KissMeData/090080/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160742	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	890	-3	5	-0.34	12026586	13551	62.93	883	899	880	1160	626	893	887.50	1.31	900	900	915	903	891	879	867	898	874	275	267	500	640	1	1	54902259	489	13.48	1.13	12	0.02	66.00	790.00	1358	20240103	-34.46	760	20241210	17.11	1358	-34.46	20240103	760	17.11	20241210	1358	-34.46	20240103	760	17.11	20241210	0.05	N	090080	500	274 억	721311	N	N	1	N	N
3	20241231	150737	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	890	-3	5	-0.34	12026586	13551	62.93	883	899	880	1160	626	893	887.50	1.31	900	900	915	903	891	879	867	898	874	275	267	500	640	1	1	54902259	489	13.48	1.13	12	0.02	66.00	790.00	1358	20240103	-34.46	760	20241210	17.11	1358	-34.46	20240103	760	17.11	20241210	1358	-34.46	20240103	760	17.11	20241210	0.05	N	090080	500	274 억	721311	N	N	1	N	N
4	20241231	140740	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	890	-3	5	-0.34	12026586	13551	62.93	883	899	880	1160	626	893	887.50	1.31	900	900	915	903	891	879	867	898	874	275	267	500	640	1	1	54902259	489	13.48	1.13	12	0.02	66.00	790.00	1358	20240103	-34.46	760	20241210	17.11	1358	-34.46	20240103	760	17.11	20241210	1358	-34.46	20240103	760	17.11	20241210	0.05	N	090080	500	274 억	721311	N	N	1	N	N
5	20241231	130742	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	890	-3	5	-0.34	12026586	13551	62.93	883	899	880	1160	626	893	887.50	1.31	900	900	915	903	891	879	867	898	874	275	267	500	640	1	1	54902259	489	13.48	1.13	12	0.02	66.00	790.00	1358	20240103	-34.46	760	20241210	17.11	1358	-34.46	20240103	760	17.11	20241210	1358	-34.46	20240103	760	17.11	20241210	0.05	N	090080	500	274 억	721311	N	N	1	N	N
6	20241231	120742	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	890	-3	5	-0.34	12026586	13551	62.93	883	899	880	1160	626	893	887.50	1.31	900	900	915	903	891	879	867	898	874	275	267	500	640	1	1	54902259	489	13.48	1.13	12	0.02	66.00	790.00	1358	20240103	-34.46	760	20241210	17.11	1358	-34.46	20240103	760	17.11	20241210	1358	-34.46	20240103	760	17.11	20241210	0.05	N	090080	500	274 억	721311	N	N	1	N	N
7	20241231	110741	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	890	-3	5	-0.34	12026586	13551	62.93	883	899	880	1160	626	893	887.50	1.31	900	900	915	903	891	879	867	898	874	275	267	500	640	1	1	54902259	489	13.48	1.13	12	0.02	66.00	790.00	1358	20240103	-34.46	760	20241210	17.11	1358	-34.46	20240103	760	17.11	20241210	1358	-34.46	20240103	760	17.11	20241210	0.05	N	090080	500	274 억	721311	N	N	1	N	N
8	20241231	100735	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	890	-3	5	-0.34	12026586	13551	62.93	883	899	880	1160	626	893	887.50	1.31	900	900	915	903	891	879	867	898	874	275	267	500	640	1	1	54902259	489	13.48	1.13	12	0.02	66.00	790.00	1358	20240103	-34.46	760	20241210	17.11	1358	-34.46	20240103	760	17.11	20241210	1358	-34.46	20240103	760	17.11	20241210	0.05	N	090080	500	274 억	721311	N	N	1	N	N
9	20241231	090744	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	890	-3	5	-0.34	12026586	13551	62.93	883	899	880	1160	626	893	887.50	1.31	900	900	915	903	891	879	867	898	874	275	267	500	640	1	1	54902259	489	13.48	1.13	12	0.02	66.00	790.00	1358	20240103	-34.46	760	20241210	17.11	1358	-34.46	20240103	760	17.11	20241210	1358	-34.46	20240103	760	17.11	20241210	0.05	N	090080	500	274 억	721311	N	N	1	N	N
10	20241230	160737	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	890	-3	5	-0.34	12025668	13550	62.92	883	899	880	1160	626	893	887.50	1.31	0	900	915	903	891	879	867	898	874	275	267	500	640	1	1	54902259	489	13.48	1.13	12	0.02	66.00	790.00	1358	20240103	-34.46	760	20241210	17.11	1358	-34.46	20240103	760	17.11	20241210	1358	-34.46	20240103	760	17.11	20241210	0.05	N	090080	500	274 억	720411	N	N	1	N	N
11	20241230	150742	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	891	-2	5	-0.22	11342142	12782	59.35	883	899	880	1160	626	893	887.35	1.31	0	900	915	903	891	879	867	898	874	275	267	500	640	1	1	54902259	489	13.50	1.13	12	0.02	66.00	790.00	1358	20240103	-34.39	760	20241210	17.24	1358	-34.39	20240103	760	17.24	20241210	1358	-34.39	20240103	760	17.24	20241210	0.05	N	090080	500	274 억	720411	N	N	1	N	N
12	20241230	140741	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	893	0	3	0.00	7736278	8707	40.43	883	899	880	1160	626	893	888.51	1.31	0	-3	915	903	891	879	867	898	874	275	267	500	640	1	1	54902259	490	13.53	1.13	12	0.02	66.00	790.00	1358	20240103	-34.24	760	20241210	17.50	1358	-34.24	20240103	760	17.50	20241210	1358	-34.24	20240103	760	17.50	20241210	0.05	N	090080	500	274 억	720411	N	N	1	N	N
13	20241230	130740	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	886	-7	5	-0.78	7735385	8706	40.43	883	899	880	1160	626	893	888.51	1.31	0	-3	915	903	891	879	867	898	874	275	267	500	640	1	1	54902259	486	13.42	1.12	12	0.02	66.00	790.00	1358	20240103	-34.76	760	20241210	16.58	1358	-34.76	20240103	760	16.58	20241210	1358	-34.76	20240103	760	16.58	20241210	0.05	N	090080	500	274 억	720411	N	N	1	N	N
14	20241230	120737	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	898	5	2	0.56	7509280	8453	39.25	883	899	880	1160	626	893	888.36	1.31	0	-44	915	903	891	879	867	898	874	275	267	500	640	1	1	54902259	493	13.61	1.14	12	0.02	66.00	790.00	1358	20240103	-33.87	760	20241210	18.16	1358	-33.87	20240103	760	18.16	20241210	1358	-33.87	20240103	760	18.16	20241210	0.05	N	090080	500	274 억	720411	N	N	1	N	N
15	20241230	110740	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	898	5	2	0.56	7366535	8294	38.51	883	899	880	1160	626	893	888.18	1.31	0	-43	915	903	891	879	867	898	874	275	267	500	640	1	1	54902259	493	13.61	1.14	12	0.02	66.00	790.00	1358	20240103	-33.87	760	20241210	18.16	1358	-33.87	20240103	760	18.16	20241210	1358	-33.87	20240103	760	18.16	20241210	0.05	N	090080	500	274 억	720411	N	N	1	N	N
16	20241230	100739	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	898	5	2	0.56	7114977	8014	37.21	883	898	880	1160	626	893	887.82	1.31	0	-12	915	903	891	879	867	898	874	275	267	500	640	1	1	54902259	493	13.61	1.14	12	0.01	66.00	790.00	1358	20240103	-33.87	760	20241210	18.16	1358	-33.87	20240103	760	18.16	20241210	1358	-33.87	20240103	760	18.16	20241210	0.05	N	090080	500	274 억	720411	N	N	1	N	N
17	20241230	090741	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	880	-13	5	-1.46	839153	951	4.42	883	893	880	1160	626	893	882.39	1.31	0	-108	915	903	891	879	867	898	874	275	267	500	640	1	1	54902259	483	13.33	1.11	12	0.00	66.00	790.00	1358	20240103	-35.20	760	20241210	15.79	1358	-35.20	20240103	760	15.79	20241210	1358	-35.20	20240103	760	15.79	20241210	0.05	N	090080	500	274 억	720411	N	N	1	N	N
18	20241227	160737	57	100.00	KOSPI		운수.장비	N	N	N	N	N	893	-10	5	-1.11	19131018	21524	186.61	903	903	879	1173	633	903	888.81	1.31	0	-202	917	909	902	894	887	906	891	275	270	500	650	1	1	54902259	490	13.53	1.13	12	0.04	66.00	790.00	1358	20240103	-34.24	760	20241210	17.50	1358	-34.24	20240103	760	17.50	20241210	1358	-34.24	20240103	760	17.50	20241210	0.05	N	090080	500	274 억	720649	N	N	1	N	N
19	20241227	150735	57	100.00	KOSPI		운수.장비	N	N	N	N	N	900	-3	5	-0.33	17278954	19451	168.64	903	903	879	1173	633	903	888.33	1.31	0	161	917	909	902	894	887	906	891	275	270	500	650	1	1	54902259	494	13.64	1.14	12	0.04	66.00	790.00	1358	20240103	-33.73	760	20241210	18.42	1358	-33.73	20240103	760	18.42	20241210	1358	-33.73	20240103	760	18.42	20241210	0.05	N	090080	500	274 억	720649	N	N	1	N	N
20	20241227	140738	57	100.00	KOSPI		운수.장비	N	N	N	N	N	881	-22	5	-2.44	14421229	16238	140.78	903	903	879	1173	633	903	888.12	1.31	0	327	917	909	902	894	887	906	891	275	270	500	650	1	1	54902259	484	13.35	1.12	12	0.03	66.00	790.00	1358	20240103	-35.13	760	20241210	15.92	1358	-35.13	20240103	760	15.92	20241210	1358	-35.13	20240103	760	15.92	20241210	0.05	N	090080	500	274 억	720649	N	N	1	N	N
21	20241227	130738	57	100.00	KOSPI		운수.장비	N	N	N	N	N	887	-16	5	-1.77	9401271	10567	91.62	903	903	879	1173	633	903	889.68	1.31	0	525	917	909	902	894	887	906	891	275	270	500	650	1	1	54902259	487	13.44	1.12	12	0.02	66.00	790.00	1358	20240103	-34.68	760	20241210	16.71	1358	-34.68	20240103	760	16.71	20241210	1358	-34.68	20240103	760	16.71	20241210	0.05	N	090080	500	274 억	720649	N	N	1	N	N
