KissMeData/214330/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	marketWarningCode	shortOverheated
2	20241231	161023	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	624	-12	5	-1.89	106027032	168905	53.77	637	639	623	826	446	636	627.75	0.94	-36535	-42624	648	642	633	627	618	637	622	1095	190	500	470	1	1	213914131	1335	-6.06	0.38	12	0.08	-103.00	1636.00	700	20241017	-10.86	490	20241209	27.35	700	-10.86	20241017	490	27.35	20241209	700	-10.86	20241017	490	27.35	20241209	1.65	N	214330	500	1094 억	2014026	N	N	6	N	00	N
3	20241231	151007	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	624	-12	5	-1.89	106027032	168905	53.77	637	639	623	826	446	636	627.75	0.94	-36535	-42624	648	642	633	627	618	637	622	1095	190	500	470	1	1	213914131	1335	-6.06	0.38	12	0.08	-103.00	1636.00	700	20241017	-10.86	490	20241209	27.35	700	-10.86	20241017	490	27.35	20241209	700	-10.86	20241017	490	27.35	20241209	1.65	N	214330	500	1094 억	2014026	N	N	6	N	00	N
4	20241231	141023	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	624	-12	5	-1.89	106027032	168905	53.77	637	639	623	826	446	636	627.75	0.94	-36535	-42624	648	642	633	627	618	637	622	1095	190	500	470	1	1	213914131	1335	-6.06	0.38	12	0.08	-103.00	1636.00	700	20241017	-10.86	490	20241209	27.35	700	-10.86	20241017	490	27.35	20241209	700	-10.86	20241017	490	27.35	20241209	1.65	N	214330	500	1094 억	2014026	N	N	6	N	00	N
5	20241231	131023	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	624	-12	5	-1.89	106027032	168905	53.77	637	639	623	826	446	636	627.75	0.94	-36535	-42624	648	642	633	627	618	637	622	1095	190	500	470	1	1	213914131	1335	-6.06	0.38	12	0.08	-103.00	1636.00	700	20241017	-10.86	490	20241209	27.35	700	-10.86	20241017	490	27.35	20241209	700	-10.86	20241017	490	27.35	20241209	1.65	N	214330	500	1094 억	2014026	N	N	6	N	00	N
6	20241231	121022	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	624	-12	5	-1.89	106027032	168905	53.77	637	639	623	826	446	636	627.75	0.94	-36535	-42624	648	642	633	627	618	637	622	1095	190	500	470	1	1	213914131	1335	-6.06	0.38	12	0.08	-103.00	1636.00	700	20241017	-10.86	490	20241209	27.35	700	-10.86	20241017	490	27.35	20241209	700	-10.86	20241017	490	27.35	20241209	1.65	N	214330	500	1094 억	2014026	N	N	6	N	00	N
7	20241231	111022	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	624	-12	5	-1.89	106027032	168905	53.77	637	639	623	826	446	636	627.75	0.94	-36535	-42624	648	642	633	627	618	637	622	1095	190	500	470	1	1	213914131	1335	-6.06	0.38	12	0.08	-103.00	1636.00	700	20241017	-10.86	490	20241209	27.35	700	-10.86	20241017	490	27.35	20241209	700	-10.86	20241017	490	27.35	20241209	1.65	N	214330	500	1094 억	2014026	N	N	6	N	00	N
8	20241231	101015	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	624	-12	5	-1.89	106027032	168905	53.77	637	639	623	826	446	636	627.75	0.94	-36535	-42624	648	642	633	627	618	637	622	1095	190	500	470	1	1	213914131	1335	-6.06	0.38	12	0.08	-103.00	1636.00	700	20241017	-10.86	490	20241209	27.35	700	-10.86	20241017	490	27.35	20241209	700	-10.86	20241017	490	27.35	20241209	1.65	N	214330	500	1094 억	2014026	N	N	6	N	00	N
9	20241231	091019	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	624	-12	5	-1.89	106027032	168905	53.77	637	639	623	826	446	636	627.75	0.94	-36535	-42624	648	642	633	627	618	637	622	1095	190	500	470	1	1	213914131	1335	-6.06	0.38	12	0.08	-103.00	1636.00	700	20241017	-10.86	490	20241209	27.35	700	-10.86	20241017	490	27.35	20241209	700	-10.86	20241017	490	27.35	20241209	1.65	N	214330	500	1094 억	2014026	N	N	6	N	00	N
10	20241230	161017	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	624	-12	5	-1.89	105078801	167390	53.29	637	639	623	826	446	636	627.75	0.96	0	-42624	648	642	633	627	618	637	622	1095	190	500	470	1	1	213914131	1335	-6.06	0.38	12	0.08	-103.00	1636.00	700	20241017	-10.86	490	20241209	27.35	700	-10.86	20241017	490	27.35	20241209	700	-10.86	20241017	490	27.35	20241209	1.65	N	214330	500	1094 억	2050561	N	N	6	N	00	N
11	20241230	151020	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	624	-12	5	-1.89	94373375	150232	47.83	637	639	624	826	446	636	628.18	0.96	0	-42169	648	642	633	627	618	637	622	1095	190	500	470	1	1	213914131	1335	-6.06	0.38	12	0.07	-103.00	1636.00	700	20241017	-10.86	490	20241209	27.35	700	-10.86	20241017	490	27.35	20241209	700	-10.86	20241017	490	27.35	20241209	1.65	N	214330	500	1094 억	2050561	N	N	6	N	00	N
