KissMeData/001620/price/prices-20241201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

ened 61b7199ccb Add accumulated files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160125	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	487	-3	5	-0.61	32818693	67298	77.44	489	495	482	637	343	490	487.66	0.27	-499	-499	504	496	487	479	470	498	481	556	147	500	340	1	1	111293031	542	7.16	0.28	12	0.06	68.00	1726.00	666	20240517	-26.88	440	20241209	10.68	666	-26.88	20240517	440	10.68	20241209	666	-26.88	20240517	440	10.68	20241209	0.04	N	001620	500	556 억	295675	N	N	2	N	N
3	20241231	150125	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	487	-3	5	-0.61	32818693	67298	77.44	489	495	482	637	343	490	487.66	0.27	-499	-499	504	496	487	479	470	498	481	556	147	500	340	1	1	111293031	542	7.16	0.28	12	0.06	68.00	1726.00	666	20240517	-26.88	440	20241209	10.68	666	-26.88	20240517	440	10.68	20241209	666	-26.88	20240517	440	10.68	20241209	0.04	N	001620	500	556 억	295675	N	N	2	N	N
4	20241231	140125	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	487	-3	5	-0.61	32818693	67298	77.44	489	495	482	637	343	490	487.66	0.27	-499	-499	504	496	487	479	470	498	481	556	147	500	340	1	1	111293031	542	7.16	0.28	12	0.06	68.00	1726.00	666	20240517	-26.88	440	20241209	10.68	666	-26.88	20240517	440	10.68	20241209	666	-26.88	20240517	440	10.68	20241209	0.04	N	001620	500	556 억	295675	N	N	2	N	N
5	20241231	130125	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	487	-3	5	-0.61	32818693	67298	77.44	489	495	482	637	343	490	487.66	0.27	-499	-499	504	496	487	479	470	498	481	556	147	500	340	1	1	111293031	542	7.16	0.28	12	0.06	68.00	1726.00	666	20240517	-26.88	440	20241209	10.68	666	-26.88	20240517	440	10.68	20241209	666	-26.88	20240517	440	10.68	20241209	0.04	N	001620	500	556 억	295675	N	N	2	N	N
6	20241231	120125	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	487	-3	5	-0.61	32818693	67298	77.44	489	495	482	637	343	490	487.66	0.27	-499	-499	504	496	487	479	470	498	481	556	147	500	340	1	1	111293031	542	7.16	0.28	12	0.06	68.00	1726.00	666	20240517	-26.88	440	20241209	10.68	666	-26.88	20240517	440	10.68	20241209	666	-26.88	20240517	440	10.68	20241209	0.04	N	001620	500	556 억	295675	N	N	2	N	N
7	20241231	110124	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	487	-3	5	-0.61	32818693	67298	77.44	489	495	482	637	343	490	487.66	0.27	-499	-499	504	496	487	479	470	498	481	556	147	500	340	1	1	111293031	542	7.16	0.28	12	0.06	68.00	1726.00	666	20240517	-26.88	440	20241209	10.68	666	-26.88	20240517	440	10.68	20241209	666	-26.88	20240517	440	10.68	20241209	0.04	N	001620	500	556 억	295675	N	N	2	N	N
8	20241231	100125	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	487	-3	5	-0.61	32818693	67298	77.44	489	495	482	637	343	490	487.66	0.27	-499	-499	504	496	487	479	470	498	481	556	147	500	340	1	1	111293031	542	7.16	0.28	12	0.06	68.00	1726.00	666	20240517	-26.88	440	20241209	10.68	666	-26.88	20240517	440	10.68	20241209	666	-26.88	20240517	440	10.68	20241209	0.04	N	001620	500	556 억	295675	N	N	2	N	N
9	20241231	090125	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	487	-3	5	-0.61	32818693	67298	77.44	489	495	482	637	343	490	487.66	0.27	-499	-499	504	496	487	479	470	498	481	556	147	500	340	1	1	111293031	542	7.16	0.28	12	0.06	68.00	1726.00	666	20240517	-26.88	440	20241209	10.68	666	-26.88	20240517	440	10.68	20241209	666	-26.88	20240517	440	10.68	20241209	0.04	N	001620	500	556 억	295675	N	N	2	N	N
10	20241230	160124	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	487	-3	5	-0.61	32818693	67298	77.44	489	495	482	637	343	490	487.66	0.27	0	-499	504	496	487	479	470	498	481	556	147	500	340	1	1	111293031	542	7.16	0.28	12	0.06	68.00	1726.00	666	20240517	-26.88	440	20241209	10.68	666	-26.88	20240517	440	10.68	20241209	666	-26.88	20240517	440	10.68	20241209	0.04	N	001620	500	556 억	296174	N	N	2	N	N
11	20241230	150125	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	485	-5	5	-1.02	31430625	64439	74.15	489	495	482	637	343	490	487.75	0.27	0	-498	504	496	487	479	470	498	481	556	147	500	340	1	1	111293031	540	7.13	0.28	12	0.06	68.00	1726.00	666	20240517	-27.18	440	20241209	10.23	666	-27.18	20240517	440	10.23	20241209	666	-27.18	20240517	440	10.23	20241209	0.04	N	001620	500	556 억	296174	N	N	2	N	N
12	20241230	140125	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	486	-4	5	-0.82	27448347	56203	64.67	489	495	484	637	343	490	488.37	0.27	0	-678	504	496	487	479	470	498	481	556	147	500	340	1	1	111293031	541	7.15	0.28	12	0.05	68.00	1726.00	666	20240517	-27.03	440	20241209	10.45	666	-27.03	20240517	440	10.45	20241209	666	-27.03	20240517	440	10.45	20241209	0.04	N	001620	500	556 억	296174	N	N	2	N	N
13	20241230	130125	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	489	-1	5	-0.20	25443956	52073	59.92	489	495	484	637	343	490	488.62	0.27	0	-1183	504	496	487	479	470	498	481	556	147	500	340	1	1	111293031	544	7.19	0.28	12	0.05	68.00	1726.00	666	20240517	-26.58	440	20241209	11.14	666	-26.58	20240517	440	11.14	20241209	666	-26.58	20240517	440	11.14	20241209	0.04	N	001620	500	556 억	296174	N	N	2	N	N
14	20241230	120125	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	491	1	2	0.20	24196799	49510	56.97	489	495	484	637	343	490	488.72	0.27	0	-945	504	496	487	479	470	498	481	556	147	500	340	1	1	111293031	546	7.22	0.28	12	0.04	68.00	1726.00	666	20240517	-26.28	440	20241209	11.59	666	-26.28	20240517	440	11.59	20241209	666	-26.28	20240517	440	11.59	20241209	0.04	N	001620	500	556 억	296174	N	N	2	N	N
15	20241230	110125	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	493	3	2	0.61	23943895	48997	56.38	489	495	484	637	343	490	488.68	0.27	0	-944	504	496	487	479	470	498	481	556	147	500	340	1	1	111293031	549	7.25	0.29	12	0.04	68.00	1726.00	666	20240517	-25.98	440	20241209	12.05	666	-25.98	20240517	440	12.05	20241209	666	-25.98	20240517	440	12.05	20241209	0.04	N	001620	500	556 억	296174	N	N	2	N	N
16	20241230	100125	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	486	-4	5	-0.82	15069569	30879	35.53	489	489	484	637	343	490	488.01	0.27	0	-11	504	496	487	479	470	498	481	556	147	500	340	1	1	111293031	541	7.15	0.28	12	0.03	68.00	1726.00	666	20240517	-27.03	440	20241209	10.45	666	-27.03	20240517	440	10.45	20241209	666	-27.03	20240517	440	10.45	20241209	0.04	N	001620	500	556 억	296174	N	N	2	N	N
17	20241230	090125	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	489	-1	5	-0.20	164508	336	0.39	489	489	489	637	343	490	489.00	0.27	0	-19	504	496	487	479	470	498	481	556	147	500	340	1	1	111293031	544	7.19	0.28	12	0.00	68.00	1726.00	666	20240517	-26.58	440	20241209	11.14	666	-26.58	20240517	440	11.14	20241209	666	-26.58	20240517	440	11.14	20241209	0.04	N	001620	500	556 억	296174	N	N	2	N	N
18	20241227	160124	57	100.00	KOSPI		운수.장비	N	N	N	N	N	490	-5	5	-1.01	42072871	86900	122.79	490	495	478	643	347	495	484.15	0.26	0	3132	514	504	495	485	476	504	485	556	148	500	340	1	1	111293031	545	7.21	0.28	12	0.08	68.00	1726.00	666	20240517	-26.43	440	20241209	11.36	666	-26.43	20240517	440	11.36	20241209	666	-26.43	20240517	440	11.36	20241209	0.03	N	001620	500	556 억	293115	N	N	2	N	N
19	20241227	150124	57	100.00	KOSPI		운수.장비	N	N	N	N	N	483	-12	5	-2.42	37434086	77388	109.35	490	495	478	643	347	495	483.72	0.26	0	3896	514	504	495	485	476	504	485	556	148	500	340	1	1	111293031	538	7.10	0.28	12	0.07	68.00	1726.00	666	20240517	-27.48	440	20241209	9.77	666	-27.48	20240517	440	9.77	20241209	666	-27.48	20240517	440	9.77	20241209	0.03	N	001620	500	556 억	293115	N	N	2	N	N
20	20241227	140125	57	100.00	KOSPI		운수.장비	N	N	N	N	N	483	-12	5	-2.42	33781830	69847	98.69	490	495	478	643	347	495	483.65	0.26	0	4032	514	504	495	485	476	504	485	556	148	500	340	1	1	111293031	538	7.10	0.28	12	0.06	68.00	1726.00	666	20240517	-27.48	440	20241209	9.77	666	-27.48	20240517	440	9.77	20241209	666	-27.48	20240517	440	9.77	20241209	0.03	N	001620	500	556 억	293115	N	N	2	N	N
21	20241227	130125	57	100.00	KOSPI		운수.장비	N	N	N	N	N	485	-10	5	-2.02	31581463	65282	92.24	490	495	478	643	347	495	483.77	0.26	0	4033	514	504	495	485	476	504	485	556	148	500	340	1	1	111293031	540	7.13	0.28	12	0.06	68.00	1726.00	666	20240517	-27.18	440	20241209	10.23	666	-27.18	20240517	440	10.23	20241209	666	-27.18	20240517	440	10.23	20241209	0.03	N	001620	500	556 억	293115	N	N	2	N	N