22	20241227	120738	57	100.00	KOSPI		운수.장비	N	N	N	N	N	900	-3	5	-0.33	9126948	10258	88.94	903	903	879	1173	633	903	889.74	1.31	0	395	917	909	902	894	887	906	891	275	270	500	650	1	1	54902259	494	13.64	1.14	12	0.02	66.00	790.00	1358	20240103	-33.73	760	20241210	18.42	1358	-33.73	20240103	760	18.42	20241210	1358	-33.73	20240103	760	18.42	20241210	0.05	N	090080	500	274 억	720649	N	N	1	N	N
23	20241227	110736	57	100.00	KOSPI		운수.장비	N	N	N	N	N	901	-2	5	-0.22	8520044	9574	83.01	903	903	879	1173	633	903	889.91	1.31	0	290	917	909	902	894	887	906	891	275	270	500	650	1	1	54902259	495	13.65	1.14	12	0.02	66.00	790.00	1358	20240103	-33.65	760	20241210	18.55	1358	-33.65	20240103	760	18.55	20241210	1358	-33.65	20240103	760	18.55	20241210	0.05	N	090080	500	274 억	720649	N	N	1	N	N
24	20241227	100734	57	100.00	KOSPI		운수.장비	N	N	N	N	N	902	-1	5	-0.11	8200912	9217	79.91	903	903	879	1173	633	903	889.76	1.31	0	341	917	909	902	894	887	906	891	275	270	500	650	1	1	54902259	495	13.67	1.14	12	0.02	66.00	790.00	1358	20240103	-33.58	760	20241210	18.68	1358	-33.58	20240103	760	18.68	20241210	1358	-33.58	20240103	760	18.68	20241210	0.05	N	090080	500	274 억	720649	N	N	1	N	N
25	20241227	090739	57	100.00	KOSPI		운수.장비	N	N	N	N	N	903	0	3	0.00	28896	32	0.28	903	903	903	1173	633	903	903.00	1.31	0	-4	917	909	902	894	887	906	891	275	270	500	650	1	1	54902259	496	13.68	1.14	12	0.00	66.00	790.00	1358	20240103	-33.51	760	20241210	18.82	1358	-33.51	20240103	760	18.82	20241210	1358	-33.51	20240103	760	18.82	20241210	0.05	N	090080	500	274 억	720649	N	N	1	N	N
26	20241226	160733	57	100.00	KOSPI		운수.장비	N	N	N	N	N	903	-2	5	-0.22	10391560	11534	28.11	905	910	895	1176	634	905	900.95	1.31	0	-84	921	912	906	897	891	910	895	275	271	500	650	1	1	54902259	496	13.68	1.14	12	0.02	66.00	790.00	1358	20240103	-33.51	760	20241210	18.82	1358	-33.51	20240103	760	18.82	20241210	1358	-33.51	20240103	760	18.82	20241210	0.05	N	090080	500	274 억	720733	N	N	1	N	N
27	20241226	150729	57	100.00	KOSPI		운수.장비	N	N	N	N	N	904	-1	5	-0.11	9230870	10241	24.96	905	910	895	1176	634	905	901.36	1.31	0	-163	921	912	906	897	891	910	895	275	271	500	650	1	1	54902259	496	13.70	1.14	12	0.02	66.00	790.00	1358	20240103	-33.43	760	20241210	18.95	1358	-33.43	20240103	760	18.95	20241210	1358	-33.43	20240103	760	18.95	20241210	0.05	N	090080	500	274 억	720733	N	N	1	N	N
28	20241226	140729	57	100.00	KOSPI		운수.장비	N	N	N	N	N	904	-1	5	-0.11	7640433	8471	20.65	905	910	895	1176	634	905	901.95	1.31	0	-256	921	912	906	897	891	910	895	275	271	500	650	1	1	54902259	496	13.70	1.14	12	0.02	66.00	790.00	1358	20240103	-33.43	760	20241210	18.95	1358	-33.43	20240103	760	18.95	20241210	1358	-33.43	20240103	760	18.95	20241210	0.05	N	090080	500	274 억	720733	N	N	1	N	N
29	20241226	130731	57	100.00	KOSPI		운수.장비	N	N	N	N	N	909	4	2	0.44	5216051	5775	14.08	905	910	895	1176	634	905	903.21	1.31	0	-374	921	912	906	897	891	910	895	275	271	500	650	1	1	54902259	499	13.77	1.15	12	0.01	66.00	790.00	1358	20240103	-33.06	760	20241210	19.61	1358	-33.06	20240103	760	19.61	20241210	1358	-33.06	20240103	760	19.61	20241210	0.05	N	090080	500	274 억	720733	N	N	1	N	N
30	20241226	120727	57	100.00	KOSPI		운수.장비	N	N	N	N	N	910	5	2	0.55	5203322	5761	14.04	905	910	895	1176	634	905	903.20	1.31	0	-364	921	912	906	897	891	910	895	275	271	500	650	1	1	54902259	500	13.79	1.15	12	0.01	66.00	790.00	1358	20240103	-32.99	760	20241210	19.74	1358	-32.99	20240103	760	19.74	20241210	1358	-32.99	20240103	760	19.74	20241210	0.05	N	090080	500	274 억	720733	N	N	1	N	N
31	20241226	110728	57	100.00	KOSPI		운수.장비	N	N	N	N	N	905	0	3	0.00	3335023	3679	8.97	905	910	900	1176	634	905	906.50	1.31	0	-364	921	912	906	897	891	910	895	275	271	500	650	1	1	54902259	497	13.71	1.15	12	0.01	66.00	790.00	1358	20240103	-33.36	760	20241210	19.08	1358	-33.36	20240103	760	19.08	20241210	1358	-33.36	20240103	760	19.08	20241210	0.05	N	090080	500	274 억	720733	N	N	1	N	N
32	20241226	100730	57	100.00	KOSPI		운수.장비	N	N	N	N	N	910	5	2	0.55	2965463	3271	7.97	905	910	900	1176	634	905	906.59	1.31	0	-20	921	912	906	897	891	910	895	275	271	500	650	1	1	54902259	500	13.79	1.15	12	0.01	66.00	790.00	1358	20240103	-32.99	760	20241210	19.74	1358	-32.99	20240103	760	19.74	20241210	1358	-32.99	20240103	760	19.74	20241210	0.05	N	090080	500	274 억	720733	N	N	1	N	N
33	20241226	090731	57	100.00	KOSPI		운수.장비	N	N	N	N	N	907	2	2	0.22	927517	1025	2.50	905	907	900	1176	634	905	904.89	1.31	0	-20	921	912	906	897	891	910	895	275	271	500	650	1	1	54902259	498	13.74	1.15	12	0.00	66.00	790.00	1358	20240103	-33.21	760	20241210	19.34	1358	-33.21	20240103	760	19.34	20241210	1358	-33.21	20240103	760	19.34	20241210	0.05	N	090080	500	274 억	720733	N	N	1	N	N
34	20241224	160730	57	100.00	KOSPI		운수.장비	N	N	N	N	N	905	-5	5	-0.55	37139928	41024	126.09	910	915	900	1183	637	910	905.32	1.31	0	685	930	920	906	896	882	913	889	275	273	500	650	1	1	54902259	497	13.71	1.15	12	0.07	66.00	790.00	1358	20240103	-33.36	760	20241210	19.08	1358	-33.36	20240103	760	19.08	20241210	1358	-33.36	20240103	760	19.08	20241210	0.05	N	090080	500	274 억	720048	N	N	1	N	N
35	20241224	150730	57	100.00	KOSPI		운수.장비	N	N	N	N	N	900	-10	5	-1.10	35102630	38764	119.15	910	915	900	1183	637	910	905.55	1.31	0	687	930	920	906	896	882	913	889	275	273	500	650	1	1	54902259	494	13.64	1.14	12	0.07	66.00	790.00	1358	20240103	-33.73	760	20241210	18.42	1358	-33.73	20240103	760	18.42	20241210	1358	-33.73	20240103	760	18.42	20241210	0.05	N	090080	500	274 억	720048	N	N	58	N	N
36	20241224	140728	57	100.00	KOSPI		운수.장비	N	N	N	N	N	904	-6	5	-0.66	32610022	36000	110.65	910	915	900	1183	637	910	905.83	1.31	0	305	930	920	906	896	882	913	889	275	273	500	650	1	1	54902259	496	13.70	1.14	12	0.07	66.00	790.00	1358	20240103	-33.43	760	20241210	18.95	1358	-33.43	20240103	760	18.95	20241210	1358	-33.43	20240103	760	18.95	20241210	0.05	N	090080	500	274 억	720048	N	N	58	N	N
37	20241224	130730	57	100.00	KOSPI		운수.장비	N	N	N	N	N	905	-5	5	-0.55	31642459	34929	107.36	910	915	900	1183	637	910	905.91	1.31	0	336	930	920	906	896	882	913	889	275	273	500	650	1	1	54902259	497	13.71	1.15	12	0.06	66.00	790.00	1358	20240103	-33.36	760	20241210	19.08	1358	-33.36	20240103	760	19.08	20241210	1358	-33.36	20240103	760	19.08	20241210	0.05	N	090080	500	274 억	720048	N	N	58	N	N
38	20241224	120728	57	100.00	KOSPI		운수.장비	N	N	N	N	N	909	-1	5	-0.11	19614608	21574	66.31	910	915	900	1183	637	910	909.18	1.31	0	-283	930	920	906	896	882	913	889	275	273	500	650	1	1	54902259	499	13.77	1.15	12	0.04	66.00	790.00	1358	20240103	-33.06	760	20241210	19.61	1358	-33.06	20240103	760	19.61	20241210	1358	-33.06	20240103	760	19.61	20241210	0.05	N	090080	500	274 억	720048	N	N	58	N	N
39	20241224	110731	57	100.00	KOSPI		운수.장비	N	N	N	N	N	910	0	3	0.00	16953644	18628	57.26	910	915	907	1183	637	910	910.12	1.31	0	-282	930	920	906	896	882	913	889	275	273	500	650	1	1	54902259	500	13.79	1.15	12	0.03	66.00	790.00	1358	20240103	-32.99	760	20241210	19.74	1358	-32.99	20240103	760	19.74	20241210	1358	-32.99	20240103	760	19.74	20241210	0.05	N	090080	500	274 억	720048	N	N	58	N	N
40	20241224	100729	57	100.00	KOSPI		운수.장비	N	N	N	N	N	911	1	2	0.11	7039898	7731	23.76	910	915	909	1183	637	910	910.61	1.31	0	7	930	920	906	896	882	913	889	275	273	500	650	1	1	54902259	500	13.80	1.15	12	0.01	66.00	790.00	1358	20240103	-32.92	760	20241210	19.87	1358	-32.92	20240103	760	19.87	20241210	1358	-32.92	20240103	760	19.87	20241210	0.05	N	090080	500	274 억	720048	N	N	58	N	N
41	20241224	090732	57	100.00	KOSPI		운수.장비	N	N	N	N	N	910	0	3	0.00	192010	211	0.65	910	910	910	1183	637	910	910.00	1.31	0	0	930	920	906	896	882	913	889	275	273	500	650	1	1	54902259	500	13.79	1.15	12	0.00	66.00	790.00	1358	20240103	-32.99	760	20241210	19.74	1358	-32.99	20240103	760	19.74	20241210	1358	-32.99	20240103	760	19.74	20241210	0.05	N	090080	500	274 억	720048	N	N	58	N	N
42	20241223	160723	57	100.00	KOSPI		운수.장비	N	N	N	N	N	910	-1	5	-0.11	29432118	32435	99.49	916	916	892	1184	638	911	907.42	1.31	0	1169	1011	961	936	886	861	948	873	275	273	500	650	1	1	54902259	500	13.79	1.15	12	0.06	66.00	790.00	1358	20240103	-32.99	760	20241210	19.74	1358	-32.99	20240103	760	19.74	20241210	1358	-32.99	20240103	760	19.74	20241210	0.05	N	090080	500	274 억	719756	N	N	58	N	N
43	20241223	150728	57	100.00	KOSPI		운수.장비	N	N	N	N	N	911	0	3	0.00	28823327	31766	97.44	916	916	892	1184	638	911	907.36	1.31	0	1416	1011	961	936	886	861	948	873	275	273	500	650	1	1	54902259	500	13.80	1.15	12	0.06	66.00	790.00	1358	20240103	-32.92	760	20241210	19.87	1358	-32.92	20240103	760	19.87	20241210	1358	-32.92	20240103	760	19.87	20241210	0.05	N	090080	500	274 억	719756	N	N	11	N	N
