KissMeData/090080/price/prices-20241101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

64 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	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	20241129	160745	57	100.00	KOSPI		운수.장비	N	N	N	N	N	903	-9	5	-0.99	52373839	57618	61.95	912	923	901	1185	639	912	908.98	1.34	-222	925	918	911	904	897	922	908	275	273	500	650	1	1	54902259	496	13.68	1.14	12	0.10	66.00	790.00	1358	20240103	-33.51	870	20241115	3.79	1358	-33.51	20240103	870	3.79	20241115	1358	-33.51	20240103	870	3.79	20241115	0.09	N	090080	500	274 억	736681	N	N	5	N	N
3	20241129	150803	57	100.00	KOSPI		운수.장비	N	N	N	N	N	905	-7	5	-0.77	49605557	54553	58.66	912	923	901	1185	639	912	909.31	1.34	43	925	918	911	904	897	922	908	275	273	500	650	1	1	54902259	497	13.71	1.15	12	0.10	66.00	790.00	1358	20240103	-33.36	870	20241115	4.02	1358	-33.36	20240103	870	4.02	20241115	1358	-33.36	20240103	870	4.02	20241115	0.09	N	090080	500	274 억	736681	N	N	5	N	N
4	20241129	140805	57	100.00	KOSPI		운수.장비	N	N	N	N	N	910	-2	5	-0.22	48209821	53016	57.00	912	923	901	1185	639	912	909.34	1.34	12	925	918	911	904	897	922	908	275	273	500	650	1	1	54902259	500	13.79	1.15	12	0.10	66.00	790.00	1358	20240103	-32.99	870	20241115	4.60	1358	-32.99	20240103	870	4.60	20241115	1358	-32.99	20240103	870	4.60	20241115	0.09	N	090080	500	274 억	736681	N	N	5	N	N
5	20241129	130803	57	100.00	KOSPI		운수.장비	N	N	N	N	N	911	-1	5	-0.11	38293720	42187	45.36	912	918	901	1185	639	912	907.71	1.34	-727	925	918	911	904	897	922	908	275	273	500	650	1	1	54902259	500	13.80	1.15	12	0.08	66.00	790.00	1358	20240103	-32.92	870	20241115	4.71	1358	-32.92	20240103	870	4.71	20241115	1358	-32.92	20240103	870	4.71	20241115	0.09	N	090080	500	274 억	736681	N	N	5	N	N
6	20241129	120804	57	100.00	KOSPI		운수.장비	N	N	N	N	N	914	2	2	0.22	29799099	32906	35.38	912	915	901	1185	639	912	905.58	1.34	-525	925	918	911	904	897	922	908	275	273	500	650	1	1	54902259	502	13.85	1.16	12	0.06	66.00	790.00	1358	20240103	-32.70	870	20241115	5.06	1358	-32.70	20240103	870	5.06	20241115	1358	-32.70	20240103	870	5.06	20241115	0.09	N	090080	500	274 억	736681	N	N	5	N	N
7	20241129	110806	57	100.00	KOSPI		운수.장비	N	N	N	N	N	910	-2	5	-0.22	20107594	22259	23.93	912	912	901	1185	639	912	903.35	1.34	-356	925	918	911	904	897	922	908	275	273	500	650	1	1	54902259	500	13.79	1.15	12	0.04	66.00	790.00	1358	20240103	-32.99	870	20241115	4.60	1358	-32.99	20240103	870	4.60	20241115	1358	-32.99	20240103	870	4.60	20241115	0.09	N	090080	500	274 억	736681	N	N	5	N	N
8	20241129	100801	57	100.00	KOSPI		운수.장비	N	N	N	N	N	903	-9	5	-0.99	14152114	15667	16.85	912	912	901	1185	639	912	903.31	1.34	-97	925	918	911	904	897	922	908	275	273	500	650	1	1	54902259	496	13.68	1.14	12	0.03	66.00	790.00	1358	20240103	-33.51	870	20241115	3.79	1358	-33.51	20240103	870	3.79	20241115	1358	-33.51	20240103	870	3.79	20241115	0.09	N	090080	500	274 억	736681	N	N	5	N	N
9	20241129	090804	57	100.00	KOSPI		운수.장비	N	N	N	N	N	907	-5	5	-0.55	60127	66	0.07	912	912	907	1185	639	912	911.02	1.34	-12	925	918	911	904	897	922	908	275	273	500	650	1	1	54902259	498	13.74	1.15	12	0.00	66.00	790.00	1358	20240103	-33.21	870	20241115	4.25	1358	-33.21	20240103	870	4.25	20241115	1358	-33.21	20240103	870	4.25	20241115	0.09	N	090080	500	274 억	736681	N	N	5	N	N
10	20241128	160753	57	100.00	KOSPI		운수.장비	N	N	N	N	N	912	7	2	0.77	81609331	90004	184.64	905	918	904	1176	634	905	906.72	1.34	445	918	911	906	899	894	915	903	275	271	500	650	1	1	54902259	501	13.82	1.15	12	0.16	66.00	790.00	1358	20240103	-32.84	870	20241115	4.83	1358	-32.84	20240103	870	4.83	20241115	1358	-32.84	20240103	870	4.83	20241115	0.10	N	090080	500	274 억	736236	N	N	5	N	N
11	20241128	150809	57	100.00	KOSPI		운수.장비	N	N	N	N	N	910	5	2	0.55	79048524	87191	178.87	905	918	904	1176	634	905	906.61	1.34	521	918	911	906	899	894	915	903	275	271	500	650	1	1	54902259	500	13.79	1.15	12	0.16	66.00	790.00	1358	20240103	-32.99	870	20241115	4.60	1358	-32.99	20240103	870	4.60	20241115	1358	-32.99	20240103	870	4.60	20241115	0.10	N	090080	500	274 억	736236	N	N	1	N	N
12	20241128	140806	57	100.00	KOSPI		운수.장비	N	N	N	N	N	910	5	2	0.55	73674512	81294	166.77	905	918	904	1176	634	905	906.27	1.34	299	918	911	906	899	894	915	903	275	271	500	650	1	1	54902259	500	13.79	1.15	12	0.15	66.00	790.00	1358	20240103	-32.99	870	20241115	4.60	1358	-32.99	20240103	870	4.60	20241115	1358	-32.99	20240103	870	4.60	20241115	0.10	N	090080	500	274 억	736236	N	N	1	N	N
13	20241128	130804	57	100.00	KOSPI		운수.장비	N	N	N	N	N	910	5	2	0.55	70079438	77354	158.69	905	910	904	1176	634	905	905.96	1.34	571	918	911	906	899	894	915	903	275	271	500	650	1	1	54902259	500	13.79	1.15	12	0.14	66.00	790.00	1358	20240103	-32.99	870	20241115	4.60	1358	-32.99	20240103	870	4.60	20241115	1358	-32.99	20240103	870	4.60	20241115	0.10	N	090080	500	274 억	736236	N	N	1	N	N
14	20241128	120807	57	100.00	KOSPI		운수.장비	N	N	N	N	N	905	0	3	0.00	66086975	72956	149.67	905	910	904	1176	634	905	905.85	1.34	453	918	911	906	899	894	915	903	275	271	500	650	1	1	54902259	497	13.71	1.15	12	0.13	66.00	790.00	1358	20240103	-33.36	870	20241115	4.02	1358	-33.36	20240103	870	4.02	20241115	1358	-33.36	20240103	870	4.02	20241115	0.10	N	090080	500	274 억	736236	N	N	1	N	N
15	20241128	110809	57	100.00	KOSPI		운수.장비	N	N	N	N	N	908	3	2	0.33	61490797	67884	139.26	905	910	904	1176	634	905	905.82	1.34	82	918	911	906	899	894	915	903	275	271	500	650	1	1	54902259	499	13.76	1.15	12	0.12	66.00	790.00	1358	20240103	-33.14	870	20241115	4.37	1358	-33.14	20240103	870	4.37	20241115	1358	-33.14	20240103	870	4.37	20241115	0.10	N	090080	500	274 억	736236	N	N	1	N	N
16	20241128	100807	57	100.00	KOSPI		운수.장비	N	N	N	N	N	910	5	2	0.55	16087524	17754	36.42	905	910	905	1176	634	905	906.14	1.34	82	918	911	906	899	894	915	903	275	271	500	650	1	1	54902259	500	13.79	1.15	12	0.03	66.00	790.00	1358	20240103	-32.99	870	20241115	4.60	1358	-32.99	20240103	870	4.60	20241115	1358	-32.99	20240103	870	4.60	20241115	0.10	N	090080	500	274 억	736236	N	N	1	N	N
17	20241128	090804	57	100.00	KOSPI		운수.장비	N	N	N	N	N	905	0	3	0.00	1028985	1137	2.33	905	905	905	1176	634	905	905.00	1.34	0	918	911	906	899	894	915	903	275	271	500	650	1	1	54902259	497	13.71	1.15	12	0.00	66.00	790.00	1358	20240103	-33.36	870	20241115	4.02	1358	-33.36	20240103	870	4.02	20241115	1358	-33.36	20240103	870	4.02	20241115	0.10	N	090080	500	274 억	736236	N	N	1	N	N
18	20241127	160746	57	100.00	KOSPI		운수.장비	N	N	N	N	N	905	-5	5	-0.55	43974308	48555	163.96	901	913	901	1183	637	910	905.66	1.34	-405	920	915	910	905	900	912	902	275	273	500	650	1	1	54902259	497	13.71	1.15	12	0.09	66.00	790.00	1358	20240103	-33.36	870	20241115	4.02	1358	-33.36	20240103	870	4.02	20241115	1358	-33.36	20240103	870	4.02	20241115	0.10	N	090080	500	274 억	736641	N	N	1	N	N
19	20241127	150800	57	100.00	KOSPI		운수.장비	N	N	N	N	N	905	-5	5	-0.55	41806012	46159	155.87	901	913	901	1183	637	910	905.70	1.34	29	920	915	910	905	900	912	902	275	273	500	650	1	1	54902259	497	13.71	1.15	12	0.08	66.00	790.00	1358	20240103	-33.36	870	20241115	4.02	1358	-33.36	20240103	870	4.02	20241115	1358	-33.36	20240103	870	4.02	20241115	0.10	N	090080	500	274 억	736641	N	N	2	N	N
20	20241127	140801	57	100.00	KOSPI		운수.장비	N	N	N	N	N	905	-5	5	-0.55	40185278	44367	149.82	901	913	901	1183	637	910	905.75	1.34	-133	920	915	910	905	900	912	902	275	273	500	650	1	1	54902259	497	13.71	1.15	12	0.08	66.00	790.00	1358	20240103	-33.36	870	20241115	4.02	1358	-33.36	20240103	870	4.02	20241115	1358	-33.36	20240103	870	4.02	20241115	0.10	N	090080	500	274 억	736641	N	N	2	N	N
21	20241127	130755	57	100.00	KOSPI		운수.장비	N	N	N	N	N	907	-3	5	-0.33	38608471	42624	143.93	901	913	901	1183	637	910	905.79	1.34	-248	920	915	910	905	900	912	902	275	273	500	650	1	1	54902259	498	13.74	1.15	12	0.08	66.00	790.00	1358	20240103	-33.21	870	20241115	4.25	1358	-33.21	20240103	870	4.25	20241115	1358	-33.21	20240103	870	4.25	20241115	0.10	N	090080	500	274 억	736641	N	N	2	N	N
