KissMeData/214330/price/prices-20231201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

2024-11-17 15:27:48 +09:00

65 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	20231229	161047	57	100.00	KOSPI		운수.장비	N	N	N	N	N	640	7	2	1.11	156037672	244325	78.58	635	643	632	822	444	633	638.38	1.43	19647	17737	641	636	632	627	623	639	630	1006	189	500	440	1	1	196144904	1255	-5.66	0.37	12	0.12	-113.00	1749.00	993	20230705	-35.55	628	20231227	1.91	993	-35.55	20230705	628	1.91	20231227	993	-35.55	20230705	628	1.91	20231227	3.24	N	214330	500	1005 억	2800811	N	N	47	N	N
3	20231229	151034	57	100.00	KOSPI		운수.장비	N	N	N	N	N	640	7	2	1.11	156037672	244325	78.58	635	643	632	822	444	633	638.38	1.43	19647	17737	641	636	632	627	623	639	630	1006	189	500	440	1	1	196144904	1255	-5.66	0.37	12	0.12	-113.00	1749.00	993	20230705	-35.55	628	20231227	1.91	993	-35.55	20230705	628	1.91	20231227	993	-35.55	20230705	628	1.91	20231227	3.24	N	214330	500	1005 억	2800811	N	N	47	N	N
4	20231229	141032	57	100.00	KOSPI		운수.장비	N	N	N	N	N	640	7	2	1.11	156037672	244325	78.58	635	643	632	822	444	633	638.38	1.43	19647	17737	641	636	632	627	623	639	630	1006	189	500	440	1	1	196144904	1255	-5.66	0.37	12	0.12	-113.00	1749.00	993	20230705	-35.55	628	20231227	1.91	993	-35.55	20230705	628	1.91	20231227	993	-35.55	20230705	628	1.91	20231227	3.24	N	214330	500	1005 억	2800811	N	N	47	N	N
5	20231229	131034	57	100.00	KOSPI		운수.장비	N	N	N	N	N	640	7	2	1.11	156037672	244325	78.58	635	643	632	822	444	633	638.38	1.43	19647	17737	641	636	632	627	623	639	630	1006	189	500	440	1	1	196144904	1255	-5.66	0.37	12	0.12	-113.00	1749.00	993	20230705	-35.55	628	20231227	1.91	993	-35.55	20230705	628	1.91	20231227	993	-35.55	20230705	628	1.91	20231227	3.24	N	214330	500	1005 억	2800811	N	N	47	N	N
6	20231229	121036	57	100.00	KOSPI		운수.장비	N	N	N	N	N	640	7	2	1.11	156037672	244325	78.58	635	643	632	822	444	633	638.38	1.43	19647	17737	641	636	632	627	623	639	630	1006	189	500	440	1	1	196144904	1255	-5.66	0.37	12	0.12	-113.00	1749.00	993	20230705	-35.55	628	20231227	1.91	993	-35.55	20230705	628	1.91	20231227	993	-35.55	20230705	628	1.91	20231227	3.24	N	214330	500	1005 억	2800811	N	N	47	N	N
7	20231229	110948	57	100.00	KOSPI		운수.장비	N	N	N	N	N	640	7	2	1.11	156037672	244325	78.58	635	643	632	822	444	633	638.38	1.43	19647	17737	641	636	632	627	623	639	630	1006	189	500	440	1	1	196144904	1255	-5.66	0.37	12	0.12	-113.00	1749.00	993	20230705	-35.55	628	20231227	1.91	993	-35.55	20230705	628	1.91	20231227	993	-35.55	20230705	628	1.91	20231227	3.24	N	214330	500	1005 억	2800811	N	N	47	N	N
8	20231229	100959	57	100.00	KOSPI		운수.장비	N	N	N	N	N	640	7	2	1.11	156037672	244325	78.58	635	643	632	822	444	633	638.38	1.43	19647	17737	641	636	632	627	623	639	630	1006	189	500	440	1	1	196144904	1255	-5.66	0.37	12	0.12	-113.00	1749.00	993	20230705	-35.55	628	20231227	1.91	993	-35.55	20230705	628	1.91	20231227	993	-35.55	20230705	628	1.91	20231227	3.24	N	214330	500	1005 억	2800811	N	N	47	N	N
9	20231229	090958	57	100.00	KOSPI		운수.장비	N	N	N	N	N	640	7	2	1.11	156037672	244325	78.58	635	643	632	822	444	633	638.38	1.43	19647	17737	641	636	632	627	623	639	630	1006	189	500	440	1	1	196144904	1255	-5.66	0.37	12	0.12	-113.00	1749.00	993	20230705	-35.55	628	20231227	1.91	993	-35.55	20230705	628	1.91	20231227	993	-35.55	20230705	628	1.91	20231227	3.24	N	214330	500	1005 억	2800811	N	N	47	N	N
10	20231228	160948	57	100.00	KOSPI		운수.장비	N	N	N	N	N	640	7	2	1.11	149175291	233677	75.16	635	643	632	822	444	633	638.38	1.42	0	17737	641	636	632	627	623	639	630	1006	189	500	440	1	1	196144904	1255	-5.66	0.37	12	0.12	-113.00	1749.00	993	20230705	-35.55	628	20231227	1.91	993	-35.55	20230705	628	1.91	20231227	993	-35.55	20230705	628	1.91	20231227	3.24	N	214330	500	1005 억	2781164	N	N	47	N	N
11	20231228	150956	57	100.00	KOSPI		운수.장비	N	N	N	N	N	641	8	2	1.26	136572152	213985	68.82	635	643	632	822	444	633	638.23	1.42	0	10845	641	636	632	627	623	639	630	1006	189	500	440	1	1	196144904	1257	-5.67	0.37	12	0.11	-113.00	1749.00	993	20230705	-35.45	628	20231227	2.07	993	-35.45	20230705	628	2.07	20231227	993	-35.45	20230705	628	2.07	20231227	3.24	N	214330	500	1005 억	2781164	N	N	27	N	N
12	20231228	140947	57	100.00	KOSPI		운수.장비	N	N	N	N	N	640	7	2	1.11	89151603	139928	45.01	635	640	632	822	444	633	637.12	1.42	0	4627	641	636	632	627	623	639	630	1006	189	500	440	1	1	196144904	1255	-5.66	0.37	12	0.07	-113.00	1749.00	993	20230705	-35.55	628	20231227	1.91	993	-35.55	20230705	628	1.91	20231227	993	-35.55	20230705	628	1.91	20231227	3.24	N	214330	500	1005 억	2781164	N	N	27	N	N
13	20231228	130947	57	100.00	KOSPI		운수.장비	N	N	N	N	N	636	3	2	0.47	68515516	107631	34.62	635	640	632	822	444	633	636.58	1.42	0	5112	641	636	632	627	623	639	630	1006	189	500	440	1	1	196144904	1247	-5.63	0.36	12	0.05	-113.00	1749.00	993	20230705	-35.95	628	20231227	1.27	993	-35.95	20230705	628	1.27	20231227	993	-35.95	20230705	628	1.27	20231227	3.24	N	214330	500	1005 억	2781164	N	N	27	N	N
14	20231228	120951	57	100.00	KOSPI		운수.장비	N	N	N	N	N	638	5	2	0.79	55506087	87193	28.04	635	640	632	822	444	633	636.59	1.42	0	1777	641	636	632	627	623	639	630	1006	189	500	440	1	1	196144904	1251	-5.65	0.36	12	0.04	-113.00	1749.00	993	20230705	-35.75	628	20231227	1.59	993	-35.75	20230705	628	1.59	20231227	993	-35.75	20230705	628	1.59	20231227	3.24	N	214330	500	1005 억	2781164	N	N	27	N	N
15	20231228	110952	57	100.00	KOSPI		운수.장비	N	N	N	N	N	639	6	2	0.95	52978310	83234	26.77	635	640	632	822	444	633	636.50	1.42	0	2296	641	636	632	627	623	639	630	1006	189	500	440	1	1	196144904	1253	-5.65	0.37	12	0.04	-113.00	1749.00	993	20230705	-35.65	628	20231227	1.75	993	-35.65	20230705	628	1.75	20231227	993	-35.65	20230705	628	1.75	20231227	3.24	N	214330	500	1005 억	2781164	N	N	27	N	N
16	20231228	100948	57	100.00	KOSPI		운수.장비	N	N	N	N	N	636	3	2	0.47	20143526	31736	10.21	635	637	632	822	444	633	634.72	1.42	0	-745	641	636	632	627	623	639	630	1006	189	500	440	1	1	196144904	1247	-5.63	0.36	12	0.02	-113.00	1749.00	993	20230705	-35.95	628	20231227	1.27	993	-35.95	20230705	628	1.27	20231227	993	-35.95	20230705	628	1.27	20231227	3.24	N	214330	500	1005 억	2781164	N	N	27	N	N
17	20231228	090953	57	100.00	KOSPI		운수.장비	N	N	N	N	N	635	2	2	0.32	6659541	10504	3.38	635	637	632	822	444	633	634.00	1.42	0	-346	641	636	632	627	623	639	630	1006	189	500	440	1	1	196144904	1246	-5.62	0.36	12	0.01	-113.00	1749.00	993	20230705	-36.05	628	20231227	1.11	993	-36.05	20230705	628	1.11	20231227	993	-36.05	20230705	628	1.11	20231227	3.24	N	214330	500	1005 억	2781164	N	N	27	N	N
18	20231227	160938	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	633	1	2	0.16	196566231	310900	51.41	628	637	628	821	443	632	632.24	1.40	0	32975	654	642	637	625	620	640	623	1006	189	500	440	1	1	196144904	1242	-5.60	0.36	12	0.16	-113.00	1749.00	993	20230705	-36.25	628	20231227	0.80	993	-36.25	20230705	628	0.80	20231227	993	-36.25	20230705	628	0.80	20231227	3.23	N	214330	500	1005 억	2749273	N	N	27	N	N
19	20231227	150952	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	633	1	2	0.16	189511616	299745	49.56	628	637	628	821	443	632	632.24	1.40	0	35723	654	642	637	625	620	640	623	1006	189	500	440	1	1	196144904	1242	-5.60	0.36	12	0.15	-113.00	1749.00	993	20230705	-36.25	628	20231227	0.80	993	-36.25	20230705	628	0.80	20231227	993	-36.25	20230705	628	0.80	20231227	3.23	N	214330	500	1005 억	2749273	N	N	0	N	N
20	20231227	140948	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	636	4	2	0.63	182013891	287868	47.60	628	637	628	821	443	632	632.28	1.40	0	35850	654	642	637	625	620	640	623	1006	189	500	440	1	1	196144904	1247	-5.63	0.36	12	0.15	-113.00	1749.00	993	20230705	-35.95	628	20231227	1.27	993	-35.95	20230705	628	1.27	20231227	993	-35.95	20230705	628	1.27	20231227	3.23	N	214330	500	1005 억	2749273	N	N	0	N	N
21	20231227	130940	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	637	5	2	0.79	160935360	254575	42.09	628	637	628	821	443	632	632.17	1.40	0	30127	654	642	637	625	620	640	623	1006	189	500	440	1	1	196144904	1249	-5.64	0.36	12	0.13	-113.00	1749.00	993	20230705	-35.85	628	20231227	1.43	993	-35.85	20230705	628	1.43	20231227	993	-35.85	20230705	628	1.43	20231227	3.23	N	214330	500	1005 억	2749273	N	N	0	N	N