44	20241223	140723	57	100.00	KOSPI		운수.장비	N	N	N	N	N	912	1	2	0.11	28595407	31516	96.67	916	916	892	1184	638	911	907.33	1.31	0	1351	1011	961	936	886	861	948	873	275	273	500	650	1	1	54902259	501	13.82	1.15	12	0.06	66.00	790.00	1358	20240103	-32.84	760	20241210	20.00	1358	-32.84	20240103	760	20.00	20241210	1358	-32.84	20240103	760	20.00	20241210	0.05	N	090080	500	274 억	719756	N	N	11	N	N
45	20241223	130723	57	100.00	KOSPI		운수.장비	N	N	N	N	N	909	-2	5	-0.22	26892984	29648	90.94	916	916	892	1184	638	911	907.08	1.31	0	550	1011	961	936	886	861	948	873	275	273	500	650	1	1	54902259	499	13.77	1.15	12	0.05	66.00	790.00	1358	20240103	-33.06	760	20241210	19.61	1358	-33.06	20240103	760	19.61	20241210	1358	-33.06	20240103	760	19.61	20241210	0.05	N	090080	500	274 억	719756	N	N	11	N	N
46	20241223	120725	57	100.00	KOSPI		운수.장비	N	N	N	N	N	912	1	2	0.11	26415759	29123	89.33	916	916	892	1184	638	911	907.04	1.31	0	550	1011	961	936	886	861	948	873	275	273	500	650	1	1	54902259	501	13.82	1.15	12	0.05	66.00	790.00	1358	20240103	-32.84	760	20241210	20.00	1358	-32.84	20240103	760	20.00	20241210	1358	-32.84	20240103	760	20.00	20241210	0.05	N	090080	500	274 억	719756	N	N	11	N	N
47	20241223	110724	57	100.00	KOSPI		운수.장비	N	N	N	N	N	904	-7	5	-0.77	26185083	28869	88.55	916	916	892	1184	638	911	907.03	1.31	0	467	1011	961	936	886	861	948	873	275	273	500	650	1	1	54902259	496	13.70	1.14	12	0.05	66.00	790.00	1358	20240103	-33.43	760	20241210	18.95	1358	-33.43	20240103	760	18.95	20241210	1358	-33.43	20240103	760	18.95	20241210	0.05	N	090080	500	274 억	719756	N	N	11	N	N
48	20241223	100719	57	100.00	KOSPI		운수.장비	N	N	N	N	N	915	4	2	0.44	14724515	16115	49.43	916	916	909	1184	638	911	913.71	1.31	0	-176	1011	961	936	886	861	948	873	275	273	500	650	1	1	54902259	502	13.86	1.16	12	0.03	66.00	790.00	1358	20240103	-32.62	760	20241210	20.39	1358	-32.62	20240103	760	20.39	20241210	1358	-32.62	20240103	760	20.39	20241210	0.05	N	090080	500	274 억	719756	N	N	11	N	N
49	20241223	090723	57	100.00	KOSPI		운수.장비	N	N	N	N	N	911	0	3	0.00	370055	405	1.24	916	916	911	1184	638	911	913.72	1.31	0	-176	1011	961	936	886	861	948	873	275	273	500	650	1	1	54902259	500	13.80	1.15	12	0.00	66.00	790.00	1358	20240103	-32.92	760	20241210	19.87	1358	-32.92	20240103	760	19.87	20241210	1358	-32.92	20240103	760	19.87	20241210	0.05	N	090080	500	274 억	719756	N	N	11	N	N
50	20241220	160719	57	100.00	KOSPI		운수.장비	N	N	N	N	N	911	-17	5	-1.83	30645111	32595	67.02	986	986	911	1206	650	928	940.18	1.32	0	-5355	954	940	929	915	904	935	910	275	278	500	660	1	1	54902259	500	13.80	1.15	12	0.06	66.00	790.00	1358	20240103	-32.92	760	20241210	19.87	1358	-32.92	20240103	760	19.87	20241210	1358	-32.92	20240103	760	19.87	20241210	0.05	N	090080	500	274 억	725219	N	N	11	N	N
51	20241220	150723	57	100.00	KOSPI		운수.장비	N	N	N	N	N	920	-8	5	-0.86	25978566	27480	56.51	986	986	920	1206	650	928	945.36	1.32	0	-4829	954	940	929	915	904	935	910	275	278	500	660	1	1	54902259	505	13.94	1.16	12	0.05	66.00	790.00	1358	20240103	-32.25	760	20241210	21.05	1358	-32.25	20240103	760	21.05	20241210	1358	-32.25	20240103	760	21.05	20241210	0.05	N	090080	500	274 억	725219	N	N	0	N	N
52	20241220	140721	57	100.00	KOSPI		운수.장비	N	N	N	N	N	926	-2	5	-0.22	25462561	26920	55.35	986	986	921	1206	650	928	945.86	1.32	0	-4503	954	940	929	915	904	935	910	275	278	500	660	1	1	54902259	508	14.03	1.17	12	0.05	66.00	790.00	1358	20240103	-31.81	760	20241210	21.84	1358	-31.81	20240103	760	21.84	20241210	1358	-31.81	20240103	760	21.84	20241210	0.05	N	090080	500	274 억	725219	N	N	0	N	N
53	20241220	130719	57	100.00	KOSPI		운수.장비	N	N	N	N	N	921	-7	5	-0.75	23064189	24319	50.01	986	986	921	1206	650	928	948.40	1.32	0	-3999	954	940	929	915	904	935	910	275	278	500	660	1	1	54902259	506	13.95	1.17	12	0.04	66.00	790.00	1358	20240103	-32.18	760	20241210	21.18	1358	-32.18	20240103	760	21.18	20241210	1358	-32.18	20240103	760	21.18	20241210	0.05	N	090080	500	274 억	725219	N	N	0	N	N
54	20241220	120719	57	100.00	KOSPI		운수.장비	N	N	N	N	N	925	-3	5	-0.32	22272191	23462	48.24	986	986	925	1206	650	928	949.29	1.32	0	-3597	954	940	929	915	904	935	910	275	278	500	660	1	1	54902259	508	14.02	1.17	12	0.04	66.00	790.00	1358	20240103	-31.89	760	20241210	21.71	1358	-31.89	20240103	760	21.71	20241210	1358	-31.89	20240103	760	21.71	20241210	0.05	N	090080	500	274 억	725219	N	N	0	N	N
55	20241220	110719	57	100.00	KOSPI		운수.장비	N	N	N	N	N	926	-2	5	-0.22	21000975	22089	45.42	986	986	925	1206	650	928	950.74	1.32	0	-3478	954	940	929	915	904	935	910	275	278	500	660	1	1	54902259	508	14.03	1.17	12	0.04	66.00	790.00	1358	20240103	-31.81	760	20241210	21.84	1358	-31.81	20240103	760	21.84	20241210	1358	-31.81	20240103	760	21.84	20241210	0.05	N	090080	500	274 억	725219	N	N	0	N	N
56	20241220	100720	57	100.00	KOSPI		운수.장비	N	N	N	N	N	930	2	2	0.22	19714178	20703	42.57	986	986	929	1206	650	928	952.24	1.32	0	-3024	954	940	929	915	904	935	910	275	278	500	660	1	1	54902259	511	14.09	1.18	12	0.04	66.00	790.00	1358	20240103	-31.52	760	20241210	22.37	1358	-31.52	20240103	760	22.37	20241210	1358	-31.52	20240103	760	22.37	20241210	0.05	N	090080	500	274 억	725219	N	N	0	N	N
57	20241220	090721	57	100.00	KOSPI		운수.장비	N	N	N	N	N	940	12	2	1.29	10609674	10936	22.49	986	986	931	1206	650	928	970.16	1.32	0	-1349	954	940	929	915	904	935	910	275	278	500	660	1	1	54902259	516	14.24	1.19	12	0.02	66.00	790.00	1358	20240103	-30.78	760	20241210	23.68	1358	-30.78	20240103	760	23.68	20241210	1358	-30.78	20240103	760	23.68	20241210	0.05	N	090080	500	274 억	725219	N	N	0	N	N
58	20241219	160718	57	100.00	KOSPI		운수.장비	N	N	N	N	N	928	-10	5	-1.07	45318273	48610	72.49	943	943	918	1219	657	938	932.28	1.32	0	1749	1010	973	931	894	852	992	913	275	281	500	670	1	1	54902259	509	14.06	1.17	12	0.09	66.00	790.00	1358	20240103	-31.66	760	20241210	22.11	1358	-31.66	20240103	760	22.11	20241210	1358	-31.66	20240103	760	22.11	20241210	0.05	N	090080	500	274 억	723502	N	N	35	N	N
59	20241219	150717	57	100.00	KOSPI		운수.장비	N	N	N	N	N	930	-8	5	-0.85	44480277	47705	71.14	943	943	918	1219	657	938	932.40	1.32	0	1669	1010	973	931	894	852	992	913	275	281	500	670	1	1	54902259	511	14.09	1.18	12	0.09	66.00	790.00	1358	20240103	-31.52	760	20241210	22.37	1358	-31.52	20240103	760	22.37	20241210	1358	-31.52	20240103	760	22.37	20241210	0.05	N	090080	500	274 억	723502	N	N	35	N	N
60	20241219	140718	57	100.00	KOSPI		운수.장비	N	N	N	N	N	934	-4	5	-0.43	43416412	46561	69.44	943	943	918	1219	657	938	932.46	1.32	0	1725	1010	973	931	894	852	992	913	275	281	500	670	1	1	54902259	513	14.15	1.18	12	0.08	66.00	790.00	1358	20240103	-31.22	760	20241210	22.89	1358	-31.22	20240103	760	22.89	20241210	1358	-31.22	20240103	760	22.89	20241210	0.05	N	090080	500	274 억	723502	N	N	35	N	N
61	20241219	130717	57	100.00	KOSPI		운수.장비	N	N	N	N	N	930	-8	5	-0.85	43113925	46235	68.95	943	943	918	1219	657	938	932.50	1.32	0	1722	1010	973	931	894	852	992	913	275	281	500	670	1	1	54902259	511	14.09	1.18	12	0.08	66.00	790.00	1358	20240103	-31.52	760	20241210	22.37	1358	-31.52	20240103	760	22.37	20241210	1358	-31.52	20240103	760	22.37	20241210	0.05	N	090080	500	274 억	723502	N	N	35	N	N
62	20241219	120720	57	100.00	KOSPI		운수.장비	N	N	N	N	N	937	-1	5	-0.11	39663416	42524	63.42	943	943	918	1219	657	938	932.73	1.32	0	1667	1010	973	931	894	852	992	913	275	281	500	670	1	1	54902259	514	14.20	1.19	12	0.08	66.00	790.00	1358	20240103	-31.00	760	20241210	23.29	1358	-31.00	20240103	760	23.29	20241210	1358	-31.00	20240103	760	23.29	20241210	0.05	N	090080	500	274 억	723502	N	N	35	N	N
63	20241219	110717	57	100.00	KOSPI		운수.장비	N	N	N	N	N	939	1	2	0.11	21973516	23538	35.10	943	943	918	1219	657	938	933.53	1.32	0	760	1010	973	931	894	852	992	913	275	281	500	670	1	1	54902259	516	14.23	1.19	12	0.04	66.00	790.00	1358	20240103	-30.85	760	20241210	23.55	1358	-30.85	20240103	760	23.55	20241210	1358	-30.85	20240103	760	23.55	20241210	0.05	N	090080	500	274 억	723502	N	N	35	N	N
64	20241219	100709	57	100.00	KOSPI		운수.장비	N	N	N	N	N	934	-4	5	-0.43	18444663	19771	29.48	943	943	918	1219	657	938	932.92	1.32	0	743	1010	973	931	894	852	992	913	275	281	500	670	1	1	54902259	513	14.15	1.18	12	0.04	66.00	790.00	1358	20240103	-31.22	760	20241210	22.89	1358	-31.22	20240103	760	22.89	20241210	1358	-31.22	20240103	760	22.89	20241210	0.05	N	090080	500	274 억	723502	N	N	35	N	N