22	20241127	120802	57	100.00	KOSPI		운수.장비	N	N	N	N	N	907	-3	5	-0.33	25936777	28633	96.69	901	913	901	1183	637	910	905.84	1.34	-272	920	915	910	905	900	912	902	275	273	500	650	1	1	54902259	498	13.74	1.15	12	0.05	66.00	790.00	1358	20240103	-33.21	870	20241115	4.25	1358	-33.21	20240103	870	4.25	20241115	1358	-33.21	20240103	870	4.25	20241115	0.10	N	090080	500	274 억	736641	N	N	2	N	N
23	20241127	110759	57	100.00	KOSPI		운수.장비	N	N	N	N	N	906	-4	5	-0.44	22443458	24783	83.69	901	913	901	1183	637	910	905.60	1.34	-272	920	915	910	905	900	912	902	275	273	500	650	1	1	54902259	497	13.73	1.15	12	0.05	66.00	790.00	1358	20240103	-33.28	870	20241115	4.14	1358	-33.28	20240103	870	4.14	20241115	1358	-33.28	20240103	870	4.14	20241115	0.10	N	090080	500	274 억	736641	N	N	2	N	N
24	20241127	100759	57	100.00	KOSPI		운수.장비	N	N	N	N	N	908	-2	5	-0.22	17774712	19634	66.30	901	913	901	1183	637	910	905.30	1.34	-103	920	915	910	905	900	912	902	275	273	500	650	1	1	54902259	499	13.76	1.15	12	0.04	66.00	790.00	1358	20240103	-33.14	870	20241115	4.37	1358	-33.14	20240103	870	4.37	20241115	1358	-33.14	20240103	870	4.37	20241115	0.10	N	090080	500	274 억	736641	N	N	2	N	N
25	20241127	090758	57	100.00	KOSPI		운수.장비	N	N	N	N	N	907	-3	5	-0.33	6873511	7624	25.74	901	908	901	1183	637	910	901.56	1.34	-769	920	915	910	905	900	912	902	275	273	500	650	1	1	54902259	498	13.74	1.15	12	0.01	66.00	790.00	1358	20240103	-33.21	870	20241115	4.25	1358	-33.21	20240103	870	4.25	20241115	1358	-33.21	20240103	870	4.25	20241115	0.10	N	090080	500	274 억	736641	N	N	2	N	N
26	20241126	160749	57	100.00	KOSPI		운수.장비	N	N	N	N	N	910	-4	5	-0.44	26883935	29614	94.93	915	915	905	1188	640	914	907.81	1.34	-516	938	925	917	904	896	922	901	275	274	500	650	1	1	54902259	500	13.79	1.15	12	0.05	66.00	790.00	1358	20240103	-32.99	870	20241115	4.60	1358	-32.99	20240103	870	4.60	20241115	1358	-32.99	20240103	870	4.60	20241115	0.10	N	090080	500	274 억	737157	N	N	2	N	N
27	20241126	150756	57	100.00	KOSPI		운수.장비	N	N	N	N	N	910	-4	5	-0.44	25260417	27830	89.21	915	915	905	1188	640	914	907.67	1.34	-376	938	925	917	904	896	922	901	275	274	500	650	1	1	54902259	500	13.79	1.15	12	0.05	66.00	790.00	1358	20240103	-32.99	870	20241115	4.60	1358	-32.99	20240103	870	4.60	20241115	1358	-32.99	20240103	870	4.60	20241115	0.10	N	090080	500	274 억	737157	N	N	1	N	N
28	20241126	140754	57	100.00	KOSPI		운수.장비	N	N	N	N	N	909	-5	5	-0.55	24320553	26797	85.90	915	915	905	1188	640	914	907.58	1.34	-516	938	925	917	904	896	922	901	275	274	500	650	1	1	54902259	499	13.77	1.15	12	0.05	66.00	790.00	1358	20240103	-33.06	870	20241115	4.48	1358	-33.06	20240103	870	4.48	20241115	1358	-33.06	20240103	870	4.48	20241115	0.10	N	090080	500	274 억	737157	N	N	1	N	N
29	20241126	130752	57	100.00	KOSPI		운수.장비	N	N	N	N	N	909	-5	5	-0.55	22962215	25304	81.11	915	915	905	1188	640	914	907.45	1.34	-516	938	925	917	904	896	922	901	275	274	500	650	1	1	54902259	499	13.77	1.15	12	0.05	66.00	790.00	1358	20240103	-33.06	870	20241115	4.48	1358	-33.06	20240103	870	4.48	20241115	1358	-33.06	20240103	870	4.48	20241115	0.10	N	090080	500	274 억	737157	N	N	1	N	N
30	20241126	120758	57	100.00	KOSPI		운수.장비	N	N	N	N	N	910	-4	5	-0.44	22181600	24446	78.36	915	915	905	1188	640	914	907.37	1.34	-516	938	925	917	904	896	922	901	275	274	500	650	1	1	54902259	500	13.79	1.15	12	0.04	66.00	790.00	1358	20240103	-32.99	870	20241115	4.60	1358	-32.99	20240103	870	4.60	20241115	1358	-32.99	20240103	870	4.60	20241115	0.10	N	090080	500	274 억	737157	N	N	1	N	N
31	20241126	110802	57	100.00	KOSPI		운수.장비	N	N	N	N	N	909	-5	5	-0.55	20916631	23052	73.89	915	915	905	1188	640	914	907.37	1.34	-372	938	925	917	904	896	922	901	275	274	500	650	1	1	54902259	499	13.77	1.15	12	0.04	66.00	790.00	1358	20240103	-33.06	870	20241115	4.48	1358	-33.06	20240103	870	4.48	20241115	1358	-33.06	20240103	870	4.48	20241115	0.10	N	090080	500	274 억	737157	N	N	1	N	N
32	20241126	100804	57	100.00	KOSPI		운수.장비	N	N	N	N	N	908	-6	5	-0.66	11600085	12785	40.98	915	915	905	1188	640	914	907.32	1.34	-372	938	925	917	904	896	922	901	275	274	500	650	1	1	54902259	499	13.76	1.15	12	0.02	66.00	790.00	1358	20240103	-33.14	870	20241115	4.37	1358	-33.14	20240103	870	4.37	20241115	1358	-33.14	20240103	870	4.37	20241115	0.10	N	090080	500	274 억	737157	N	N	1	N	N
33	20241126	090756	57	100.00	KOSPI		운수.장비	N	N	N	N	N	910	-4	5	-0.44	678687	745	2.39	915	915	910	1188	640	914	910.99	1.34	-207	938	925	917	904	896	922	901	275	274	500	650	1	1	54902259	500	13.79	1.15	12	0.00	66.00	790.00	1358	20240103	-32.99	870	20241115	4.60	1358	-32.99	20240103	870	4.60	20241115	1358	-32.99	20240103	870	4.60	20241115	0.10	N	090080	500	274 억	737157	N	N	1	N	N
34	20241125	160738	57	100.00	KOSPI		운수.장비	N	N	N	N	N	914	2	2	0.22	28356912	30996	95.50	930	930	909	1185	639	912	914.86	1.34	1030	926	919	913	906	900	922	909	275	273	500	650	1	1	54902259	502	13.85	1.16	12	0.06	66.00	790.00	1358	20240103	-32.70	870	20241115	5.06	1358	-32.70	20240103	870	5.06	20241115	1358	-32.70	20240103	870	5.06	20241115	0.11	N	090080	500	274 억	736127	N	N	1	N	N
35	20241125	150753	57	100.00	KOSPI		운수.장비	N	N	N	N	N	914	2	2	0.22	27742549	30323	93.43	930	930	909	1185	639	912	914.90	1.34	1047	926	919	913	906	900	922	909	275	273	500	650	1	1	54902259	502	13.85	1.16	12	0.06	66.00	790.00	1358	20240103	-32.70	870	20241115	5.06	1358	-32.70	20240103	870	5.06	20241115	1358	-32.70	20240103	870	5.06	20241115	0.11	N	090080	500	274 억	736127	N	N	2	N	N
36	20241125	140751	57	100.00	KOSPI		운수.장비	N	N	N	N	N	915	3	2	0.33	19496991	21280	65.56	930	930	909	1185	639	912	916.21	1.34	537	926	919	913	906	900	922	909	275	273	500	650	1	1	54902259	502	13.86	1.16	12	0.04	66.00	790.00	1358	20240103	-32.62	870	20241115	5.17	1358	-32.62	20240103	870	5.17	20241115	1358	-32.62	20240103	870	5.17	20241115	0.11	N	090080	500	274 억	736127	N	N	2	N	N
37	20241125	130744	57	100.00	KOSPI		운수.장비	N	N	N	N	N	915	3	2	0.33	17486713	19084	58.80	930	930	909	1185	639	912	916.30	1.34	536	926	919	913	906	900	922	909	275	273	500	650	1	1	54902259	502	13.86	1.16	12	0.03	66.00	790.00	1358	20240103	-32.62	870	20241115	5.17	1358	-32.62	20240103	870	5.17	20241115	1358	-32.62	20240103	870	5.17	20241115	0.11	N	090080	500	274 억	736127	N	N	2	N	N
38	20241125	120754	57	100.00	KOSPI		운수.장비	N	N	N	N	N	915	3	2	0.33	14471530	15785	48.63	930	930	909	1185	639	912	916.79	1.34	464	926	919	913	906	900	922	909	275	273	500	650	1	1	54902259	502	13.86	1.16	12	0.03	66.00	790.00	1358	20240103	-32.62	870	20241115	5.17	1358	-32.62	20240103	870	5.17	20241115	1358	-32.62	20240103	870	5.17	20241115	0.11	N	090080	500	274 억	736127	N	N	2	N	N
39	20241125	110748	57	100.00	KOSPI		운수.장비	N	N	N	N	N	909	-3	5	-0.33	14204443	15492	47.73	930	930	909	1185	639	912	916.89	1.34	422	926	919	913	906	900	922	909	275	273	500	650	1	1	54902259	499	13.77	1.15	12	0.03	66.00	790.00	1358	20240103	-33.06	870	20241115	4.48	1358	-33.06	20240103	870	4.48	20241115	1358	-33.06	20240103	870	4.48	20241115	0.11	N	090080	500	274 억	736127	N	N	2	N	N
40	20241125	100739	57	100.00	KOSPI		운수.장비	N	N	N	N	N	920	8	2	0.88	6396499	6961	21.45	930	930	913	1185	639	912	918.91	1.34	88	926	919	913	906	900	922	909	275	273	500	650	1	1	54902259	505	13.94	1.16	12	0.01	66.00	790.00	1358	20240103	-32.25	870	20241115	5.75	1358	-32.25	20240103	870	5.75	20241115	1358	-32.25	20240103	870	5.75	20241115	0.11	N	090080	500	274 억	736127	N	N	2	N	N
41	20241125	090740	57	100.00	KOSPI		운수.장비	N	N	N	N	N	921	9	2	0.99	1484703	1598	4.92	930	930	920	1185	639	912	929.10	1.34	-249	926	919	913	906	900	922	909	275	273	500	650	1	1	54902259	506	13.95	1.17	12	0.00	66.00	790.00	1358	20240103	-32.18	870	20241115	5.86	1358	-32.18	20240103	870	5.86	20241115	1358	-32.18	20240103	870	5.86	20241115	0.11	N	090080	500	274 억	736127	N	N	2	N	N
42	20241122	160700	57	100.00	KOSPI		운수.장비	N	N	N	N	N	912	-4	5	-0.44	29571693	32457	154.37	908	920	907	1190	642	916	911.10	1.34	-803	924	920	915	911	906	922	913	275	274	500	650	1	1	54902259	501	13.82	1.15	12	0.06	66.00	790.00	1358	20240103	-32.84	870	20241115	4.83	1358	-32.84	20240103	870	4.83	20241115	1358	-32.84	20240103	870	4.83	20241115	0.11	N	090080	500	274 억	736966	N	N	2	N	N