22	20241227	120125	57	100.00	KOSPI		운수.장비	N	N	N	N	N	484	-11	5	-2.22	29560931	61097	86.33	490	495	478	643	347	495	483.84	0.26	0	4033	514	504	495	485	476	504	485	556	148	500	340	1	1	111293031	539	7.12	0.28	12	0.05	68.00	1726.00	666	20240517	-27.33	440	20241209	10.00	666	-27.33	20240517	440	10.00	20241209	666	-27.33	20240517	440	10.00	20241209	0.03	N	001620	500	556 억	293115	N	N	2	N	N
23	20241227	110125	57	100.00	KOSPI		운수.장비	N	N	N	N	N	483	-12	5	-2.42	27370548	56549	79.90	490	495	478	643	347	495	484.01	0.26	0	4713	514	504	495	485	476	504	485	556	148	500	340	1	1	111293031	538	7.10	0.28	12	0.05	68.00	1726.00	666	20240517	-27.48	440	20241209	9.77	666	-27.48	20240517	440	9.77	20241209	666	-27.48	20240517	440	9.77	20241209	0.03	N	001620	500	556 억	293115	N	N	2	N	N
24	20241227	100124	57	100.00	KOSPI		운수.장비	N	N	N	N	N	479	-16	5	-3.23	23883852	49298	69.66	490	495	479	643	347	495	484.48	0.26	0	4742	514	504	495	485	476	504	485	556	148	500	340	1	1	111293031	533	7.04	0.28	12	0.04	68.00	1726.00	666	20240517	-28.08	440	20241209	8.86	666	-28.08	20240517	440	8.86	20241209	666	-28.08	20240517	440	8.86	20241209	0.03	N	001620	500	556 억	293115	N	N	2	N	N
25	20241227	090125	57	100.00	KOSPI		운수.장비	N	N	N	N	N	490	-5	5	-1.01	1337210	2729	3.86	490	490	490	643	347	495	490.00	0.26	0	-348	514	504	495	485	476	504	485	556	148	500	340	1	1	111293031	545	7.21	0.28	12	0.00	68.00	1726.00	666	20240517	-26.43	440	20241209	11.36	666	-26.43	20240517	440	11.36	20241209	666	-26.43	20240517	440	11.36	20241209	0.03	N	001620	500	556 억	293115	N	N	2	N	N
26	20241226	160124	57	100.00	KOSPI		운수.장비	N	N	N	N	N	495	-1	5	-0.20	34906648	70771	25.57	495	505	486	644	348	496	493.23	0.26	0	1941	529	512	500	483	471	506	477	556	148	500	340	1	1	111293031	551	7.28	0.29	12	0.06	68.00	1726.00	666	20240517	-25.68	440	20241209	12.50	666	-25.68	20240517	440	12.50	20241209	666	-25.68	20240517	440	12.50	20241209	0.02	N	001620	500	556 억	291174	N	N	2	N	N
27	20241226	150124	57	100.00	KOSPI		운수.장비	N	N	N	N	N	490	-6	5	-1.21	33777887	68473	24.74	495	505	486	644	348	496	493.30	0.26	0	2158	529	512	500	483	471	506	477	556	148	500	340	1	1	111293031	545	7.21	0.28	12	0.06	68.00	1726.00	666	20240517	-26.43	440	20241209	11.36	666	-26.43	20240517	440	11.36	20241209	666	-26.43	20240517	440	11.36	20241209	0.02	N	001620	500	556 억	291174	N	N	1	N	N
28	20241226	140124	57	100.00	KOSPI		운수.장비	N	N	N	N	N	490	-6	5	-1.21	27948925	56516	20.42	495	505	487	644	348	496	494.53	0.26	0	1454	529	512	500	483	471	506	477	556	148	500	340	1	1	111293031	545	7.21	0.28	12	0.05	68.00	1726.00	666	20240517	-26.43	440	20241209	11.36	666	-26.43	20240517	440	11.36	20241209	666	-26.43	20240517	440	11.36	20241209	0.02	N	001620	500	556 억	291174	N	N	1	N	N
29	20241226	130124	57	100.00	KOSPI		운수.장비	N	N	N	N	N	489	-7	5	-1.41	27874903	56365	20.37	495	505	487	644	348	496	494.54	0.26	0	1517	529	512	500	483	471	506	477	556	148	500	340	1	1	111293031	544	7.19	0.28	12	0.05	68.00	1726.00	666	20240517	-26.58	440	20241209	11.14	666	-26.58	20240517	440	11.14	20241209	666	-26.58	20240517	440	11.14	20241209	0.02	N	001620	500	556 억	291174	N	N	1	N	N
30	20241226	120125	57	100.00	KOSPI		운수.장비	N	N	N	N	N	492	-4	5	-0.81	23902099	48236	17.43	495	505	490	644	348	496	495.52	0.26	0	2023	529	512	500	483	471	506	477	556	148	500	340	1	1	111293031	548	7.24	0.29	12	0.04	68.00	1726.00	666	20240517	-26.13	440	20241209	11.82	666	-26.13	20240517	440	11.82	20241209	666	-26.13	20240517	440	11.82	20241209	0.02	N	001620	500	556 억	291174	N	N	1	N	N
31	20241226	110125	57	100.00	KOSPI		운수.장비	N	N	N	N	N	493	-3	5	-0.60	21269813	42866	15.49	495	505	490	644	348	496	496.19	0.26	0	2024	529	512	500	483	471	506	477	556	148	500	340	1	1	111293031	549	7.25	0.29	12	0.04	68.00	1726.00	666	20240517	-25.98	440	20241209	12.05	666	-25.98	20240517	440	12.05	20241209	666	-25.98	20240517	440	12.05	20241209	0.02	N	001620	500	556 억	291174	N	N	1	N	N
32	20241226	100125	57	100.00	KOSPI		운수.장비	N	N	N	N	N	494	-2	5	-0.40	17985898	36193	13.08	495	505	490	644	348	496	496.94	0.26	0	1656	529	512	500	483	471	506	477	556	148	500	340	1	1	111293031	550	7.26	0.29	12	0.03	68.00	1726.00	666	20240517	-25.83	440	20241209	12.27	666	-25.83	20240517	440	12.27	20241209	666	-25.83	20240517	440	12.27	20241209	0.02	N	001620	500	556 억	291174	N	N	1	N	N
33	20241226	090124	57	100.00	KOSPI		운수.장비	N	N	N	N	N	502	6	2	1.21	2195314	4430	1.60	495	505	495	644	348	496	495.56	0.26	0	-112	529	512	500	483	471	506	477	556	148	500	340	1	1	111293031	559	7.38	0.29	12	0.00	68.00	1726.00	666	20240517	-24.62	440	20241209	14.09	666	-24.62	20240517	440	14.09	20241209	666	-24.62	20240517	440	14.09	20241209	0.02	N	001620	500	556 억	291174	N	N	1	N	N
34	20241224	160124	57	100.00	KOSPI		운수.장비	N	N	N	N	N	496	-10	5	-1.98	136571199	276736	8.23	500	517	488	657	355	506	493.51	0.26	0	2480	620	562	522	464	424	592	494	556	151	500	350	1	1	111293031	552	7.29	0.29	12	0.25	68.00	1726.00	666	20240517	-25.53	440	20241209	12.73	666	-25.53	20240517	440	12.73	20241209	666	-25.53	20240517	440	12.73	20241209	0.03	N	001620	500	556 억	288694	N	N	1	N	N
35	20241224	150124	57	100.00	KOSPI		운수.장비	N	N	N	N	N	489	-17	5	-3.36	131472437	266395	7.92	500	517	488	657	355	506	493.52	0.26	0	2911	620	562	522	464	424	592	494	556	151	500	350	1	1	111293031	544	7.19	0.28	12	0.24	68.00	1726.00	666	20240517	-26.58	440	20241209	11.14	666	-26.58	20240517	440	11.14	20241209	666	-26.58	20240517	440	11.14	20241209	0.03	N	001620	500	556 억	288694	N	N	99	N	N
36	20241224	140123	57	100.00	KOSPI		운수.장비	N	N	N	N	N	493	-13	5	-2.57	124815721	252848	7.52	500	517	488	657	355	506	493.64	0.26	0	2268	620	562	522	464	424	592	494	556	151	500	350	1	1	111293031	549	7.25	0.29	12	0.23	68.00	1726.00	666	20240517	-25.98	440	20241209	12.05	666	-25.98	20240517	440	12.05	20241209	666	-25.98	20240517	440	12.05	20241209	0.03	N	001620	500	556 억	288694	N	N	99	N	N
37	20241224	130124	57	100.00	KOSPI		운수.장비	N	N	N	N	N	489	-17	5	-3.36	119042789	241092	7.17	500	517	488	657	355	506	493.76	0.26	0	10492	620	562	522	464	424	592	494	556	151	500	350	1	1	111293031	544	7.19	0.28	12	0.22	68.00	1726.00	666	20240517	-26.58	440	20241209	11.14	666	-26.58	20240517	440	11.14	20241209	666	-26.58	20240517	440	11.14	20241209	0.03	N	001620	500	556 억	288694	N	N	99	N	N
38	20241224	120124	57	100.00	KOSPI		운수.장비	N	N	N	N	N	490	-16	5	-3.16	108686069	219967	6.54	500	517	488	657	355	506	494.10	0.26	0	9387	620	562	522	464	424	592	494	556	151	500	350	1	1	111293031	545	7.21	0.28	12	0.20	68.00	1726.00	666	20240517	-26.43	440	20241209	11.36	666	-26.43	20240517	440	11.36	20241209	666	-26.43	20240517	440	11.36	20241209	0.03	N	001620	500	556 억	288694	N	N	99	N	N
39	20241224	110124	57	100.00	KOSPI		운수.장비	N	N	N	N	N	495	-11	5	-2.17	83407641	168496	5.01	500	517	488	657	355	506	495.01	0.26	0	9791	620	562	522	464	424	592	494	556	151	500	350	1	1	111293031	551	7.28	0.29	12	0.15	68.00	1726.00	666	20240517	-25.68	440	20241209	12.50	666	-25.68	20240517	440	12.50	20241209	666	-25.68	20240517	440	12.50	20241209	0.03	N	001620	500	556 억	288694	N	N	99	N	N
40	20241224	100124	57	100.00	KOSPI		운수.장비	N	N	N	N	N	494	-12	5	-2.37	49604421	99772	2.97	500	517	492	657	355	506	497.18	0.26	0	10054	620	562	522	464	424	592	494	556	151	500	350	1	1	111293031	550	7.26	0.29	12	0.09	68.00	1726.00	666	20240517	-25.83	440	20241209	12.27	666	-25.83	20240517	440	12.27	20241209	666	-25.83	20240517	440	12.27	20241209	0.03	N	001620	500	556 억	288694	N	N	99	N	N
41	20241224	090125	57	100.00	KOSPI		운수.장비	N	N	N	N	N	506	0	3	0.00	3422911	6816	0.20	500	517	500	657	355	506	502.19	0.26	0	-348	620	562	522	464	424	592	494	556	151	500	350	1	1	111293031	563	7.44	0.29	12	0.01	68.00	1726.00	666	20240517	-24.02	440	20241209	15.00	666	-24.02	20240517	440	15.00	20241209	666	-24.02	20240517	440	15.00	20241209	0.03	N	001620	500	556 억	288694	N	N	99	N	N
42	20241223	160124	57	100.00	KOSPI		운수.장비	N	N	N	N	N	506	19	2	3.90	1806587892	3358959	6975.02	487	580	482	633	341	487	537.87	0.26	0	3037	493	490	485	482	477	487	479	556	146	500	340	1	1	111293031	563	7.44	0.29	12	3.02	68.00	1726.00	666	20240517	-24.02	440	20241209	15.00	666	-24.02	20240517	440	15.00	20241209	666	-24.02	20240517	440	15.00	20241209	0.04	N	001620	500	556 억	287201	N	N	99	N	N