65	20241219	090718	57	100.00	KOSPI		운수.장비	N	N	N	N	N	923	-15	5	-1.60	5854221	6247	9.32	943	943	920	1219	657	938	937.13	1.32	0	1545	1010	973	931	894	852	992	913	275	281	500	670	1	1	54902259	507	13.98	1.17	12	0.01	66.00	790.00	1358	20240103	-32.03	760	20241210	21.45	1358	-32.03	20240103	760	21.45	20241210	1358	-32.03	20240103	760	21.45	20241210	0.05	N	090080	500	274 억	723502	N	N	35	N	N
66	20241218	160714	57	100.00	KOSPI		운수.장비	N	N	N	N	N	938	36	2	3.99	62216268	66849	189.71	902	968	889	1172	632	902	930.70	1.32	0	-807	914	908	898	892	882	911	895	275	270	500	640	1	1	54902259	515	14.21	1.19	12	0.12	66.00	790.00	1358	20240103	-30.93	760	20241210	23.42	1358	-30.93	20240103	760	23.42	20241210	1358	-30.93	20240103	760	23.42	20241210	0.05	N	090080	500	274 억	724488	N	N	35	N	N
67	20241218	150718	57	100.00	KOSPI		운수.장비	N	N	N	N	N	927	25	2	2.77	55271075	59402	168.57	902	968	889	1172	632	902	930.46	1.32	0	421	914	908	898	892	882	911	895	275	270	500	640	1	1	54902259	509	14.05	1.17	12	0.11	66.00	790.00	1358	20240103	-31.74	760	20241210	21.97	1358	-31.74	20240103	760	21.97	20241210	1358	-31.74	20240103	760	21.97	20241210	0.05	N	090080	500	274 억	724488	N	N	2	N	N
68	20241218	140715	57	100.00	KOSPI		운수.장비	N	N	N	N	N	908	6	2	0.67	19352761	21411	60.76	902	910	889	1172	632	902	903.87	1.32	0	73	914	908	898	892	882	911	895	275	270	500	640	1	1	54902259	499	13.76	1.15	12	0.04	66.00	790.00	1358	20240103	-33.14	760	20241210	19.47	1358	-33.14	20240103	760	19.47	20241210	1358	-33.14	20240103	760	19.47	20241210	0.05	N	090080	500	274 억	724488	N	N	2	N	N
69	20241218	130717	57	100.00	KOSPI		운수.장비	N	N	N	N	N	905	3	2	0.33	19004037	21027	59.67	902	910	889	1172	632	902	903.79	1.32	0	81	914	908	898	892	882	911	895	275	270	500	640	1	1	54902259	497	13.71	1.15	12	0.04	66.00	790.00	1358	20240103	-33.36	760	20241210	19.08	1358	-33.36	20240103	760	19.08	20241210	1358	-33.36	20240103	760	19.08	20241210	0.05	N	090080	500	274 억	724488	N	N	2	N	N
70	20241218	120708	57	100.00	KOSPI		운수.장비	N	N	N	N	N	901	-1	5	-0.11	18141089	20071	56.96	902	910	889	1172	632	902	903.85	1.32	0	73	914	908	898	892	882	911	895	275	270	500	640	1	1	54902259	495	13.65	1.14	12	0.04	66.00	790.00	1358	20240103	-33.65	760	20241210	18.55	1358	-33.65	20240103	760	18.55	20241210	1358	-33.65	20240103	760	18.55	20241210	0.05	N	090080	500	274 억	724488	N	N	2	N	N
71	20241218	110716	57	100.00	KOSPI		운수.장비	N	N	N	N	N	902	0	3	0.00	14409936	15961	45.29	902	910	889	1172	632	902	902.82	1.32	0	-189	914	908	898	892	882	911	895	275	270	500	640	1	1	54902259	495	13.67	1.14	12	0.03	66.00	790.00	1358	20240103	-33.58	760	20241210	18.68	1358	-33.58	20240103	760	18.68	20241210	1358	-33.58	20240103	760	18.68	20241210	0.05	N	090080	500	274 억	724488	N	N	2	N	N
72	20241218	100717	57	100.00	KOSPI		운수.장비	N	N	N	N	N	907	5	2	0.55	8977008	9974	28.30	902	907	889	1172	632	902	900.04	1.32	0	-198	914	908	898	892	882	911	895	275	270	500	640	1	1	54902259	498	13.74	1.15	12	0.02	66.00	790.00	1358	20240103	-33.21	760	20241210	19.34	1358	-33.21	20240103	760	19.34	20241210	1358	-33.21	20240103	760	19.34	20241210	0.05	N	090080	500	274 억	724488	N	N	2	N	N
73	20241218	090718	57	100.00	KOSPI		운수.장비	N	N	N	N	N	902	0	3	0.00	2706	3	0.01	902	902	902	1172	632	902	902.00	1.32	0	0	914	908	898	892	882	911	895	275	270	500	640	1	1	54902259	495	13.67	1.14	12	0.00	66.00	790.00	1358	20240103	-33.58	760	20241210	18.68	1358	-33.58	20240103	760	18.68	20241210	1358	-33.58	20240103	760	18.68	20241210	0.05	N	090080	500	274 억	724488	N	N	2	N	N
74	20241217	160713	57	100.00	KOSPI		운수.장비	N	N	N	N	N	902	1	2	0.11	31715198	35238	49.95	899	904	888	1171	631	901	900.03	1.32	0	-581	944	922	898	876	852	910	864	275	270	500	640	1	1	54902259	495	13.67	1.14	12	0.06	66.00	790.00	1358	20240103	-33.58	760	20241210	18.68	1358	-33.58	20240103	760	18.68	20241210	1358	-33.58	20240103	760	18.68	20241210	0.05	N	090080	500	274 억	724998	N	N	2	N	N
75	20241217	150715	57	100.00	KOSPI		운수.장비	N	N	N	N	N	901	0	3	0.00	29911130	33236	47.11	899	904	888	1171	631	901	899.96	1.32	0	-581	944	922	898	876	852	910	864	275	270	500	640	1	1	54902259	495	13.65	1.14	12	0.06	66.00	790.00	1358	20240103	-33.65	760	20241210	18.55	1358	-33.65	20240103	760	18.55	20241210	1358	-33.65	20240103	760	18.55	20241210	0.05	N	090080	500	274 억	724998	N	N	2	N	N
76	20241217	140712	57	100.00	KOSPI		운수.장비	N	N	N	N	N	902	1	2	0.11	29665965	32963	46.72	899	904	888	1171	631	901	899.98	1.32	0	-557	944	922	898	876	852	910	864	275	270	500	640	1	1	54902259	495	13.67	1.14	12	0.06	66.00	790.00	1358	20240103	-33.58	760	20241210	18.68	1358	-33.58	20240103	760	18.68	20241210	1358	-33.58	20240103	760	18.68	20241210	0.05	N	090080	500	274 억	724998	N	N	2	N	N
77	20241217	130703	57	100.00	KOSPI		운수.장비	N	N	N	N	N	901	0	3	0.00	28104487	31230	44.27	899	904	888	1171	631	901	899.92	1.32	0	488	944	922	898	876	852	910	864	275	270	500	640	1	1	54902259	495	13.65	1.14	12	0.06	66.00	790.00	1358	20240103	-33.65	760	20241210	18.55	1358	-33.65	20240103	760	18.55	20241210	1358	-33.65	20240103	760	18.55	20241210	0.05	N	090080	500	274 억	724998	N	N	2	N	N
78	20241217	120659	57	100.00	KOSPI		운수.장비	N	N	N	N	N	901	0	3	0.00	27356677	30400	43.09	899	904	888	1171	631	901	899.89	1.32	0	1110	944	922	898	876	852	910	864	275	270	500	640	1	1	54902259	495	13.65	1.14	12	0.06	66.00	790.00	1358	20240103	-33.65	760	20241210	18.55	1358	-33.65	20240103	760	18.55	20241210	1358	-33.65	20240103	760	18.55	20241210	0.05	N	090080	500	274 억	724998	N	N	2	N	N
79	20241217	110702	57	100.00	KOSPI		운수.장비	N	N	N	N	N	896	-5	5	-0.55	21939989	24355	34.52	899	904	888	1171	631	901	900.84	1.32	0	-541	944	922	898	876	852	910	864	275	270	500	640	1	1	54902259	492	13.58	1.13	12	0.04	66.00	790.00	1358	20240103	-34.02	760	20241210	17.89	1358	-34.02	20240103	760	17.89	20241210	1358	-34.02	20240103	760	17.89	20241210	0.05	N	090080	500	274 억	724998	N	N	2	N	N
80	20241217	100706	57	100.00	KOSPI		운수.장비	N	N	N	N	N	904	3	2	0.33	7132683	7939	11.25	899	904	888	1171	631	901	898.44	1.32	0	-881	944	922	898	876	852	910	864	275	270	500	640	1	1	54902259	496	13.70	1.14	12	0.01	66.00	790.00	1358	20240103	-33.43	760	20241210	18.95	1358	-33.43	20240103	760	18.95	20241210	1358	-33.43	20240103	760	18.95	20241210	0.05	N	090080	500	274 억	724998	N	N	2	N	N
81	20241217	090713	57	100.00	KOSPI		운수.장비	N	N	N	N	N	899	-2	5	-0.22	247092	276	0.39	899	899	888	1171	631	901	895.26	1.32	0	0	944	922	898	876	852	910	864	275	270	500	640	1	1	54902259	494	13.62	1.14	12	0.00	66.00	790.00	1358	20240103	-33.80	760	20241210	18.29	1358	-33.80	20240103	760	18.29	20241210	1358	-33.80	20240103	760	18.29	20241210	0.05	N	090080	500	274 억	724998	N	N	2	N	N
82	20241216	160706	57	100.00	KOSPI		운수.장비	N	N	N	N	N	901	-11	5	-1.21	63603438	70549	85.68	920	920	874	1185	639	912	901.55	1.32	0	-607	930	921	905	896	880	925	900	275	273	500	650	1	1	54902259	495	13.65	1.14	12	0.13	66.00	790.00	1358	20240103	-33.65	760	20241210	18.55	1358	-33.65	20240103	760	18.55	20241210	1358	-33.65	20240103	760	18.55	20241210	0.05	N	090080	500	274 억	725632	N	N	2	N	N
83	20241216	150714	57	100.00	KOSPI		운수.장비	N	N	N	N	N	897	-15	5	-1.64	61208215	67887	82.45	920	920	874	1185	639	912	901.62	1.32	0	-593	930	921	905	896	880	925	900	275	273	500	650	1	1	54902259	492	13.59	1.14	12	0.12	66.00	790.00	1358	20240103	-33.95	760	20241210	18.03	1358	-33.95	20240103	760	18.03	20241210	1358	-33.95	20240103	760	18.03	20241210	0.05	N	090080	500	274 억	725632	N	N	60	N	N
84	20241216	140713	57	100.00	KOSPI		운수.장비	N	N	N	N	N	897	-15	5	-1.64	58136639	64458	78.29	920	920	874	1185	639	912	901.93	1.32	0	-591	930	921	905	896	880	925	900	275	273	500	650	1	1	54902259	492	13.59	1.14	12	0.12	66.00	790.00	1358	20240103	-33.95	760	20241210	18.03	1358	-33.95	20240103	760	18.03	20241210	1358	-33.95	20240103	760	18.03	20241210	0.05	N	090080	500	274 억	725632	N	N	60	N	N
85	20241216	130714	57	100.00	KOSPI		운수.장비	N	N	N	N	N	894	-18	5	-1.97	48769262	54015	65.60	920	920	874	1185	639	912	902.88	1.32	0	-591	930	921	905	896	880	925	900	275	273	500	650	1	1	54902259	491	13.55	1.13	12	0.10	66.00	790.00	1358	20240103	-34.17	760	20241210	17.63	1358	-34.17	20240103	760	17.63	20241210	1358	-34.17	20240103	760	17.63	20241210	0.05	N	090080	500	274 억	725632	N	N	60	N	N