43	20241122	150709	57	100.00	KOSPI		운수.장비	N	N	N	N	N	913	-3	5	-0.33	28354042	31122	148.02	908	920	907	1190	642	916	911.06	1.34	-434	924	920	915	911	906	922	913	275	274	500	650	1	1	54902259	501	13.83	1.16	12	0.06	66.00	790.00	1358	20240103	-32.77	870	20241115	4.94	1358	-32.77	20240103	870	4.94	20241115	1358	-32.77	20240103	870	4.94	20241115	0.11	N	090080	500	274 억	736966	N	N	0	N	N
44	20241122	140710	57	100.00	KOSPI		운수.장비	N	N	N	N	N	913	-3	5	-0.33	24680878	27115	128.97	908	920	907	1190	642	916	910.23	1.34	-444	924	920	915	911	906	922	913	275	274	500	650	1	1	54902259	501	13.83	1.16	12	0.05	66.00	790.00	1358	20240103	-32.77	870	20241115	4.94	1358	-32.77	20240103	870	4.94	20241115	1358	-32.77	20240103	870	4.94	20241115	0.11	N	090080	500	274 억	736966	N	N	0	N	N
45	20241122	130708	57	100.00	KOSPI		운수.장비	N	N	N	N	N	911	-5	5	-0.55	21941528	24112	114.68	908	920	907	1190	642	916	909.98	1.34	-97	924	920	915	911	906	922	913	275	274	500	650	1	1	54902259	500	13.80	1.15	12	0.04	66.00	790.00	1358	20240103	-32.92	870	20241115	4.71	1358	-32.92	20240103	870	4.71	20241115	1358	-32.92	20240103	870	4.71	20241115	0.11	N	090080	500	274 억	736966	N	N	0	N	N
46	20241122	120713	57	100.00	KOSPI		운수.장비	N	N	N	N	N	907	-9	5	-0.98	20885755	22954	109.17	908	920	907	1190	642	916	909.90	1.34	-27	924	920	915	911	906	922	913	275	274	500	650	1	1	54902259	498	13.74	1.15	12	0.04	66.00	790.00	1358	20240103	-33.21	870	20241115	4.25	1358	-33.21	20240103	870	4.25	20241115	1358	-33.21	20240103	870	4.25	20241115	0.11	N	090080	500	274 억	736966	N	N	0	N	N
47	20241122	110705	57	100.00	KOSPI		운수.장비	N	N	N	N	N	916	0	3	0.00	4887891	5370	25.54	908	920	907	1190	642	916	910.22	1.34	-374	924	920	915	911	906	922	913	275	274	500	650	1	1	54902259	503	13.88	1.16	12	0.01	66.00	790.00	1358	20240103	-32.55	870	20241115	5.29	1358	-32.55	20240103	870	5.29	20241115	1358	-32.55	20240103	870	5.29	20241115	0.11	N	090080	500	274 억	736966	N	N	0	N	N
48	20241122	100718	57	100.00	KOSPI		운수.장비	N	N	N	N	N	917	1	2	0.11	4394154	4828	22.96	908	920	907	1190	642	916	910.14	1.34	-265	924	920	915	911	906	922	913	275	274	500	650	1	1	54902259	503	13.89	1.16	12	0.01	66.00	790.00	1358	20240103	-32.47	870	20241115	5.40	1358	-32.47	20240103	870	5.40	20241115	1358	-32.47	20240103	870	5.40	20241115	0.11	N	090080	500	274 억	736966	N	N	0	N	N
49	20241122	090712	57	100.00	KOSPI		운수.장비	N	N	N	N	N	908	-8	5	-0.87	965272	1062	5.05	908	909	908	1190	642	916	908.92	1.34	-1	924	920	915	911	906	922	913	275	274	500	650	1	1	54902259	499	13.76	1.15	12	0.00	66.00	790.00	1358	20240103	-33.14	870	20241115	4.37	1358	-33.14	20240103	870	4.37	20241115	1358	-33.14	20240103	870	4.37	20241115	0.11	N	090080	500	274 억	736966	N	N	0	N	N
50	20241121	160705	57	100.00	KOSPI		운수.장비	N	N	N	N	N	916	1	2	0.11	19178733	21000	70.27	915	919	910	1189	641	915	913.27	1.34	-161	929	922	912	905	895	925	908	275	274	500	650	1	1	54902259	503	13.88	1.16	12	0.04	66.00	790.00	1358	20240103	-32.55	870	20241115	5.29	1358	-32.55	20240103	870	5.29	20241115	1358	-32.55	20240103	870	5.29	20241115	0.11	N	090080	500	274 억	737127	N	N	5	N	N
51	20241121	150720	57	100.00	KOSPI		운수.장비	N	N	N	N	N	913	-2	5	-0.22	18720043	20498	68.59	915	919	910	1189	641	915	913.26	1.34	-161	929	922	912	905	895	925	908	275	274	500	650	1	1	54902259	501	13.83	1.16	12	0.04	66.00	790.00	1358	20240103	-32.77	870	20241115	4.94	1358	-32.77	20240103	870	4.94	20241115	1358	-32.77	20240103	870	4.94	20241115	0.11	N	090080	500	274 억	737127	N	N	5	N	N
52	20241121	140720	57	100.00	KOSPI		운수.장비	N	N	N	N	N	916	1	2	0.11	14650733	16043	53.68	915	919	910	1189	641	915	913.22	1.34	-157	929	922	912	905	895	925	908	275	274	500	650	1	1	54902259	503	13.88	1.16	12	0.03	66.00	790.00	1358	20240103	-32.55	870	20241115	5.29	1358	-32.55	20240103	870	5.29	20241115	1358	-32.55	20240103	870	5.29	20241115	0.11	N	090080	500	274 억	737127	N	N	5	N	N
53	20241121	130712	57	100.00	KOSPI		운수.장비	N	N	N	N	N	913	-2	5	-0.22	13343987	14614	48.90	915	919	910	1189	641	915	913.10	1.34	47	929	922	912	905	895	925	908	275	274	500	650	1	1	54902259	501	13.83	1.16	12	0.03	66.00	790.00	1358	20240103	-32.77	870	20241115	4.94	1358	-32.77	20240103	870	4.94	20241115	1358	-32.77	20240103	870	4.94	20241115	0.11	N	090080	500	274 억	737127	N	N	5	N	N
54	20241121	120713	57	100.00	KOSPI		운수.장비	N	N	N	N	N	913	-2	5	-0.22	10886240	11921	39.89	915	919	910	1189	641	915	913.20	1.34	34	929	922	912	905	895	925	908	275	274	500	650	1	1	54902259	501	13.83	1.16	12	0.02	66.00	790.00	1358	20240103	-32.77	870	20241115	4.94	1358	-32.77	20240103	870	4.94	20241115	1358	-32.77	20240103	870	4.94	20241115	0.11	N	090080	500	274 억	737127	N	N	5	N	N
55	20241121	110715	57	100.00	KOSPI		운수.장비	N	N	N	N	N	912	-3	5	-0.33	10382364	11369	38.04	915	919	910	1189	641	915	913.22	1.34	34	929	922	912	905	895	925	908	275	274	500	650	1	1	54902259	501	13.82	1.15	12	0.02	66.00	790.00	1358	20240103	-32.84	870	20241115	4.83	1358	-32.84	20240103	870	4.83	20241115	1358	-32.84	20240103	870	4.83	20241115	0.11	N	090080	500	274 억	737127	N	N	5	N	N
56	20241121	100717	57	100.00	KOSPI		운수.장비	N	N	N	N	N	914	-1	5	-0.11	5870487	6417	21.47	915	919	912	1189	641	915	914.83	1.34	34	929	922	912	905	895	925	908	275	274	500	650	1	1	54902259	502	13.85	1.16	12	0.01	66.00	790.00	1358	20240103	-32.70	870	20241115	5.06	1358	-32.70	20240103	870	5.06	20241115	1358	-32.70	20240103	870	5.06	20241115	0.11	N	090080	500	274 억	737127	N	N	5	N	N
57	20241121	090716	57	100.00	KOSPI		운수.장비	N	N	N	N	N	912	-3	5	-0.33	942370	1030	3.45	915	915	912	1189	641	915	914.92	1.34	-170	929	922	912	905	895	925	908	275	274	500	650	1	1	54902259	501	13.82	1.15	12	0.00	66.00	790.00	1358	20240103	-32.84	870	20241115	4.83	1358	-32.84	20240103	870	4.83	20241115	1358	-32.84	20240103	870	4.83	20241115	0.11	N	090080	500	274 억	737127	N	N	5	N	N
58	20241120	160710	57	100.00	KOSPI		운수.장비	N	N	N	N	N	915	-4	5	-0.44	27259479	29884	138.42	902	919	902	1194	644	919	912.18	1.34	-801	926	922	920	916	914	924	918	275	275	500	660	1	1	54902259	502	13.86	1.16	12	0.05	66.00	790.00	1358	20240103	-32.62	870	20241115	5.17	1358	-32.62	20240103	870	5.17	20241115	1358	-32.62	20240103	870	5.17	20241115	0.11	N	090080	500	274 억	737928	N	N	5	N	N
59	20241120	150719	57	100.00	KOSPI		운수.장비	N	N	N	N	N	915	-4	5	-0.44	26740674	29317	135.79	902	919	902	1194	644	919	912.12	1.34	-792	926	922	920	916	914	924	918	275	275	500	660	1	1	54902259	502	13.86	1.16	12	0.05	66.00	790.00	1358	20240103	-32.62	870	20241115	5.17	1358	-32.62	20240103	870	5.17	20241115	1358	-32.62	20240103	870	5.17	20241115	0.11	N	090080	500	274 억	737928	N	N	0	N	N
60	20241120	140720	57	100.00	KOSPI		운수.장비	N	N	N	N	N	916	-3	5	-0.33	23645548	25938	120.14	902	919	902	1194	644	919	911.62	1.34	-792	926	922	920	916	914	924	918	275	275	500	660	1	1	54902259	503	13.88	1.16	12	0.05	66.00	790.00	1358	20240103	-32.55	870	20241115	5.29	1358	-32.55	20240103	870	5.29	20241115	1358	-32.55	20240103	870	5.29	20241115	0.11	N	090080	500	274 억	737928	N	N	0	N	N
61	20241120	130721	57	100.00	KOSPI		운수.장비	N	N	N	N	N	918	-1	5	-0.11	20511465	22521	104.31	902	919	902	1194	644	919	910.77	1.34	-792	926	922	920	916	914	924	918	275	275	500	660	1	1	54902259	504	13.91	1.16	12	0.04	66.00	790.00	1358	20240103	-32.40	870	20241115	5.52	1358	-32.40	20240103	870	5.52	20241115	1358	-32.40	20240103	870	5.52	20241115	0.11	N	090080	500	274 억	737928	N	N	0	N	N
62	20241120	120720	57	100.00	KOSPI		운수.장비	N	N	N	N	N	918	-1	5	-0.11	16958418	18647	86.37	902	919	902	1194	644	919	909.44	1.34	-792	926	922	920	916	914	924	918	275	275	500	660	1	1	54902259	504	13.91	1.16	12	0.03	66.00	790.00	1358	20240103	-32.40	870	20241115	5.52	1358	-32.40	20240103	870	5.52	20241115	1358	-32.40	20240103	870	5.52	20241115	0.11	N	090080	500	274 억	737928	N	N	0	N	N
63	20241120	110722	57	100.00	KOSPI		운수.장비	N	N	N	N	N	918	-1	5	-0.11	13821545	15229	70.54	902	919	902	1194	644	919	907.58	1.34	-792	926	922	920	916	914	924	918	275	275	500	660	1	1	54902259	504	13.91	1.16	12	0.03	66.00	790.00	1358	20240103	-32.40	870	20241115	5.52	1358	-32.40	20240103	870	5.52	20241115	1358	-32.40	20240103	870	5.52	20241115	0.11	N	090080	500	274 억	737928	N	N	0	N	N