43	20241223	150124	57	100.00	KOSPI		운수.장비	N	N	N	N	N	507	20	2	4.11	1746416885	3240146	6728.30	487	580	482	633	341	487	538.99	0.26	0	-750	493	490	485	482	477	487	479	556	146	500	340	1	1	111293031	564	7.46	0.29	12	2.91	68.00	1726.00	666	20240517	-23.87	440	20241209	15.23	666	-23.87	20240517	440	15.23	20241209	666	-23.87	20240517	440	15.23	20241209	0.04	N	001620	500	556 억	287201	N	N	18	N	N
44	20241223	140124	57	100.00	KOSPI		운수.장비	N	N	N	N	N	513	26	2	5.34	1530908039	2820376	5856.63	487	580	482	633	341	487	542.80	0.26	0	-2751	493	490	485	482	477	487	479	556	146	500	340	1	1	111293031	571	7.54	0.30	12	2.53	68.00	1726.00	666	20240517	-22.97	440	20241209	16.59	666	-22.97	20240517	440	16.59	20241209	666	-22.97	20240517	440	16.59	20241209	0.04	N	001620	500	556 억	287201	N	N	18	N	N
45	20241223	130124	57	100.00	KOSPI		운수.장비	N	N	N	N	N	542	55	2	11.29	130983883	248880	516.81	487	542	482	633	341	487	526.29	0.26	0	736	493	490	485	482	477	487	479	556	146	500	340	1	1	111293031	603	7.97	0.31	12	0.22	68.00	1726.00	666	20240517	-18.62	440	20241209	23.18	666	-18.62	20240517	440	23.18	20241209	666	-18.62	20240517	440	23.18	20241209	0.04	N	001620	500	556 억	287201	N	N	18	N	N
46	20241223	120124	57	100.00	KOSPI		운수.장비	N	N	N	N	N	496	9	2	1.85	11405051	23263	48.31	487	498	482	633	341	487	490.27	0.26	0	-338	493	490	485	482	477	487	479	556	146	500	340	1	1	111293031	552	7.29	0.29	12	0.02	68.00	1726.00	666	20240517	-25.53	440	20241209	12.73	666	-25.53	20240517	440	12.73	20241209	666	-25.53	20240517	440	12.73	20241209	0.04	N	001620	500	556 억	287201	N	N	18	N	N
47	20241223	110124	57	100.00	KOSPI		운수.장비	N	N	N	N	N	490	3	2	0.62	6002160	12341	25.63	487	491	482	633	341	487	486.36	0.26	0	-139	493	490	485	482	477	487	479	556	146	500	340	1	1	111293031	545	7.21	0.28	12	0.01	68.00	1726.00	666	20240517	-26.43	440	20241209	11.36	666	-26.43	20240517	440	11.36	20241209	666	-26.43	20240517	440	11.36	20241209	0.04	N	001620	500	556 억	287201	N	N	18	N	N
48	20241223	100124	57	100.00	KOSPI		운수.장비	N	N	N	N	N	487	0	3	0.00	3670345	7558	15.69	487	487	482	633	341	487	485.62	0.26	0	-51	493	490	485	482	477	487	479	556	146	500	340	1	1	111293031	542	7.16	0.28	12	0.01	68.00	1726.00	666	20240517	-26.88	440	20241209	10.68	666	-26.88	20240517	440	10.68	20241209	666	-26.88	20240517	440	10.68	20241209	0.04	N	001620	500	556 억	287201	N	N	18	N	N
49	20241223	090124	57	100.00	KOSPI		운수.장비	N	N	N	N	N	487	0	3	0.00	104218	214	0.44	487	487	487	633	341	487	487.00	0.26	0	-1	493	490	485	482	477	487	479	556	146	500	340	1	1	111293031	542	7.16	0.28	12	0.00	68.00	1726.00	666	20240517	-26.88	440	20241209	10.68	666	-26.88	20240517	440	10.68	20241209	666	-26.88	20240517	440	10.68	20241209	0.04	N	001620	500	556 억	287201	N	N	18	N	N
50	20241220	160124	57	100.00	KOSPI		운수.장비	N	N	N	N	N	487	-3	5	-0.61	23254371	48156	77.88	488	488	480	637	343	490	482.90	0.26	0	-1724	496	492	486	482	476	495	485	556	147	500	340	1	1	111293031	542	7.16	0.28	12	0.04	68.00	1726.00	666	20240517	-26.88	440	20241209	10.68	666	-26.88	20240517	440	10.68	20241209	666	-26.88	20240517	440	10.68	20241209	0.04	N	001620	500	556 억	289099	N	N	18	N	N
51	20241220	150123	57	100.00	KOSPI		운수.장비	N	N	N	N	N	487	-3	5	-0.61	21948640	45472	73.54	488	488	480	637	343	490	482.68	0.26	0	-1402	496	492	486	482	476	495	485	556	147	500	340	1	1	111293031	542	7.16	0.28	12	0.04	68.00	1726.00	666	20240517	-26.88	440	20241209	10.68	666	-26.88	20240517	440	10.68	20241209	666	-26.88	20240517	440	10.68	20241209	0.04	N	001620	500	556 억	289099	N	N	0	N	N
52	20241220	140124	57	100.00	KOSPI		운수.장비	N	N	N	N	N	484	-6	5	-1.22	19551014	40519	65.53	488	488	480	637	343	490	482.51	0.26	0	-1707	496	492	486	482	476	495	485	556	147	500	340	1	1	111293031	539	7.12	0.28	12	0.04	68.00	1726.00	666	20240517	-27.33	440	20241209	10.00	666	-27.33	20240517	440	10.00	20241209	666	-27.33	20240517	440	10.00	20241209	0.04	N	001620	500	556 억	289099	N	N	0	N	N
53	20241220	130124	57	100.00	KOSPI		운수.장비	N	N	N	N	N	480	-10	5	-2.04	18884257	39132	63.28	488	488	480	637	343	490	482.58	0.26	0	-1708	496	492	486	482	476	495	485	556	147	500	340	1	1	111293031	534	7.06	0.28	12	0.04	68.00	1726.00	666	20240517	-27.93	440	20241209	9.09	666	-27.93	20240517	440	9.09	20241209	666	-27.93	20240517	440	9.09	20241209	0.04	N	001620	500	556 억	289099	N	N	0	N	N
54	20241220	120123	57	100.00	KOSPI		운수.장비	N	N	N	N	N	482	-8	5	-1.63	17816634	36908	59.69	488	488	480	637	343	490	482.73	0.26	0	-1592	496	492	486	482	476	495	485	556	147	500	340	1	1	111293031	536	7.09	0.28	12	0.03	68.00	1726.00	666	20240517	-27.63	440	20241209	9.55	666	-27.63	20240517	440	9.55	20241209	666	-27.63	20240517	440	9.55	20241209	0.04	N	001620	500	556 억	289099	N	N	0	N	N
55	20241220	110123	57	100.00	KOSPI		운수.장비	N	N	N	N	N	485	-5	5	-1.02	13018337	26949	43.58	488	488	481	637	343	490	483.07	0.26	0	-1592	496	492	486	482	476	495	485	556	147	500	340	1	1	111293031	540	7.13	0.28	12	0.02	68.00	1726.00	666	20240517	-27.18	440	20241209	10.23	666	-27.18	20240517	440	10.23	20241209	666	-27.18	20240517	440	10.23	20241209	0.04	N	001620	500	556 억	289099	N	N	0	N	N
56	20241220	100124	57	100.00	KOSPI		운수.장비	N	N	N	N	N	484	-6	5	-1.22	12934020	26775	43.30	488	488	481	637	343	490	483.06	0.26	0	-1650	496	492	486	482	476	495	485	556	147	500	340	1	1	111293031	539	7.12	0.28	12	0.02	68.00	1726.00	666	20240517	-27.33	440	20241209	10.00	666	-27.33	20240517	440	10.00	20241209	666	-27.33	20240517	440	10.00	20241209	0.04	N	001620	500	556 억	289099	N	N	0	N	N
57	20241220	090124	57	100.00	KOSPI		운수.장비	N	N	N	N	N	488	-2	5	-0.41	336720	690	1.12	488	488	488	637	343	490	488.00	0.26	0	-87	496	492	486	482	476	495	485	556	147	500	340	1	1	111293031	543	7.18	0.28	12	0.00	68.00	1726.00	666	20240517	-26.73	440	20241209	10.91	666	-26.73	20240517	440	10.91	20241209	666	-26.73	20240517	440	10.91	20241209	0.04	N	001620	500	556 억	289099	N	N	0	N	N
58	20241219	160124	57	100.00	KOSPI		운수.장비	N	N	N	N	N	490	-1	5	-0.20	29849868	61837	130.11	487	490	480	638	344	491	482.72	0.26	0	16	498	494	487	483	476	496	485	556	147	500	340	1	1	111293031	545	7.21	0.28	12	0.06	68.00	1726.00	666	20240517	-26.43	440	20241209	11.36	666	-26.43	20240517	440	11.36	20241209	666	-26.43	20240517	440	11.36	20241209	0.04	N	001620	500	556 억	289199	N	N	0	N	N
59	20241219	150123	57	100.00	KOSPI		운수.장비	N	N	N	N	N	484	-7	5	-1.43	28368009	58805	123.73	487	490	480	638	344	491	482.41	0.26	0	69	498	494	487	483	476	496	485	556	147	500	340	1	1	111293031	539	7.12	0.28	12	0.05	68.00	1726.00	666	20240517	-27.33	440	20241209	10.00	666	-27.33	20240517	440	10.00	20241209	666	-27.33	20240517	440	10.00	20241209	0.04	N	001620	500	556 억	289199	N	N	0	N	N
60	20241219	140124	57	100.00	KOSPI		운수.장비	N	N	N	N	N	485	-6	5	-1.22	16809050	34816	73.26	487	490	480	638	344	491	482.80	0.26	0	5	498	494	487	483	476	496	485	556	147	500	340	1	1	111293031	540	7.13	0.28	12	0.03	68.00	1726.00	666	20240517	-27.18	440	20241209	10.23	666	-27.18	20240517	440	10.23	20241209	666	-27.18	20240517	440	10.23	20241209	0.04	N	001620	500	556 억	289199	N	N	0	N	N
61	20241219	130123	57	100.00	KOSPI		운수.장비	N	N	N	N	N	487	-4	5	-0.81	15685268	32499	68.38	487	490	480	638	344	491	482.64	0.26	0	-1	498	494	487	483	476	496	485	556	147	500	340	1	1	111293031	542	7.16	0.28	12	0.03	68.00	1726.00	666	20240517	-26.88	440	20241209	10.68	666	-26.88	20240517	440	10.68	20241209	666	-26.88	20240517	440	10.68	20241209	0.04	N	001620	500	556 억	289199	N	N	0	N	N
62	20241219	120124	57	100.00	KOSPI		운수.장비	N	N	N	N	N	487	-4	5	-0.81	15163796	31426	66.13	487	490	480	638	344	491	482.52	0.26	0	-2	498	494	487	483	476	496	485	556	147	500	340	1	1	111293031	542	7.16	0.28	12	0.03	68.00	1726.00	666	20240517	-26.88	440	20241209	10.68	666	-26.88	20240517	440	10.68	20241209	666	-26.88	20240517	440	10.68	20241209	0.04	N	001620	500	556 억	289199	N	N	0	N	N
63	20241219	110123	57	100.00	KOSPI		운수.장비	N	N	N	N	N	486	-5	5	-1.02	13901231	28827	60.66	487	490	480	638	344	491	482.23	0.26	0	-1	498	494	487	483	476	496	485	556	147	500	340	1	1	111293031	541	7.15	0.28	12	0.03	68.00	1726.00	666	20240517	-27.03	440	20241209	10.45	666	-27.03	20240517	440	10.45	20241209	666	-27.03	20240517	440	10.45	20241209	0.04	N	001620	500	556 억	289199	N	N	0	N	N
64	20241219	100124	57	100.00	KOSPI		운수.장비	N	N	N	N	N	480	-11	5	-2.24	5058691	10483	22.06	487	490	480	638	344	491	482.56	0.26	0	-242	498	494	487	483	476	496	485	556	147	500	340	1	1	111293031	534	7.06	0.28	12	0.01	68.00	1726.00	666	20240517	-27.93	440	20241209	9.09	666	-27.93	20240517	440	9.09	20241209	666	-27.93	20240517	440	9.09	20241209	0.04	N	001620	500	556 억	289199	N	N	0	N	N