86	20241216	120714	57	100.00	KOSPI		운수.장비	N	N	N	N	N	902	-10	5	-1.10	27809922	30639	37.21	920	920	874	1185	639	912	907.66	1.32	0	-433	930	921	905	896	880	925	900	275	273	500	650	1	1	54902259	495	13.67	1.14	12	0.06	66.00	790.00	1358	20240103	-33.58	760	20241210	18.68	1358	-33.58	20240103	760	18.68	20241210	1358	-33.58	20240103	760	18.68	20241210	0.05	N	090080	500	274 억	725632	N	N	60	N	N
87	20241216	110713	57	100.00	KOSPI		운수.장비	N	N	N	N	N	898	-14	5	-1.54	27219395	29982	36.41	920	920	874	1185	639	912	907.86	1.32	0	-357	930	921	905	896	880	925	900	275	273	500	650	1	1	54902259	493	13.61	1.14	12	0.05	66.00	790.00	1358	20240103	-33.87	760	20241210	18.16	1358	-33.87	20240103	760	18.16	20241210	1358	-33.87	20240103	760	18.16	20241210	0.05	N	090080	500	274 억	725632	N	N	60	N	N
88	20241216	100714	57	100.00	KOSPI		운수.장비	N	N	N	N	N	900	-12	5	-1.32	20730505	22794	27.68	920	920	874	1185	639	912	909.47	1.32	0	-426	930	921	905	896	880	925	900	275	273	500	650	1	1	54902259	494	13.64	1.14	12	0.04	66.00	790.00	1358	20240103	-33.73	760	20241210	18.42	1358	-33.73	20240103	760	18.42	20241210	1358	-33.73	20240103	760	18.42	20241210	0.05	N	090080	500	274 억	725632	N	N	60	N	N
89	20241216	090714	57	100.00	KOSPI		운수.장비	N	N	N	N	N	902	-10	5	-1.10	9706490	10654	12.94	920	920	874	1185	639	912	911.07	1.32	0	27	930	921	905	896	880	925	900	275	273	500	650	1	1	54902259	495	13.67	1.14	12	0.02	66.00	790.00	1358	20240103	-33.58	760	20241210	18.68	1358	-33.58	20240103	760	18.68	20241210	1358	-33.58	20240103	760	18.68	20241210	0.05	N	090080	500	274 억	725632	N	N	60	N	N
90	20241213	160707	57	100.00	KOSPI		운수.장비	N	N	N	N	N	912	23	2	2.59	74652647	82315	190.57	889	914	889	1155	623	889	906.91	1.32	0	1326	914	901	876	863	838	908	870	275	266	500	640	1	1	54902259	501	13.82	1.15	12	0.15	66.00	790.00	1358	20240103	-32.84	760	20241210	20.00	1358	-32.84	20240103	760	20.00	20241210	1358	-32.84	20240103	760	20.00	20241210	0.05	N	090080	500	274 억	724306	N	N	60	N	N
91	20241213	150711	57	100.00	KOSPI		운수.장비	N	N	N	N	N	913	24	2	2.70	71975533	79384	183.78	889	914	889	1155	623	889	906.68	1.32	0	1708	914	901	876	863	838	908	870	275	266	500	640	1	1	54902259	501	13.83	1.16	12	0.14	66.00	790.00	1358	20240103	-32.77	760	20241210	20.13	1358	-32.77	20240103	760	20.13	20241210	1358	-32.77	20240103	760	20.13	20241210	0.05	N	090080	500	274 억	724306	N	N	0	N	N
92	20241213	140712	57	100.00	KOSPI		운수.장비	N	N	N	N	N	912	23	2	2.59	59892480	66069	152.96	889	914	889	1155	623	889	906.51	1.32	0	-515	914	901	876	863	838	908	870	275	266	500	640	1	1	54902259	501	13.82	1.15	12	0.12	66.00	790.00	1358	20240103	-32.84	760	20241210	20.00	1358	-32.84	20240103	760	20.00	20241210	1358	-32.84	20240103	760	20.00	20241210	0.05	N	090080	500	274 억	724306	N	N	0	N	N
93	20241213	130712	57	100.00	KOSPI		운수.장비	N	N	N	N	N	912	23	2	2.59	58203439	64212	148.66	889	914	889	1155	623	889	906.43	1.32	0	-515	914	901	876	863	838	908	870	275	266	500	640	1	1	54902259	501	13.82	1.15	12	0.12	66.00	790.00	1358	20240103	-32.84	760	20241210	20.00	1358	-32.84	20240103	760	20.00	20241210	1358	-32.84	20240103	760	20.00	20241210	0.05	N	090080	500	274 억	724306	N	N	0	N	N
94	20241213	120713	57	100.00	KOSPI		운수.장비	N	N	N	N	N	914	25	2	2.81	52527429	57994	134.26	889	914	889	1155	623	889	905.74	1.32	0	-515	914	901	876	863	838	908	870	275	266	500	640	1	1	54902259	502	13.85	1.16	12	0.11	66.00	790.00	1358	20240103	-32.70	760	20241210	20.26	1358	-32.70	20240103	760	20.26	20241210	1358	-32.70	20240103	760	20.26	20241210	0.05	N	090080	500	274 억	724306	N	N	0	N	N
95	20241213	110710	57	100.00	KOSPI		운수.장비	N	N	N	N	N	909	20	2	2.25	33841590	37459	86.72	889	912	889	1155	623	889	903.43	1.32	0	469	914	901	876	863	838	908	870	275	266	500	640	1	1	54902259	499	13.77	1.15	12	0.07	66.00	790.00	1358	20240103	-33.06	760	20241210	19.61	1358	-33.06	20240103	760	19.61	20241210	1358	-33.06	20240103	760	19.61	20241210	0.05	N	090080	500	274 억	724306	N	N	0	N	N
96	20241213	100707	57	100.00	KOSPI		운수.장비	N	N	N	N	N	910	21	2	2.36	23852140	26385	61.08	889	910	889	1155	623	889	904.00	1.32	0	-565	914	901	876	863	838	908	870	275	266	500	640	1	1	54902259	500	13.79	1.15	12	0.05	66.00	790.00	1358	20240103	-32.99	760	20241210	19.74	1358	-32.99	20240103	760	19.74	20241210	1358	-32.99	20240103	760	19.74	20241210	0.05	N	090080	500	274 억	724306	N	N	0	N	N
97	20241213	090712	57	100.00	KOSPI		운수.장비	N	N	N	N	N	896	7	2	0.79	1363142	1528	3.54	889	896	889	1155	623	889	892.11	1.32	0	-161	914	901	876	863	838	908	870	275	266	500	640	1	1	54902259	492	13.58	1.13	12	0.00	66.00	790.00	1358	20240103	-34.02	760	20241210	17.89	1358	-34.02	20240103	760	17.89	20241210	1358	-34.02	20240103	760	17.89	20241210	0.05	N	090080	500	274 억	724306	N	N	0	N	N
98	20241212	160715	57	100.00	KOSPI		운수.장비	N	N	N	N	N	889	37	2	4.34	37635621	43190	88.93	852	889	851	1107	597	852	871.40	1.32	0	-300	866	858	847	839	828	863	844	275	255	500	610	1	1	54902259	488	13.47	1.13	12	0.08	66.00	790.00	1358	20240103	-34.54	760	20241210	16.97	1358	-34.54	20240103	760	16.97	20241210	1358	-34.54	20240103	760	16.97	20241210	0.06	N	090080	500	274 억	724570	N	N	0	N	N
99	20241212	150707	57	100.00	KOSPI		운수.장비	N	N	N	N	N	888	36	2	4.23	33379046	38396	79.06	852	888	851	1107	597	852	869.34	1.32	0	-276	866	858	847	839	828	863	844	275	255	500	610	1	1	54902259	488	13.45	1.12	12	0.07	66.00	790.00	1358	20240103	-34.61	760	20241210	16.84	1358	-34.61	20240103	760	16.84	20241210	1358	-34.61	20240103	760	16.84	20241210	0.06	N	090080	500	274 억	724570	N	N	0	N	N
100	20241212	140706	57	100.00	KOSPI		운수.장비	N	N	N	N	N	876	24	2	2.82	27294440	31481	64.82	852	882	851	1107	597	852	867.01	1.32	0	-424	866	858	847	839	828	863	844	275	255	500	610	1	1	54902259	481	13.27	1.11	12	0.06	66.00	790.00	1358	20240103	-35.49	760	20241210	15.26	1358	-35.49	20240103	760	15.26	20241210	1358	-35.49	20240103	760	15.26	20241210	0.06	N	090080	500	274 억	724570	N	N	0	N	N
101	20241212	130704	57	100.00	KOSPI		운수.장비	N	N	N	N	N	882	30	2	3.52	25407257	29336	60.40	852	882	851	1107	597	852	866.08	1.32	0	-436	866	858	847	839	828	863	844	275	255	500	610	1	1	54902259	484	13.36	1.12	12	0.05	66.00	790.00	1358	20240103	-35.05	760	20241210	16.05	1358	-35.05	20240103	760	16.05	20241210	1358	-35.05	20240103	760	16.05	20241210	0.06	N	090080	500	274 억	724570	N	N	0	N	N
102	20241212	120652	57	100.00	KOSPI		운수.장비	N	N	N	N	N	866	14	2	1.64	15367040	17850	36.75	852	870	851	1107	597	852	860.90	1.32	0	-198	866	858	847	839	828	863	844	275	255	500	610	1	1	54902259	475	13.12	1.10	12	0.03	66.00	790.00	1358	20240103	-36.23	760	20241210	13.95	1358	-36.23	20240103	760	13.95	20241210	1358	-36.23	20240103	760	13.95	20241210	0.06	N	090080	500	274 억	724570	N	N	0	N	N
103	20241212	110703	57	100.00	KOSPI		운수.장비	N	N	N	N	N	860	8	2	0.94	9114730	10612	21.85	852	863	851	1107	597	852	858.91	1.32	0	-184	866	858	847	839	828	863	844	275	255	500	610	1	1	54902259	472	13.03	1.09	12	0.02	66.00	790.00	1358	20240103	-36.67	760	20241210	13.16	1358	-36.67	20240103	760	13.16	20241210	1358	-36.67	20240103	760	13.16	20241210	0.06	N	090080	500	274 억	724570	N	N	0	N	N
104	20241212	100702	57	100.00	KOSPI		운수.장비	N	N	N	N	N	862	10	2	1.17	1872478	2185	4.50	852	863	851	1107	597	852	856.97	1.32	0	-184	866	858	847	839	828	863	844	275	255	500	610	1	1	54902259	473	13.06	1.09	12	0.00	66.00	790.00	1358	20240103	-36.52	760	20241210	13.42	1358	-36.52	20240103	760	13.42	20241210	1358	-36.52	20240103	760	13.42	20241210	0.06	N	090080	500	274 억	724570	N	N	0	N	N
105	20241212	090708	57	100.00	KOSPI		운수.장비	N	N	N	N	N	852	0	3	0.00	241816	284	0.58	852	852	851	1107	597	852	851.46	1.32	0	-160	866	858	847	839	828	863	844	275	255	500	610	1	1	54902259	468	12.91	1.08	12	0.00	66.00	790.00	1358	20240103	-37.26	760	20241210	12.11	1358	-37.26	20240103	760	12.11	20241210	1358	-37.26	20240103	760	12.11	20241210	0.06	N	090080	500	274 억	724570	N	N	0	N	N
106	20241211	160700	57	100.00	KOSPI		운수.장비	N	N	N	N	N	852	11	2	1.31	40217228	47628	64.68	841	855	836	1093	589	841	844.40	1.32	0	56	897	868	814	785	731	883	800	275	252	500	600	1	1	54902259	468	12.91	1.08	12	0.09	66.00	790.00	1358	20240103	-37.26	760	20241210	12.11	1358	-37.26	20240103	760	12.11	20241210	1358	-37.26	20240103	760	12.11	20241210	0.07	N	090080	500	274 억	724488	N	N	2	N	N