64	20241120	100721	57	100.00	KOSPI		운수.장비	N	N	N	N	N	917	-2	5	-0.22	12562482	13855	64.17	902	919	902	1194	644	919	906.71	1.34	-792	926	922	920	916	914	924	918	275	275	500	660	1	1	54902259	503	13.89	1.16	12	0.03	66.00	790.00	1358	20240103	-32.47	870	20241115	5.40	1358	-32.47	20240103	870	5.40	20241115	1358	-32.47	20240103	870	5.40	20241115	0.11	N	090080	500	274 억	737928	N	N	0	N	N
65	20241120	090719	57	100.00	KOSPI		운수.장비	N	N	N	N	N	904	-15	5	-1.63	7524004	8322	38.55	902	914	902	1194	644	919	904.11	1.34	-575	926	922	920	916	914	924	918	275	275	500	660	1	1	54902259	496	13.70	1.14	12	0.02	66.00	790.00	1358	20240103	-33.43	870	20241115	3.91	1358	-33.43	20240103	870	3.91	20241115	1358	-33.43	20240103	870	3.91	20241115	0.11	N	090080	500	274 억	737928	N	N	0	N	N
66	20241119	160642	57	100.00	KOSPI		운수.장비	N	N	N	N	N	919	1	2	0.11	19315397	20998	47.72	918	924	918	1193	643	918	919.87	1.34	-33	937	927	909	899	881	932	904	275	275	500	660	1	1	54902259	505	13.92	1.16	12	0.04	66.00	790.00	1358	20240103	-32.33	870	20241115	5.63	1358	-32.33	20240103	870	5.63	20241115	1358	-32.33	20240103	870	5.63	20241115	0.11	N	090080	500	274 억	737961	N	N	0	N	N
67	20241119	150652	57	100.00	KOSPI		운수.장비	N	N	N	N	N	920	2	2	0.22	17712746	19253	43.75	918	924	918	1193	643	918	920.00	1.34	-2	937	927	909	899	881	932	904	275	275	500	660	1	1	54902259	505	13.94	1.16	12	0.04	66.00	790.00	1358	20240103	-32.25	870	20241115	5.75	1358	-32.25	20240103	870	5.75	20241115	1358	-32.25	20240103	870	5.75	20241115	0.11	N	090080	500	274 억	737961	N	N	0	N	N
68	20241119	140651	57	100.00	KOSPI		운수.장비	N	N	N	N	N	920	2	2	0.22	14837898	16124	36.64	918	924	918	1193	643	918	920.24	1.34	-2	937	927	909	899	881	932	904	275	275	500	660	1	1	54902259	505	13.94	1.16	12	0.03	66.00	790.00	1358	20240103	-32.25	870	20241115	5.75	1358	-32.25	20240103	870	5.75	20241115	1358	-32.25	20240103	870	5.75	20241115	0.11	N	090080	500	274 억	737961	N	N	0	N	N
69	20241119	130653	57	100.00	KOSPI		운수.장비	N	N	N	N	N	919	1	2	0.11	13047678	14177	32.22	918	924	918	1193	643	918	920.34	1.34	-2	937	927	909	899	881	932	904	275	275	500	660	1	1	54902259	505	13.92	1.16	12	0.03	66.00	790.00	1358	20240103	-32.33	870	20241115	5.63	1358	-32.33	20240103	870	5.63	20241115	1358	-32.33	20240103	870	5.63	20241115	0.11	N	090080	500	274 억	737961	N	N	0	N	N
70	20241119	120646	57	100.00	KOSPI		운수.장비	N	N	N	N	N	921	3	2	0.33	9537980	10359	23.54	918	924	918	1193	643	918	920.74	1.34	-2	937	927	909	899	881	932	904	275	275	500	660	1	1	54902259	506	13.95	1.17	12	0.02	66.00	790.00	1358	20240103	-32.18	870	20241115	5.86	1358	-32.18	20240103	870	5.86	20241115	1358	-32.18	20240103	870	5.86	20241115	0.11	N	090080	500	274 억	737961	N	N	0	N	N
71	20241119	110654	57	100.00	KOSPI		운수.장비	N	N	N	N	N	921	3	2	0.33	7061760	7670	17.43	918	924	918	1193	643	918	920.70	1.34	-2	937	927	909	899	881	932	904	275	275	500	660	1	1	54902259	506	13.95	1.17	12	0.01	66.00	790.00	1358	20240103	-32.18	870	20241115	5.86	1358	-32.18	20240103	870	5.86	20241115	1358	-32.18	20240103	870	5.86	20241115	0.11	N	090080	500	274 억	737961	N	N	0	N	N
72	20241119	100712	57	100.00	KOSPI		운수.장비	N	N	N	N	N	921	3	2	0.33	5663398	6150	13.98	918	924	918	1193	643	918	920.88	1.34	-2	937	927	909	899	881	932	904	275	275	500	660	1	1	54902259	506	13.95	1.17	12	0.01	66.00	790.00	1358	20240103	-32.18	870	20241115	5.86	1358	-32.18	20240103	870	5.86	20241115	1358	-32.18	20240103	870	5.86	20241115	0.11	N	090080	500	274 억	737961	N	N	0	N	N
73	20241119	090705	57	100.00	KOSPI		운수.장비	N	N	N	N	N	924	6	2	0.65	1682860	1822	4.14	918	924	918	1193	643	918	923.63	1.34	-2	937	927	909	899	881	932	904	275	275	500	660	1	1	54902259	507	14.00	1.17	12	0.00	66.00	790.00	1358	20240103	-31.96	870	20241115	6.21	1358	-31.96	20240103	870	6.21	20241115	1358	-31.96	20240103	870	6.21	20241115	0.11	N	090080	500	274 억	737961	N	N	0	N	N
74	20241118	160646	57	100.00	KOSPI		운수.장비	N	N	N	N	N	918	2	2	0.22	40100513	43945	43.33	891	919	891	1190	642	916	912.51	1.34	3470	960	938	904	882	848	949	893	275	274	500	650	1	1	54902259	504	13.91	1.16	12	0.08	66.00	790.00	1358	20240103	-32.40	870	20241115	5.52	1358	-32.40	20240103	870	5.52	20241115	1358	-32.40	20240103	870	5.52	20241115	0.14	N	090080	500	274 억	734533	N	N	0	N	N
75	20241118	150652	57	100.00	KOSPI		운수.장비	N	N	N	N	N	915	-1	5	-0.11	38855654	42586	41.99	891	919	891	1190	642	916	912.40	1.34	3521	960	938	904	882	848	949	893	275	274	500	650	1	1	54902259	502	13.86	1.16	12	0.08	66.00	790.00	1358	20240103	-32.62	870	20241115	5.17	1358	-32.62	20240103	870	5.17	20241115	1358	-32.62	20240103	870	5.17	20241115	0.14	N	090080	500	274 억	734533	N	N	0	N	N
76	20241118	140654	57	100.00	KOSPI		운수.장비	N	N	N	N	N	916	0	3	0.00	34974633	38348	37.81	891	919	891	1190	642	916	912.03	1.34	3521	960	938	904	882	848	949	893	275	274	500	650	1	1	54902259	503	13.88	1.16	12	0.07	66.00	790.00	1358	20240103	-32.55	870	20241115	5.29	1358	-32.55	20240103	870	5.29	20241115	1358	-32.55	20240103	870	5.29	20241115	0.14	N	090080	500	274 억	734533	N	N	0	N	N
77	20241118	130651	57	100.00	KOSPI		운수.장비	N	N	N	N	N	916	0	3	0.00	31289857	34324	33.85	891	919	891	1190	642	916	911.60	1.34	3522	960	938	904	882	848	949	893	275	274	500	650	1	1	54902259	503	13.88	1.16	12	0.06	66.00	790.00	1358	20240103	-32.55	870	20241115	5.29	1358	-32.55	20240103	870	5.29	20241115	1358	-32.55	20240103	870	5.29	20241115	0.14	N	090080	500	274 억	734533	N	N	0	N	N
78	20241118	120654	57	100.00	KOSPI		운수.장비	N	N	N	N	N	915	-1	5	-0.11	24158995	26544	26.17	891	919	891	1190	642	916	910.15	1.34	3486	960	938	904	882	848	949	893	275	274	500	650	1	1	54902259	502	13.86	1.16	12	0.05	66.00	790.00	1358	20240103	-32.62	870	20241115	5.17	1358	-32.62	20240103	870	5.17	20241115	1358	-32.62	20240103	870	5.17	20241115	0.14	N	090080	500	274 억	734533	N	N	0	N	N
79	20241118	110653	57	100.00	KOSPI		운수.장비	N	N	N	N	N	916	0	3	0.00	19233904	21166	20.87	891	919	891	1190	642	916	908.72	1.34	2751	960	938	904	882	848	949	893	275	274	500	650	1	1	54902259	503	13.88	1.16	12	0.04	66.00	790.00	1358	20240103	-32.55	870	20241115	5.29	1358	-32.55	20240103	870	5.29	20241115	1358	-32.55	20240103	870	5.29	20241115	0.14	N	090080	500	274 억	734533	N	N	0	N	N
80	20241118	100646	57	100.00	KOSPI		운수.장비	N	N	N	N	N	919	3	2	0.33	16412207	18085	17.83	891	919	891	1190	642	916	907.50	1.34	2751	960	938	904	882	848	949	893	275	274	500	650	1	1	54902259	505	13.92	1.16	12	0.03	66.00	790.00	1358	20240103	-32.33	870	20241115	5.63	1358	-32.33	20240103	870	5.63	20241115	1358	-32.33	20240103	870	5.63	20241115	0.14	N	090080	500	274 억	734533	N	N	0	N	N
81	20241118	090645	57	100.00	KOSPI		운수.장비	N	N	N	N	N	908	-8	5	-0.87	2941973	3301	3.26	891	908	891	1190	642	916	891.24	1.34	36	960	938	904	882	848	949	893	275	274	500	650	1	1	54902259	499	13.76	1.15	12	0.01	66.00	790.00	1358	20240103	-33.14	870	20241115	4.37	1358	-33.14	20240103	870	4.37	20241115	1358	-33.14	20240103	870	4.37	20241115	0.14	N	090080	500	274 억	734533	N	N	0	N	N
82	20241115	160706	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	916	-35	5	-3.68	92532897	101398	136.51	913	926	870	1236	666	951	912.57	1.33	1712	1053	1002	969	918	885	1027	943	275	285	500	680	1	1	54902259	503	13.88	1.16	12	0.18	66.00	790.00	1358	20240103	-32.55	870	20241115	5.29	1358	-32.55	20240103	870	5.29	20241115	1358	-32.55	20240103	870	5.29	20241115	0.14	N	090080	500	274 억	732718	N	N	0	N	N
83	20241115	150726	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	921	-30	5	-3.15	88051653	96508	129.93	913	926	870	1236	666	951	912.38	1.33	1964	1053	1002	969	918	885	1027	943	275	285	500	680	1	1	54902259	506	13.95	1.17	12	0.18	66.00	790.00	1358	20240103	-32.18	870	20241115	5.86	1358	-32.18	20240103	870	5.86	20241115	1358	-32.18	20240103	870	5.86	20241115	0.14	N	090080	500	274 억	732718	N	N	0	N	N
84	20241115	140718	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	920	-31	5	-3.26	82748352	90744	122.17	913	926	870	1236	666	951	911.89	1.33	1912	1053	1002	969	918	885	1027	943	275	285	500	680	1	1	54902259	505	13.94	1.16	12	0.17	66.00	790.00	1358	20240103	-32.25	870	20241115	5.75	1358	-32.25	20240103	870	5.75	20241115	1358	-32.25	20240103	870	5.75	20241115	0.14	N	090080	500	274 억	732718	N	N	0	N	N