65	20241219	090123	57	100.00	KOSPI		운수.장비	N	N	N	N	N	486	-5	5	-1.02	504389	1036	2.18	487	490	486	638	344	491	486.86	0.26	0	-90	498	494	487	483	476	496	485	556	147	500	340	1	1	111293031	541	7.15	0.28	12	0.00	68.00	1726.00	666	20240517	-27.03	440	20241209	10.45	666	-27.03	20240517	440	10.45	20241209	666	-27.03	20240517	440	10.45	20241209	0.04	N	001620	500	556 억	289199	N	N	0	N	N
66	20241218	160123	57	100.00	KOSPI		운수.장비	N	N	N	N	N	491	5	2	1.03	23064502	47525	94.18	486	491	480	631	341	486	485.31	0.26	0	788	513	499	491	477	469	495	473	556	145	500	340	1	1	111293031	546	7.22	0.28	12	0.04	68.00	1726.00	666	20240517	-26.28	440	20241209	11.59	666	-26.28	20240517	440	11.59	20241209	666	-26.28	20240517	440	11.59	20241209	0.05	N	001620	500	556 억	289489	N	N	3	N	N
67	20241218	150123	57	100.00	KOSPI		운수.장비	N	N	N	N	N	488	2	2	0.41	21390136	44106	87.41	486	490	480	631	341	486	484.97	0.26	0	863	513	499	491	477	469	495	473	556	145	500	340	1	1	111293031	543	7.18	0.28	12	0.04	68.00	1726.00	666	20240517	-26.73	440	20241209	10.91	666	-26.73	20240517	440	10.91	20241209	666	-26.73	20240517	440	10.91	20241209	0.05	N	001620	500	556 억	289489	N	N	3	N	N
68	20241218	140123	57	100.00	KOSPI		운수.장비	N	N	N	N	N	488	2	2	0.41	16584305	34262	67.90	486	488	480	631	341	486	484.04	0.26	0	482	513	499	491	477	469	495	473	556	145	500	340	1	1	111293031	543	7.18	0.28	12	0.03	68.00	1726.00	666	20240517	-26.73	440	20241209	10.91	666	-26.73	20240517	440	10.91	20241209	666	-26.73	20240517	440	10.91	20241209	0.05	N	001620	500	556 억	289489	N	N	3	N	N
69	20241218	130124	57	100.00	KOSPI		운수.장비	N	N	N	N	N	488	2	2	0.41	15800172	32651	64.71	486	488	480	631	341	486	483.91	0.26	0	230	513	499	491	477	469	495	473	556	145	500	340	1	1	111293031	543	7.18	0.28	12	0.03	68.00	1726.00	666	20240517	-26.73	440	20241209	10.91	666	-26.73	20240517	440	10.91	20241209	666	-26.73	20240517	440	10.91	20241209	0.05	N	001620	500	556 억	289489	N	N	3	N	N
70	20241218	120124	57	100.00	KOSPI		운수.장비	N	N	N	N	N	488	2	2	0.41	13367702	27649	54.79	486	488	480	631	341	486	483.48	0.26	0	103	513	499	491	477	469	495	473	556	145	500	340	1	1	111293031	543	7.18	0.28	12	0.02	68.00	1726.00	666	20240517	-26.73	440	20241209	10.91	666	-26.73	20240517	440	10.91	20241209	666	-26.73	20240517	440	10.91	20241209	0.05	N	001620	500	556 억	289489	N	N	3	N	N
71	20241218	110123	57	100.00	KOSPI		운수.장비	N	N	N	N	N	481	-5	5	-1.03	7634884	15771	31.25	486	488	480	631	341	486	484.11	0.26	0	-300	513	499	491	477	469	495	473	556	145	500	340	1	1	111293031	535	7.07	0.28	12	0.01	68.00	1726.00	666	20240517	-27.78	440	20241209	9.32	666	-27.78	20240517	440	9.32	20241209	666	-27.78	20240517	440	9.32	20241209	0.05	N	001620	500	556 억	289489	N	N	3	N	N
72	20241218	100124	57	100.00	KOSPI		운수.장비	N	N	N	N	N	484	-2	5	-0.41	4361293	8976	17.79	486	488	484	631	341	486	485.88	0.26	0	-294	513	499	491	477	469	495	473	556	145	500	340	1	1	111293031	539	7.12	0.28	12	0.01	68.00	1726.00	666	20240517	-27.33	440	20241209	10.00	666	-27.33	20240517	440	10.00	20241209	666	-27.33	20240517	440	10.00	20241209	0.05	N	001620	500	556 억	289489	N	N	3	N	N
73	20241218	090124	57	100.00	KOSPI		운수.장비	N	N	N	N	N	486	0	3	0.00	102060	210	0.42	486	486	486	631	341	486	486.00	0.26	0	0	513	499	491	477	469	495	473	556	145	500	340	1	1	111293031	541	7.15	0.28	12	0.00	68.00	1726.00	666	20240517	-27.03	440	20241209	10.45	666	-27.03	20240517	440	10.45	20241209	666	-27.03	20240517	440	10.45	20241209	0.05	N	001620	500	556 억	289489	N	N	3	N	N
74	20241217	160123	57	100.00	KOSPI		운수.장비	N	N	N	N	N	486	-5	5	-1.02	24534329	50458	42.13	490	505	483	638	344	491	486.23	0.26	0	52	497	493	488	484	479	496	487	556	147	500	340	1	1	111293031	541	7.15	0.28	12	0.05	68.00	1726.00	666	20240517	-27.03	440	20241209	10.45	666	-27.03	20240517	440	10.45	20241209	666	-27.03	20240517	440	10.45	20241209	0.05	N	001620	500	556 억	289437	N	N	3	N	N
75	20241217	150123	57	100.00	KOSPI		운수.장비	N	N	N	N	N	485	-6	5	-1.22	23564417	48459	40.46	490	505	483	638	344	491	486.28	0.26	0	454	497	493	488	484	479	496	487	556	147	500	340	1	1	111293031	540	7.13	0.28	12	0.04	68.00	1726.00	666	20240517	-27.18	440	20241209	10.23	666	-27.18	20240517	440	10.23	20241209	666	-27.18	20240517	440	10.23	20241209	0.05	N	001620	500	556 억	289437	N	N	13	N	N
76	20241217	140124	57	100.00	KOSPI		운수.장비	N	N	N	N	N	485	-6	5	-1.22	19552301	40183	33.55	490	505	483	638	344	491	486.58	0.26	0	523	497	493	488	484	479	496	487	556	147	500	340	1	1	111293031	540	7.13	0.28	12	0.04	68.00	1726.00	666	20240517	-27.18	440	20241209	10.23	666	-27.18	20240517	440	10.23	20241209	666	-27.18	20240517	440	10.23	20241209	0.05	N	001620	500	556 억	289437	N	N	13	N	N
77	20241217	130122	57	100.00	KOSPI		운수.장비	N	N	N	N	N	484	-7	5	-1.43	17899382	36770	30.70	490	505	484	638	344	491	486.79	0.26	0	523	497	493	488	484	479	496	487	556	147	500	340	1	1	111293031	539	7.12	0.28	12	0.03	68.00	1726.00	666	20240517	-27.33	440	20241209	10.00	666	-27.33	20240517	440	10.00	20241209	666	-27.33	20240517	440	10.00	20241209	0.05	N	001620	500	556 억	289437	N	N	13	N	N
78	20241217	120124	57	100.00	KOSPI		운수.장비	N	N	N	N	N	484	-7	5	-1.43	13296060	27278	22.77	490	505	484	638	344	491	487.43	0.26	0	124	497	493	488	484	479	496	487	556	147	500	340	1	1	111293031	539	7.12	0.28	12	0.02	68.00	1726.00	666	20240517	-27.33	440	20241209	10.00	666	-27.33	20240517	440	10.00	20241209	666	-27.33	20240517	440	10.00	20241209	0.05	N	001620	500	556 억	289437	N	N	13	N	N
79	20241217	110122	57	100.00	KOSPI		운수.장비	N	N	N	N	N	485	-6	5	-1.22	12390828	25409	21.21	490	505	484	638	344	491	487.66	0.26	0	227	497	493	488	484	479	496	487	556	147	500	340	1	1	111293031	540	7.13	0.28	12	0.02	68.00	1726.00	666	20240517	-27.18	440	20241209	10.23	666	-27.18	20240517	440	10.23	20241209	666	-27.18	20240517	440	10.23	20241209	0.05	N	001620	500	556 억	289437	N	N	13	N	N
80	20241217	100123	57	100.00	KOSPI		운수.장비	N	N	N	N	N	487	-4	5	-0.81	5061796	10332	8.63	490	505	486	638	344	491	489.91	0.26	0	227	497	493	488	484	479	496	487	556	147	500	340	1	1	111293031	542	7.16	0.28	12	0.01	68.00	1726.00	666	20240517	-26.88	440	20241209	10.68	666	-26.88	20240517	440	10.68	20241209	666	-26.88	20240517	440	10.68	20241209	0.05	N	001620	500	556 억	289437	N	N	13	N	N
81	20241217	090123	57	100.00	KOSPI		운수.장비	N	N	N	N	N	505	14	2	2.85	1069492	2144	1.79	490	505	490	638	344	491	498.83	0.26	0	-292	497	493	488	484	479	496	487	556	147	500	340	1	1	111293031	562	7.43	0.29	12	0.00	68.00	1726.00	666	20240517	-24.17	440	20241209	14.77	666	-24.17	20240517	440	14.77	20241209	666	-24.17	20240517	440	14.77	20241209	0.05	N	001620	500	556 억	289437	N	N	13	N	N
82	20241216	160123	57	100.00	KOSPI		운수.장비	N	N	N	N	N	491	5	2	1.03	58303472	119777	80.49	486	492	483	631	341	486	486.77	0.26	0	-2400	507	496	488	477	469	502	483	556	145	500	340	1	1	111293031	546	7.22	0.28	12	0.11	68.00	1726.00	666	20240517	-26.28	440	20241209	11.59	666	-26.28	20240517	440	11.59	20241209	666	-26.28	20240517	440	11.59	20241209	0.05	N	001620	500	556 억	291837	N	N	13	N	N
83	20241216	150123	57	100.00	KOSPI		운수.장비	N	N	N	N	N	486	0	3	0.00	57490176	118105	79.37	486	492	483	631	341	486	486.77	0.26	0	-2393	507	496	488	477	469	502	483	556	145	500	340	1	1	111293031	541	7.15	0.28	12	0.11	68.00	1726.00	666	20240517	-27.03	440	20241209	10.45	666	-27.03	20240517	440	10.45	20241209	666	-27.03	20240517	440	10.45	20241209	0.05	N	001620	500	556 억	291837	N	N	101	N	N
84	20241216	140122	57	100.00	KOSPI		운수.장비	N	N	N	N	N	485	-1	5	-0.21	45146607	92657	62.27	486	492	484	631	341	486	487.24	0.26	0	-1987	507	496	488	477	469	502	483	556	145	500	340	1	1	111293031	540	7.13	0.28	12	0.08	68.00	1726.00	666	20240517	-27.18	440	20241209	10.23	666	-27.18	20240517	440	10.23	20241209	666	-27.18	20240517	440	10.23	20241209	0.05	N	001620	500	556 억	291837	N	N	101	N	N
85	20241216	130123	57	100.00	KOSPI		운수.장비	N	N	N	N	N	485	-1	5	-0.21	38837913	79701	53.56	486	492	484	631	341	486	487.30	0.26	0	-1989	507	496	488	477	469	502	483	556	145	500	340	1	1	111293031	540	7.13	0.28	12	0.07	68.00	1726.00	666	20240517	-27.18	440	20241209	10.23	666	-27.18	20240517	440	10.23	20241209	666	-27.18	20240517	440	10.23	20241209	0.05	N	001620	500	556 억	291837	N	N	101	N	N