22	20231227	120942	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	635	3	2	0.47	146539915	231904	38.35	628	636	628	821	443	632	631.90	1.40	0	28337	654	642	637	625	620	640	623	1006	189	500	440	1	1	196144904	1246	-5.62	0.36	12	0.12	-113.00	1749.00	993	20230705	-36.05	628	20231227	1.11	993	-36.05	20230705	628	1.11	20231227	993	-36.05	20230705	628	1.11	20231227	3.23	N	214330	500	1005 억	2749273	N	N	0	N	N
23	20231227	110949	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	633	1	2	0.16	100948674	159997	26.46	628	635	628	821	443	632	630.94	1.40	0	19354	654	642	637	625	620	640	623	1006	189	500	440	1	1	196144904	1242	-5.60	0.36	12	0.08	-113.00	1749.00	993	20230705	-36.25	628	20231227	0.80	993	-36.25	20230705	628	0.80	20231227	993	-36.25	20230705	628	0.80	20231227	3.23	N	214330	500	1005 억	2749273	N	N	0	N	N
24	20231227	100948	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	633	1	2	0.16	47664186	75494	12.48	628	635	628	821	443	632	631.36	1.40	0	6806	654	642	637	625	620	640	623	1006	189	500	440	1	1	196144904	1242	-5.60	0.36	12	0.04	-113.00	1749.00	993	20230705	-36.25	628	20231227	0.80	993	-36.25	20230705	628	0.80	20231227	993	-36.25	20230705	628	0.80	20231227	3.23	N	214330	500	1005 억	2749273	N	N	0	N	N
25	20231227	090951	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	632	0	3	0.00	15542334	24707	4.09	628	632	628	821	443	632	629.07	1.40	0	2564	654	642	637	625	620	640	623	1006	189	500	440	1	1	196144904	1240	-5.59	0.36	12	0.01	-113.00	1749.00	993	20230705	-36.35	628	20231227	0.64	993	-36.35	20230705	628	0.64	20231227	993	-36.35	20230705	628	0.64	20231227	3.23	N	214330	500	1005 억	2749273	N	N	0	N	N
26	20231226	160949	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	632	-12	5	-1.86	382393129	602001	73.79	643	649	632	837	451	644	635.21	1.42	0	-32671	664	654	646	636	628	650	632	1006	193	500	450	1	1	196144904	1240	-5.59	0.36	12	0.31	-113.00	1749.00	993	20230705	-36.35	632	20231226	0.00	993	-36.35	20230705	632	0.00	20231226	993	-36.35	20230705	632	0.00	20231226	3.23	N	214330	500	1005 억	2779285	N	N	1	N	N
27	20231226	150948	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	634	-10	5	-1.55	330585892	520172	63.76	643	649	632	837	451	644	635.53	1.42	0	-24049	664	654	646	636	628	650	632	1006	193	500	450	1	1	196144904	1244	-5.61	0.36	12	0.27	-113.00	1749.00	993	20230705	-36.15	632	20231226	0.32	993	-36.15	20230705	632	0.32	20231226	993	-36.15	20230705	632	0.32	20231226	3.23	N	214330	500	1005 억	2779285	N	N	1	N	N
28	20231226	140951	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	633	-11	5	-1.71	277240937	436007	53.44	643	649	632	837	451	644	635.86	1.42	0	-23808	664	654	646	636	628	650	632	1006	193	500	450	1	1	196144904	1242	-5.60	0.36	12	0.22	-113.00	1749.00	993	20230705	-36.25	632	20231226	0.16	993	-36.25	20230705	632	0.16	20231226	993	-36.25	20230705	632	0.16	20231226	3.23	N	214330	500	1005 억	2779285	N	N	1	N	N
29	20231226	130948	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	634	-10	5	-1.55	232545469	365507	44.80	643	649	632	837	451	644	636.23	1.42	0	-21924	664	654	646	636	628	650	632	1006	193	500	450	1	1	196144904	1244	-5.61	0.36	12	0.19	-113.00	1749.00	993	20230705	-36.15	632	20231226	0.32	993	-36.15	20230705	632	0.32	20231226	993	-36.15	20230705	632	0.32	20231226	3.23	N	214330	500	1005 억	2779285	N	N	1	N	N
30	20231226	120948	57	100.00	KOSPI		운수.장비	N	N	N	N	N	637	-7	5	-1.09	171180401	268694	32.93	643	649	633	837	451	644	637.08	1.42	0	-16464	664	654	646	636	628	650	632	1006	193	500	450	1	1	196144904	1249	-5.64	0.36	12	0.14	-113.00	1749.00	993	20230705	-35.85	632	20231027	0.79	993	-35.85	20230705	632	0.79	20231027	993	-35.85	20230705	632	0.79	20231027	3.23	N	214330	500	1005 억	2779285	N	N	1	N	N
31	20231226	110952	57	100.00	KOSPI		운수.장비	N	N	N	N	N	638	-6	5	-0.93	130839477	205239	25.16	643	649	634	837	451	644	637.50	1.42	0	-11815	664	654	646	636	628	650	632	1006	193	500	450	1	1	196144904	1251	-5.65	0.36	12	0.10	-113.00	1749.00	993	20230705	-35.75	632	20231027	0.95	993	-35.75	20230705	632	0.95	20231027	993	-35.75	20230705	632	0.95	20231027	3.23	N	214330	500	1005 억	2779285	N	N	1	N	N
32	20231226	100946	57	100.00	KOSPI		운수.장비	N	N	N	N	N	638	-6	5	-0.93	85293793	133595	16.37	643	649	635	837	451	644	638.45	1.42	0	-8204	664	654	646	636	628	650	632	1006	193	500	450	1	1	196144904	1251	-5.65	0.36	12	0.07	-113.00	1749.00	993	20230705	-35.75	632	20231027	0.95	993	-35.75	20230705	632	0.95	20231027	993	-35.75	20230705	632	0.95	20231027	3.23	N	214330	500	1005 억	2779285	N	N	1	N	N
33	20231226	090950	57	100.00	KOSPI		운수.장비	N	N	N	N	N	646	2	2	0.31	10105524	15712	1.93	643	649	642	837	451	644	643.17	1.42	0	8948	664	654	646	636	628	650	632	1006	193	500	450	1	1	196144904	1267	-5.72	0.37	12	0.01	-113.00	1749.00	993	20230705	-34.94	632	20231027	2.22	993	-34.94	20230705	632	2.22	20231027	993	-34.94	20230705	632	2.22	20231027	3.23	N	214330	500	1005 억	2779285	N	N	1	N	N
34	20231222	160934	57	100.00	KOSPI		운수.장비	N	N	N	N	N	644	-7	5	-1.08	523921297	813729	307.91	651	656	638	846	456	651	643.85	1.48	0	-121277	663	656	653	646	643	655	645	1006	195	500	450	1	1	196144904	1263	-5.70	0.37	12	0.41	-113.00	1749.00	999	20221220	-35.54	632	20231027	1.90	993	-35.15	20230705	632	1.90	20231027	993	-35.15	20230705	632	1.90	20231027	3.20	N	214330	500	1005 억	2896899	N	N	1	N	N
35	20231222	150932	57	100.00	KOSPI		운수.장비	N	N	N	N	N	643	-8	5	-1.23	514850752	799634	302.57	651	656	638	846	456	651	643.86	1.48	0	-119015	663	656	653	646	643	655	645	1006	195	500	450	1	1	196144904	1261	-5.69	0.37	12	0.41	-113.00	1749.00	999	20221220	-35.64	632	20231027	1.74	993	-35.25	20230705	632	1.74	20231027	993	-35.25	20230705	632	1.74	20231027	3.20	N	214330	500	1005 억	2896899	N	N	0	N	N
36	20231222	140929	57	100.00	KOSPI		운수.장비	N	N	N	N	N	644	-7	5	-1.08	480280086	745926	282.25	651	656	638	846	456	651	643.87	1.48	0	-96462	663	656	653	646	643	655	645	1006	195	500	450	1	1	196144904	1263	-5.70	0.37	12	0.38	-113.00	1749.00	999	20221220	-35.54	632	20231027	1.90	993	-35.15	20230705	632	1.90	20231027	993	-35.15	20230705	632	1.90	20231027	3.20	N	214330	500	1005 억	2896899	N	N	0	N	N
37	20231222	130931	57	100.00	KOSPI		운수.장비	N	N	N	N	N	642	-9	5	-1.38	420109375	652394	246.86	651	656	638	846	456	651	643.95	1.48	0	-75878	663	656	653	646	643	655	645	1006	195	500	450	1	1	196144904	1259	-5.68	0.37	12	0.33	-113.00	1749.00	999	20221220	-35.74	632	20231027	1.58	993	-35.35	20230705	632	1.58	20231027	993	-35.35	20230705	632	1.58	20231027	3.20	N	214330	500	1005 억	2896899	N	N	0	N	N
38	20231222	120930	57	100.00	KOSPI		운수.장비	N	N	N	N	N	645	-6	5	-0.92	272823874	422661	159.93	651	656	641	846	456	651	645.49	1.48	0	-40727	663	656	653	646	643	655	645	1006	195	500	450	1	1	196144904	1265	-5.71	0.37	12	0.22	-113.00	1749.00	999	20221220	-35.44	632	20231027	2.06	993	-35.05	20230705	632	2.06	20231027	993	-35.05	20230705	632	2.06	20231027	3.20	N	214330	500	1005 억	2896899	N	N	0	N	N
39	20231222	110928	57	100.00	KOSPI		운수.장비	N	N	N	N	N	647	-4	5	-0.61	223862248	346699	131.19	651	656	641	846	456	651	645.70	1.48	0	-19833	663	656	653	646	643	655	645	1006	195	500	450	1	1	196144904	1269	-5.73	0.37	12	0.18	-113.00	1749.00	999	20221220	-35.24	632	20231027	2.37	993	-34.84	20230705	632	2.37	20231027	993	-34.84	20230705	632	2.37	20231027	3.20	N	214330	500	1005 억	2896899	N	N	0	N	N
40	20231222	100926	57	100.00	KOSPI		운수.장비	N	N	N	N	N	652	1	2	0.15	95708285	147759	55.91	651	656	645	846	456	651	647.73	1.48	0	-12218	663	656	653	646	643	655	645	1006	195	500	450	1	1	196144904	1279	-5.77	0.37	12	0.08	-113.00	1749.00	999	20221220	-34.73	632	20231027	3.16	993	-34.34	20230705	632	3.16	20231027	993	-34.34	20230705	632	3.16	20231027	3.20	N	214330	500	1005 억	2896899	N	N	0	N	N