107	20241211	150555	57	100.00	KOSPI		운수.장비	N	N	N	N	N	853	12	2	1.43	38777981	45940	62.39	841	855	836	1093	589	841	844.10	1.32	0	96	897	868	814	785	731	883	800	275	252	500	600	1	1	54902259	468	12.92	1.08	12	0.08	66.00	790.00	1358	20240103	-37.19	760	20241210	12.24	1358	-37.19	20240103	760	12.24	20241210	1358	-37.19	20240103	760	12.24	20241210	0.07	N	090080	500	274 억	724488	N	N	2	N	N
108	20241211	140707	57	100.00	KOSPI		운수.장비	N	N	N	N	N	848	7	2	0.83	35771942	42404	57.59	841	850	836	1093	589	841	843.60	1.32	0	563	897	868	814	785	731	883	800	275	252	500	600	1	1	54902259	466	12.85	1.07	12	0.08	66.00	790.00	1358	20240103	-37.56	760	20241210	11.58	1358	-37.56	20240103	760	11.58	20241210	1358	-37.56	20240103	760	11.58	20241210	0.07	N	090080	500	274 억	724488	N	N	2	N	N
109	20241211	130708	57	100.00	KOSPI		운수.장비	N	N	N	N	N	843	2	2	0.24	30363913	36027	48.93	841	850	836	1093	589	841	842.81	1.32	0	521	897	868	814	785	731	883	800	275	252	500	600	1	1	54902259	463	12.77	1.07	12	0.07	66.00	790.00	1358	20240103	-37.92	760	20241210	10.92	1358	-37.92	20240103	760	10.92	20241210	1358	-37.92	20240103	760	10.92	20241210	0.07	N	090080	500	274 억	724488	N	N	2	N	N
110	20241211	120709	57	100.00	KOSPI		운수.장비	N	N	N	N	N	841	0	3	0.00	27073676	32118	43.62	841	850	836	1093	589	841	842.94	1.32	0	671	897	868	814	785	731	883	800	275	252	500	600	1	1	54902259	462	12.74	1.06	12	0.06	66.00	790.00	1358	20240103	-38.07	760	20241210	10.66	1358	-38.07	20240103	760	10.66	20241210	1358	-38.07	20240103	760	10.66	20241210	0.07	N	090080	500	274 억	724488	N	N	2	N	N
111	20241211	110706	57	100.00	KOSPI		운수.장비	N	N	N	N	N	844	3	2	0.36	22923931	27182	36.92	841	850	836	1093	589	841	843.35	1.32	0	277	897	868	814	785	731	883	800	275	252	500	600	1	1	54902259	463	12.79	1.07	12	0.05	66.00	790.00	1358	20240103	-37.85	760	20241210	11.05	1358	-37.85	20240103	760	11.05	20241210	1358	-37.85	20240103	760	11.05	20241210	0.07	N	090080	500	274 억	724488	N	N	2	N	N
112	20241211	100708	57	100.00	KOSPI		운수.장비	N	N	N	N	N	846	5	2	0.59	14454657	17181	23.33	841	847	836	1093	589	841	841.32	1.32	0	-92	897	868	814	785	731	883	800	275	252	500	600	1	1	54902259	464	12.82	1.07	12	0.03	66.00	790.00	1358	20240103	-37.70	760	20241210	11.32	1358	-37.70	20240103	760	11.32	20241210	1358	-37.70	20240103	760	11.32	20241210	0.07	N	090080	500	274 억	724488	N	N	2	N	N
113	20241211	090711	57	100.00	KOSPI		운수.장비	N	N	N	N	N	836	-5	5	-0.59	479947	572	0.78	841	841	836	1093	589	841	839.06	1.32	0	-232	897	868	814	785	731	883	800	275	252	500	600	1	1	54902259	459	12.67	1.06	12	0.00	66.00	790.00	1358	20240103	-38.44	760	20241210	10.00	1358	-38.44	20240103	760	10.00	20241210	1358	-38.44	20240103	760	10.00	20241210	0.07	N	090080	500	274 억	724488	N	N	2	N	N
114	20241210	160702	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	841	41	2	5.12	60164502	73555	63.91	800	843	760	1040	560	800	817.92	1.32	0	1181	877	838	816	777	755	827	766	275	240	500	570	1	1	54902259	462	12.74	1.06	12	0.13	66.00	790.00	1358	20240103	-38.07	760	20241210	10.66	1358	-38.07	20240103	760	10.66	20241210	1358	-38.07	20240103	760	10.66	20241210	0.07	N	090080	500	274 억	723307	N	N	2	N	N
115	20241210	150703	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	839	39	2	4.88	56025665	68631	59.63	800	843	760	1040	560	800	816.33	1.32	0	1031	877	838	816	777	755	827	766	275	240	500	570	1	1	54902259	461	12.71	1.06	12	0.13	66.00	790.00	1358	20240103	-38.22	760	20241210	10.39	1358	-38.22	20240103	760	10.39	20241210	1358	-38.22	20240103	760	10.39	20241210	0.07	N	090080	500	274 억	723307	N	N	0	N	N
116	20241210	140703	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	840	40	2	5.00	52905880	64896	56.38	800	843	760	1040	560	800	815.24	1.32	0	485	877	838	816	777	755	827	766	275	240	500	570	1	1	54902259	461	12.73	1.06	12	0.12	66.00	790.00	1358	20240103	-38.14	760	20241210	10.53	1358	-38.14	20240103	760	10.53	20241210	1358	-38.14	20240103	760	10.53	20241210	0.07	N	090080	500	274 억	723307	N	N	0	N	N
117	20241210	130702	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	838	38	2	4.75	49697525	61072	53.06	800	843	760	1040	560	800	813.75	1.32	0	-67	877	838	816	777	755	827	766	275	240	500	570	1	1	54902259	460	12.70	1.06	12	0.11	66.00	790.00	1358	20240103	-38.29	760	20241210	10.26	1358	-38.29	20240103	760	10.26	20241210	1358	-38.29	20240103	760	10.26	20241210	0.07	N	090080	500	274 억	723307	N	N	0	N	N
118	20241210	120703	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	835	35	2	4.38	46241183	56929	49.46	800	843	760	1040	560	800	812.26	1.32	0	-3	877	838	816	777	755	827	766	275	240	500	570	1	1	54902259	458	12.65	1.06	12	0.10	66.00	790.00	1358	20240103	-38.51	760	20241210	9.87	1358	-38.51	20240103	760	9.87	20241210	1358	-38.51	20240103	760	9.87	20241210	0.07	N	090080	500	274 억	723307	N	N	0	N	N
119	20241210	110702	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	837	37	2	4.62	45088518	55545	48.26	800	843	760	1040	560	800	811.75	1.32	0	-101	877	838	816	777	755	827	766	275	240	500	570	1	1	54902259	460	12.68	1.06	12	0.10	66.00	790.00	1358	20240103	-38.37	760	20241210	10.13	1358	-38.37	20240103	760	10.13	20241210	1358	-38.37	20240103	760	10.13	20241210	0.07	N	090080	500	274 억	723307	N	N	0	N	N
120	20241210	100703	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	834	34	2	4.25	36010066	44698	38.83	800	843	760	1040	560	800	805.63	1.32	0	1015	877	838	816	777	755	827	766	275	240	500	570	1	1	54902259	458	12.64	1.06	12	0.08	66.00	790.00	1358	20240103	-38.59	760	20241210	9.74	1358	-38.59	20240103	760	9.74	20241210	1358	-38.59	20240103	760	9.74	20241210	0.07	N	090080	500	274 억	723307	N	N	0	N	N
121	20241210	090707	57	100.00	KOSPI		운수.장비	N	N	N	N	N	802	2	2	0.25	14044198	17555	15.25	800	802	798	1040	560	800	800.01	1.32	0	0	877	838	816	777	755	827	766	275	240	500	570	1	1	54902259	440	12.15	1.02	12	0.03	66.00	790.00	1358	20240103	-40.94	794	20241209	1.01	1358	-40.94	20240103	794	1.01	20241209	1358	-40.94	20240103	794	1.01	20241209	0.07	N	090080	500	274 억	723307	N	N	0	N	N
122	20241209	160700	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	800	-55	5	-6.43	93199484	115100	197.41	855	855	794	1111	599	855	809.73	1.32	0	-3505	887	871	854	838	821	862	829	275	256	500	610	1	1	54902259	439	12.12	1.01	12	0.21	66.00	790.00	1358	20240103	-41.09	794	20241209	0.76	1358	-41.09	20240103	794	0.76	20241209	1358	-41.09	20240103	794	0.76	20241209	0.07	N	090080	500	274 억	726427	N	N	0	N	N
123	20241209	150701	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	800	-55	5	-6.43	91369411	112812	193.49	855	855	794	1111	599	855	809.93	1.32	0	-3031	887	871	854	838	821	862	829	275	256	500	610	1	1	54902259	439	12.12	1.01	12	0.21	66.00	790.00	1358	20240103	-41.09	794	20241209	0.76	1358	-41.09	20240103	794	0.76	20241209	1358	-41.09	20240103	794	0.76	20241209	0.07	N	090080	500	274 억	726427	N	N	0	N	N
124	20241209	140701	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	804	-51	5	-5.96	84614119	104396	179.05	855	855	794	1111	599	855	810.51	1.32	0	-2793	887	871	854	838	821	862	829	275	256	500	610	1	1	54902259	441	12.18	1.02	12	0.19	66.00	790.00	1358	20240103	-40.80	794	20241209	1.26	1358	-40.80	20240103	794	1.26	20241209	1358	-40.80	20240103	794	1.26	20241209	0.07	N	090080	500	274 억	726427	N	N	0	N	N
125	20241209	130703	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	800	-55	5	-6.43	73169152	90109	154.55	855	855	794	1111	599	855	812.01	1.32	0	-1841	887	871	854	838	821	862	829	275	256	500	610	1	1	54902259	439	12.12	1.01	12	0.16	66.00	790.00	1358	20240103	-41.09	794	20241209	0.76	1358	-41.09	20240103	794	0.76	20241209	1358	-41.09	20240103	794	0.76	20241209	0.07	N	090080	500	274 억	726427	N	N	0	N	N
126	20241209	120659	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	796	-59	5	-6.90	44650399	54406	93.31	855	855	795	1111	599	855	820.69	1.32	0	-740	887	871	854	838	821	862	829	275	256	500	610	1	1	54902259	437	12.06	1.01	12	0.10	66.00	790.00	1358	20240103	-41.38	795	20241209	0.13	1358	-41.38	20240103	795	0.13	20241209	1358	-41.38	20240103	795	0.13	20241209	0.07	N	090080	500	274 억	726427	N	N	0	N	N
127	20241209	110701	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	818	-37	5	-4.33	28582486	34411	59.02	855	855	812	1111	599	855	830.62	1.32	0	134	887	871	854	838	821	862	829	275	256	500	610	1	1	54902259	449	12.39	1.04	12	0.06	66.00	790.00	1358	20240103	-39.76	812	20241209	0.74	1358	-39.76	20240103	812	0.74	20241209	1358	-39.76	20240103	812	0.74	20241209	0.07	N	090080	500	274 억	726427	N	N	0	N	N