86	20241216	120123	57	100.00	KOSPI		운수.장비	N	N	N	N	N	484	-2	5	-0.41	33886536	69486	46.70	486	492	484	631	341	486	487.67	0.26	0	-1864	507	496	488	477	469	502	483	556	145	500	340	1	1	111293031	539	7.12	0.28	12	0.06	68.00	1726.00	666	20240517	-27.33	440	20241209	10.00	666	-27.33	20240517	440	10.00	20241209	666	-27.33	20240517	440	10.00	20241209	0.05	N	001620	500	556 억	291837	N	N	101	N	N
87	20241216	110123	57	100.00	KOSPI		운수.장비	N	N	N	N	N	487	1	2	0.21	25976206	53212	35.76	486	492	486	631	341	486	488.16	0.26	0	-1270	507	496	488	477	469	502	483	556	145	500	340	1	1	111293031	542	7.16	0.28	12	0.05	68.00	1726.00	666	20240517	-26.88	440	20241209	10.68	666	-26.88	20240517	440	10.68	20241209	666	-26.88	20240517	440	10.68	20241209	0.05	N	001620	500	556 억	291837	N	N	101	N	N
88	20241216	100123	57	100.00	KOSPI		운수.장비	N	N	N	N	N	487	1	2	0.21	17290914	35371	23.77	486	492	486	631	341	486	488.84	0.26	0	-373	507	496	488	477	469	502	483	556	145	500	340	1	1	111293031	542	7.16	0.28	12	0.03	68.00	1726.00	666	20240517	-26.88	440	20241209	10.68	666	-26.88	20240517	440	10.68	20241209	666	-26.88	20240517	440	10.68	20241209	0.05	N	001620	500	556 억	291837	N	N	101	N	N
89	20241216	090123	57	100.00	KOSPI		운수.장비	N	N	N	N	N	488	2	2	0.41	917339	1883	1.27	486	488	486	631	341	486	487.17	0.26	0	0	507	496	488	477	469	502	483	556	145	500	340	1	1	111293031	543	7.18	0.28	12	0.00	68.00	1726.00	666	20240517	-26.73	440	20241209	10.91	666	-26.73	20240517	440	10.91	20241209	666	-26.73	20240517	440	10.91	20241209	0.05	N	001620	500	556 억	291837	N	N	101	N	N
90	20241213	160121	57	100.00	KOSPI		운수.장비	N	N	N	N	N	486	0	3	0.00	71774330	147031	110.40	485	499	480	631	341	486	488.18	0.26	0	-2188	504	494	484	474	464	500	480	556	145	500	340	1	1	111293031	541	7.15	0.28	12	0.13	68.00	1726.00	666	20240517	-27.03	440	20241209	10.45	666	-27.03	20240517	440	10.45	20241209	666	-27.03	20240517	440	10.45	20241209	0.06	N	001620	500	556 억	294025	N	N	101	N	N
91	20241213	150123	57	100.00	KOSPI		운수.장비	N	N	N	N	N	482	-4	5	-0.82	66304189	135759	101.93	485	499	480	631	341	486	488.40	0.26	0	1882	504	494	484	474	464	500	480	556	145	500	340	1	1	111293031	536	7.09	0.28	12	0.12	68.00	1726.00	666	20240517	-27.63	440	20241209	9.55	666	-27.63	20240517	440	9.55	20241209	666	-27.63	20240517	440	9.55	20241209	0.06	N	001620	500	556 억	294025	N	N	0	N	N
92	20241213	140123	57	100.00	KOSPI		운수.장비	N	N	N	N	N	484	-2	5	-0.41	46019294	93726	70.37	485	499	484	631	341	486	491.00	0.26	0	-1309	504	494	484	474	464	500	480	556	145	500	340	1	1	111293031	539	7.12	0.28	12	0.08	68.00	1726.00	666	20240517	-27.33	440	20241209	10.00	666	-27.33	20240517	440	10.00	20241209	666	-27.33	20240517	440	10.00	20241209	0.06	N	001620	500	556 억	294025	N	N	0	N	N
93	20241213	130123	57	100.00	KOSPI		운수.장비	N	N	N	N	N	490	4	2	0.82	33116774	67277	50.51	485	499	485	631	341	486	492.25	0.26	0	-2026	504	494	484	474	464	500	480	556	145	500	340	1	1	111293031	545	7.21	0.28	12	0.06	68.00	1726.00	666	20240517	-26.43	440	20241209	11.36	666	-26.43	20240517	440	11.36	20241209	666	-26.43	20240517	440	11.36	20241209	0.06	N	001620	500	556 억	294025	N	N	0	N	N
94	20241213	120123	57	100.00	KOSPI		운수.장비	N	N	N	N	N	489	3	2	0.62	32191844	65386	49.09	485	499	485	631	341	486	492.34	0.26	0	-1953	504	494	484	474	464	500	480	556	145	500	340	1	1	111293031	544	7.19	0.28	12	0.06	68.00	1726.00	666	20240517	-26.58	440	20241209	11.14	666	-26.58	20240517	440	11.14	20241209	666	-26.58	20240517	440	11.14	20241209	0.06	N	001620	500	556 억	294025	N	N	0	N	N
95	20241213	110122	57	100.00	KOSPI		운수.장비	N	N	N	N	N	492	6	2	1.23	24596560	49903	37.47	485	499	485	631	341	486	492.89	0.26	0	-1928	504	494	484	474	464	500	480	556	145	500	340	1	1	111293031	548	7.24	0.29	12	0.04	68.00	1726.00	666	20240517	-26.13	440	20241209	11.82	666	-26.13	20240517	440	11.82	20241209	666	-26.13	20240517	440	11.82	20241209	0.06	N	001620	500	556 억	294025	N	N	0	N	N
96	20241213	100123	57	100.00	KOSPI		운수.장비	N	N	N	N	N	491	5	2	1.03	20241844	41027	30.80	485	499	485	631	341	486	493.38	0.26	0	-1973	504	494	484	474	464	500	480	556	145	500	340	1	1	111293031	546	7.22	0.28	12	0.04	68.00	1726.00	666	20240517	-26.28	440	20241209	11.59	666	-26.28	20240517	440	11.59	20241209	666	-26.28	20240517	440	11.59	20241209	0.06	N	001620	500	556 억	294025	N	N	0	N	N
97	20241213	090122	57	100.00	KOSPI		운수.장비	N	N	N	N	N	490	4	2	0.82	1128243	2319	1.74	485	490	485	631	341	486	486.52	0.26	0	-189	504	494	484	474	464	500	480	556	145	500	340	1	1	111293031	545	7.21	0.28	12	0.00	68.00	1726.00	666	20240517	-26.43	440	20241209	11.36	666	-26.43	20240517	440	11.36	20241209	666	-26.43	20240517	440	11.36	20241209	0.06	N	001620	500	556 억	294025	N	N	0	N	N
98	20241212	160123	57	100.00	KOSPI		운수.장비	N	N	N	N	N	486	9	2	1.89	64339562	133165	116.91	477	494	474	620	334	477	483.16	0.27	0	-5724	501	488	476	463	451	495	470	556	143	500	330	1	1	111293031	541	7.15	0.28	12	0.12	68.00	1726.00	666	20240517	-27.03	440	20241209	10.45	666	-27.03	20240517	440	10.45	20241209	666	-27.03	20240517	440	10.45	20241209	0.06	N	001620	500	556 억	299676	N	N	0	N	N
99	20241212	150122	57	100.00	KOSPI		운수.장비	N	N	N	N	N	477	0	3	0.00	62914791	130192	114.30	477	494	474	620	334	477	483.25	0.27	0	-5338	501	488	476	463	451	495	470	556	143	500	330	1	1	111293031	531	7.01	0.28	12	0.12	68.00	1726.00	666	20240517	-28.38	440	20241209	8.41	666	-28.38	20240517	440	8.41	20241209	666	-28.38	20240517	440	8.41	20241209	0.06	N	001620	500	556 억	299676	N	N	0	N	N
100	20241212	140123	57	100.00	KOSPI		운수.장비	N	N	N	N	N	479	2	2	0.42	55748602	115171	101.11	477	494	474	620	334	477	484.05	0.27	0	-6951	501	488	476	463	451	495	470	556	143	500	330	1	1	111293031	533	7.04	0.28	12	0.10	68.00	1726.00	666	20240517	-28.08	440	20241209	8.86	666	-28.08	20240517	440	8.86	20241209	666	-28.08	20240517	440	8.86	20241209	0.06	N	001620	500	556 억	299676	N	N	0	N	N
101	20241212	130123	57	100.00	KOSPI		운수.장비	N	N	N	N	N	483	6	2	1.26	45487060	93702	82.27	477	494	477	620	334	477	485.45	0.27	0	-7339	501	488	476	463	451	495	470	556	143	500	330	1	1	111293031	538	7.10	0.28	12	0.08	68.00	1726.00	666	20240517	-27.48	440	20241209	9.77	666	-27.48	20240517	440	9.77	20241209	666	-27.48	20240517	440	9.77	20241209	0.06	N	001620	500	556 억	299676	N	N	0	N	N
102	20241212	120122	57	100.00	KOSPI		운수.장비	N	N	N	N	N	486	9	2	1.89	29227184	60033	52.71	477	494	477	620	334	477	486.86	0.27	0	-7313	501	488	476	463	451	495	470	556	143	500	330	1	1	111293031	541	7.15	0.28	12	0.05	68.00	1726.00	666	20240517	-27.03	440	20241209	10.45	666	-27.03	20240517	440	10.45	20241209	666	-27.03	20240517	440	10.45	20241209	0.06	N	001620	500	556 억	299676	N	N	0	N	N
103	20241212	110122	57	100.00	KOSPI		운수.장비	N	N	N	N	N	485	8	2	1.68	14441333	29590	25.98	477	494	477	620	334	477	488.07	0.27	0	-6339	501	488	476	463	451	495	470	556	143	500	330	1	1	111293031	540	7.13	0.28	12	0.03	68.00	1726.00	666	20240517	-27.18	440	20241209	10.23	666	-27.18	20240517	440	10.23	20241209	666	-27.18	20240517	440	10.23	20241209	0.06	N	001620	500	556 억	299676	N	N	0	N	N
104	20241212	100123	57	100.00	KOSPI		운수.장비	N	N	N	N	N	485	8	2	1.68	10519865	21500	18.88	477	494	477	620	334	477	489.33	0.27	0	-1825	501	488	476	463	451	495	470	556	143	500	330	1	1	111293031	540	7.13	0.28	12	0.02	68.00	1726.00	666	20240517	-27.18	440	20241209	10.23	666	-27.18	20240517	440	10.23	20241209	666	-27.18	20240517	440	10.23	20241209	0.06	N	001620	500	556 억	299676	N	N	0	N	N
105	20241212	090123	57	100.00	KOSPI		운수.장비	N	N	N	N	N	479	2	2	0.42	457427	958	0.84	477	479	477	620	334	477	477.51	0.27	0	-100	501	488	476	463	451	495	470	556	143	500	330	1	1	111293031	533	7.04	0.28	12	0.00	68.00	1726.00	666	20240517	-28.08	440	20241209	8.86	666	-28.08	20240517	440	8.86	20241209	666	-28.08	20240517	440	8.86	20241209	0.06	N	001620	500	556 억	299676	N	N	0	N	N
106	20241211	160123	57	100.00	KOSPI		운수.장비	N	N	N	N	N	477	6	2	1.27	54187509	113900	90.46	467	489	464	612	330	471	475.74	0.27	0	-1807	486	478	463	455	440	482	459	556	141	500	320	1	1	111293031	531	7.01	0.28	12	0.10	68.00	1726.00	666	20240517	-28.38	440	20241209	8.41	666	-28.38	20240517	440	8.41	20241209	666	-28.38	20240517	440	8.41	20241209	0.06	N	001620	500	556 억	301556	N	N	3	N	N
107	20241211	150118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	479	8	2	1.70	44003597	92777	73.68	467	489	464	612	330	471	474.29	0.27	0	-705	486	478	463	455	440	482	459	556	141	500	320	1	1	111293031	533	7.04	0.28	12	0.08	68.00	1726.00	666	20240517	-28.08	440	20241209	8.86	666	-28.08	20240517	440	8.86	20241209	666	-28.08	20240517	440	8.86	20241209	0.06	N	001620	500	556 억	301556	N	N	3	N	N