41	20231222	090930	57	100.00	KOSPI		운수.장비	N	N	N	N	N	648	-3	5	-0.46	45799946	70717	26.76	651	656	645	846	456	651	647.65	1.48	0	2582	663	656	653	646	643	655	645	1006	195	500	450	1	1	196144904	1271	-5.73	0.37	12	0.04	-113.00	1749.00	999	20221220	-35.14	632	20231027	2.53	993	-34.74	20230705	632	2.53	20231027	993	-34.74	20230705	632	2.53	20231027	3.20	N	214330	500	1005 억	2896899	N	N	0	N	N
42	20231221	160923	57	100.00	KOSPI		운수.장비	N	N	N	N	N	651	-6	5	-0.91	172647868	264089	107.18	655	660	650	854	460	657	653.90	1.50	0	-44044	663	659	656	652	649	660	653	1006	197	500	450	1	1	196144904	1277	-5.76	0.37	12	0.13	-113.00	1749.00	1010	20221219	-35.54	632	20231027	3.01	993	-34.44	20230705	632	3.01	20231027	993	-34.44	20230705	632	3.01	20231027	3.20	N	214330	500	1005 억	2937133	N	N	0	N	N
43	20231221	150926	57	100.00	KOSPI		운수.장비	N	N	N	N	N	651	-6	5	-0.91	142008180	217047	88.09	655	660	650	854	460	657	654.27	1.50	0	-33512	663	659	656	652	649	660	653	1006	197	500	450	1	1	196144904	1277	-5.76	0.37	12	0.11	-113.00	1749.00	1010	20221219	-35.54	632	20231027	3.01	993	-34.44	20230705	632	3.01	20231027	993	-34.44	20230705	632	3.01	20231027	3.20	N	214330	500	1005 억	2937133	N	N	0	N	N
44	20231221	140924	57	100.00	KOSPI		운수.장비	N	N	N	N	N	655	-2	5	-0.30	94855063	144725	58.74	655	660	653	854	460	657	655.42	1.50	0	-31214	663	659	656	652	649	660	653	1006	197	500	450	1	1	196144904	1285	-5.80	0.37	12	0.07	-113.00	1749.00	1010	20221219	-35.15	632	20231027	3.64	993	-34.04	20230705	632	3.64	20231027	993	-34.04	20230705	632	3.64	20231027	3.20	N	214330	500	1005 억	2937133	N	N	0	N	N
45	20231221	130921	57	100.00	KOSPI		운수.장비	N	N	N	N	N	654	-3	5	-0.46	81209579	123859	50.27	655	660	653	854	460	657	655.66	1.50	0	-30019	663	659	656	652	649	660	653	1006	197	500	450	1	1	196144904	1283	-5.79	0.37	12	0.06	-113.00	1749.00	1010	20221219	-35.25	632	20231027	3.48	993	-34.14	20230705	632	3.48	20231027	993	-34.14	20230705	632	3.48	20231027	3.20	N	214330	500	1005 억	2937133	N	N	0	N	N
46	20231221	120928	57	100.00	KOSPI		운수.장비	N	N	N	N	N	653	-4	5	-0.61	72518308	110575	44.88	655	660	653	854	460	657	655.83	1.50	0	-28295	663	659	656	652	649	660	653	1006	197	500	450	1	1	196144904	1281	-5.78	0.37	12	0.06	-113.00	1749.00	1010	20221219	-35.35	632	20231027	3.32	993	-34.24	20230705	632	3.32	20231027	993	-34.24	20230705	632	3.32	20231027	3.20	N	214330	500	1005 억	2937133	N	N	0	N	N
47	20231221	110928	57	100.00	KOSPI		운수.장비	N	N	N	N	N	656	-1	5	-0.15	53768298	81950	33.26	655	660	654	854	460	657	656.11	1.50	0	-26905	663	659	656	652	649	660	653	1006	197	500	450	1	1	196144904	1287	-5.81	0.38	12	0.04	-113.00	1749.00	1010	20221219	-35.05	632	20231027	3.80	993	-33.94	20230705	632	3.80	20231027	993	-33.94	20230705	632	3.80	20231027	3.20	N	214330	500	1005 억	2937133	N	N	0	N	N
48	20231221	100923	57	100.00	KOSPI		운수.장비	N	N	N	N	N	658	1	2	0.15	22430930	34163	13.87	655	660	654	854	460	657	656.59	1.50	0	-9628	663	659	656	652	649	660	653	1006	197	500	450	1	1	196144904	1291	-5.82	0.38	12	0.02	-113.00	1749.00	1010	20221219	-34.85	632	20231027	4.11	993	-33.74	20230705	632	4.11	20231027	993	-33.74	20230705	632	4.11	20231027	3.20	N	214330	500	1005 억	2937133	N	N	0	N	N
49	20231221	090924	57	100.00	KOSPI		운수.장비	N	N	N	N	N	660	3	2	0.46	2777026	4241	1.72	655	660	654	854	460	657	654.80	1.50	0	-1873	663	659	656	652	649	660	653	1006	197	500	450	1	1	196144904	1295	-5.84	0.38	12	0.00	-113.00	1749.00	1010	20221219	-34.65	632	20231027	4.43	993	-33.53	20230705	632	4.43	20231027	993	-33.53	20230705	632	4.43	20231027	3.20	N	214330	500	1005 억	2937133	N	N	0	N	N
50	20231220	160927	57	100.00	KOSPI		운수.장비	N	N	N	N	N	657	0	3	0.00	160723684	244965	160.31	657	660	653	854	460	657	656.11	1.50	0	-10227	664	660	658	654	652	659	653	1006	197	500	450	1	1	196144904	1289	-5.81	0.38	12	0.12	-113.00	1749.00	1010	20221216	-34.95	632	20231027	3.96	993	-33.84	20230705	632	3.96	20231027	999	-34.23	20221220	632	3.96	20231027	3.21	N	214330	500	1005 억	2948033	N	N	0	N	N
51	20231220	151013	57	100.00	KOSPI		운수.장비	N	N	N	N	N	657	0	3	0.00	155420848	236886	155.02	657	660	653	854	460	657	656.10	1.50	0	-8493	664	660	658	654	652	659	653	1006	197	500	450	1	1	196144904	1289	-5.81	0.38	12	0.12	-113.00	1749.00	1010	20221216	-34.95	632	20231027	3.96	993	-33.84	20230705	632	3.96	20231027	999	-34.23	20221220	632	3.96	20231027	3.21	N	214330	500	1005 억	2948033	N	N	0	N	N
52	20231220	141030	57	100.00	KOSPI		운수.장비	N	N	N	N	N	657	0	3	0.00	146847978	223829	146.47	657	660	653	854	460	657	656.07	1.50	0	-7679	664	660	658	654	652	659	653	1006	197	500	450	1	1	196144904	1289	-5.81	0.38	12	0.11	-113.00	1749.00	1010	20221216	-34.95	632	20231027	3.96	993	-33.84	20230705	632	3.96	20231027	999	-34.23	20221220	632	3.96	20231027	3.21	N	214330	500	1005 억	2948033	N	N	0	N	N
53	20231220	131021	57	100.00	KOSPI		운수.장비	N	N	N	N	N	655	-2	5	-0.30	119055795	181426	118.73	657	660	653	854	460	657	656.22	1.50	0	-5189	664	660	658	654	652	659	653	1006	197	500	450	1	1	196144904	1285	-5.80	0.37	12	0.09	-113.00	1749.00	1010	20221216	-35.15	632	20231027	3.64	993	-34.04	20230705	632	3.64	20231027	999	-34.43	20221220	632	3.64	20231027	3.21	N	214330	500	1005 억	2948033	N	N	0	N	N
54	20231220	120922	57	100.00	KOSPI		운수.장비	N	N	N	N	N	656	-1	5	-0.15	82280213	125263	81.97	657	660	653	854	460	657	656.86	1.50	0	-3598	664	660	658	654	652	659	653	1006	197	500	450	1	1	196144904	1287	-5.81	0.38	12	0.06	-113.00	1749.00	1010	20221216	-35.05	632	20231027	3.80	993	-33.94	20230705	632	3.80	20231027	999	-34.33	20221220	632	3.80	20231027	3.21	N	214330	500	1005 억	2948033	N	N	0	N	N
55	20231220	110925	57	100.00	KOSPI		운수.장비	N	N	N	N	N	658	1	2	0.15	63408493	96522	63.16	657	660	653	854	460	657	656.93	1.50	0	-2341	664	660	658	654	652	659	653	1006	197	500	450	1	1	196144904	1291	-5.82	0.38	12	0.05	-113.00	1749.00	1010	20221216	-34.85	632	20231027	4.11	993	-33.74	20230705	632	4.11	20231027	999	-34.13	20221220	632	4.11	20231027	3.21	N	214330	500	1005 억	2948033	N	N	0	N	N
56	20231220	100926	57	100.00	KOSPI		운수.장비	N	N	N	N	N	658	1	2	0.15	42270333	64365	42.12	657	660	653	854	460	657	656.73	1.50	0	-469	664	660	658	654	652	659	653	1006	197	500	450	1	1	196144904	1291	-5.82	0.38	12	0.03	-113.00	1749.00	1010	20221216	-34.85	632	20231027	4.11	993	-33.74	20230705	632	4.11	20231027	999	-34.13	20221220	632	4.11	20231027	3.21	N	214330	500	1005 억	2948033	N	N	0	N	N
57	20231220	090923	57	100.00	KOSPI		운수.장비	N	N	N	N	N	659	2	2	0.30	2662553	4045	2.65	657	660	657	854	460	657	658.23	1.50	0	-420	664	660	658	654	652	659	653	1006	197	500	450	1	1	196144904	1293	-5.83	0.38	12	0.00	-113.00	1749.00	1010	20221216	-34.75	632	20231027	4.27	993	-33.64	20230705	632	4.27	20231027	999	-34.03	20221220	632	4.27	20231027	3.21	N	214330	500	1005 억	2948033	N	N	0	N	N
58	20231219	160923	57	100.00	KOSPI		운수.장비	N	N	N	N	N	657	-4	5	-0.61	98599925	149864	103.28	659	662	656	859	463	661	657.93	1.52	0	-31701	667	663	660	656	653	666	659	1006	198	500	460	1	1	196144904	1289	-5.81	0.38	12	0.08	-113.00	1749.00	1030	20221215	-36.21	632	20231027	3.96	993	-33.84	20230705	632	3.96	20231027	1010	-34.95	20221219	632	3.96	20231027	3.21	N	214330	500	1005 억	2975179	N	N	0	N	N
59	20231219	150927	57	100.00	KOSPI		운수.장비	N	N	N	N	N	658	-3	5	-0.45	79739501	121193	83.52	659	662	656	859	463	661	657.95	1.52	0	-22855	667	663	660	656	653	666	659	1006	198	500	460	1	1	196144904	1291	-5.82	0.38	12	0.06	-113.00	1749.00	1030	20221215	-36.12	632	20231027	4.11	993	-33.74	20230705	632	4.11	20231027	1010	-34.85	20221219	632	4.11	20231027	3.21	N	214330	500	1005 억	2975179	N	N	0	N	N
60	20231219	140921	57	100.00	KOSPI		운수.장비	N	N	N	N	N	657	-4	5	-0.61	57662650	87595	60.37	659	662	656	859	463	661	658.29	1.52	0	-14373	667	663	660	656	653	666	659	1006	198	500	460	1	1	196144904	1289	-5.81	0.38	12	0.04	-113.00	1749.00	1030	20221215	-36.21	632	20231027	3.96	993	-33.84	20230705	632	3.96	20231027	1010	-34.95	20221219	632	3.96	20231027	3.21	N	214330	500	1005 억	2975179	N	N	0	N	N
61	20231219	130927	57	100.00	KOSPI		운수.장비	N	N	N	N	N	659	-2	5	-0.30	49776356	75605	52.10	659	662	656	859	463	661	658.37	1.52	0	-11495	667	663	660	656	653	666	659	1006	198	500	460	1	1	196144904	1293	-5.83	0.38	12	0.04	-113.00	1749.00	1030	20221215	-36.02	632	20231027	4.27	993	-33.64	20230705	632	4.27	20231027	1010	-34.75	20221219	632	4.27	20231027	3.21	N	214330	500	1005 억	2975179	N	N	0	N	N