128	20241209	100659	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	835	-20	5	-2.34	12776748	15170	26.02	855	855	825	1111	599	855	842.24	1.32	0	20	887	871	854	838	821	862	829	275	256	500	610	1	1	54902259	458	12.65	1.06	12	0.03	66.00	790.00	1358	20240103	-38.51	825	20241209	1.21	1358	-38.51	20240103	825	1.21	20241209	1358	-38.51	20240103	825	1.21	20241209	0.07	N	090080	500	274 억	726427	N	N	0	N	N
129	20241209	090656	57	100.00	KOSPI		운수.장비	N	N	N	N	N	847	-8	5	-0.94	4693685	5508	9.45	855	855	847	1111	599	855	852.16	1.32	0	-134	887	871	854	838	821	862	829	275	256	500	610	1	1	54902259	465	12.83	1.07	12	0.01	66.00	790.00	1358	20240103	-37.63	837	20241206	1.19	1358	-37.63	20240103	837	1.19	20241206	1358	-37.63	20240103	837	1.19	20241206	0.07	N	090080	500	274 억	726427	N	N	0	N	N
130	20241206	160654	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	855	-15	5	-1.72	49637801	58304	283.02	870	870	837	1131	609	870	851.36	1.32	0	1503	890	879	872	861	854	876	858	275	261	500	620	1	1	54902259	469	12.95	1.08	12	0.11	66.00	790.00	1358	20240103	-37.04	837	20241206	2.15	1358	-37.04	20240103	837	2.15	20241206	1358	-37.04	20240103	837	2.15	20241206	0.08	N	090080	500	274 억	725276	N	N	0	N	N
131	20241206	150657	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	854	-16	5	-1.84	45986348	54029	262.26	870	870	837	1131	609	870	851.14	1.32	0	1769	890	879	872	861	854	876	858	275	261	500	620	1	1	54902259	469	12.94	1.08	12	0.10	66.00	790.00	1358	20240103	-37.11	837	20241206	2.03	1358	-37.11	20240103	837	2.03	20241206	1358	-37.11	20240103	837	2.03	20241206	0.08	N	090080	500	274 억	725276	N	N	0	N	N
132	20241206	140656	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	851	-19	5	-2.18	44208108	51946	252.15	870	870	837	1131	609	870	851.04	1.32	0	1831	890	879	872	861	854	876	858	275	261	500	620	1	1	54902259	467	12.89	1.08	12	0.09	66.00	790.00	1358	20240103	-37.33	837	20241206	1.67	1358	-37.33	20240103	837	1.67	20241206	1358	-37.33	20240103	837	1.67	20241206	0.08	N	090080	500	274 억	725276	N	N	0	N	N
133	20241206	130656	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	847	-23	5	-2.64	43923575	51612	250.53	870	870	837	1131	609	870	851.03	1.32	0	1854	890	879	872	861	854	876	858	275	261	500	620	1	1	54902259	465	12.83	1.07	12	0.09	66.00	790.00	1358	20240103	-37.63	837	20241206	1.19	1358	-37.63	20240103	837	1.19	20241206	1358	-37.63	20240103	837	1.19	20241206	0.08	N	090080	500	274 억	725276	N	N	0	N	N
134	20241206	120653	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	849	-21	5	-2.41	38602490	45309	219.94	870	870	837	1131	609	870	851.98	1.32	0	1660	890	879	872	861	854	876	858	275	261	500	620	1	1	54902259	466	12.86	1.07	12	0.08	66.00	790.00	1358	20240103	-37.48	837	20241206	1.43	1358	-37.48	20240103	837	1.43	20241206	1358	-37.48	20240103	837	1.43	20241206	0.08	N	090080	500	274 억	725276	N	N	0	N	N
135	20241206	110653	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	847	-23	5	-2.64	29883864	35000	169.89	870	870	840	1131	609	870	853.82	1.32	0	1059	890	879	872	861	854	876	858	275	261	500	620	1	1	54902259	465	12.83	1.07	12	0.06	66.00	790.00	1358	20240103	-37.63	840	20241206	0.83	1358	-37.63	20240103	840	0.83	20241206	1358	-37.63	20240103	840	0.83	20241206	0.08	N	090080	500	274 억	725276	N	N	0	N	N
136	20241206	100651	57	100.00	KOSPI		운수.장비	N	N	N	N	N	870	0	3	0.00	3598947	4151	20.15	870	870	860	1131	609	870	867.01	1.32	0	-126	890	879	872	861	854	876	858	275	261	500	620	1	1	54902259	478	13.18	1.10	12	0.01	66.00	790.00	1358	20240103	-35.94	850	20241204	2.35	1358	-35.94	20240103	850	2.35	20241204	1358	-35.94	20240103	850	2.35	20241204	0.08	N	090080	500	274 억	725276	N	N	0	N	N
137	20241206	090655	57	100.00	KOSPI		운수.장비	N	N	N	N	N	861	-9	5	-1.03	1179844	1357	6.59	870	870	860	1131	609	870	869.45	1.32	0	7	890	879	872	861	854	876	858	275	261	500	620	1	1	54902259	473	13.05	1.09	12	0.00	66.00	790.00	1358	20240103	-36.60	850	20241204	1.29	1358	-36.60	20240103	850	1.29	20241204	1358	-36.60	20240103	850	1.29	20241204	0.08	N	090080	500	274 억	725276	N	N	0	N	N
138	20241205	160644	57	100.00	KOSPI		운수.장비	N	N	N	N	N	870	-13	5	-1.47	17901247	20548	13.92	883	883	865	1147	619	883	871.19	1.32	0	-102	915	898	874	857	833	907	866	275	264	500	630	1	1	54902259	478	13.18	1.10	12	0.04	66.00	790.00	1358	20240103	-35.94	850	20241204	2.35	1358	-35.94	20240103	850	2.35	20241204	1358	-35.94	20240103	850	2.35	20241204	0.08	N	090080	500	274 억	725378	N	N	0	N	N
139	20241205	150648	57	100.00	KOSPI		운수.장비	N	N	N	N	N	871	-12	5	-1.36	17680261	20294	13.75	883	883	865	1147	619	883	871.21	1.32	0	150	915	898	874	857	833	907	866	275	264	500	630	1	1	54902259	478	13.20	1.10	12	0.04	66.00	790.00	1358	20240103	-35.86	850	20241204	2.47	1358	-35.86	20240103	850	2.47	20241204	1358	-35.86	20240103	850	2.47	20241204	0.08	N	090080	500	274 억	725378	N	N	0	N	N
140	20241205	140638	57	100.00	KOSPI		운수.장비	N	N	N	N	N	876	-7	5	-0.79	16262736	18664	12.65	883	883	865	1147	619	883	871.34	1.32	0	150	915	898	874	857	833	907	866	275	264	500	630	1	1	54902259	481	13.27	1.11	12	0.03	66.00	790.00	1358	20240103	-35.49	850	20241204	3.06	1358	-35.49	20240103	850	3.06	20241204	1358	-35.49	20240103	850	3.06	20241204	0.08	N	090080	500	274 억	725378	N	N	0	N	N
141	20241205	130644	57	100.00	KOSPI		운수.장비	N	N	N	N	N	879	-4	5	-0.45	15322462	17584	11.91	883	883	865	1147	619	883	871.39	1.32	0	88	915	898	874	857	833	907	866	275	264	500	630	1	1	54902259	483	13.32	1.11	12	0.03	66.00	790.00	1358	20240103	-35.27	850	20241204	3.41	1358	-35.27	20240103	850	3.41	20241204	1358	-35.27	20240103	850	3.41	20241204	0.08	N	090080	500	274 억	725378	N	N	0	N	N
142	20241205	120645	57	100.00	KOSPI		운수.장비	N	N	N	N	N	873	-10	5	-1.13	13762902	15796	10.70	883	883	865	1147	619	883	871.29	1.32	0	-113	915	898	874	857	833	907	866	275	264	500	630	1	1	54902259	479	13.23	1.11	12	0.03	66.00	790.00	1358	20240103	-35.71	850	20241204	2.71	1358	-35.71	20240103	850	2.71	20241204	1358	-35.71	20240103	850	2.71	20241204	0.08	N	090080	500	274 억	725378	N	N	0	N	N
143	20241205	110645	57	100.00	KOSPI		운수.장비	N	N	N	N	N	869	-14	5	-1.59	11720520	13450	9.11	883	883	865	1147	619	883	871.41	1.32	0	271	915	898	874	857	833	907	866	275	264	500	630	1	1	54902259	477	13.17	1.10	12	0.02	66.00	790.00	1358	20240103	-36.01	850	20241204	2.24	1358	-36.01	20240103	850	2.24	20241204	1358	-36.01	20240103	850	2.24	20241204	0.08	N	090080	500	274 억	725378	N	N	0	N	N
144	20241205	100641	57	100.00	KOSPI		운수.장비	N	N	N	N	N	874	-9	5	-1.02	7047236	8098	5.49	883	883	865	1147	619	883	870.24	1.32	0	-58	915	898	874	857	833	907	866	275	264	500	630	1	1	54902259	480	13.24	1.11	12	0.01	66.00	790.00	1358	20240103	-35.64	850	20241204	2.82	1358	-35.64	20240103	850	2.82	20241204	1358	-35.64	20240103	850	2.82	20241204	0.08	N	090080	500	274 억	725378	N	N	0	N	N
145	20241205	090645	57	100.00	KOSPI		운수.장비	N	N	N	N	N	879	-4	5	-0.45	149095	169	0.11	883	883	879	1147	619	883	882.22	1.32	0	-30	915	898	874	857	833	907	866	275	264	500	630	1	1	54902259	483	13.32	1.11	12	0.00	66.00	790.00	1358	20240103	-35.27	850	20241204	3.41	1358	-35.27	20240103	850	3.41	20241204	1358	-35.27	20240103	850	3.41	20241204	0.08	N	090080	500	274 억	725378	N	N	0	N	N
146	20241204	160633	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	883	-4	5	-0.45	128709822	147583	286.07	850	891	850	1153	621	887	872.12	1.33	0	-3712	898	892	886	880	874	895	883	275	266	500	630	1	1	54902259	485	13.38	1.12	12	0.27	66.00	790.00	1358	20240103	-34.98	850	20241204	3.88	1358	-34.98	20240103	850	3.88	20241204	1358	-34.98	20240103	850	3.88	20241204	0.09	N	090080	500	274 억	729126	N	N	1	N	N
147	20241204	150635	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	870	-17	5	-1.92	92946611	106796	207.01	850	887	850	1153	621	887	870.31	1.33	0	-1152	898	892	886	880	874	895	883	275	266	500	630	1	1	54902259	478	13.18	1.10	12	0.19	66.00	790.00	1358	20240103	-35.94	850	20241204	2.35	1358	-35.94	20240103	850	2.35	20241204	1358	-35.94	20240103	850	2.35	20241204	0.09	N	090080	500	274 억	729126	N	N	1	N	N
148	20241204	140633	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	871	-16	5	-1.80	69168486	79298	153.71	850	887	850	1153	621	887	872.25	1.33	0	12	898	892	886	880	874	895	883	275	266	500	630	1	1	54902259	478	13.20	1.10	12	0.14	66.00	790.00	1358	20240103	-35.86	850	20241204	2.47	1358	-35.86	20240103	850	2.47	20241204	1358	-35.86	20240103	850	2.47	20241204	0.09	N	090080	500	274 억	729126	N	N	1	N	N