108	20241211	140122	57	100.00	KOSPI		운수.장비	N	N	N	N	N	478	7	2	1.49	41143964	86788	68.93	467	489	464	612	330	471	474.07	0.27	0	-716	486	478	463	455	440	482	459	556	141	500	320	1	1	111293031	532	7.03	0.28	12	0.08	68.00	1726.00	666	20240517	-28.23	440	20241209	8.64	666	-28.23	20240517	440	8.64	20241209	666	-28.23	20240517	440	8.64	20241209	0.06	N	001620	500	556 억	301556	N	N	3	N	N
109	20241211	130122	57	100.00	KOSPI		운수.장비	N	N	N	N	N	480	9	2	1.91	33784963	71430	56.73	467	489	464	612	330	471	472.98	0.27	0	-705	486	478	463	455	440	482	459	556	141	500	320	1	1	111293031	534	7.06	0.28	12	0.06	68.00	1726.00	666	20240517	-27.93	440	20241209	9.09	666	-27.93	20240517	440	9.09	20241209	666	-27.93	20240517	440	9.09	20241209	0.06	N	001620	500	556 억	301556	N	N	3	N	N
110	20241211	120122	57	100.00	KOSPI		운수.장비	N	N	N	N	N	480	9	2	1.91	32166515	68065	54.06	467	489	464	612	330	471	472.59	0.27	0	-661	486	478	463	455	440	482	459	556	141	500	320	1	1	111293031	534	7.06	0.28	12	0.06	68.00	1726.00	666	20240517	-27.93	440	20241209	9.09	666	-27.93	20240517	440	9.09	20241209	666	-27.93	20240517	440	9.09	20241209	0.06	N	001620	500	556 억	301556	N	N	3	N	N
111	20241211	110123	57	100.00	KOSPI		운수.장비	N	N	N	N	N	481	10	2	2.12	29914882	63382	50.34	467	489	464	612	330	471	471.98	0.27	0	-346	486	478	463	455	440	482	459	556	141	500	320	1	1	111293031	535	7.07	0.28	12	0.06	68.00	1726.00	666	20240517	-27.78	440	20241209	9.32	666	-27.78	20240517	440	9.32	20241209	666	-27.78	20240517	440	9.32	20241209	0.06	N	001620	500	556 억	301556	N	N	3	N	N
112	20241211	100122	57	100.00	KOSPI		운수.장비	N	N	N	N	N	472	1	2	0.21	19647584	41975	33.34	467	474	464	612	330	471	468.08	0.27	0	978	486	478	463	455	440	482	459	556	141	500	320	1	1	111293031	525	6.94	0.27	12	0.04	68.00	1726.00	666	20240517	-29.13	440	20241209	7.27	666	-29.13	20240517	440	7.27	20241209	666	-29.13	20240517	440	7.27	20241209	0.06	N	001620	500	556 억	301556	N	N	3	N	N
113	20241211	090123	57	100.00	KOSPI		운수.장비	N	N	N	N	N	467	-4	5	-0.85	46700	100	0.08	467	467	467	612	330	471	467.00	0.27	0	0	486	478	463	455	440	482	459	556	141	500	320	1	1	111293031	520	6.87	0.27	12	0.00	68.00	1726.00	666	20240517	-29.88	440	20241209	6.14	666	-29.88	20240517	440	6.14	20241209	666	-29.88	20240517	440	6.14	20241209	0.06	N	001620	500	556 억	301556	N	N	3	N	N
114	20241210	160123	57	100.00	KOSPI		운수.장비	N	N	N	N	N	471	22	2	4.90	58084997	125914	87.67	449	471	448	583	315	449	461.31	0.27	0	-3403	471	460	450	439	429	455	434	556	134	500	310	1	1	111293031	524	6.93	0.27	12	0.11	68.00	1726.00	666	20240517	-29.28	440	20241209	7.05	666	-29.28	20240517	440	7.05	20241209	666	-29.28	20240517	440	7.05	20241209	0.06	N	001620	500	556 억	304966	N	N	3	N	N
115	20241210	150122	57	100.00	KOSPI		운수.장비	N	N	N	N	N	461	12	2	2.67	48966560	106389	74.08	449	468	448	583	315	449	460.26	0.27	0	-3829	471	460	450	439	429	455	434	556	134	500	310	1	1	111293031	513	6.78	0.27	12	0.10	68.00	1726.00	666	20240517	-30.78	440	20241209	4.77	666	-30.78	20240517	440	4.77	20241209	666	-30.78	20240517	440	4.77	20241209	0.06	N	001620	500	556 억	304966	N	N	0	N	N
116	20241210	140123	57	100.00	KOSPI		운수.장비	N	N	N	N	N	463	14	2	3.12	46492995	101042	70.35	449	468	448	583	315	449	460.14	0.27	0	-4157	471	460	450	439	429	455	434	556	134	500	310	1	1	111293031	515	6.81	0.27	12	0.09	68.00	1726.00	666	20240517	-30.48	440	20241209	5.23	666	-30.48	20240517	440	5.23	20241209	666	-30.48	20240517	440	5.23	20241209	0.06	N	001620	500	556 억	304966	N	N	0	N	N
117	20241210	130122	57	100.00	KOSPI		운수.장비	N	N	N	N	N	463	14	2	3.12	37469014	81730	56.91	449	467	448	583	315	449	458.45	0.27	0	-4691	471	460	450	439	429	455	434	556	134	500	310	1	1	111293031	515	6.81	0.27	12	0.07	68.00	1726.00	666	20240517	-30.48	440	20241209	5.23	666	-30.48	20240517	440	5.23	20241209	666	-30.48	20240517	440	5.23	20241209	0.06	N	001620	500	556 억	304966	N	N	0	N	N
118	20241210	120122	57	100.00	KOSPI		운수.장비	N	N	N	N	N	465	16	2	3.56	31642197	69172	48.16	449	466	448	583	315	449	457.44	0.27	0	-4160	471	460	450	439	429	455	434	556	134	500	310	1	1	111293031	518	6.84	0.27	12	0.06	68.00	1726.00	666	20240517	-30.18	440	20241209	5.68	666	-30.18	20240517	440	5.68	20241209	666	-30.18	20240517	440	5.68	20241209	0.06	N	001620	500	556 억	304966	N	N	0	N	N
119	20241210	110122	57	100.00	KOSPI		운수.장비	N	N	N	N	N	461	12	2	2.67	29834484	65264	45.44	449	466	448	583	315	449	457.14	0.27	0	-4039	471	460	450	439	429	455	434	556	134	500	310	1	1	111293031	513	6.78	0.27	12	0.06	68.00	1726.00	666	20240517	-30.78	440	20241209	4.77	666	-30.78	20240517	440	4.77	20241209	666	-30.78	20240517	440	4.77	20241209	0.06	N	001620	500	556 억	304966	N	N	0	N	N
120	20241210	100122	57	100.00	KOSPI		운수.장비	N	N	N	N	N	457	8	2	1.78	16078070	35418	24.66	449	462	448	583	315	449	453.95	0.27	0	-4102	471	460	450	439	429	455	434	556	134	500	310	1	1	111293031	509	6.72	0.26	12	0.03	68.00	1726.00	666	20240517	-31.38	440	20241209	3.86	666	-31.38	20240517	440	3.86	20241209	666	-31.38	20240517	440	3.86	20241209	0.06	N	001620	500	556 억	304966	N	N	0	N	N
121	20241210	090123	57	100.00	KOSPI		운수.장비	N	N	N	N	N	449	0	3	0.00	338097	753	0.52	449	449	449	583	315	449	449.00	0.27	0	0	471	460	450	439	429	455	434	556	134	500	310	1	1	111293031	500	6.60	0.26	12	0.00	68.00	1726.00	666	20240517	-32.58	440	20241209	2.05	666	-32.58	20240517	440	2.05	20241209	666	-32.58	20240517	440	2.05	20241209	0.06	N	001620	500	556 억	304966	N	N	0	N	N
122	20241209	160122	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	449	-18	5	-3.85	63763163	143623	104.15	461	461	440	607	327	467	443.63	0.28	0	-1600	502	484	465	447	428	475	438	556	140	500	320	1	1	111293031	500	6.60	0.26	12	0.13	68.00	1726.00	666	20240517	-32.58	440	20241209	2.05	666	-32.58	20240517	440	2.05	20241209	666	-32.58	20240517	440	2.05	20241209	0.06	N	001620	500	556 억	306419	N	N	0	N	N
123	20241209	150122	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	441	-26	5	-5.57	61173591	137782	99.92	461	461	440	607	327	467	443.65	0.28	0	-1552	502	484	465	447	428	475	438	556	140	500	320	1	1	111293031	491	6.49	0.26	12	0.12	68.00	1726.00	666	20240517	-33.78	440	20241209	0.23	666	-33.78	20240517	440	0.23	20241209	666	-33.78	20240517	440	0.23	20241209	0.06	N	001620	500	556 억	306419	N	N	0	N	N
124	20241209	140122	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	446	-21	5	-4.50	59270450	133483	96.80	461	461	440	607	327	467	443.68	0.28	0	-1535	502	484	465	447	428	475	438	556	140	500	320	1	1	111293031	496	6.56	0.26	12	0.12	68.00	1726.00	666	20240517	-33.03	440	20241209	1.36	666	-33.03	20240517	440	1.36	20241209	666	-33.03	20240517	440	1.36	20241209	0.06	N	001620	500	556 억	306419	N	N	0	N	N
125	20241209	130123	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	445	-22	5	-4.71	57240203	128911	93.49	461	461	440	607	327	467	443.67	0.28	0	-1334	502	484	465	447	428	475	438	556	140	500	320	1	1	111293031	495	6.54	0.26	12	0.12	68.00	1726.00	666	20240517	-33.18	440	20241209	1.14	666	-33.18	20240517	440	1.14	20241209	666	-33.18	20240517	440	1.14	20241209	0.06	N	001620	500	556 억	306419	N	N	0	N	N
126	20241209	120122	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	445	-22	5	-4.71	47304411	106498	77.23	461	461	440	607	327	467	443.74	0.28	0	-698	502	484	465	447	428	475	438	556	140	500	320	1	1	111293031	495	6.54	0.26	12	0.10	68.00	1726.00	666	20240517	-33.18	440	20241209	1.14	666	-33.18	20240517	440	1.14	20241209	666	-33.18	20240517	440	1.14	20241209	0.06	N	001620	500	556 억	306419	N	N	0	N	N
127	20241209	110123	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	446	-21	5	-4.50	37220344	83885	60.83	461	461	440	607	327	467	443.14	0.28	0	1183	502	484	465	447	428	475	438	556	140	500	320	1	1	111293031	496	6.56	0.26	12	0.08	68.00	1726.00	666	20240517	-33.03	440	20241209	1.36	666	-33.03	20240517	440	1.36	20241209	666	-33.03	20240517	440	1.36	20241209	0.06	N	001620	500	556 억	306419	N	N	0	N	N
128	20241209	100123	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	443	-24	5	-5.14	33415538	75306	54.61	461	461	440	607	327	467	443.10	0.28	0	1331	502	484	465	447	428	475	438	556	140	500	320	1	1	111293031	493	6.51	0.26	12	0.07	68.00	1726.00	666	20240517	-33.48	440	20241209	0.68	666	-33.48	20240517	440	0.68	20241209	666	-33.48	20240517	440	0.68	20241209	0.06	N	001620	500	556 억	306419	N	N	0	N	N