62	20231219	120930	57	100.00	KOSPI		운수.장비	N	N	N	N	N	660	-1	5	-0.15	32578693	49462	34.09	659	662	656	859	463	661	658.66	1.52	0	-7807	667	663	660	656	653	666	659	1006	198	500	460	1	1	196144904	1295	-5.84	0.38	12	0.03	-113.00	1749.00	1030	20221215	-35.92	632	20231027	4.43	993	-33.53	20230705	632	4.43	20231027	1010	-34.65	20221219	632	4.43	20231027	3.21	N	214330	500	1005 억	2975179	N	N	0	N	N
63	20231219	110926	57	100.00	KOSPI		운수.장비	N	N	N	N	N	660	-1	5	-0.15	25384832	38556	26.57	659	662	656	859	463	661	658.39	1.52	0	-7347	667	663	660	656	653	666	659	1006	198	500	460	1	1	196144904	1295	-5.84	0.38	12	0.02	-113.00	1749.00	1030	20221215	-35.92	632	20231027	4.43	993	-33.53	20230705	632	4.43	20231027	1010	-34.65	20221219	632	4.43	20231027	3.21	N	214330	500	1005 억	2975179	N	N	0	N	N
64	20231219	100924	57	100.00	KOSPI		운수.장비	N	N	N	N	N	659	-2	5	-0.30	17587888	26711	18.41	659	662	656	859	463	661	658.45	1.52	0	-3705	667	663	660	656	653	666	659	1006	198	500	460	1	1	196144904	1293	-5.83	0.38	12	0.01	-113.00	1749.00	1030	20221215	-36.02	632	20231027	4.27	993	-33.64	20230705	632	4.27	20231027	1010	-34.75	20221219	632	4.27	20231027	3.21	N	214330	500	1005 억	2975179	N	N	0	N	N
65	20231219	090920	57	100.00	KOSPI		운수.장비	N	N	N	N	N	661	0	3	0.00	3511701	5328	3.67	659	662	659	859	463	661	659.10	1.52	0	-764	667	663	660	656	653	666	659	1006	198	500	460	1	1	196144904	1297	-5.85	0.38	12	0.00	-113.00	1749.00	1030	20221215	-35.83	632	20231027	4.59	993	-33.43	20230705	632	4.59	20231027	1010	-34.55	20221219	632	4.59	20231027	3.21	N	214330	500	1005 억	2975179	N	N	0	N	N
66	20231218	160919	57	100.00	KOSPI		운수.장비	N	N	N	N	N	661	4	2	0.61	95685051	144952	83.24	658	664	657	854	460	657	660.12	1.52	0	-14737	662	659	654	651	646	661	653	1006	197	500	450	1	1	196144904	1297	-5.85	0.38	12	0.07	-113.00	1749.00	1055	20221214	-37.35	632	20231027	4.59	993	-33.43	20230705	632	4.59	20231027	1010	-34.55	20221219	632	4.59	20231027	3.26	N	214330	500	1005 억	2990191	N	N	0	N	N
67	20231218	150923	57	100.00	KOSPI		운수.장비	N	N	N	N	N	661	4	2	0.61	93089517	141023	80.98	658	664	657	854	460	657	660.10	1.52	0	-12662	662	659	654	651	646	661	653	1006	197	500	450	1	1	196144904	1297	-5.85	0.38	12	0.07	-113.00	1749.00	1055	20221214	-37.35	632	20231027	4.59	993	-33.43	20230705	632	4.59	20231027	1010	-34.55	20221219	632	4.59	20231027	3.26	N	214330	500	1005 억	2990191	N	N	0	N	N
68	20231218	140919	57	100.00	KOSPI		운수.장비	N	N	N	N	N	661	4	2	0.61	86420746	130918	75.18	658	664	657	854	460	657	660.11	1.52	0	-10712	662	659	654	651	646	661	653	1006	197	500	450	1	1	196144904	1297	-5.85	0.38	12	0.07	-113.00	1749.00	1055	20221214	-37.35	632	20231027	4.59	993	-33.43	20230705	632	4.59	20231027	1010	-34.55	20221219	632	4.59	20231027	3.26	N	214330	500	1005 억	2990191	N	N	0	N	N
69	20231218	130918	57	100.00	KOSPI		운수.장비	N	N	N	N	N	661	4	2	0.61	74774118	113264	65.04	658	664	657	854	460	657	660.18	1.52	0	-9392	662	659	654	651	646	661	653	1006	197	500	450	1	1	196144904	1297	-5.85	0.38	12	0.06	-113.00	1749.00	1055	20221214	-37.35	632	20231027	4.59	993	-33.43	20230705	632	4.59	20231027	1010	-34.55	20221219	632	4.59	20231027	3.26	N	214330	500	1005 억	2990191	N	N	0	N	N
70	20231218	120913	57	100.00	KOSPI		운수.장비	N	N	N	N	N	661	4	2	0.61	55151472	83516	47.96	658	664	657	854	460	657	660.37	1.52	0	-6992	662	659	654	651	646	661	653	1006	197	500	450	1	1	196144904	1297	-5.85	0.38	12	0.04	-113.00	1749.00	1055	20221214	-37.35	632	20231027	4.59	993	-33.43	20230705	632	4.59	20231027	1010	-34.55	20221219	632	4.59	20231027	3.26	N	214330	500	1005 억	2990191	N	N	0	N	N
71	20231218	110916	57	100.00	KOSPI		운수.장비	N	N	N	N	N	662	5	2	0.76	45383481	68767	39.49	658	664	657	854	460	657	659.96	1.52	0	-3134	662	659	654	651	646	661	653	1006	197	500	450	1	1	196144904	1298	-5.86	0.38	12	0.04	-113.00	1749.00	1055	20221214	-37.25	632	20231027	4.75	993	-33.33	20230705	632	4.75	20231027	1010	-34.46	20221219	632	4.75	20231027	3.26	N	214330	500	1005 억	2990191	N	N	0	N	N
72	20231218	100914	57	100.00	KOSPI		운수.장비	N	N	N	N	N	660	3	2	0.46	28913531	43844	25.18	658	662	657	854	460	657	659.47	1.52	0	-2393	662	659	654	651	646	661	653	1006	197	500	450	1	1	196144904	1295	-5.84	0.38	12	0.02	-113.00	1749.00	1055	20221214	-37.44	632	20231027	4.43	993	-33.53	20230705	632	4.43	20231027	1010	-34.65	20221219	632	4.43	20231027	3.26	N	214330	500	1005 억	2990191	N	N	0	N	N
73	20231218	090912	57	100.00	KOSPI		운수.장비	N	N	N	N	N	660	3	2	0.46	5053614	7672	4.41	658	660	658	854	460	657	658.72	1.52	0	-2305	662	659	654	651	646	661	653	1006	197	500	450	1	1	196144904	1295	-5.84	0.38	12	0.00	-113.00	1749.00	1055	20221214	-37.44	632	20231027	4.43	993	-33.53	20230705	632	4.43	20231027	1010	-34.65	20221219	632	4.43	20231027	3.26	N	214330	500	1005 억	2990191	N	N	0	N	N
74	20231215	160914	57	100.00	KOSPI		운수.장비	N	N	N	N	N	657	7	2	1.08	111828719	170965	38.07	649	657	649	845	455	650	654.00	1.52	0	15357	670	660	654	644	638	657	641	1006	195	500	450	1	1	196144904	1289	-5.81	0.38	12	0.09	-113.00	1749.00	1110	20221213	-40.81	632	20231027	3.96	993	-33.84	20230705	632	3.96	20231027	1030	-36.21	20221215	632	3.96	20231027	3.28	N	214330	500	1005 억	2981872	N	N	28	N	N
75	20231215	150918	57	100.00	KOSPI		운수.장비	N	N	N	N	N	656	6	2	0.92	96310090	147301	32.80	649	657	649	845	455	650	653.83	1.52	0	16799	670	660	654	644	638	657	641	1006	195	500	450	1	1	196144904	1287	-5.81	0.38	12	0.08	-113.00	1749.00	1110	20221213	-40.90	632	20231027	3.80	993	-33.94	20230705	632	3.80	20231027	1030	-36.31	20221215	632	3.80	20231027	3.28	N	214330	500	1005 억	2981872	N	N	28	N	N
76	20231215	140917	57	100.00	KOSPI		운수.장비	N	N	N	N	N	655	5	2	0.77	73984407	113191	25.21	649	657	649	845	455	650	653.62	1.52	0	13638	670	660	654	644	638	657	641	1006	195	500	450	1	1	196144904	1285	-5.80	0.37	12	0.06	-113.00	1749.00	1110	20221213	-40.99	632	20231027	3.64	993	-34.04	20230705	632	3.64	20231027	1030	-36.41	20221215	632	3.64	20231027	3.28	N	214330	500	1005 억	2981872	N	N	28	N	N
77	20231215	130912	57	100.00	KOSPI		운수.장비	N	N	N	N	N	655	5	2	0.77	49632883	75885	16.90	649	657	649	845	455	650	654.05	1.52	0	6463	670	660	654	644	638	657	641	1006	195	500	450	1	1	196144904	1285	-5.80	0.37	12	0.04	-113.00	1749.00	1110	20221213	-40.99	632	20231027	3.64	993	-34.04	20230705	632	3.64	20231027	1030	-36.41	20221215	632	3.64	20231027	3.28	N	214330	500	1005 억	2981872	N	N	28	N	N
78	20231215	120912	57	100.00	KOSPI		운수.장비	N	N	N	N	N	657	7	2	1.08	43900566	67133	14.95	649	657	649	845	455	650	653.93	1.52	0	7688	670	660	654	644	638	657	641	1006	195	500	450	1	1	196144904	1289	-5.81	0.38	12	0.03	-113.00	1749.00	1110	20221213	-40.81	632	20231027	3.96	993	-33.84	20230705	632	3.96	20231027	1030	-36.21	20221215	632	3.96	20231027	3.28	N	214330	500	1005 억	2981872	N	N	28	N	N
79	20231215	110908	57	100.00	KOSPI		운수.장비	N	N	N	N	N	654	4	2	0.62	32033716	49007	10.91	649	656	649	845	455	650	653.66	1.52	0	4100	670	660	654	644	638	657	641	1006	195	500	450	1	1	196144904	1283	-5.79	0.37	12	0.02	-113.00	1749.00	1110	20221213	-41.08	632	20231027	3.48	993	-34.14	20230705	632	3.48	20231027	1030	-36.50	20221215	632	3.48	20231027	3.28	N	214330	500	1005 억	2981872	N	N	28	N	N
80	20231215	100912	57	100.00	KOSPI		운수.장비	N	N	N	N	N	654	4	2	0.62	18726097	28687	6.39	649	654	649	845	455	650	652.77	1.52	0	-828	670	660	654	644	638	657	641	1006	195	500	450	1	1	196144904	1283	-5.79	0.37	12	0.01	-113.00	1749.00	1110	20221213	-41.08	632	20231027	3.48	993	-34.14	20230705	632	3.48	20231027	1030	-36.50	20221215	632	3.48	20231027	3.28	N	214330	500	1005 억	2981872	N	N	28	N	N
81	20231215	090917	57	100.00	KOSPI		운수.장비	N	N	N	N	N	653	3	2	0.46	2203197	3391	0.76	649	654	649	845	455	650	649.72	1.52	0	-398	670	660	654	644	638	657	641	1006	195	500	450	1	1	196144904	1281	-5.78	0.37	12	0.00	-113.00	1749.00	1110	20221213	-41.17	632	20231027	3.32	993	-34.24	20230705	632	3.32	20231027	1030	-36.60	20221215	632	3.32	20231027	3.28	N	214330	500	1005 억	2981872	N	N	28	N	N