85	20241115	130719	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	922	-29	5	-3.05	79129567	86805	116.86	913	926	870	1236	666	951	911.58	1.33	1876	1053	1002	969	918	885	1027	943	275	285	500	680	1	1	54902259	506	13.97	1.17	12	0.16	66.00	790.00	1358	20240103	-32.11	870	20241115	5.98	1358	-32.11	20240103	870	5.98	20241115	1358	-32.11	20240103	870	5.98	20241115	0.14	N	090080	500	274 억	732718	N	N	0	N	N
86	20241115	120724	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	913	-38	5	-4.00	66339774	72837	98.06	913	926	870	1236	666	951	910.80	1.33	1071	1053	1002	969	918	885	1027	943	275	285	500	680	1	1	54902259	501	13.83	1.16	12	0.13	66.00	790.00	1358	20240103	-32.77	870	20241115	4.94	1358	-32.77	20240103	870	4.94	20241115	1358	-32.77	20240103	870	4.94	20241115	0.14	N	090080	500	274 억	732718	N	N	0	N	N
87	20241115	110705	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	918	-33	5	-3.47	61045223	67029	90.24	913	926	870	1236	666	951	910.73	1.33	1035	1053	1002	969	918	885	1027	943	275	285	500	680	1	1	54902259	504	13.91	1.16	12	0.12	66.00	790.00	1358	20240103	-32.40	870	20241115	5.52	1358	-32.40	20240103	870	5.52	20241115	1358	-32.40	20240103	870	5.52	20241115	0.14	N	090080	500	274 억	732718	N	N	0	N	N
88	20241115	100706	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	906	-45	5	-4.73	56449869	61988	83.45	913	926	870	1236	666	951	910.66	1.33	1035	1053	1002	969	918	885	1027	943	275	285	500	680	1	1	54902259	497	13.73	1.15	12	0.11	66.00	790.00	1358	20240103	-33.28	870	20241115	4.14	1358	-33.28	20240103	870	4.14	20241115	1358	-33.28	20240103	870	4.14	20241115	0.14	N	090080	500	274 억	732718	N	N	0	N	N
89	20241115	090652	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	918	-33	5	-3.47	23236841	25739	34.65	913	921	870	1236	666	951	902.79	1.33	-1157	1053	1002	969	918	885	1027	943	275	285	500	680	1	1	54902259	504	13.91	1.16	12	0.05	66.00	790.00	1358	20240103	-32.40	870	20241115	5.52	1358	-32.40	20240103	870	5.52	20241115	1358	-32.40	20240103	870	5.52	20241115	0.14	N	090080	500	274 억	732718	N	N	0	N	N
90	20241114	160659	57	100.00	KOSPI		운수.장비	N	N	N	N	N	952	11	2	1.17	70205847	71752	116.65	941	1020	936	1223	659	941	978.46	1.33	1215	971	955	948	932	925	952	929	275	282	500	670	1	1	54902259	523	14.42	1.21	12	0.13	66.00	790.00	1358	20240103	-29.90	894	20240805	6.49	1358	-29.90	20240103	894	6.49	20240805	1358	-29.90	20240103	894	6.49	20240805	0.15	N	090080	500	274 억	731478	N	N	0	N	N
91	20241114	150704	57	100.00	KOSPI		운수.장비	N	N	N	N	N	961	20	2	2.13	66962058	68350	111.12	941	1020	936	1223	659	941	979.70	1.33	466	971	955	948	932	925	952	929	275	282	500	670	1	1	54902259	528	14.56	1.22	12	0.12	66.00	790.00	1358	20240103	-29.23	894	20240805	7.49	1358	-29.23	20240103	894	7.49	20240805	1358	-29.23	20240103	894	7.49	20240805	0.15	N	090080	500	274 억	731478	N	N	0	N	N
92	20241114	140658	57	100.00	KOSPI		운수.장비	N	N	N	N	N	967	26	2	2.76	60102368	61175	99.45	941	1020	936	1223	659	941	982.47	1.33	1341	971	955	948	932	925	952	929	275	282	500	670	1	1	54902259	531	14.65	1.22	12	0.11	66.00	790.00	1358	20240103	-28.79	894	20240805	8.17	1358	-28.79	20240103	894	8.17	20240805	1358	-28.79	20240103	894	8.17	20240805	0.15	N	090080	500	274 억	731478	N	N	0	N	N
93	20241114	130700	57	100.00	KOSPI		운수.장비	N	N	N	N	N	970	29	2	3.08	55261926	56133	91.26	941	1020	936	1223	659	941	984.49	1.33	1009	971	955	948	932	925	952	929	275	282	500	670	1	1	54902259	533	14.70	1.23	12	0.10	66.00	790.00	1358	20240103	-28.57	894	20240805	8.50	1358	-28.57	20240103	894	8.50	20240805	1358	-28.57	20240103	894	8.50	20240805	0.15	N	090080	500	274 억	731478	N	N	0	N	N
94	20241114	120658	57	100.00	KOSPI		운수.장비	N	N	N	N	N	973	32	2	3.40	49048126	49733	80.85	941	1020	936	1223	659	941	986.24	1.33	886	971	955	948	932	925	952	929	275	282	500	670	1	1	54902259	534	14.74	1.23	12	0.09	66.00	790.00	1358	20240103	-28.35	894	20240805	8.84	1358	-28.35	20240103	894	8.84	20240805	1358	-28.35	20240103	894	8.84	20240805	0.15	N	090080	500	274 억	731478	N	N	0	N	N
95	20241114	110659	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1001	60	2	6.38	32944071	33507	54.47	941	1016	936	1223	659	941	983.21	1.33	-1300	971	955	948	932	925	952	929	275	282	500	670	1	1	54902259	550	15.17	1.27	12	0.06	66.00	790.00	1358	20240103	-26.29	894	20240805	11.97	1358	-26.29	20240103	894	11.97	20240805	1358	-26.29	20240103	894	11.97	20240805	0.15	N	090080	500	274 억	731478	N	N	0	N	N
96	20241114	100719	57	100.00	KOSPI		운수.장비	N	N	N	N	N	941	0	3	0.00	2881114	3061	4.98	941	944	941	1223	659	941	941.23	1.33	327	971	955	948	932	925	952	929	275	282	500	670	1	1	54902259	517	14.26	1.19	12	0.01	66.00	790.00	1358	20240103	-30.71	894	20240805	5.26	1358	-30.71	20240103	894	5.26	20240805	1358	-30.71	20240103	894	5.26	20240805	0.15	N	090080	500	274 억	731478	N	N	0	N	N
97	20241114	090655	57	100.00	KOSPI		운수.장비	N	N	N	N	N	941	0	3	0.00	0	0	0.00	0	0	0	1223	659	941	0.00	1.33	0	971	955	948	932	925	952	929	275	282	500	670	1	1	54902259	517	14.26	1.19	12	0.00	66.00	790.00	1358	20240103	-30.71	894	20240805	5.26	1358	-30.71	20240103	894	5.26	20240805	1358	-30.71	20240103	894	5.26	20240805	0.15	N	090080	500	274 억	731478	N	N	0	N	N
98	20241112	160636	57	100.00	KOSPI		운수.장비	N	N	N	N	N	964	-26	5	-2.63	65644390	68197	86.48	951	975	951	1287	693	990	962.57	1.34	-4723	1042	1015	1002	975	962	1009	969	275	297	500	710	1	1	54902259	529	14.61	1.22	12	0.12	66.00	790.00	1358	20240103	-29.01	894	20240805	7.83	1358	-29.01	20240103	894	7.83	20240805	1358	-29.01	20240103	894	7.83	20240805	0.19	N	090080	500	274 억	737316	N	N	0	N	N
99	20241112	150640	57	100.00	KOSPI		운수.장비	N	N	N	N	N	963	-27	5	-2.73	58630530	60919	77.25	951	975	951	1287	693	990	962.43	1.34	-4681	1042	1015	1002	975	962	1009	969	275	297	500	710	1	1	54902259	529	14.59	1.22	12	0.11	66.00	790.00	1358	20240103	-29.09	894	20240805	7.72	1358	-29.09	20240103	894	7.72	20240805	1358	-29.09	20240103	894	7.72	20240805	0.19	N	090080	500	274 억	737316	N	N	0	N	N
100	20241112	140647	57	100.00	KOSPI		운수.장비	N	N	N	N	N	974	-16	5	-1.62	53351690	55460	70.33	951	975	951	1287	693	990	961.99	1.34	-4180	1042	1015	1002	975	962	1009	969	275	297	500	710	1	1	54902259	535	14.76	1.23	12	0.10	66.00	790.00	1358	20240103	-28.28	894	20240805	8.95	1358	-28.28	20240103	894	8.95	20240805	1358	-28.28	20240103	894	8.95	20240805	0.19	N	090080	500	274 억	737316	N	N	0	N	N
101	20241112	130644	57	100.00	KOSPI		운수.장비	N	N	N	N	N	963	-27	5	-2.73	49307304	51277	65.02	951	975	951	1287	693	990	961.59	1.34	-3180	1042	1015	1002	975	962	1009	969	275	297	500	710	1	1	54902259	529	14.59	1.22	12	0.09	66.00	790.00	1358	20240103	-29.09	894	20240805	7.72	1358	-29.09	20240103	894	7.72	20240805	1358	-29.09	20240103	894	7.72	20240805	0.19	N	090080	500	274 억	737316	N	N	0	N	N
102	20241112	120643	57	100.00	KOSPI		운수.장비	N	N	N	N	N	966	-24	5	-2.42	43334432	45100	57.19	951	970	951	1287	693	990	960.85	1.34	-2396	1042	1015	1002	975	962	1009	969	275	297	500	710	1	1	54902259	530	14.64	1.22	12	0.08	66.00	790.00	1358	20240103	-28.87	894	20240805	8.05	1358	-28.87	20240103	894	8.05	20240805	1358	-28.87	20240103	894	8.05	20240805	0.19	N	090080	500	274 억	737316	N	N	0	N	N
103	20241112	110642	57	100.00	KOSPI		운수.장비	N	N	N	N	N	963	-27	5	-2.73	40978766	42657	54.09	951	970	951	1287	693	990	960.66	1.34	-2352	1042	1015	1002	975	962	1009	969	275	297	500	710	1	1	54902259	529	14.59	1.22	12	0.08	66.00	790.00	1358	20240103	-29.09	894	20240805	7.72	1358	-29.09	20240103	894	7.72	20240805	1358	-29.09	20240103	894	7.72	20240805	0.19	N	090080	500	274 억	737316	N	N	0	N	N
104	20241112	100640	57	100.00	KOSPI		운수.장비	N	N	N	N	N	970	-20	5	-2.02	29136206	30395	38.54	951	970	951	1287	693	990	958.59	1.34	523	1042	1015	1002	975	962	1009	969	275	297	500	710	1	1	54902259	533	14.70	1.23	12	0.06	66.00	790.00	1358	20240103	-28.57	894	20240805	8.50	1358	-28.57	20240103	894	8.50	20240805	1358	-28.57	20240103	894	8.50	20240805	0.19	N	090080	500	274 억	737316	N	N	0	N	N