129	20241209	090122	57	100.00	KOSPI		운수.장비	N	N	N	N	N	461	-6	5	-1.28	1560960	3360	2.44	461	461	461	607	327	467	461.00	0.28	0	0	502	484	465	447	428	475	438	556	140	500	320	1	1	111293031	513	6.78	0.27	12	0.00	68.00	1726.00	666	20240517	-30.78	446	20241206	3.36	666	-30.78	20240517	446	3.36	20241206	666	-30.78	20240517	446	3.36	20241206	0.06	N	001620	500	556 억	306419	N	N	0	N	N
130	20241206	160122	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	467	2	2	0.43	63033662	137894	107.94	483	483	446	604	326	465	457.12	0.28	0	-225	481	473	466	458	451	469	454	556	139	500	320	1	1	111293031	520	6.87	0.27	12	0.12	68.00	1726.00	666	20240517	-29.88	446	20241206	4.71	666	-29.88	20240517	446	4.71	20241206	666	-29.88	20240517	446	4.71	20241206	0.09	N	001620	500	556 억	306639	N	N	1	N	N
131	20241206	150122	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	452	-13	5	-2.80	60808512	133040	104.14	483	483	446	604	326	465	457.07	0.28	0	-398	481	473	466	458	451	469	454	556	139	500	320	1	1	111293031	503	6.65	0.26	12	0.12	68.00	1726.00	666	20240517	-32.13	446	20241206	1.35	666	-32.13	20240517	446	1.35	20241206	666	-32.13	20240517	446	1.35	20241206	0.09	N	001620	500	556 억	306639	N	N	1	N	N
132	20241206	140122	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	452	-13	5	-2.80	53269935	116470	91.17	483	483	446	604	326	465	457.37	0.28	0	-237	481	473	466	458	451	469	454	556	139	500	320	1	1	111293031	503	6.65	0.26	12	0.10	68.00	1726.00	666	20240517	-32.13	446	20241206	1.35	666	-32.13	20240517	446	1.35	20241206	666	-32.13	20240517	446	1.35	20241206	0.09	N	001620	500	556 억	306639	N	N	1	N	N
133	20241206	130122	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	450	-15	5	-3.23	49154805	107303	84.00	483	483	446	604	326	465	458.09	0.28	0	-241	481	473	466	458	451	469	454	556	139	500	320	1	1	111293031	501	6.62	0.26	12	0.10	68.00	1726.00	666	20240517	-32.43	446	20241206	0.90	666	-32.43	20240517	446	0.90	20241206	666	-32.43	20240517	446	0.90	20241206	0.09	N	001620	500	556 억	306639	N	N	1	N	N
134	20241206	120122	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	454	-11	5	-2.37	44010681	95918	75.08	483	483	446	604	326	465	458.84	0.28	0	-218	481	473	466	458	451	469	454	556	139	500	320	1	1	111293031	505	6.68	0.26	12	0.09	68.00	1726.00	666	20240517	-31.83	446	20241206	1.79	666	-31.83	20240517	446	1.79	20241206	666	-31.83	20240517	446	1.79	20241206	0.09	N	001620	500	556 억	306639	N	N	1	N	N
135	20241206	110123	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	446	-19	5	-4.09	40612228	88390	69.19	483	483	446	604	326	465	459.47	0.28	0	89	481	473	466	458	451	469	454	556	139	500	320	1	1	111293031	496	6.56	0.26	12	0.08	68.00	1726.00	666	20240517	-33.03	446	20241206	0.00	666	-33.03	20240517	446	0.00	20241206	666	-33.03	20240517	446	0.00	20241206	0.09	N	001620	500	556 억	306639	N	N	1	N	N
136	20241206	100121	57	100.00	KOSPI		운수.장비	N	N	N	N	N	464	-1	5	-0.22	8368979	17868	13.99	483	483	462	604	326	465	468.38	0.28	0	48	481	473	466	458	451	469	454	556	139	500	320	1	1	111293031	516	6.82	0.27	12	0.02	68.00	1726.00	666	20240517	-30.33	459	20241205	1.09	666	-30.33	20240517	459	1.09	20241205	666	-30.33	20240517	459	1.09	20241205	0.09	N	001620	500	556 억	306639	N	N	1	N	N
137	20241206	090122	57	100.00	KOSPI		운수.장비	N	N	N	N	N	476	11	2	2.37	768335	1597	1.25	483	483	475	604	326	465	481.11	0.28	0	249	481	473	466	458	451	469	454	556	139	500	320	1	1	111293031	530	7.00	0.28	12	0.00	68.00	1726.00	666	20240517	-28.53	459	20241205	3.70	666	-28.53	20240517	459	3.70	20241205	666	-28.53	20240517	459	3.70	20241205	0.09	N	001620	500	556 억	306639	N	N	1	N	N
138	20241205	160122	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	465	-3	5	-0.64	58884776	127093	27.05	474	474	459	608	328	468	463.31	0.28	0	-1404	503	485	475	457	447	480	452	556	140	500	320	1	1	111293031	518	6.84	0.27	12	0.11	68.00	1726.00	666	20240517	-30.18	459	20241205	1.31	666	-30.18	20240517	459	1.31	20241205	666	-30.18	20240517	459	1.31	20241205	0.09	N	001620	500	556 억	308043	N	N	1	N	N
139	20241205	150122	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	460	-8	5	-1.71	56602977	122156	26.00	474	474	459	608	328	468	463.37	0.28	0	-1040	503	485	475	457	447	480	452	556	140	500	320	1	1	111293031	512	6.76	0.27	12	0.11	68.00	1726.00	666	20240517	-30.93	459	20241205	0.22	666	-30.93	20240517	459	0.22	20241205	666	-30.93	20240517	459	0.22	20241205	0.09	N	001620	500	556 억	308043	N	N	0	N	N
140	20241205	140121	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	461	-7	5	-1.50	48577955	104735	22.29	474	474	460	608	328	468	463.82	0.28	0	-802	503	485	475	457	447	480	452	556	140	500	320	1	1	111293031	513	6.78	0.27	12	0.09	68.00	1726.00	666	20240517	-30.78	460	20241205	0.22	666	-30.78	20240517	460	0.22	20241205	666	-30.78	20240517	460	0.22	20241205	0.09	N	001620	500	556 억	308043	N	N	0	N	N
141	20241205	130122	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	461	-7	5	-1.50	41335061	89057	18.95	474	474	460	608	328	468	464.14	0.28	0	1748	503	485	475	457	447	480	452	556	140	500	320	1	1	111293031	513	6.78	0.27	12	0.08	68.00	1726.00	666	20240517	-30.78	460	20241205	0.22	666	-30.78	20240517	460	0.22	20241205	666	-30.78	20240517	460	0.22	20241205	0.09	N	001620	500	556 억	308043	N	N	0	N	N
142	20241205	120122	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	463	-5	5	-1.07	24852017	53259	11.34	474	474	462	608	328	468	466.63	0.28	0	2049	503	485	475	457	447	480	452	556	140	500	320	1	1	111293031	515	6.81	0.27	12	0.05	68.00	1726.00	666	20240517	-30.48	462	20241205	0.22	666	-30.48	20240517	462	0.22	20241205	666	-30.48	20240517	462	0.22	20241205	0.09	N	001620	500	556 억	308043	N	N	0	N	N
143	20241205	110122	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	465	-3	5	-0.64	21181354	45345	9.65	474	474	462	608	328	468	467.12	0.28	0	2098	503	485	475	457	447	480	452	556	140	500	320	1	1	111293031	518	6.84	0.27	12	0.04	68.00	1726.00	666	20240517	-30.18	462	20241205	0.65	666	-30.18	20240517	462	0.65	20241205	666	-30.18	20240517	462	0.65	20241205	0.09	N	001620	500	556 억	308043	N	N	0	N	N
144	20241205	100121	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	466	-2	5	-0.43	17448055	37339	7.95	474	474	462	608	328	468	467.29	0.28	0	2098	503	485	475	457	447	480	452	556	140	500	320	1	1	111293031	519	6.85	0.27	12	0.03	68.00	1726.00	666	20240517	-30.03	462	20241205	0.87	666	-30.03	20240517	462	0.87	20241205	666	-30.03	20240517	462	0.87	20241205	0.09	N	001620	500	556 억	308043	N	N	0	N	N
145	20241205	090122	57	100.00	KOSPI		운수.장비	N	N	N	N	N	472	4	2	0.85	3806531	8118	1.73	474	474	468	608	328	468	468.90	0.28	0	336	503	485	475	457	447	480	452	556	140	500	320	1	1	111293031	525	6.94	0.27	12	0.01	68.00	1726.00	666	20240517	-29.13	465	20241204	1.51	666	-29.13	20240517	465	1.51	20241204	666	-29.13	20240517	465	1.51	20241204	0.09	N	001620	500	556 억	308043	N	N	0	N	N
146	20241204	160120	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	468	-27	5	-5.45	223245896	469550	157.54	490	493	465	643	347	495	475.45	0.27	0	2805	516	505	494	483	472	500	478	556	148	500	340	1	1	111293031	521	6.88	0.27	12	0.42	68.00	1726.00	666	20240517	-29.73	465	20241204	0.65	666	-29.73	20240517	465	0.65	20241204	666	-29.73	20240517	465	0.65	20241204	0.09	N	001620	500	556 억	305296	N	N	0	N	N
147	20241204	150122	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	468	-27	5	-5.45	218510961	459429	154.14	490	493	465	643	347	495	475.61	0.27	0	3255	516	505	494	483	472	500	478	556	148	500	340	1	1	111293031	521	6.88	0.27	12	0.41	68.00	1726.00	666	20240517	-29.73	465	20241204	0.65	666	-29.73	20240517	465	0.65	20241204	666	-29.73	20240517	465	0.65	20241204	0.09	N	001620	500	556 억	305296	N	N	0	N	N
148	20241204	140121	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	468	-27	5	-5.45	209766070	440781	147.89	490	493	465	643	347	495	475.90	0.27	0	2923	516	505	494	483	472	500	478	556	148	500	340	1	1	111293031	521	6.88	0.27	12	0.40	68.00	1726.00	666	20240517	-29.73	465	20241204	0.65	666	-29.73	20240517	465	0.65	20241204	666	-29.73	20240517	465	0.65	20241204	0.09	N	001620	500	556 억	305296	N	N	0	N	N
149	20241204	130121	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	472	-23	5	-4.65	174691606	365707	122.70	490	493	469	643	347	495	477.68	0.27	0	5454	516	505	494	483	472	500	478	556	148	500	340	1	1	111293031	525	6.94	0.27	12	0.33	68.00	1726.00	666	20240517	-29.13	469	20241204	0.64	666	-29.13	20240517	469	0.64	20241204	666	-29.13	20240517	469	0.64	20241204	0.09	N	001620	500	556 억	305296	N	N	0	N	N