82	20231214	160908	57	100.00	KOSPI		운수.장비	N	N	N	N	N	650	-3	5	-0.46	283685889	434140	117.64	660	664	648	848	458	653	653.51	1.56	0	-68602	669	661	657	649	645	659	647	1006	195	500	450	1	1	196144904	1275	-5.75	0.37	12	0.22	-113.00	1749.00	1110	20221213	-41.44	632	20231027	2.85	993	-34.54	20230705	632	2.85	20231027	1055	-38.39	20221214	632	2.85	20231027	3.31	N	214330	500	1005 억	3050191	N	N	28	N	N
83	20231214	150940	57	100.00	KOSPI		운수.장비	N	N	N	N	N	650	-3	5	-0.46	253696396	387945	105.13	660	664	648	848	458	653	653.95	1.56	0	-58661	669	661	657	649	645	659	647	1006	195	500	450	1	1	196144904	1275	-5.75	0.37	12	0.20	-113.00	1749.00	1110	20221213	-41.44	632	20231027	2.85	993	-34.54	20230705	632	2.85	20231027	1055	-38.39	20221214	632	2.85	20231027	3.31	N	214330	500	1005 억	3050191	N	N	7297	N	N
84	20231214	140912	57	100.00	KOSPI		운수.장비	N	N	N	N	N	655	2	2	0.31	179256844	273478	74.11	660	664	650	848	458	653	655.47	1.56	0	-35165	669	661	657	649	645	659	647	1006	195	500	450	1	1	196144904	1285	-5.80	0.37	12	0.14	-113.00	1749.00	1110	20221213	-40.99	632	20231027	3.64	993	-34.04	20230705	632	3.64	20231027	1055	-37.91	20221214	632	3.64	20231027	3.31	N	214330	500	1005 억	3050191	N	N	7297	N	N
85	20231214	130937	57	100.00	KOSPI		운수.장비	N	N	N	N	N	654	1	2	0.15	135463166	206218	55.88	660	664	650	848	458	653	656.89	1.56	0	-25701	669	661	657	649	645	659	647	1006	195	500	450	1	1	196144904	1283	-5.79	0.37	12	0.11	-113.00	1749.00	1110	20221213	-41.08	632	20231027	3.48	993	-34.14	20230705	632	3.48	20231027	1055	-38.01	20221214	632	3.48	20231027	3.31	N	214330	500	1005 억	3050191	N	N	7297	N	N
86	20231214	120951	57	100.00	KOSPI		운수.장비	N	N	N	N	N	655	2	2	0.31	102433282	155590	42.16	660	664	653	848	458	653	658.35	1.56	0	-21127	669	661	657	649	645	659	647	1006	195	500	450	1	1	196144904	1285	-5.80	0.37	12	0.08	-113.00	1749.00	1110	20221213	-40.99	632	20231027	3.64	993	-34.04	20230705	632	3.64	20231027	1055	-37.91	20221214	632	3.64	20231027	3.31	N	214330	500	1005 억	3050191	N	N	7297	N	N
87	20231214	110923	57	100.00	KOSPI		운수.장비	N	N	N	N	N	659	6	2	0.92	95574607	145140	39.33	660	664	653	848	458	653	658.50	1.56	0	-15464	669	661	657	649	645	659	647	1006	195	500	450	1	1	196144904	1293	-5.83	0.38	12	0.07	-113.00	1749.00	1110	20221213	-40.63	632	20231027	4.27	993	-33.64	20230705	632	4.27	20231027	1055	-37.54	20221214	632	4.27	20231027	3.31	N	214330	500	1005 억	3050191	N	N	7297	N	N
88	20231214	100901	57	100.00	KOSPI		운수.장비	N	N	N	N	N	661	8	2	1.23	79967029	121450	32.91	660	664	653	848	458	653	658.44	1.56	0	-7995	669	661	657	649	645	659	647	1006	195	500	450	1	1	196144904	1297	-5.85	0.38	12	0.06	-113.00	1749.00	1110	20221213	-40.45	632	20231027	4.59	993	-33.43	20230705	632	4.59	20231027	1055	-37.35	20221214	632	4.59	20231027	3.31	N	214330	500	1005 억	3050191	N	N	7297	N	N
89	20231214	090841	57	100.00	KOSPI		운수.장비	N	N	N	N	N	654	1	2	0.15	8484432	12867	3.49	660	661	653	848	458	653	659.39	1.56	0	-2382	669	661	657	649	645	659	647	1006	195	500	450	1	1	196144904	1283	-5.79	0.37	12	0.01	-113.00	1749.00	1110	20221213	-41.08	632	20231027	3.48	993	-34.14	20230705	632	3.48	20231027	1055	-38.01	20221214	632	3.48	20231027	3.31	N	214330	500	1005 억	3050191	N	N	7297	N	N
90	20231213	160907	57	100.00	KOSPI		운수.장비	N	N	N	N	N	653	-9	5	-1.36	233913498	355750	111.89	659	665	653	860	464	662	657.61	1.55	0	1389	685	673	666	654	647	670	651	1006	198	500	460	1	1	196144904	1281	-5.78	0.37	12	0.18	-113.00	1749.00	1110	20221213	-41.17	632	20231027	3.32	993	-34.24	20230705	632	3.32	20231027	1110	-41.17	20221213	632	3.32	20231027	3.30	N	214330	500	1005 억	3049337	N	N	7297	N	N
91	20231213	150926	57	100.00	KOSPI		운수.장비	N	N	N	N	N	657	-5	5	-0.76	186691610	283518	89.17	659	665	655	860	464	662	658.48	1.55	0	3790	685	673	666	654	647	670	651	1006	198	500	460	1	1	196144904	1289	-5.81	0.38	12	0.14	-113.00	1749.00	1110	20221213	-40.81	632	20231027	3.96	993	-33.84	20230705	632	3.96	20231027	1110	-40.81	20221213	632	3.96	20231027	3.30	N	214330	500	1005 억	3049337	N	N	0	N	N
92	20231213	140924	57	100.00	KOSPI		운수.장비	N	N	N	N	N	660	-2	5	-0.30	129611092	196519	61.81	659	665	655	860	464	662	659.53	1.55	0	3028	685	673	666	654	647	670	651	1006	198	500	460	1	1	196144904	1295	-5.84	0.38	12	0.10	-113.00	1749.00	1110	20221213	-40.54	632	20231027	4.43	993	-33.53	20230705	632	4.43	20231027	1110	-40.54	20221213	632	4.43	20231027	3.30	N	214330	500	1005 억	3049337	N	N	0	N	N
93	20231213	130930	57	100.00	KOSPI		운수.장비	N	N	N	N	N	660	-2	5	-0.30	118354632	179405	56.42	659	665	655	860	464	662	659.71	1.55	0	2898	685	673	666	654	647	670	651	1006	198	500	460	1	1	196144904	1295	-5.84	0.38	12	0.09	-113.00	1749.00	1110	20221213	-40.54	632	20231027	4.43	993	-33.53	20230705	632	4.43	20231027	1110	-40.54	20221213	632	4.43	20231027	3.30	N	214330	500	1005 억	3049337	N	N	0	N	N
94	20231213	120924	57	100.00	KOSPI		운수.장비	N	N	N	N	N	662	0	3	0.00	70665855	106838	33.60	659	665	659	860	464	662	661.43	1.55	0	2638	685	673	666	654	647	670	651	1006	198	500	460	1	1	196144904	1298	-5.86	0.38	12	0.05	-113.00	1749.00	1110	20221213	-40.36	632	20231027	4.75	993	-33.33	20230705	632	4.75	20231027	1110	-40.36	20221213	632	4.75	20231027	3.30	N	214330	500	1005 억	3049337	N	N	0	N	N
95	20231213	110927	57	100.00	KOSPI		운수.장비	N	N	N	N	N	661	-1	5	-0.15	62321760	94202	29.63	659	665	659	860	464	662	661.58	1.55	0	2011	685	673	666	654	647	670	651	1006	198	500	460	1	1	196144904	1297	-5.85	0.38	12	0.05	-113.00	1749.00	1110	20221213	-40.45	632	20231027	4.59	993	-33.43	20230705	632	4.59	20231027	1110	-40.45	20221213	632	4.59	20231027	3.30	N	214330	500	1005 억	3049337	N	N	0	N	N
96	20231213	100932	57	100.00	KOSPI		운수.장비	N	N	N	N	N	661	-1	5	-0.15	43712168	66021	20.76	659	665	659	860	464	662	662.09	1.55	0	2011	685	673	666	654	647	670	651	1006	198	500	460	1	1	196144904	1297	-5.85	0.38	12	0.03	-113.00	1749.00	1110	20221213	-40.45	632	20231027	4.59	993	-33.43	20230705	632	4.59	20231027	1110	-40.45	20221213	632	4.59	20231027	3.30	N	214330	500	1005 억	3049337	N	N	0	N	N
97	20231213	090918	57	100.00	KOSPI		운수.장비	N	N	N	N	N	664	2	2	0.30	9869123	14957	4.70	659	665	659	860	464	662	659.83	1.55	0	-280	685	673	666	654	647	670	651	1006	198	500	460	1	1	196144904	1302	-5.88	0.38	12	0.01	-113.00	1749.00	1110	20221213	-40.18	632	20231027	5.06	993	-33.13	20230705	632	5.06	20231027	1110	-40.18	20221213	632	5.06	20231027	3.30	N	214330	500	1005 억	3049337	N	N	0	N	N
98	20231212	160848	57	100.00	KOSPI		운수.장비	N	N	N	N	N	662	-5	5	-0.75	209025258	314937	88.78	663	678	659	867	467	667	663.72	1.57	0	-40138	699	683	671	655	643	677	649	1006	200	500	460	1	1	196144904	1298	-5.86	0.38	12	0.16	-113.00	1749.00	1110	20221213	-40.36	632	20231027	4.75	993	-33.33	20230705	632	4.75	20231027	1110	-40.36	20221213	632	4.75	20231027	3.29	N	214330	500	1005 억	3076898	N	N	0	N	N
99	20231212	150855	57	100.00	KOSPI		운수.장비	N	N	N	N	N	663	-4	5	-0.60	201350504	303348	85.52	663	678	659	867	467	667	663.76	1.57	0	-37864	699	683	671	655	643	677	649	1006	200	500	460	1	1	196144904	1300	-5.87	0.38	12	0.15	-113.00	1749.00	1110	20221213	-40.27	632	20231027	4.91	993	-33.23	20230705	632	4.91	20231027	1110	-40.27	20221213	632	4.91	20231027	3.29	N	214330	500	1005 억	3076898	N	N	0	N	N
100	20231212	140808	57	100.00	KOSPI		운수.장비	N	N	N	N	N	665	-2	5	-0.30	174506545	262854	74.10	663	678	659	867	467	667	663.89	1.57	0	-30113	699	683	671	655	643	677	649	1006	200	500	460	1	1	196144904	1304	-5.88	0.38	12	0.13	-113.00	1749.00	1110	20221213	-40.09	632	20231027	5.22	993	-33.03	20230705	632	5.22	20231027	1110	-40.09	20221213	632	5.22	20231027	3.29	N	214330	500	1005 억	3076898	N	N	0	N	N
101	20231212	130812	57	100.00	KOSPI		운수.장비	N	N	N	N	N	662	-5	5	-0.75	150895632	227228	64.06	663	678	659	867	467	667	664.07	1.57	0	-13601	699	683	671	655	643	677	649	1006	200	500	460	1	1	196144904	1298	-5.86	0.38	12	0.12	-113.00	1749.00	1110	20221213	-40.36	632	20231027	4.75	993	-33.33	20230705	632	4.75	20231027	1110	-40.36	20221213	632	4.75	20231027	3.29	N	214330	500	1005 억	3076898	N	N	0	N	N