149	20241204	130631	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	875	-12	5	-1.35	34685074	39734	77.02	850	887	850	1153	621	887	872.92	1.33	0	-884	898	892	886	880	874	895	883	275	266	500	630	1	1	54902259	480	13.26	1.11	12	0.07	66.00	790.00	1358	20240103	-35.57	850	20241204	2.94	1358	-35.57	20240103	850	2.94	20241204	1358	-35.57	20240103	850	2.94	20241204	0.09	N	090080	500	274 억	729126	N	N	1	N	N
150	20241204	120629	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	875	-12	5	-1.35	30850938	35354	68.53	850	887	850	1153	621	887	872.62	1.33	0	-762	898	892	886	880	874	895	883	275	266	500	630	1	1	54902259	480	13.26	1.11	12	0.06	66.00	790.00	1358	20240103	-35.57	850	20241204	2.94	1358	-35.57	20240103	850	2.94	20241204	1358	-35.57	20240103	850	2.94	20241204	0.09	N	090080	500	274 억	729126	N	N	1	N	N
151	20241204	110620	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	880	-7	5	-0.79	16129177	18536	35.93	850	887	850	1153	621	887	870.13	1.33	0	-286	898	892	886	880	874	895	883	275	266	500	630	1	1	54902259	483	13.33	1.11	12	0.03	66.00	790.00	1358	20240103	-35.20	850	20241204	3.53	1358	-35.20	20240103	850	3.53	20241204	1358	-35.20	20240103	850	3.53	20241204	0.09	N	090080	500	274 억	729126	N	N	1	N	N
152	20241204	100625	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	880	-7	5	-0.79	14082998	16204	31.41	850	887	850	1153	621	887	869.07	1.33	0	-603	898	892	886	880	874	895	883	275	266	500	630	1	1	54902259	483	13.33	1.11	12	0.03	66.00	790.00	1358	20240103	-35.20	850	20241204	3.53	1358	-35.20	20240103	850	3.53	20241204	1358	-35.20	20240103	850	3.53	20241204	0.09	N	090080	500	274 억	729126	N	N	1	N	N
153	20241204	090634	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	885	-2	5	-0.23	5284655	6169	11.96	850	887	850	1153	621	887	856.50	1.33	0	-404	898	892	886	880	874	895	883	275	266	500	630	1	1	54902259	486	13.41	1.12	12	0.01	66.00	790.00	1358	20240103	-34.83	850	20241204	4.12	1358	-34.83	20240103	850	4.12	20241204	1358	-34.83	20240103	850	4.12	20241204	0.09	N	090080	500	274 억	729126	N	N	1	N	N
154	20241203	160658	57	100.00	KOSPI		운수.장비	N	N	N	N	N	887	5	2	0.57	45594039	51589	56.48	882	892	880	1146	618	882	883.79	1.34	0	23	916	898	889	871	862	894	867	275	264	500	630	1	1	54902259	487	13.44	1.12	12	0.09	66.00	790.00	1358	20240103	-34.68	870	20241115	1.95	1358	-34.68	20240103	870	1.95	20241115	1358	-34.68	20240103	870	1.95	20241115	0.09	N	090080	500	274 억	734848	N	N	1	N	N
155	20241203	150726	57	100.00	KOSPI		운수.장비	N	N	N	N	N	883	1	2	0.11	43143139	48816	53.44	882	892	880	1146	618	882	883.79	1.34	0	54	916	898	889	871	862	894	867	275	264	500	630	1	1	54902259	485	13.38	1.12	12	0.09	66.00	790.00	1358	20240103	-34.98	870	20241115	1.49	1358	-34.98	20240103	870	1.49	20241115	1358	-34.98	20240103	870	1.49	20241115	0.09	N	090080	500	274 억	734848	N	N	0	N	N
156	20241203	140712	57	100.00	KOSPI		운수.장비	N	N	N	N	N	891	9	2	1.02	40087660	45365	49.66	882	892	880	1146	618	882	883.67	1.34	0	54	916	898	889	871	862	894	867	275	264	500	630	1	1	54902259	489	13.50	1.13	12	0.08	66.00	790.00	1358	20240103	-34.39	870	20241115	2.41	1358	-34.39	20240103	870	2.41	20241115	1358	-34.39	20240103	870	2.41	20241115	0.09	N	090080	500	274 억	734848	N	N	0	N	N
157	20241203	130712	57	100.00	KOSPI		운수.장비	N	N	N	N	N	881	-1	5	-0.11	27518566	31137	34.09	882	890	880	1146	618	882	883.79	1.34	0	54	916	898	889	871	862	894	867	275	264	500	630	1	1	54902259	484	13.35	1.12	12	0.06	66.00	790.00	1358	20240103	-35.13	870	20241115	1.26	1358	-35.13	20240103	870	1.26	20241115	1358	-35.13	20240103	870	1.26	20241115	0.09	N	090080	500	274 억	734848	N	N	0	N	N
158	20241203	120723	57	100.00	KOSPI		운수.장비	N	N	N	N	N	881	-1	5	-0.11	22335622	25264	27.66	882	890	880	1146	618	882	884.09	1.34	0	-365	916	898	889	871	862	894	867	275	264	500	630	1	1	54902259	484	13.35	1.12	12	0.05	66.00	790.00	1358	20240103	-35.13	870	20241115	1.26	1358	-35.13	20240103	870	1.26	20241115	1358	-35.13	20240103	870	1.26	20241115	0.09	N	090080	500	274 억	734848	N	N	0	N	N
159	20241203	110707	57	100.00	KOSPI		운수.장비	N	N	N	N	N	881	-1	5	-0.11	20670965	23377	25.59	882	890	880	1146	618	882	884.24	1.34	0	-365	916	898	889	871	862	894	867	275	264	500	630	1	1	54902259	484	13.35	1.12	12	0.04	66.00	790.00	1358	20240103	-35.13	870	20241115	1.26	1358	-35.13	20240103	870	1.26	20241115	1358	-35.13	20240103	870	1.26	20241115	0.09	N	090080	500	274 억	734848	N	N	0	N	N
160	20241203	100655	57	100.00	KOSPI		운수.장비	N	N	N	N	N	886	4	2	0.45	14996089	16939	18.54	882	890	882	1146	618	882	885.30	1.34	0	-365	916	898	889	871	862	894	867	275	264	500	630	1	1	54902259	486	13.42	1.12	12	0.03	66.00	790.00	1358	20240103	-34.76	870	20241115	1.84	1358	-34.76	20240103	870	1.84	20241115	1358	-34.76	20240103	870	1.84	20241115	0.09	N	090080	500	274 억	734848	N	N	0	N	N
161	20241203	090651	57	100.00	KOSPI		운수.장비	N	N	N	N	N	886	4	2	0.45	2790034	3157	3.46	882	886	882	1146	618	882	883.76	1.34	0	-395	916	898	889	871	862	894	867	275	264	500	630	1	1	54902259	486	13.42	1.12	12	0.01	66.00	790.00	1358	20240103	-34.76	870	20241115	1.84	1358	-34.76	20240103	870	1.84	20241115	1358	-34.76	20240103	870	1.84	20241115	0.09	N	090080	500	274 억	734848	N	N	0	N	N
162	20241202	160638	57	100.00	KOSPI		운수.장비	N	N	N	N	N	882	-21	5	-2.33	80990219	91333	158.35	903	907	880	1173	633	903	886.76	1.34	0	-1611	931	917	909	895	887	913	891	275	270	500	650	1	1	54902259	484	13.36	1.12	12	0.17	66.00	790.00	1358	20240103	-35.05	870	20241115	1.38	1358	-35.05	20240103	870	1.38	20241115	1358	-35.05	20240103	870	1.38	20241115	0.09	N	090080	500	274 억	736459	N	N	0	N	N
163	20241202	150732	57	100.00	KOSPI		운수.장비	N	N	N	N	N	880	-23	5	-2.55	78607870	88627	153.66	903	907	880	1173	633	903	886.95	1.34	0	-1369	931	917	909	895	887	913	891	275	270	500	650	1	1	54902259	483	13.33	1.11	12	0.16	66.00	790.00	1358	20240103	-35.20	870	20241115	1.15	1358	-35.20	20240103	870	1.15	20241115	1358	-35.20	20240103	870	1.15	20241115	0.09	N	090080	500	274 억	736459	N	N	0	N	N
164	20241202	140703	57	100.00	KOSPI		운수.장비	N	N	N	N	N	890	-13	5	-1.44	64576569	72715	126.07	903	907	882	1173	633	903	888.08	1.34	0	-2477	931	917	909	895	887	913	891	275	270	500	650	1	1	54902259	489	13.48	1.13	12	0.13	66.00	790.00	1358	20240103	-34.46	870	20241115	2.30	1358	-34.46	20240103	870	2.30	20241115	1358	-34.46	20240103	870	2.30	20241115	0.09	N	090080	500	274 억	736459	N	N	0	N	N
165	20241202	130655	57	100.00	KOSPI		운수.장비	N	N	N	N	N	882	-21	5	-2.33	54487669	61297	106.27	903	907	882	1173	633	903	888.91	1.34	0	-2597	931	917	909	895	887	913	891	275	270	500	650	1	1	54902259	484	13.36	1.12	12	0.11	66.00	790.00	1358	20240103	-35.05	870	20241115	1.38	1358	-35.05	20240103	870	1.38	20241115	1358	-35.05	20240103	870	1.38	20241115	0.09	N	090080	500	274 억	736459	N	N	0	N	N
166	20241202	120709	57	100.00	KOSPI		운수.장비	N	N	N	N	N	885	-18	5	-1.99	38421018	43102	74.73	903	907	882	1173	633	903	891.40	1.34	0	-2078	931	917	909	895	887	913	891	275	270	500	650	1	1	54902259	486	13.41	1.12	12	0.08	66.00	790.00	1358	20240103	-34.83	870	20241115	1.72	1358	-34.83	20240103	870	1.72	20241115	1358	-34.83	20240103	870	1.72	20241115	0.09	N	090080	500	274 억	736459	N	N	0	N	N
167	20241202	110631	57	100.00	KOSPI		운수.장비	N	N	N	N	N	886	-17	5	-1.88	22721901	25380	44.00	903	907	882	1173	633	903	895.27	1.34	0	-2865	931	917	909	895	887	913	891	275	270	500	650	1	1	54902259	486	13.42	1.12	12	0.05	66.00	790.00	1358	20240103	-34.76	870	20241115	1.84	1358	-34.76	20240103	870	1.84	20241115	1358	-34.76	20240103	870	1.84	20241115	0.09	N	090080	500	274 억	736459	N	N	0	N	N
168	20241202	100634	57	100.00	KOSPI		운수.장비	N	N	N	N	N	898	-5	5	-0.55	8182188	9081	15.74	903	907	898	1173	633	903	901.02	1.34	0	-2086	931	917	909	895	887	913	891	275	270	500	650	1	1	54902259	493	13.61	1.14	12	0.02	66.00	790.00	1358	20240103	-33.87	870	20241115	3.22	1358	-33.87	20240103	870	3.22	20241115	1358	-33.87	20240103	870	3.22	20241115	0.09	N	090080	500	274 억	736459	N	N	0	N	N
169	20241202	090633	57	100.00	KOSPI		운수.장비	N	N	N	N	N	907	4	2	0.44	110163	122	0.21	903	907	902	1173	633	903	902.98	1.34	0	-11	931	917	909	895	887	913	891	275	270	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	736459	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History