150	20241204	120120	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	475	-20	5	-4.04	139518516	290988	97.63	490	493	470	643	347	495	479.46	0.27	0	3286	516	505	494	483	472	500	478	556	148	500	340	1	1	111293031	529	6.99	0.28	12	0.26	68.00	1726.00	666	20240517	-28.68	470	20241204	1.06	666	-28.68	20240517	470	1.06	20241204	666	-28.68	20240517	470	1.06	20241204	0.09	N	001620	500	556 억	305296	N	N	0	N	N
151	20241204	110119	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	475	-20	5	-4.04	127891804	266541	89.43	490	493	470	643	347	495	479.82	0.27	0	420	516	505	494	483	472	500	478	556	148	500	340	1	1	111293031	529	6.99	0.28	12	0.24	68.00	1726.00	666	20240517	-28.68	470	20241204	1.06	666	-28.68	20240517	470	1.06	20241204	666	-28.68	20240517	470	1.06	20241204	0.09	N	001620	500	556 억	305296	N	N	0	N	N
152	20241204	100121	57	100.00	KOSPI		운수.장비	N	N	N	N	N	485	-10	5	-2.02	25894427	52989	17.78	490	493	485	643	347	495	488.68	0.27	0	369	516	505	494	483	472	500	478	556	148	500	340	1	1	111293031	540	7.13	0.28	12	0.05	68.00	1726.00	666	20240517	-27.18	483	20241203	0.41	666	-27.18	20240517	483	0.41	20241203	666	-27.18	20240517	483	0.41	20241203	0.09	N	001620	500	556 억	305296	N	N	0	N	N
153	20241204	090122	57	100.00	KOSPI		운수.장비	N	N	N	N	N	489	-6	5	-1.21	127887	261	0.09	490	490	489	643	347	495	489.99	0.27	0	-41	516	505	494	483	472	500	478	556	148	500	340	1	1	111293031	544	7.19	0.28	12	0.00	68.00	1726.00	666	20240517	-26.58	483	20241203	1.24	666	-26.58	20240517	483	1.24	20241203	666	-26.58	20240517	483	1.24	20241203	0.09	N	001620	500	556 억	305296	N	N	0	N	N
154	20241203	160123	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	495	-3	5	-0.60	146790390	297829	223.29	497	505	483	647	349	498	492.87	0.27	0	991	530	514	505	489	480	509	484	556	149	500	340	1	1	111293031	551	7.28	0.29	12	0.27	68.00	1726.00	666	20240517	-25.68	483	20241203	2.48	666	-25.68	20240517	483	2.48	20241203	666	-25.68	20240517	483	2.48	20241203	0.09	N	001620	500	556 억	304305	N	N	0	N	N
155	20241203	150122	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	493	-5	5	-1.00	144728292	293654	220.16	497	505	483	647	349	498	492.85	0.27	0	1065	530	514	505	489	480	509	484	556	149	500	340	1	1	111293031	549	7.25	0.29	12	0.26	68.00	1726.00	666	20240517	-25.98	483	20241203	2.07	666	-25.98	20240517	483	2.07	20241203	666	-25.98	20240517	483	2.07	20241203	0.09	N	001620	500	556 억	304305	N	N	0	N	N
156	20241203	140122	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	483	-15	5	-3.01	125370167	254324	190.67	497	505	483	647	349	498	492.95	0.27	0	3356	530	514	505	489	480	509	484	556	149	500	340	1	1	111293031	538	7.10	0.28	12	0.23	68.00	1726.00	666	20240517	-27.48	483	20241203	0.00	666	-27.48	20240517	483	0.00	20241203	666	-27.48	20240517	483	0.00	20241203	0.09	N	001620	500	556 억	304305	N	N	0	N	N
157	20241203	130123	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	489	-9	5	-1.81	104385113	211316	158.43	497	505	485	647	349	498	493.98	0.27	0	6262	530	514	505	489	480	509	484	556	149	500	340	1	1	111293031	544	7.19	0.28	12	0.19	68.00	1726.00	666	20240517	-26.58	485	20241203	0.82	666	-26.58	20240517	485	0.82	20241203	666	-26.58	20240517	485	0.82	20241203	0.09	N	001620	500	556 억	304305	N	N	0	N	N
158	20241203	120125	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	493	-5	5	-1.00	76443029	154132	115.56	497	505	491	647	349	498	495.96	0.27	0	3669	530	514	505	489	480	509	484	556	149	500	340	1	1	111293031	549	7.25	0.29	12	0.14	68.00	1726.00	666	20240517	-25.98	491	20241203	0.41	666	-25.98	20240517	491	0.41	20241203	666	-25.98	20240517	491	0.41	20241203	0.09	N	001620	500	556 억	304305	N	N	0	N	N
159	20241203	110122	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	498	0	3	0.00	14730267	29605	22.20	497	505	493	647	349	498	497.56	0.27	0	585	530	514	505	489	480	509	484	556	149	500	340	1	1	111293031	554	7.32	0.29	12	0.03	68.00	1726.00	666	20240517	-25.23	493	20241203	1.01	666	-25.23	20240517	493	1.01	20241203	666	-25.23	20240517	493	1.01	20241203	0.09	N	001620	500	556 억	304305	N	N	0	N	N
160	20241203	100121	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	504	6	2	1.20	11448886	23052	17.28	497	504	493	647	349	498	496.65	0.27	0	816	530	514	505	489	480	509	484	556	149	500	340	1	1	111293031	561	7.41	0.29	12	0.02	68.00	1726.00	666	20240517	-24.32	493	20241203	2.23	666	-24.32	20240517	493	2.23	20241203	666	-24.32	20240517	493	2.23	20241203	0.09	N	001620	500	556 억	304305	N	N	0	N	N
161	20241203	090122	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	495	-3	5	-0.60	1111088	2236	1.68	497	497	495	647	349	498	496.91	0.27	0	-339	530	514	505	489	480	509	484	556	149	500	340	1	1	111293031	551	7.28	0.29	12	0.00	68.00	1726.00	666	20240517	-25.68	495	20241203	0.00	666	-25.68	20240517	495	0.00	20241203	666	-25.68	20240517	495	0.00	20241203	0.09	N	001620	500	556 억	304305	N	N	0	N	N
162	20241202	160120	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	498	-12	5	-2.35	66677059	133384	105.95	521	521	496	663	357	510	499.89	0.27	0	-494	523	516	508	501	493	512	497	556	153	500	350	1	1	111293031	554	7.32	0.29	12	0.12	68.00	1726.00	666	20240517	-25.23	496	20241202	0.40	666	-25.23	20240517	496	0.40	20241202	666	-25.23	20240517	496	0.40	20241202	0.10	N	001620	500	556 억	304799	N	N	0	N	N
163	20241202	150121	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	500	-10	5	-1.96	62720956	125439	99.64	521	521	496	663	357	510	500.01	0.27	0	-679	523	516	508	501	493	512	497	556	153	500	350	1	1	111293031	556	7.35	0.29	12	0.11	68.00	1726.00	666	20240517	-24.92	496	20241202	0.81	666	-24.92	20240517	496	0.81	20241202	666	-24.92	20240517	496	0.81	20241202	0.10	N	001620	500	556 억	304799	N	N	0	N	N
164	20241202	140120	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	498	-12	5	-2.35	50757102	101414	80.56	521	521	496	663	357	510	500.49	0.27	0	8	523	516	508	501	493	512	497	556	153	500	350	1	1	111293031	554	7.32	0.29	12	0.09	68.00	1726.00	666	20240517	-25.23	496	20241202	0.40	666	-25.23	20240517	496	0.40	20241202	666	-25.23	20240517	496	0.40	20241202	0.10	N	001620	500	556 억	304799	N	N	0	N	N
165	20241202	130124	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	497	-13	5	-2.55	46062311	91976	73.06	521	521	496	663	357	510	500.81	0.27	0	1826	523	516	508	501	493	512	497	556	153	500	350	1	1	111293031	553	7.31	0.29	12	0.08	68.00	1726.00	666	20240517	-25.38	496	20241202	0.20	666	-25.38	20240517	496	0.20	20241202	666	-25.38	20240517	496	0.20	20241202	0.10	N	001620	500	556 억	304799	N	N	0	N	N
166	20241202	120124	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	499	-11	5	-2.16	35580995	70937	56.35	521	521	498	663	357	510	501.59	0.27	0	1828	523	516	508	501	493	512	497	556	153	500	350	1	1	111293031	555	7.34	0.29	12	0.06	68.00	1726.00	666	20240517	-25.08	498	20241202	0.20	666	-25.08	20240517	498	0.20	20241202	666	-25.08	20240517	498	0.20	20241202	0.10	N	001620	500	556 억	304799	N	N	0	N	N
167	20241202	110119	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	500	-10	5	-1.96	30846716	61459	48.82	521	521	499	663	357	510	501.91	0.27	0	1828	523	516	508	501	493	512	497	556	153	500	350	1	1	111293031	556	7.35	0.29	12	0.06	68.00	1726.00	666	20240517	-24.92	499	20241202	0.20	666	-24.92	20240517	499	0.20	20241202	666	-24.92	20240517	499	0.20	20241202	0.10	N	001620	500	556 억	304799	N	N	0	N	N
168	20241202	100121	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	500	-10	5	-1.96	21581902	42967	34.13	521	521	499	663	357	510	502.29	0.27	0	1828	523	516	508	501	493	512	497	556	153	500	350	1	1	111293031	556	7.35	0.29	12	0.04	68.00	1726.00	666	20240517	-24.92	499	20241202	0.20	666	-24.92	20240517	499	0.20	20241202	666	-24.92	20240517	499	0.20	20241202	0.10	N	001620	500	556 억	304799	N	N	0	N	N
169	20241202	090120	57	100.00	KOSPI		운수.장비	N	N	N	N	N	509	-1	5	-0.20	3878187	7600	6.04	521	521	509	663	357	510	510.29	0.27	0	1982	523	516	508	501	493	512	497	556	153	500	350	1	1	111293031	566	7.49	0.29	12	0.01	68.00	1726.00	666	20240517	-23.57	500	20241129	1.80	666	-23.57	20240517	500	1.80	20241129	666	-23.57	20240517	500	1.80	20241129	0.10	N	001620	500	556 억	304799	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History