105	20241112	090639	57	100.00	KOSPI		운수.장비	N	N	N	N	N	960	-30	5	-3.03	14290900	14977	18.99	951	966	951	1287	693	990	954.19	1.34	1824	1042	1015	1002	975	962	1009	969	275	297	500	710	1	1	54902259	527	14.55	1.22	12	0.03	66.00	790.00	1358	20240103	-29.31	894	20240805	7.38	1358	-29.31	20240103	894	7.38	20240805	1358	-29.31	20240103	894	7.38	20240805	0.19	N	090080	500	274 억	737316	N	N	0	N	N
106	20241111	160635	57	100.00	KOSPI		운수.장비	N	N	N	N	N	990	-38	5	-3.70	78780002	78836	446.16	1028	1029	989	1336	720	1028	998.80	1.34	-377	1059	1043	1026	1010	993	1051	1018	275	308	500	740	1	1	54902259	544	15.00	1.25	12	0.14	66.00	790.00	1358	20240103	-27.10	894	20240805	10.74	1358	-27.10	20240103	894	10.74	20240805	1358	-27.10	20240103	894	10.74	20240805	0.19	N	090080	500	274 억	737693	N	N	10	N	N
107	20241111	150655	57	100.00	KOSPI		운수.장비	N	N	N	N	N	990	-38	5	-3.70	74859975	74876	423.75	1028	1029	990	1336	720	1028	999.28	1.34	4	1059	1043	1026	1010	993	1051	1018	275	308	500	740	1	1	54902259	544	15.00	1.25	12	0.14	66.00	790.00	1358	20240103	-27.10	894	20240805	10.74	1358	-27.10	20240103	894	10.74	20240805	1358	-27.10	20240103	894	10.74	20240805	0.19	N	090080	500	274 억	737693	N	N	10	N	N
108	20241111	140647	57	100.00	KOSPI		운수.장비	N	N	N	N	N	990	-38	5	-3.70	67231136	67183	380.21	1028	1029	990	1336	720	1028	1000.17	1.34	27	1059	1043	1026	1010	993	1051	1018	275	308	500	740	1	1	54902259	544	15.00	1.25	12	0.12	66.00	790.00	1358	20240103	-27.10	894	20240805	10.74	1358	-27.10	20240103	894	10.74	20240805	1358	-27.10	20240103	894	10.74	20240805	0.19	N	090080	500	274 억	737693	N	N	10	N	N
109	20241111	130641	57	100.00	KOSPI		운수.장비	N	N	N	N	N	999	-29	5	-2.82	46505959	46336	262.23	1028	1029	995	1336	720	1028	1002.95	1.34	89	1059	1043	1026	1010	993	1051	1018	275	308	500	740	1	1	54902259	548	15.14	1.26	12	0.08	66.00	790.00	1358	20240103	-26.44	894	20240805	11.74	1358	-26.44	20240103	894	11.74	20240805	1358	-26.44	20240103	894	11.74	20240805	0.19	N	090080	500	274 억	737693	N	N	10	N	N
110	20241111	120640	57	100.00	KOSPI		운수.장비	N	N	N	N	N	998	-30	5	-2.92	43959649	43786	247.80	1028	1029	995	1336	720	1028	1003.21	1.34	393	1059	1043	1026	1010	993	1051	1018	275	308	500	740	1	1	54902259	548	15.12	1.26	12	0.08	66.00	790.00	1358	20240103	-26.51	894	20240805	11.63	1358	-26.51	20240103	894	11.63	20240805	1358	-26.51	20240103	894	11.63	20240805	0.19	N	090080	500	274 억	737693	N	N	10	N	N
111	20241111	110638	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1000	-28	5	-2.72	24277574	24077	136.26	1028	1029	999	1336	720	1028	1007.18	1.34	606	1059	1043	1026	1010	993	1051	1018	275	308	500	740	1	1	54902259	549	15.15	1.27	12	0.04	66.00	790.00	1358	20240103	-26.36	894	20240805	11.86	1358	-26.36	20240103	894	11.86	20240805	1358	-26.36	20240103	894	11.86	20240805	0.19	N	090080	500	274 억	737693	N	N	10	N	N
112	20241111	100635	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1002	-26	5	-2.53	14348350	14162	80.15	1028	1029	1001	1336	720	1028	1011.62	1.34	703	1059	1043	1026	1010	993	1051	1018	275	308	500	740	1	1	54902259	550	15.18	1.27	12	0.03	66.00	790.00	1358	20240103	-26.22	894	20240805	12.08	1358	-26.22	20240103	894	12.08	20240805	1358	-26.22	20240103	894	12.08	20240805	0.19	N	090080	500	274 억	737693	N	N	10	N	N
113	20241111	090633	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1010	-18	5	-1.75	5167243	5055	28.61	1028	1028	1010	1336	720	1028	1020.14	1.34	190	1059	1043	1026	1010	993	1051	1018	275	308	500	740	1	1	54902259	555	15.30	1.28	12	0.01	66.00	790.00	1358	20240103	-25.63	894	20240805	12.98	1358	-25.63	20240103	894	12.98	20240805	1358	-25.63	20240103	894	12.98	20240805	0.19	N	090080	500	274 억	737693	N	N	10	N	N
114	20241108	160627	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1028	10	2	0.98	18055697	17617	46.17	1018	1042	1009	1323	713	1018	1025.26	1.34	-648	1070	1043	1023	996	976	1034	987	275	305	500	730	1	1	54902259	564	15.58	1.30	12	0.03	66.00	790.00	1358	20240103	-24.30	894	20240805	14.99	1358	-24.30	20240103	894	14.99	20240805	1358	-24.30	20240103	894	14.99	20240805	0.19	N	090080	500	274 억	738231	N	N	10	N	N
115	20241108	150637	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1030	12	2	1.18	17222617	16807	44.04	1018	1042	1009	1323	713	1018	1025.10	1.34	-648	1070	1043	1023	996	976	1034	987	275	305	500	730	1	1	54902259	565	15.61	1.30	12	0.03	66.00	790.00	1358	20240103	-24.15	894	20240805	15.21	1358	-24.15	20240103	894	15.21	20240805	1358	-24.15	20240103	894	15.21	20240805	0.19	N	090080	500	274 억	738231	N	N	14	N	N
116	20241108	140635	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1033	15	2	1.47	16199537	15813	41.44	1018	1042	1009	1323	713	1018	1024.82	1.34	-637	1070	1043	1023	996	976	1034	987	275	305	500	730	1	1	54902259	567	15.65	1.31	12	0.03	66.00	790.00	1358	20240103	-23.93	894	20240805	15.55	1358	-23.93	20240103	894	15.55	20240805	1358	-23.93	20240103	894	15.55	20240805	0.19	N	090080	500	274 억	738231	N	N	14	N	N
117	20241108	130636	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1030	12	2	1.18	10867141	10645	27.90	1018	1042	1009	1323	713	1018	1021.13	1.34	-617	1070	1043	1023	996	976	1034	987	275	305	500	730	1	1	54902259	565	15.61	1.30	12	0.02	66.00	790.00	1358	20240103	-24.15	894	20240805	15.21	1358	-24.15	20240103	894	15.21	20240805	1358	-24.15	20240103	894	15.21	20240805	0.19	N	090080	500	274 억	738231	N	N	14	N	N
118	20241108	120635	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1030	12	2	1.18	9442212	9259	24.26	1018	1042	1009	1323	713	1018	1019.97	1.34	-605	1070	1043	1023	996	976	1034	987	275	305	500	730	1	1	54902259	565	15.61	1.30	12	0.02	66.00	790.00	1358	20240103	-24.15	894	20240805	15.21	1358	-24.15	20240103	894	15.21	20240805	1358	-24.15	20240103	894	15.21	20240805	0.19	N	090080	500	274 억	738231	N	N	14	N	N
119	20241108	110635	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1030	12	2	1.18	9242409	9065	23.76	1018	1042	1009	1323	713	1018	1019.74	1.34	-588	1070	1043	1023	996	976	1034	987	275	305	500	730	1	1	54902259	565	15.61	1.30	12	0.02	66.00	790.00	1358	20240103	-24.15	894	20240805	15.21	1358	-24.15	20240103	894	15.21	20240805	1358	-24.15	20240103	894	15.21	20240805	0.19	N	090080	500	274 억	738231	N	N	14	N	N
120	20241108	100645	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1035	17	2	1.67	8657933	8498	22.27	1018	1042	1009	1323	713	1018	1018.91	1.34	-154	1070	1043	1023	996	976	1034	987	275	305	500	730	1	1	54902259	568	15.68	1.31	12	0.02	66.00	790.00	1358	20240103	-23.78	894	20240805	15.77	1358	-23.78	20240103	894	15.77	20240805	1358	-23.78	20240103	894	15.77	20240805	0.19	N	090080	500	274 억	738231	N	N	14	N	N
121	20241108	090629	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1016	-2	5	-0.20	1617611	1591	4.17	1018	1018	1015	1323	713	1018	1015.17	1.34	0	1070	1043	1023	996	976	1034	987	275	305	500	730	1	1	54902259	558	15.39	1.29	12	0.00	66.00	790.00	1358	20240103	-25.18	894	20240805	13.65	1358	-25.18	20240103	894	13.65	20240805	1358	-25.18	20240103	894	13.65	20240805	0.19	N	090080	500	274 억	738231	N	N	14	N	N
122	20241107	160631	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1018	0	3	0.00	38527862	37648	79.61	1020	1050	1003	1323	713	1018	1023.46	1.34	179	1062	1040	1028	1006	994	1034	1000	275	305	500	730	1	1	54902259	559	15.42	1.29	12	0.07	66.00	790.00	1358	20240103	-25.04	894	20240805	13.87	1358	-25.04	20240103	894	13.87	20240805	1358	-25.04	20240103	894	13.87	20240805	0.19	N	090080	500	274 억	738162	N	N	14	N	N
123	20241107	150632	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1021	3	2	0.29	35653555	34827	73.65	1020	1050	1003	1323	713	1018	1023.84	1.34	1490	1062	1040	1028	1006	994	1034	1000	275	305	500	730	1	1	54902259	561	15.47	1.29	12	0.06	66.00	790.00	1358	20240103	-24.82	894	20240805	14.21	1358	-24.82	20240103	894	14.21	20240805	1358	-24.82	20240103	894	14.21	20240805	0.19	N	090080	500	274 억	738162	N	N	17	N	N