102	20231212	120802	57	100.00	KOSPI		운수.장비	N	N	N	N	N	666	-1	5	-0.15	103212915	155187	43.75	663	678	662	867	467	667	665.09	1.57	0	-6463	699	683	671	655	643	677	649	1006	200	500	460	1	1	196144904	1306	-5.89	0.38	12	0.08	-113.00	1749.00	1110	20221213	-40.00	632	20231027	5.38	993	-32.93	20230705	632	5.38	20231027	1110	-40.00	20221213	632	5.38	20231027	3.29	N	214330	500	1005 억	3076898	N	N	0	N	N
103	20231212	110816	57	100.00	KOSPI		운수.장비	N	N	N	N	N	665	-2	5	-0.30	56425379	84670	23.87	663	678	663	867	467	667	666.42	1.57	0	-3513	699	683	671	655	643	677	649	1006	200	500	460	1	1	196144904	1304	-5.88	0.38	12	0.04	-113.00	1749.00	1110	20221213	-40.09	632	20231027	5.22	993	-33.03	20230705	632	5.22	20231027	1110	-40.09	20221213	632	5.22	20231027	3.29	N	214330	500	1005 억	3076898	N	N	0	N	N
104	20231212	100847	57	100.00	KOSPI		운수.장비	N	N	N	N	N	666	-1	5	-0.15	36219892	54328	15.32	663	678	663	867	467	667	666.69	1.57	0	-1944	699	683	671	655	643	677	649	1006	200	500	460	1	1	196144904	1306	-5.89	0.38	12	0.03	-113.00	1749.00	1110	20221213	-40.00	632	20231027	5.38	993	-32.93	20230705	632	5.38	20231027	1110	-40.00	20221213	632	5.38	20231027	3.29	N	214330	500	1005 억	3076898	N	N	0	N	N
105	20231212	090847	57	100.00	KOSPI		운수.장비	N	N	N	N	N	669	2	2	0.30	17020457	25473	7.18	663	678	663	867	467	667	668.18	1.57	0	-1321	699	683	671	655	643	677	649	1006	200	500	460	1	1	196144904	1312	-5.92	0.38	12	0.01	-113.00	1749.00	1110	20221213	-39.73	632	20231027	5.85	993	-32.63	20230705	632	5.85	20231027	1110	-39.73	20221213	632	5.85	20231027	3.29	N	214330	500	1005 억	3076898	N	N	0	N	N
106	20231211	160850	57	100.00	KOSPI		운수.장비	N	N	N	N	N	667	5	2	0.76	237226040	354601	136.95	669	687	659	860	464	662	669.01	1.56	-44398	-33238	673	667	661	655	649	670	658	1006	198	500	460	1	1	196144904	1308	-5.90	0.38	12	0.18	-113.00	1749.00	1110	20221213	-39.91	632	20231027	5.54	993	-32.83	20230705	632	5.54	20231027	1110	-39.91	20221213	632	5.54	20231027	3.26	N	214330	500	1005 억	3054023	N	N	0	N	N
107	20231211	150847	57	100.00	KOSPI		운수.장비	N	N	N	N	N	667	5	2	0.76	219468299	327851	126.62	669	687	659	860	464	662	669.41	1.56	-44398	-31443	673	667	661	655	649	670	658	1006	198	500	460	1	1	196144904	1308	-5.90	0.38	12	0.17	-113.00	1749.00	1110	20221213	-39.91	632	20231027	5.54	993	-32.83	20230705	632	5.54	20231027	1110	-39.91	20221213	632	5.54	20231027	3.26	N	214330	500	1005 억	3054023	N	N	0	N	N
108	20231211	140846	57	100.00	KOSPI		운수.장비	N	N	N	N	N	667	5	2	0.76	180862100	269942	104.26	669	687	659	860	464	662	670.00	1.56	-44398	-27340	673	667	661	655	649	670	658	1006	198	500	460	1	1	196144904	1308	-5.90	0.38	12	0.14	-113.00	1749.00	1110	20221213	-39.91	632	20231027	5.54	993	-32.83	20230705	632	5.54	20231027	1110	-39.91	20221213	632	5.54	20231027	3.26	N	214330	500	1005 억	3054023	N	N	0	N	N
109	20231211	130846	57	100.00	KOSPI		운수.장비	N	N	N	N	N	668	6	2	0.91	173298438	258610	99.88	669	687	659	860	464	662	670.11	1.56	-44398	-26726	673	667	661	655	649	670	658	1006	198	500	460	1	1	196144904	1310	-5.91	0.38	12	0.13	-113.00	1749.00	1110	20221213	-39.82	632	20231027	5.70	993	-32.73	20230705	632	5.70	20231027	1110	-39.82	20221213	632	5.70	20231027	3.26	N	214330	500	1005 억	3054023	N	N	0	N	N
110	20231211	120847	57	100.00	KOSPI		운수.장비	N	N	N	N	N	663	1	2	0.15	156685574	233641	90.24	669	687	659	860	464	662	670.63	1.56	-44398	-22553	673	667	661	655	649	670	658	1006	198	500	460	1	1	196144904	1300	-5.87	0.38	12	0.12	-113.00	1749.00	1110	20221213	-40.27	632	20231027	4.91	993	-33.23	20230705	632	4.91	20231027	1110	-40.27	20221213	632	4.91	20231027	3.26	N	214330	500	1005 억	3054023	N	N	0	N	N
111	20231211	110843	57	100.00	KOSPI		운수.장비	N	N	N	N	N	672	10	2	1.51	103104587	153381	59.24	669	687	659	860	464	662	672.21	1.56	-44398	-21479	673	667	661	655	649	670	658	1006	198	500	460	1	1	196144904	1318	-5.95	0.38	12	0.08	-113.00	1749.00	1110	20221213	-39.46	632	20231027	6.33	993	-32.33	20230705	632	6.33	20231027	1110	-39.46	20221213	632	6.33	20231027	3.26	N	214330	500	1005 억	3054023	N	N	0	N	N
112	20231211	100843	57	100.00	KOSPI		운수.장비	N	N	N	N	N	670	8	2	1.21	92007127	136847	52.85	669	687	659	860	464	662	672.34	1.56	-44398	-17742	673	667	661	655	649	670	658	1006	198	500	460	1	1	196144904	1314	-5.93	0.38	12	0.07	-113.00	1749.00	1110	20221213	-39.64	632	20231027	6.01	993	-32.53	20230705	632	6.01	20231027	1110	-39.64	20221213	632	6.01	20231027	3.26	N	214330	500	1005 억	3054023	N	N	0	N	N
113	20231211	090842	57	100.00	KOSPI		운수.장비	N	N	N	N	N	662	0	3	0.00	16183348	24460	9.45	669	669	659	860	464	662	661.63	1.56	-44398	833	673	667	661	655	649	670	658	1006	198	500	460	1	1	196144904	1298	-5.86	0.38	12	0.01	-113.00	1749.00	1110	20221213	-40.36	632	20231027	4.75	993	-33.33	20230705	632	4.75	20231027	1110	-40.36	20221213	632	4.75	20231027	3.26	N	214330	500	1005 억	3054023	N	N	0	N	N
114	20231208	160834	57	100.00	KOSPI		운수.장비	N	N	N	N	N	662	4	2	0.61	170638625	257965	68.26	655	667	655	855	461	658	661.48	1.56	0	39245	666	661	655	650	644	664	653	1006	197	500	460	1	1	196144904	1298	-5.86	0.38	12	0.13	-113.00	1749.00	1110	20221213	-40.36	632	20231027	4.75	993	-33.33	20230705	632	4.75	20231027	1110	-40.36	20221213	632	4.75	20231027	3.23	N	214330	500	1005 억	3054023	N	N	34	N	N
115	20231208	150838	57	100.00	KOSPI		운수.장비	N	N	N	N	N	665	7	2	1.06	164300868	248392	65.73	655	667	655	855	461	658	661.46	1.56	0	40543	666	661	655	650	644	664	653	1006	197	500	460	1	1	196144904	1304	-5.88	0.38	12	0.13	-113.00	1749.00	1110	20221213	-40.09	632	20231027	5.22	993	-33.03	20230705	632	5.22	20231027	1110	-40.09	20221213	632	5.22	20231027	3.23	N	214330	500	1005 억	3054023	N	N	34	N	N
116	20231208	140835	57	100.00	KOSPI		운수.장비	N	N	N	N	N	665	7	2	1.06	142577003	215567	57.05	655	667	655	855	461	658	661.40	1.56	0	43671	666	661	655	650	644	664	653	1006	197	500	460	1	1	196144904	1304	-5.88	0.38	12	0.11	-113.00	1749.00	1110	20221213	-40.09	632	20231027	5.22	993	-33.03	20230705	632	5.22	20231027	1110	-40.09	20221213	632	5.22	20231027	3.23	N	214330	500	1005 억	3054023	N	N	34	N	N
117	20231208	130834	57	100.00	KOSPI		운수.장비	N	N	N	N	N	664	6	2	0.91	134527001	203425	53.83	655	667	655	855	461	658	661.31	1.56	0	42717	666	661	655	650	644	664	653	1006	197	500	460	1	1	196144904	1302	-5.88	0.38	12	0.10	-113.00	1749.00	1110	20221213	-40.18	632	20231027	5.06	993	-33.13	20230705	632	5.06	20231027	1110	-40.18	20221213	632	5.06	20231027	3.23	N	214330	500	1005 억	3054023	N	N	34	N	N
118	20231208	120832	57	100.00	KOSPI		운수.장비	N	N	N	N	N	666	8	2	1.22	113607475	171971	45.51	655	667	655	855	461	658	660.62	1.56	0	30555	666	661	655	650	644	664	653	1006	197	500	460	1	1	196144904	1306	-5.89	0.38	12	0.09	-113.00	1749.00	1110	20221213	-40.00	632	20231027	5.38	993	-32.93	20230705	632	5.38	20231027	1110	-40.00	20221213	632	5.38	20231027	3.23	N	214330	500	1005 억	3054023	N	N	34	N	N
119	20231208	110828	57	100.00	KOSPI		운수.장비	N	N	N	N	N	664	6	2	0.91	89911457	136290	36.07	655	666	655	855	461	658	659.71	1.56	0	32508	666	661	655	650	644	664	653	1006	197	500	460	1	1	196144904	1302	-5.88	0.38	12	0.07	-113.00	1749.00	1110	20221213	-40.18	632	20231027	5.06	993	-33.13	20230705	632	5.06	20231027	1110	-40.18	20221213	632	5.06	20231027	3.23	N	214330	500	1005 억	3054023	N	N	34	N	N
120	20231208	100838	57	100.00	KOSPI		운수.장비	N	N	N	N	N	658	0	3	0.00	20836854	31740	8.40	655	663	655	855	461	658	656.49	1.56	0	599	666	661	655	650	644	664	653	1006	197	500	460	1	1	196144904	1291	-5.82	0.38	12	0.02	-113.00	1749.00	1110	20221213	-40.72	632	20231027	4.11	993	-33.74	20230705	632	4.11	20231027	1110	-40.72	20221213	632	4.11	20231027	3.23	N	214330	500	1005 억	3054023	N	N	34	N	N
121	20231208	090827	57	100.00	KOSPI		운수.장비	N	N	N	N	N	662	4	2	0.61	6632617	10115	2.68	655	663	655	855	461	658	655.72	1.56	0	599	666	661	655	650	644	664	653	1006	197	500	460	1	1	196144904	1298	-5.86	0.38	12	0.01	-113.00	1749.00	1110	20221213	-40.36	632	20231027	4.75	993	-33.33	20230705	632	4.75	20231027	1110	-40.36	20221213	632	4.75	20231027	3.23	N	214330	500	1005 억	3054023	N	N	34	N	N
