105	5025	4930	4850	5097	4922	43	1500	500	3400	5	1	8610000	426	-2.52	0.50	12	0.02	-1964.00	9884.00	15500	20231214	-68.10	4570	20241118	8.21	12450	-60.28	20240115	4570	8.21	20241118	15500	-68.10	20231214	4570	8.21	20241118	0.47	N	308170	500	43 억	9575	N	N	0	N	N
161	20241203	091049	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4965	-45	5	-0.90	1021085	205	1.18	4960	5010	4960	6510	3510	5010	4980.90	0.11	0	68	5200	5105	5025	4930	4850	5097	4922	43	1500	500	3400	5	1	8610000	427	-2.53	0.50	12	0.00	-1964.00	9884.00	15500	20231214	-67.97	4570	20241118	8.64	12450	-60.12	20240115	4570	8.64	20241118	15500	-67.97	20231214	4570	8.64	20241118	0.47	N	308170	500	43 억	9575	N	N	0	N	N
162	20241202	161030	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5010	-90	5	-1.76	87514160	17409	198.73	5010	5120	4945	6630	3570	5100	5026.95	0.12	0	-443	5300	5200	5060	4960	4820	5250	5010	43	1530	500	3460	10	1	8610000	431	-2.55	0.51	12	0.20	-1964.00	9884.00	15500	20231214	-67.68	4570	20241118	9.63	12450	-59.76	20240115	4570	9.63	20241118	15500	-67.68	20231214	4570	9.63	20241118	0.47	N	308170	500	43 억	10003	N	N	0	N	N
163	20241202	151216	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4980	-120	5	-2.35	81558440	16220	185.16	5010	5120	4945	6630	3570	5100	5028.26	0.12	0	-306	5300	5200	5060	4960	4820	5250	5010	43	1530	500	3460	5	1	8610000	429	-2.54	0.50	12	0.19	-1964.00	9884.00	15500	20231214	-67.87	4570	20241118	8.97	12450	-60.00	20240115	4570	8.97	20241118	15500	-67.87	20231214	4570	8.97	20241118	0.47	N	308170	500	43 억	10003	N	N	0	N	N
164	20241202	141117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5040	-60	5	-1.18	30277735	5988	68.36	5010	5120	4945	6630	3570	5100	5056.40	0.12	0	-185	5300	5200	5060	4960	4820	5250	5010	43	1530	500	3460	10	1	8610000	434	-2.57	0.51	12	0.07	-1964.00	9884.00	15500	20231214	-67.48	4570	20241118	10.28	12450	-59.52	20240115	4570	10.28	20241118	15500	-67.48	20231214	4570	10.28	20241118	0.47	N	308170	500	43 억	10003	N	N	0	N	N
165	20241202	131045	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5030	-70	5	-1.37	29673125	5868	66.99	5010	5120	4945	6630	3570	5100	5056.77	0.12	0	-160	5300	5200	5060	4960	4820	5250	5010	43	1530	500	3460	10	1	8610000	433	-2.56	0.51	12	0.07	-1964.00	9884.00	15500	20231214	-67.55	4570	20241118	10.07	12450	-59.60	20240115	4570	10.07	20241118	15500	-67.55	20231214	4570	10.07	20241118	0.47	N	308170	500	43 억	10003	N	N	0	N	N
166	20241202	121109	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5020	-80	5	-1.57	26451195	5225	59.65	5010	5120	4945	6630	3570	5100	5062.43	0.12	0	-158	5300	5200	5060	4960	4820	5250	5010	43	1530	500	3460	10	1	8610000	432	-2.56	0.51	12	0.06	-1964.00	9884.00	15500	20231214	-67.61	4570	20241118	9.85	12450	-59.68	20240115	4570	9.85	20241118	15500	-67.61	20231214	4570	9.85	20241118	0.47	N	308170	500	43 억	10003	N	N	0	N	N
167	20241202	111014	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5040	-60	5	-1.18	16113705	3178	36.28	5010	5120	4945	6630	3570	5100	5070.39	0.12	0	51	5300	5200	5060	4960	4820	5250	5010	43	1530	500	3460	10	1	8610000	434	-2.57	0.51	12	0.04	-1964.00	9884.00	15500	20231214	-67.48	4570	20241118	10.28	12450	-59.52	20240115	4570	10.28	20241118	15500	-67.48	20231214	4570	10.28	20241118	0.47	N	308170	500	43 억	10003	N	N	0	N	N
168	20241202	101021	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5090	-10	5	-0.20	13062250	2566	29.29	5010	5120	4945	6630	3570	5100	5090.51	0.12	0	27	5300	5200	5060	4960	4820	5250	5010	43	1530	500	3460	10	1	8610000	438	-2.59	0.51	12	0.03	-1964.00	9884.00	15500	20231214	-67.16	4570	20241118	11.38	12450	-59.12	20240115	4570	11.38	20241118	15500	-67.16	20231214	4570	11.38	20241118	0.47	N	308170	500	43 억	10003	N	N	0	N	N
169	20241202	091018	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5010	-90	5	-1.76	904830	181	2.07	5010	5090	4945	6630	3570	5100	4999.06	0.12	0	127	5300	5200	5060	4960	4820	5250	5010	43	1530	500	3460	10	1	8610000	431	-2.55	0.51	12	0.00	-1964.00	9884.00	15500	20231214	-67.68	4570	20241118	9.63	12450	-59.76	20240115	4570	9.63	20241118	15500	-67.68	20231214	4570	9.63	20241118	0.47	N	308170	500	43 억	10003	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History