124	20241107	140635	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1023	5	2	0.49	34807831	34000	71.90	1020	1050	1003	1323	713	1018	1023.86	1.34	1473	1062	1040	1028	1006	994	1034	1000	275	305	500	730	1	1	54902259	562	15.50	1.29	12	0.06	66.00	790.00	1358	20240103	-24.67	894	20240805	14.43	1358	-24.67	20240103	894	14.43	20240805	1358	-24.67	20240103	894	14.43	20240805	0.19	N	090080	500	274 억	738162	N	N	17	N	N
125	20241107	130636	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1045	27	2	2.65	29649449	28985	61.29	1020	1050	1003	1323	713	1018	1023.03	1.34	-454	1062	1040	1028	1006	994	1034	1000	275	305	500	730	1	1	54902259	574	15.83	1.32	12	0.05	66.00	790.00	1358	20240103	-23.05	894	20240805	16.89	1358	-23.05	20240103	894	16.89	20240805	1358	-23.05	20240103	894	16.89	20240805	0.19	N	090080	500	274 억	738162	N	N	17	N	N
126	20241107	120633	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1020	2	2	0.20	14321687	14074	29.76	1020	1025	1003	1323	713	1018	1017.58	1.34	-288	1062	1040	1028	1006	994	1034	1000	275	305	500	730	1	1	54902259	560	15.45	1.29	12	0.03	66.00	790.00	1358	20240103	-24.89	894	20240805	14.09	1358	-24.89	20240103	894	14.09	20240805	1358	-24.89	20240103	894	14.09	20240805	0.19	N	090080	500	274 억	738162	N	N	17	N	N
127	20241107	110632	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1020	2	2	0.20	13015165	12791	27.05	1020	1025	1003	1323	713	1018	1017.50	1.34	-176	1062	1040	1028	1006	994	1034	1000	275	305	500	730	1	1	54902259	560	15.45	1.29	12	0.02	66.00	790.00	1358	20240103	-24.89	894	20240805	14.09	1358	-24.89	20240103	894	14.09	20240805	1358	-24.89	20240103	894	14.09	20240805	0.19	N	090080	500	274 억	738162	N	N	17	N	N
128	20241107	100632	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1020	2	2	0.20	8635170	8462	17.89	1020	1025	1015	1323	713	1018	1020.66	1.34	-68	1062	1040	1028	1006	994	1034	1000	275	305	500	730	1	1	54902259	560	15.45	1.29	12	0.02	66.00	790.00	1358	20240103	-24.89	894	20240805	14.09	1358	-24.89	20240103	894	14.09	20240805	1358	-24.89	20240103	894	14.09	20240805	0.19	N	090080	500	274 억	738162	N	N	17	N	N
129	20241107	090632	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1020	2	2	0.20	1396182	1370	2.90	1020	1020	1020	1323	713	1018	1020.00	1.34	0	1062	1040	1028	1006	994	1034	1000	275	305	500	730	1	1	54902259	560	15.45	1.29	12	0.00	66.00	790.00	1358	20240103	-24.89	894	20240805	14.09	1358	-24.89	20240103	894	14.09	20240805	1358	-24.89	20240103	894	14.09	20240805	0.19	N	090080	500	274 억	738162	N	N	17	N	N
130	20241106	160636	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1018	-22	5	-2.12	49117496	47289	144.96	1050	1050	1016	1352	728	1040	1038.66	1.34	1104	1046	1042	1038	1034	1030	1041	1033	275	312	500	740	1	1	54902259	559	15.42	1.29	12	0.09	66.00	790.00	1358	20240103	-25.04	894	20240805	13.87	1358	-25.04	20240103	894	13.87	20240805	1358	-25.04	20240103	894	13.87	20240805	0.19	N	090080	500	274 억	737094	N	N	17	N	N
131	20241106	150655	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1017	-23	5	-2.21	47736971	45932	140.80	1050	1050	1017	1352	728	1040	1039.29	1.34	1434	1046	1042	1038	1034	1030	1041	1033	275	312	500	740	1	1	54902259	558	15.41	1.29	12	0.08	66.00	790.00	1358	20240103	-25.11	894	20240805	13.76	1358	-25.11	20240103	894	13.76	20240805	1358	-25.11	20240103	894	13.76	20240805	0.19	N	090080	500	274 억	737094	N	N	4	N	N
132	20241106	140649	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1020	-20	5	-1.92	43160794	41442	127.03	1050	1050	1020	1352	728	1040	1041.48	1.34	1434	1046	1042	1038	1034	1030	1041	1033	275	312	500	740	1	1	54902259	560	15.45	1.29	12	0.08	66.00	790.00	1358	20240103	-24.89	894	20240805	14.09	1358	-24.89	20240103	894	14.09	20240805	1358	-24.89	20240103	894	14.09	20240805	0.19	N	090080	500	274 억	737094	N	N	4	N	N
133	20241106	130657	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1030	-10	5	-0.96	37885276	36286	111.23	1050	1050	1030	1352	728	1040	1044.09	1.34	1528	1046	1042	1038	1034	1030	1041	1033	275	312	500	740	1	1	54902259	565	15.61	1.30	12	0.07	66.00	790.00	1358	20240103	-24.15	894	20240805	15.21	1358	-24.15	20240103	894	15.21	20240805	1358	-24.15	20240103	894	15.21	20240805	0.19	N	090080	500	274 억	737094	N	N	4	N	N
134	20241106	120635	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1048	8	2	0.77	24807572	23713	72.69	1050	1050	1041	1352	728	1040	1046.19	1.34	-76	1046	1042	1038	1034	1030	1041	1033	275	312	500	740	1	1	54902259	575	15.88	1.33	12	0.04	66.00	790.00	1358	20240103	-22.83	894	20240805	17.23	1358	-22.83	20240103	894	17.23	20240805	1358	-22.83	20240103	894	17.23	20240805	0.19	N	090080	500	274 억	737094	N	N	4	N	N
135	20241106	110639	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1046	6	2	0.58	17137164	16388	50.23	1050	1050	1041	1352	728	1040	1045.76	1.34	-76	1046	1042	1038	1034	1030	1041	1033	275	312	500	740	1	1	54902259	574	15.85	1.32	12	0.03	66.00	790.00	1358	20240103	-22.97	894	20240805	17.00	1358	-22.97	20240103	894	17.00	20240805	1358	-22.97	20240103	894	17.00	20240805	0.19	N	090080	500	274 억	737094	N	N	4	N	N
136	20241106	100643	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1047	7	2	0.67	12683164	12130	37.18	1050	1050	1041	1352	728	1040	1045.67	1.34	57	1046	1042	1038	1034	1030	1041	1033	275	312	500	740	1	1	54902259	575	15.86	1.33	12	0.02	66.00	790.00	1358	20240103	-22.90	894	20240805	17.11	1358	-22.90	20240103	894	17.11	20240805	1358	-22.90	20240103	894	17.11	20240805	0.19	N	090080	500	274 억	737094	N	N	4	N	N
137	20241106	090639	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1041	1	2	0.10	493394	472	1.45	1050	1050	1041	1352	728	1040	1047.48	1.34	94	1046	1042	1038	1034	1030	1041	1033	275	312	500	740	1	1	54902259	572	15.77	1.32	12	0.00	66.00	790.00	1358	20240103	-23.34	894	20240805	16.44	1358	-23.34	20240103	894	16.44	20240805	1358	-23.34	20240103	894	16.44	20240805	0.19	N	090080	500	274 억	737094	N	N	4	N	N
138	20241105	160620	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1040	8	2	0.78	33841088	32623	38.26	1042	1042	1034	1341	723	1032	1037.34	1.34	-123	1058	1044	1031	1017	1004	1052	1025	275	309	500	740	1	1	54902259	571	15.76	1.32	12	0.06	66.00	790.00	1358	20240103	-23.42	894	20240805	16.33	1358	-23.42	20240103	894	16.33	20240805	1358	-23.42	20240103	894	16.33	20240805	0.19	N	090080	500	274 억	737181	N	N	4	N	N
139	20241105	150632	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1040	8	2	0.78	31552931	30426	35.68	1042	1042	1034	1341	723	1032	1037.04	1.34	-23	1058	1044	1031	1017	1004	1052	1025	275	309	500	740	1	1	54902259	571	15.76	1.32	12	0.06	66.00	790.00	1358	20240103	-23.42	894	20240805	16.33	1358	-23.42	20240103	894	16.33	20240805	1358	-23.42	20240103	894	16.33	20240805	0.19	N	090080	500	274 억	737181	N	N	3	N	N
140	20241105	140629	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1036	4	2	0.39	29929789	28864	33.85	1042	1042	1034	1341	723	1032	1036.93	1.34	-23	1058	1044	1031	1017	1004	1052	1025	275	309	500	740	1	1	54902259	569	15.70	1.31	12	0.05	66.00	790.00	1358	20240103	-23.71	894	20240805	15.88	1358	-23.71	20240103	894	15.88	20240805	1358	-23.71	20240103	894	15.88	20240805	0.19	N	090080	500	274 억	737181	N	N	3	N	N
141	20241105	130631	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1037	5	2	0.48	24060740	23208	27.22	1042	1042	1034	1341	723	1032	1036.75	1.34	-238	1058	1044	1031	1017	1004	1052	1025	275	309	500	740	1	1	54902259	569	15.71	1.31	12	0.04	66.00	790.00	1358	20240103	-23.64	894	20240805	16.00	1358	-23.64	20240103	894	16.00	20240805	1358	-23.64	20240103	894	16.00	20240805	0.19	N	090080	500	274 억	737181	N	N	3	N	N
142	20241105	120626	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1041	9	2	0.87	20581751	19859	23.29	1042	1042	1034	1341	723	1032	1036.40	1.34	-302	1058	1044	1031	1017	1004	1052	1025	275	309	500	740	1	1	54902259	572	15.77	1.32	12	0.04	66.00	790.00	1358	20240103	-23.34	894	20240805	16.44	1358	-23.34	20240103	894	16.44	20240805	1358	-23.34	20240103	894	16.44	20240805	0.19	N	090080	500	274 억	737181	N	N	3	N	N