122	20231207	160831	57	100.00	KOSPI		운수.장비	N	N	N	N	N	658	2	2	0.30	242726719	371507	119.35	653	660	649	852	460	656	653.35	1.57	0	-20116	670	662	659	651	648	661	650	1006	196	500	450	1	1	196144904	1291	-5.82	0.38	12	0.19	-113.00	1749.00	1110	20221213	-40.72	632	20231027	4.11	993	-33.74	20230705	632	4.11	20231027	1110	-40.72	20221213	632	4.11	20231027	3.25	N	214330	500	1005 억	3077400	N	N	34	N	N
123	20231207	150832	57	100.00	KOSPI		운수.장비	N	N	N	N	N	657	1	2	0.15	209736572	321302	103.22	653	660	649	852	460	656	652.77	1.57	0	-17465	670	662	659	651	648	661	650	1006	196	500	450	1	1	196144904	1289	-5.81	0.38	12	0.16	-113.00	1749.00	1110	20221213	-40.81	632	20231027	3.96	993	-33.84	20230705	632	3.96	20231027	1110	-40.81	20221213	632	3.96	20231027	3.25	N	214330	500	1005 억	3077400	N	N	141	N	N
124	20231207	140827	57	100.00	KOSPI		운수.장비	N	N	N	N	N	655	-1	5	-0.15	181189682	277816	89.25	653	660	649	852	460	656	652.19	1.57	0	-13552	670	662	659	651	648	661	650	1006	196	500	450	1	1	196144904	1285	-5.80	0.37	12	0.14	-113.00	1749.00	1110	20221213	-40.99	632	20231027	3.64	993	-34.04	20230705	632	3.64	20231027	1110	-40.99	20221213	632	3.64	20231027	3.25	N	214330	500	1005 억	3077400	N	N	141	N	N
125	20231207	130827	57	100.00	KOSPI		운수.장비	N	N	N	N	N	655	-1	5	-0.15	169416097	259790	83.46	653	660	649	852	460	656	652.13	1.57	0	-11573	670	662	659	651	648	661	650	1006	196	500	450	1	1	196144904	1285	-5.80	0.37	12	0.13	-113.00	1749.00	1110	20221213	-40.99	632	20231027	3.64	993	-34.04	20230705	632	3.64	20231027	1110	-40.99	20221213	632	3.64	20231027	3.25	N	214330	500	1005 억	3077400	N	N	141	N	N
126	20231207	120829	57	100.00	KOSPI		운수.장비	N	N	N	N	N	655	-1	5	-0.15	157717712	241857	77.70	653	660	649	852	460	656	652.11	1.57	0	-11518	670	662	659	651	648	661	650	1006	196	500	450	1	1	196144904	1285	-5.80	0.37	12	0.12	-113.00	1749.00	1110	20221213	-40.99	632	20231027	3.64	993	-34.04	20230705	632	3.64	20231027	1110	-40.99	20221213	632	3.64	20231027	3.25	N	214330	500	1005 억	3077400	N	N	141	N	N
127	20231207	110824	57	100.00	KOSPI		운수.장비	N	N	N	N	N	654	-2	5	-0.30	115754412	177349	56.98	653	660	649	852	460	656	652.69	1.57	0	-10360	670	662	659	651	648	661	650	1006	196	500	450	1	1	196144904	1283	-5.79	0.37	12	0.09	-113.00	1749.00	1110	20221213	-41.08	632	20231027	3.48	993	-34.14	20230705	632	3.48	20231027	1110	-41.08	20221213	632	3.48	20231027	3.25	N	214330	500	1005 억	3077400	N	N	141	N	N
128	20231207	100821	57	100.00	KOSPI		운수.장비	N	N	N	N	N	655	-1	5	-0.15	52868750	80872	25.98	653	660	650	852	460	656	653.73	1.57	0	-4649	670	662	659	651	648	661	650	1006	196	500	450	1	1	196144904	1285	-5.80	0.37	12	0.04	-113.00	1749.00	1110	20221213	-40.99	632	20231027	3.64	993	-34.04	20230705	632	3.64	20231027	1110	-40.99	20221213	632	3.64	20231027	3.25	N	214330	500	1005 억	3077400	N	N	141	N	N
129	20231207	090829	57	100.00	KOSPI		운수.장비	N	N	N	N	N	657	1	2	0.15	8785909	13458	4.32	653	660	650	852	460	656	652.84	1.57	0	343	670	662	659	651	648	661	650	1006	196	500	450	1	1	196144904	1289	-5.81	0.38	12	0.01	-113.00	1749.00	1110	20221213	-40.81	632	20231027	3.96	993	-33.84	20230705	632	3.96	20231027	1110	-40.81	20221213	632	3.96	20231027	3.25	N	214330	500	1005 억	3077400	N	N	141	N	N
130	20231206	160818	57	100.00	KOSPI		운수.장비	N	N	N	N	N	656	-7	5	-1.06	200342980	303177	148.87	664	667	656	861	465	663	661.01	1.57	0	-6008	682	672	664	654	646	668	650	1006	198	500	460	1	1	196144904	1287	-5.81	0.38	12	0.15	-113.00	1749.00	1110	20221213	-40.90	632	20231027	3.80	993	-33.94	20230705	632	3.80	20231027	1110	-40.90	20221213	632	3.80	20231027	3.25	N	214330	500	1005 억	3080972	N	N	141	N	N
131	20231206	150833	57	100.00	KOSPI		운수.장비	N	N	N	N	N	658	-5	5	-0.75	177012559	267639	131.42	664	667	656	861	465	663	661.39	1.57	0	-3687	682	672	664	654	646	668	650	1006	198	500	460	1	1	196144904	1291	-5.82	0.38	12	0.14	-113.00	1749.00	1110	20221213	-40.72	632	20231027	4.11	993	-33.74	20230705	632	4.11	20231027	1110	-40.72	20221213	632	4.11	20231027	3.25	N	214330	500	1005 억	3080972	N	N	44	N	N
132	20231206	140829	57	100.00	KOSPI		운수.장비	N	N	N	N	N	663	0	3	0.00	134310883	202717	99.54	664	667	656	861	465	663	662.55	1.57	0	2362	682	672	664	654	646	668	650	1006	198	500	460	1	1	196144904	1300	-5.87	0.38	12	0.10	-113.00	1749.00	1110	20221213	-40.27	632	20231027	4.91	993	-33.23	20230705	632	4.91	20231027	1110	-40.27	20221213	632	4.91	20231027	3.25	N	214330	500	1005 억	3080972	N	N	44	N	N
133	20231206	130820	57	100.00	KOSPI		운수.장비	N	N	N	N	N	664	1	2	0.15	93678174	141232	69.35	664	667	661	861	465	663	663.29	1.57	0	4359	682	672	664	654	646	668	650	1006	198	500	460	1	1	196144904	1302	-5.88	0.38	12	0.07	-113.00	1749.00	1110	20221213	-40.18	632	20231027	5.06	993	-33.13	20230705	632	5.06	20231027	1110	-40.18	20221213	632	5.06	20231027	3.25	N	214330	500	1005 억	3080972	N	N	44	N	N
134	20231206	120818	57	100.00	KOSPI		운수.장비	N	N	N	N	N	664	1	2	0.15	78215673	117920	57.90	664	667	661	861	465	663	663.29	1.57	0	2767	682	672	664	654	646	668	650	1006	198	500	460	1	1	196144904	1302	-5.88	0.38	12	0.06	-113.00	1749.00	1110	20221213	-40.18	632	20231027	5.06	993	-33.13	20230705	632	5.06	20231027	1110	-40.18	20221213	632	5.06	20231027	3.25	N	214330	500	1005 억	3080972	N	N	44	N	N
135	20231206	110831	57	100.00	KOSPI		운수.장비	N	N	N	N	N	662	-1	5	-0.15	45083093	67948	33.36	664	667	661	861	465	663	663.49	1.57	0	-4835	682	672	664	654	646	668	650	1006	198	500	460	1	1	196144904	1298	-5.86	0.38	12	0.03	-113.00	1749.00	1110	20221213	-40.36	632	20231027	4.75	993	-33.33	20230705	632	4.75	20231027	1110	-40.36	20221213	632	4.75	20231027	3.25	N	214330	500	1005 억	3080972	N	N	44	N	N
136	20231206	100821	57	100.00	KOSPI		운수.장비	N	N	N	N	N	664	1	2	0.15	34529045	52010	25.54	664	667	662	861	465	663	663.89	1.57	0	-2678	682	672	664	654	646	668	650	1006	198	500	460	1	1	196144904	1302	-5.88	0.38	12	0.03	-113.00	1749.00	1110	20221213	-40.18	632	20231027	5.06	993	-33.13	20230705	632	5.06	20231027	1110	-40.18	20221213	632	5.06	20231027	3.25	N	214330	500	1005 억	3080972	N	N	44	N	N
137	20231206	090823	57	100.00	KOSPI		운수.장비	N	N	N	N	N	665	2	2	0.30	2619805	3942	1.94	664	667	664	861	465	663	664.59	1.57	0	-1447	682	672	664	654	646	668	650	1006	198	500	460	1	1	196144904	1304	-5.88	0.38	12	0.00	-113.00	1749.00	1110	20221213	-40.09	632	20231027	5.22	993	-33.03	20230705	632	5.22	20231027	1110	-40.09	20221213	632	5.22	20231027	3.25	N	214330	500	1005 억	3080972	N	N	44	N	N
138	20231205	160827	57	100.00	KOSPI		운수.장비	N	N	N	N	N	663	-7	5	-1.04	134142675	202247	64.09	670	674	656	871	469	670	663.26	1.57	0	3046	692	681	666	655	640	673	647	1006	201	500	460	1	1	196144904	1300	-5.87	0.38	12	0.10	-113.00	1749.00	1110	20221213	-40.27	632	20231027	4.91	993	-33.23	20230705	632	4.91	20231027	1110	-40.27	20221213	632	4.91	20231027	3.26	N	214330	500	1005 억	3080777	N	N	44	N	N
139	20231205	150823	57	100.00	KOSPI		운수.장비	N	N	N	N	N	661	-9	5	-1.34	121515670	183195	58.06	670	674	656	871	469	670	663.31	1.57	0	3922	692	681	666	655	640	673	647	1006	201	500	460	1	1	196144904	1297	-5.85	0.38	12	0.09	-113.00	1749.00	1110	20221213	-40.45	632	20231027	4.59	993	-33.43	20230705	632	4.59	20231027	1110	-40.45	20221213	632	4.59	20231027	3.26	N	214330	500	1005 억	3080777	N	N	18	N	N
140	20231205	140824	57	100.00	KOSPI		운수.장비	N	N	N	N	N	667	-3	5	-0.45	80693026	121479	38.50	670	674	661	871	469	670	664.25	1.57	0	11323	692	681	666	655	640	673	647	1006	201	500	460	1	1	196144904	1308	-5.90	0.38	12	0.06	-113.00	1749.00	1110	20221213	-39.91	632	20231027	5.54	993	-32.83	20230705	632	5.54	20231027	1110	-39.91	20221213	632	5.54	20231027	3.26	N	214330	500	1005 억	3080777	N	N	18	N	N
141	20231205	130819	57	100.00	KOSPI		운수.장비	N	N	N	N	N	667	-3	5	-0.45	72749638	109540	34.71	670	674	661	871	469	670	664.14	1.57	0	12116	692	681	666	655	640	673	647	1006	201	500	460	1	1	196144904	1308	-5.90	0.38	12	0.06	-113.00	1749.00	1110	20221213	-39.91	632	20231027	5.54	993	-32.83	20230705	632	5.54	20231027	1110	-39.91	20221213	632	5.54	20231027	3.26	N	214330	500	1005 억	3080777	N	N	18	N	N
142	20231205	120817	57	100.00	KOSPI		운수.장비	N	N	N	N	N	666	-4	5	-0.60	65438899	98570	31.24	670	674	661	871	469	670	663.88	1.57	0	13731	692	681	666	655	640	673	647	1006	201	500	460	1	1	196144904	1306	-5.89	0.38	12	0.05	-113.00	1749.00	1110	20221213	-40.00	632	20231027	5.38	993	-32.93	20230705	632	5.38	20231027	1110	-40.00	20221213	632	5.38	20231027	3.26	N	214330	500	1005 억	3080777	N	N	18	N	N
143	20231205	110818	57	100.00	KOSPI		운수.장비	N	N	N	N	N	665	-5	5	-0.75	56782306	85546	27.11	670	674	661	871	469	670	663.76	1.57	0	14816	692	681	666	655	640	673	647	1006	201	500	460	1	1	196144904	1304	-5.88	0.38	12	0.04	-113.00	1749.00	1110	20221213	-40.09	632	20231027	5.22	993	-33.03	20230705	632	5.22	20231027	1110	-40.09	20221213	632	5.22	20231027	3.26	N	214330	500	1005 억	3080777	N	N	18	N	N
144	20231205	100822	57	100.00	KOSPI		운수.장비	N	N	N	N	N	667	-3	5	-0.45	24010774	36087	11.44	670	674	662	871	469	670	665.36	1.57	0	1412	692	681	666	655	640	673	647	1006	201	500	460	1	1	196144904	1308	-5.90	0.38	12	0.02	-113.00	1749.00	1110	20221213	-39.91	632	20231027	5.54	993	-32.83	20230705	632	5.54	20231027	1110	-39.91	20221213	632	5.54	20231027	3.26	N	214330	500	1005 억	3080777	N	N	18	N	N
145	20231205	090816	57	100.00	KOSPI		운수.장비	N	N	N	N	N	669	-1	5	-0.15	2539131	3798	1.20	670	670	667	871	469	670	668.54	1.57	0	-439	692	681	666	655	640	673	647	1006	201	500	460	1	1	196144904	1312	-5.92	0.38	12	0.00	-113.00	1749.00	1110	20221213	-39.73	632	20231027	5.85	993	-32.63	20230705	632	5.85	20231027	1110	-39.73	20221213	632	5.85	20231027	3.26	N	214330	500	1005 억	3080777	N	N	18	N	N
146	20231204	160813	57	100.00	KOSPI		운수.장비	N	N	N	N	N	670	0	3	0.00	209164260	314086	138.70	675	677	651	871	469	670	665.95	1.57	0	-5977	678	673	669	664	660	676	667	1006	201	500	460	1	1	196144904	1314	-5.93	0.38	12	0.16	-113.00	1749.00	1110	20221213	-39.64	632	20231027	6.01	993	-32.53	20230705	632	6.01	20231027	1110	-39.64	20221213	632	6.01	20231027	3.25	N	214330	500	1005 억	3072129	N	N	18	N	N
147	20231204	150817	57	100.00	KOSPI		운수.장비	N	N	N	N	N	668	-2	5	-0.30	201929871	303269	133.92	675	677	651	871	469	670	665.84	1.57	0	-6350	678	673	669	664	660	676	667	1006	201	500	460	1	1	196144904	1310	-5.91	0.38	12	0.15	-113.00	1749.00	1110	20221213	-39.82	632	20231027	5.70	993	-32.73	20230705	632	5.70	20231027	1110	-39.82	20221213	632	5.70	20231027	3.25	N	214330	500	1005 억	3072129	N	N	0	N	N
148	20231204	140811	57	100.00	KOSPI		운수.장비	N	N	N	N	N	673	3	2	0.45	183014989	274992	121.44	675	677	651	871	469	670	665.53	1.57	0	-2092	678	673	669	664	660	676	667	1006	201	500	460	1	1	196144904	1320	-5.96	0.38	12	0.14	-113.00	1749.00	1110	20221213	-39.37	632	20231027	6.49	993	-32.23	20230705	632	6.49	20231027	1110	-39.37	20221213	632	6.49	20231027	3.25	N	214330	500	1005 억	3072129	N	N	0	N	N
149	20231204	130810	57	100.00	KOSPI		운수.장비	N	N	N	N	N	675	5	2	0.75	173137256	260276	114.94	675	677	651	871	469	670	665.21	1.57	0	-771	678	673	669	664	660	676	667	1006	201	500	460	1	1	196144904	1324	-5.97	0.39	12	0.13	-113.00	1749.00	1110	20221213	-39.19	632	20231027	6.80	993	-32.02	20230705	632	6.80	20231027	1110	-39.19	20221213	632	6.80	20231027	3.25	N	214330	500	1005 억	3072129	N	N	0	N	N
150	20231204	120811	57	100.00	KOSPI		운수.장비	N	N	N	N	N	676	6	2	0.90	160866085	242019	106.87	675	677	651	871	469	670	664.68	1.57	0	-3737	678	673	669	664	660	676	667	1006	201	500	460	1	1	196144904	1326	-5.98	0.39	12	0.12	-113.00	1749.00	1110	20221213	-39.10	632	20231027	6.96	993	-31.92	20230705	632	6.96	20231027	1110	-39.10	20221213	632	6.96	20231027	3.25	N	214330	500	1005 억	3072129	N	N	0	N	N
151	20231204	110813	57	100.00	KOSPI		운수.장비	N	N	N	N	N	671	1	2	0.15	134532554	202846	89.58	675	675	651	871	469	670	663.23	1.57	0	-11066	678	673	669	664	660	676	667	1006	201	500	460	1	1	196144904	1316	-5.94	0.38	12	0.10	-113.00	1749.00	1110	20221213	-39.55	632	20231027	6.17	993	-32.43	20230705	632	6.17	20231027	1110	-39.55	20221213	632	6.17	20231027	3.25	N	214330	500	1005 억	3072129	N	N	0	N	N
152	20231204	100812	57	100.00	KOSPI		운수.장비	N	N	N	N	N	666	-4	5	-0.60	102257430	154388	68.18	675	675	651	871	469	670	662.34	1.57	0	-1255	678	673	669	664	660	676	667	1006	201	500	460	1	1	196144904	1306	-5.89	0.38	12	0.08	-113.00	1749.00	1110	20221213	-40.00	632	20231027	5.38	993	-32.93	20230705	632	5.38	20231027	1110	-40.00	20221213	632	5.38	20231027	3.25	N	214330	500	1005 억	3072129	N	N	0	N	N
153	20231204	090811	57	100.00	KOSPI		운수.장비	N	N	N	N	N	674	4	2	0.60	2679138	3986	1.76	675	675	671	871	469	670	672.14	1.57	0	-1581	678	673	669	664	660	676	667	1006	201	500	460	1	1	196144904	1322	-5.96	0.39	12	0.00	-113.00	1749.00	1110	20221213	-39.28	632	20231027	6.65	993	-32.12	20230705	632	6.65	20231027	1110	-39.28	20221213	632	6.65	20231027	3.25	N	214330	500	1005 억	3072129	N	N	0	N	N
154	20231201	160812	57	100.00	KOSPI		운수.장비	N	N	N	N	N	670	0	3	0.00	149666199	223894	105.62	667	674	665	871	469	670	668.47	1.57	0	-6304	696	682	676	662	656	680	660	1006	201	500	460	1	1	196144904	1314	-5.93	0.38	12	0.11	-113.00	1749.00	1110	20221213	-39.64	632	20231027	6.01	993	-32.53	20230705	632	6.01	20231027	1110	-39.64	20221213	632	6.01	20231027	3.24	N	214330	500	1005 억	3076469	N	N	0	N	N
155	20231201	150809	57	100.00	KOSPI		운수.장비	N	N	N	N	N	669	-1	5	-0.15	138962253	207873	98.06	667	674	665	871	469	670	668.50	1.57	0	-4185	696	682	676	662	656	680	660	1006	201	500	460	1	1	196144904	1312	-5.92	0.38	12	0.11	-113.00	1749.00	1110	20221213	-39.73	632	20231027	5.85	993	-32.63	20230705	632	5.85	20231027	1110	-39.73	20221213	632	5.85	20231027	3.24	N	214330	500	1005 억	3076469	N	N	0	N	N
156	20231201	140809	57	100.00	KOSPI		운수.장비	N	N	N	N	N	669	-1	5	-0.15	117631035	176028	83.04	667	674	665	871	469	670	668.25	1.57	0	3419	696	682	676	662	656	680	660	1006	201	500	460	1	1	196144904	1312	-5.92	0.38	12	0.09	-113.00	1749.00	1110	20221213	-39.73	632	20231027	5.85	993	-32.63	20230705	632	5.85	20231027	1110	-39.73	20221213	632	5.85	20231027	3.24	N	214330	500	1005 억	3076469	N	N	0	N	N
157	20231201	130811	57	100.00	KOSPI		운수.장비	N	N	N	N	N	668	-2	5	-0.30	94634465	141526	66.76	667	674	666	871	469	670	668.67	1.57	0	4843	696	682	676	662	656	680	660	1006	201	500	460	1	1	196144904	1310	-5.91	0.38	12	0.07	-113.00	1749.00	1110	20221213	-39.82	632	20231027	5.70	993	-32.73	20230705	632	5.70	20231027	1110	-39.82	20221213	632	5.70	20231027	3.24	N	214330	500	1005 억	3076469	N	N	0	N	N
158	20231201	120816	57	100.00	KOSPI		운수.장비	N	N	N	N	N	670	0	3	0.00	89005622	133109	62.79	667	674	666	871	469	670	668.67	1.57	0	6249	696	682	676	662	656	680	660	1006	201	500	460	1	1	196144904	1314	-5.93	0.38	12	0.07	-113.00	1749.00	1110	20221213	-39.64	632	20231027	6.01	993	-32.53	20230705	632	6.01	20231027	1110	-39.64	20221213	632	6.01	20231027	3.24	N	214330	500	1005 억	3076469	N	N	0	N	N
159	20231201	110811	57	100.00	KOSPI		운수.장비	N	N	N	N	N	671	1	2	0.15	62907290	94025	44.36	667	674	666	871	469	670	669.05	1.57	0	9440	696	682	676	662	656	680	660	1006	201	500	460	1	1	196144904	1316	-5.94	0.38	12	0.05	-113.00	1749.00	1110	20221213	-39.55	632	20231027	6.17	993	-32.43	20230705	632	6.17	20231027	1110	-39.55	20221213	632	6.17	20231027	3.24	N	214330	500	1005 억	3076469	N	N	0	N	N
160	20231201	100817	57	100.00	KOSPI		운수.장비	N	N	N	N	N	672	2	2	0.30	47311264	70795	33.40	667	674	666	871	469	670	668.29	1.57	0	11891	696	682	676	662	656	680	660	1006	201	500	460	1	1	196144904	1318	-5.95	0.38	12	0.04	-113.00	1749.00	1110	20221213	-39.46	632	20231027	6.33	993	-32.33	20230705	632	6.33	20231027	1110	-39.46	20221213	632	6.33	20231027	3.24	N	214330	500	1005 억	3076469	N	N	0	N	N
161	20231201	090808	57	100.00	KOSPI		운수.장비	N	N	N	N	N	673	3	2	0.45	9456934	14171	6.69	667	674	666	871	469	670	667.34	1.57	0	-416	696	682	676	662	656	680	660	1006	201	500	460	1	1	196144904	1320	-5.96	0.38	12	0.01	-113.00	1749.00	1110	20221213	-39.37	632	20231027	6.49	993	-32.23	20230705	632	6.49	20231027	1110	-39.37	20221213	632	6.49	20231027	3.24	N	214330	500	1005 억	3076469	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History