143	20241105	110618	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1042	10	2	0.97	19965693	19267	22.60	1042	1042	1034	1341	723	1032	1036.27	1.34	-256	1058	1044	1031	1017	1004	1052	1025	275	309	500	740	1	1	54902259	572	15.79	1.32	12	0.04	66.00	790.00	1358	20240103	-23.27	894	20240805	16.55	1358	-23.27	20240103	894	16.55	20240805	1358	-23.27	20240103	894	16.55	20240805	0.19	N	090080	500	274 억	737181	N	N	3	N	N
144	20241105	100626	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1036	4	2	0.39	13242563	12791	15.00	1042	1042	1034	1341	723	1032	1035.31	1.34	0	1058	1044	1031	1017	1004	1052	1025	275	309	500	740	1	1	54902259	569	15.70	1.31	12	0.02	66.00	790.00	1358	20240103	-23.71	894	20240805	15.88	1358	-23.71	20240103	894	15.88	20240805	1358	-23.71	20240103	894	15.88	20240805	0.19	N	090080	500	274 억	737181	N	N	3	N	N
145	20241105	090623	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1034	2	2	0.19	969246	934	1.10	1042	1042	1034	1341	723	1032	1037.83	1.34	56	1058	1044	1031	1017	1004	1052	1025	275	309	500	740	1	1	54902259	568	15.67	1.31	12	0.00	66.00	790.00	1358	20240103	-23.86	894	20240805	15.66	1358	-23.86	20240103	894	15.66	20240805	1358	-23.86	20240103	894	15.66	20240805	0.19	N	090080	500	274 억	737181	N	N	3	N	N
146	20241104	160621	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1032	8	2	0.78	87700982	85265	87.68	1030	1045	1018	1331	717	1024	1029.54	1.34	7	1040	1032	1016	1008	992	1036	1012	275	307	500	730	1	1	54902259	567	15.64	1.31	12	0.16	66.00	790.00	1358	20240103	-24.01	894	20240805	15.44	1358	-24.01	20240103	894	15.44	20240805	1358	-24.01	20240103	894	15.44	20240805	0.20	N	090080	500	274 억	736875	N	N	3	N	N
147	20241104	150629	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1032	8	2	0.78	85330627	82968	85.32	1030	1045	1018	1331	717	1024	1029.50	1.34	566	1040	1032	1016	1008	992	1036	1012	275	307	500	730	1	1	54902259	567	15.64	1.31	12	0.15	66.00	790.00	1358	20240103	-24.01	894	20240805	15.44	1358	-24.01	20240103	894	15.44	20240805	1358	-24.01	20240103	894	15.44	20240805	0.20	N	090080	500	274 억	736875	N	N	1	N	N
148	20241104	140621	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1030	6	2	0.59	80241312	78034	80.25	1030	1045	1018	1331	717	1024	1029.34	1.34	566	1040	1032	1016	1008	992	1036	1012	275	307	500	730	1	1	54902259	565	15.61	1.30	12	0.14	66.00	790.00	1358	20240103	-24.15	894	20240805	15.21	1358	-24.15	20240103	894	15.21	20240805	1358	-24.15	20240103	894	15.21	20240805	0.20	N	090080	500	274 억	736875	N	N	1	N	N
149	20241104	130613	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1028	4	2	0.39	78034074	75891	78.04	1030	1045	1018	1331	717	1024	1029.32	1.34	566	1040	1032	1016	1008	992	1036	1012	275	307	500	730	1	1	54902259	564	15.58	1.30	12	0.14	66.00	790.00	1358	20240103	-24.30	894	20240805	14.99	1358	-24.30	20240103	894	14.99	20240805	1358	-24.30	20240103	894	14.99	20240805	0.20	N	090080	500	274 억	736875	N	N	1	N	N
150	20241104	120612	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1030	6	2	0.59	63910900	62166	63.93	1030	1045	1018	1331	717	1024	1029.41	1.34	583	1040	1032	1016	1008	992	1036	1012	275	307	500	730	1	1	54902259	565	15.61	1.30	12	0.11	66.00	790.00	1358	20240103	-24.15	894	20240805	15.21	1358	-24.15	20240103	894	15.21	20240805	1358	-24.15	20240103	894	15.21	20240805	0.20	N	090080	500	274 억	736875	N	N	1	N	N
151	20241104	110608	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1030	6	2	0.59	55282319	53796	55.32	1030	1045	1018	1331	717	1024	1029.08	1.34	295	1040	1032	1016	1008	992	1036	1012	275	307	500	730	1	1	54902259	565	15.61	1.30	12	0.10	66.00	790.00	1358	20240103	-24.15	894	20240805	15.21	1358	-24.15	20240103	894	15.21	20240805	1358	-24.15	20240103	894	15.21	20240805	0.20	N	090080	500	274 억	736875	N	N	1	N	N
152	20241104	100601	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1022	-2	5	-0.20	47507041	46236	47.55	1030	1045	1020	1331	717	1024	1029.23	1.34	336	1040	1032	1016	1008	992	1036	1012	275	307	500	730	1	1	54902259	561	15.48	1.29	12	0.08	66.00	790.00	1358	20240103	-24.74	894	20240805	14.32	1358	-24.74	20240103	894	14.32	20240805	1358	-24.74	20240103	894	14.32	20240805	0.20	N	090080	500	274 억	736875	N	N	1	N	N
153	20241104	090609	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1043	19	2	1.86	19456263	18965	19.50	1030	1045	1030	1331	717	1024	1034.08	1.34	81	1040	1032	1016	1008	992	1036	1012	275	307	500	730	1	1	54902259	573	15.80	1.32	12	0.03	66.00	790.00	1358	20240103	-23.20	894	20240805	16.67	1358	-23.20	20240103	894	16.67	20240805	1358	-23.20	20240103	894	16.67	20240805	0.20	N	090080	500	274 억	736875	N	N	1	N	N
154	20241101	160549	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1024	25	2	2.50	95070270	93643	185.20	1003	1024	1000	1298	700	999	1016.03	1.34	1499	1008	1003	995	990	982	1006	993	275	299	500	710	1	1	54902259	562	15.52	1.30	12	0.17	66.00	790.00	1358	20240103	-24.59	894	20240805	14.54	1358	-24.59	20240103	894	14.54	20240805	1358	-24.59	20240103	894	14.54	20240805	0.20	N	090080	500	274 억	735412	N	N	1	N	N
155	20241101	150603	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1022	23	2	2.30	79163614	78077	154.42	1003	1024	1000	1298	700	999	1014.88	1.34	1165	1008	1003	995	990	982	1006	993	275	299	500	710	1	1	54902259	561	15.48	1.29	12	0.14	66.00	790.00	1358	20240103	-24.74	894	20240805	14.32	1358	-24.74	20240103	894	14.32	20240805	1358	-24.74	20240103	894	14.32	20240805	0.20	N	090080	500	274 억	735412	N	N	1	N	N
156	20241101	140546	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1021	22	2	2.20	72817872	71859	142.12	1003	1024	1000	1298	700	999	1014.36	1.34	1131	1008	1003	995	990	982	1006	993	275	299	500	710	1	1	54902259	561	15.47	1.29	12	0.13	66.00	790.00	1358	20240103	-24.82	894	20240805	14.21	1358	-24.82	20240103	894	14.21	20240805	1358	-24.82	20240103	894	14.21	20240805	0.20	N	090080	500	274 억	735412	N	N	1	N	N
157	20241101	130654	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1023	24	2	2.40	67185399	66341	131.20	1003	1024	1000	1298	700	999	1013.78	1.34	1413	1008	1003	995	990	982	1006	993	275	299	500	710	1	1	54902259	562	15.50	1.29	12	0.12	66.00	790.00	1358	20240103	-24.67	894	20240805	14.43	1358	-24.67	20240103	894	14.43	20240805	1358	-24.67	20240103	894	14.43	20240805	0.20	N	090080	500	274 억	735412	N	N	1	N	N
158	20241101	120654	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1024	25	2	2.50	57624987	56989	112.71	1003	1024	1000	1298	700	999	1012.26	1.34	920	1008	1003	995	990	982	1006	993	275	299	500	710	1	1	54902259	562	15.52	1.30	12	0.10	66.00	790.00	1358	20240103	-24.59	894	20240805	14.54	1358	-24.59	20240103	894	14.54	20240805	1358	-24.59	20240103	894	14.54	20240805	0.20	N	090080	500	274 억	735412	N	N	1	N	N
159	20241101	110652	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1013	14	2	1.40	32186333	32016	63.32	1003	1013	1000	1298	700	999	1006.42	1.34	613	1008	1003	995	990	982	1006	993	275	299	500	710	1	1	54902259	556	15.35	1.28	12	0.06	66.00	790.00	1358	20240103	-25.41	894	20240805	13.31	1358	-25.41	20240103	894	13.31	20240805	1358	-25.41	20240103	894	13.31	20240805	0.20	N	090080	500	274 억	735412	N	N	1	N	N
160	20241101	100654	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1006	7	2	0.70	21627017	21563	42.65	1003	1007	1000	1298	700	999	1004.09	1.34	448	1008	1003	995	990	982	1006	993	275	299	500	710	1	1	54902259	552	15.24	1.27	12	0.04	66.00	790.00	1358	20240103	-25.92	894	20240805	12.53	1358	-25.92	20240103	894	12.53	20240805	1358	-25.92	20240103	894	12.53	20240805	0.20	N	090080	500	274 억	735412	N	N	1	N	N
161	20241101	090651	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1003	4	2	0.40	6690403	6694	13.24	1003	1003	1000	1298	700	999	1000.58	1.34	-183	1008	1003	995	990	982	1006	993	275	299	500	710	1	1	54902259	551	15.20	1.27	12	0.01	66.00	790.00	1358	20240103	-26.14	894	20240805	12.19	1358	-26.14	20240103	894	12.19	20240805	1358	-26.14	20240103	894	12.19	20240805	0.20	N	090080	500	274 억	735412	N	N	1	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History