12	20241230	141020	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	629	-7	5	-1.10	70769435	112503	35.82	637	639	624	826	446	636	629.04	0.96	0	-22004	648	642	633	627	618	637	622	1095	190	500	470	1	1	213914131	1346	-6.11	0.38	12	0.05	-103.00	1636.00	700	20241017	-10.14	490	20241209	28.37	700	-10.14	20241017	490	28.37	20241209	700	-10.14	20241017	490	28.37	20241209	1.65	N	214330	500	1094 억	2050561	N	N	6	N	00	N
13	20241230	131021	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	630	-6	5	-0.94	62119085	98669	31.41	637	639	625	826	446	636	629.57	0.96	0	-12716	648	642	633	627	618	637	622	1095	190	500	470	1	1	213914131	1348	-6.12	0.39	12	0.05	-103.00	1636.00	700	20241017	-10.00	490	20241209	28.57	700	-10.00	20241017	490	28.57	20241209	700	-10.00	20241017	490	28.57	20241209	1.65	N	214330	500	1094 억	2050561	N	N	6	N	00	N
14	20241230	121016	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	632	-4	5	-0.63	45930334	72831	23.19	637	639	628	826	446	636	630.64	0.96	0	-6188	648	642	633	627	618	637	622	1095	190	500	470	1	1	213914131	1352	-6.14	0.39	12	0.03	-103.00	1636.00	700	20241017	-9.71	490	20241209	28.98	700	-9.71	20241017	490	28.98	20241209	700	-9.71	20241017	490	28.98	20241209	1.65	N	214330	500	1094 억	2050561	N	N	6	N	00	N
15	20241230	111019	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	631	-5	5	-0.79	34555098	54774	17.44	637	639	629	826	446	636	630.87	0.96	0	-1133	648	642	633	627	618	637	622	1095	190	500	470	1	1	213914131	1350	-6.13	0.39	12	0.03	-103.00	1636.00	700	20241017	-9.86	490	20241209	28.78	700	-9.86	20241017	490	28.78	20241209	700	-9.86	20241017	490	28.78	20241209	1.65	N	214330	500	1094 억	2050561	N	N	6	N	00	N
16	20241230	101018	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	633	-3	5	-0.47	11530062	18223	5.80	637	639	629	826	446	636	632.72	0.96	0	-5830	648	642	633	627	618	637	622	1095	190	500	470	1	1	213914131	1354	-6.15	0.39	12	0.01	-103.00	1636.00	700	20241017	-9.57	490	20241209	29.18	700	-9.57	20241017	490	29.18	20241209	700	-9.57	20241017	490	29.18	20241209	1.65	N	214330	500	1094 억	2050561	N	N	6	N	00	N
17	20241230	091021	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	636	0	3	0.00	1705988	2679	0.85	637	639	631	826	446	636	636.80	0.96	0	-177	648	642	633	627	618	637	622	1095	190	500	470	1	1	213914131	1360	-6.17	0.39	12	0.00	-103.00	1636.00	700	20241017	-9.14	490	20241209	29.80	700	-9.14	20241017	490	29.80	20241209	700	-9.14	20241017	490	29.80	20241209	1.65	N	214330	500	1094 억	2050561	N	N	6	N	00	N
18	20241227	161015	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	636	-2	5	-0.31	197486441	312203	60.52	638	639	624	829	447	638	632.56	0.99	0	-62553	650	644	634	628	618	647	631	1095	191	500	470	1	1	213914131	1360	-6.17	0.39	12	0.15	-103.00	1636.00	700	20241017	-9.14	490	20241209	29.80	700	-9.14	20241017	490	29.80	20241209	700	-9.14	20241017	490	29.80	20241209	1.66	N	214330	500	1094 억	2113829	N	N	6	N	00	N
19	20241227	151013	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	635	-3	5	-0.47	155133661	245466	47.59	638	639	624	829	447	638	632.00	0.99	0	-40167	650	644	634	628	618	647	631	1095	191	500	470	1	1	213914131	1358	-6.17	0.39	12	0.11	-103.00	1636.00	700	20241017	-9.29	490	20241209	29.59	700	-9.29	20241017	490	29.59	20241209	700	-9.29	20241017	490	29.59	20241209	1.66	N	214330	500	1094 억	2113829	N	N	6	N	00	N
20	20241227	141016	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	629	-9	5	-1.41	129428582	204830	39.71	638	639	624	829	447	638	631.88	0.99	0	-36680	650	644	634	628	618	647	631	1095	191	500	470	1	1	213914131	1346	-6.11	0.38	12	0.10	-103.00	1636.00	700	20241017	-10.14	490	20241209	28.37	700	-10.14	20241017	490	28.37	20241209	700	-10.14	20241017	490	28.37	20241209	1.66	N	214330	500	1094 억	2113829	N	N	6	N	00	N
21	20241227	131015	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	628	-10	5	-1.57	103450001	163661	31.73	638	639	624	829	447	638	632.10	0.99	0	-34388	650	644	634	628	618	647	631	1095	191	500	470	1	1	213914131	1343	-6.10	0.38	12	0.08	-103.00	1636.00	700	20241017	-10.29	490	20241209	28.16	700	-10.29	20241017	490	28.16	20241209	700	-10.29	20241017	490	28.16	20241209	1.66	N	214330	500	1094 억	2113829	N	N	6	N	00	N
22	20241227	121016	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	630	-8	5	-1.25	87914267	138831	26.91	638	639	628	829	447	638	633.25	0.99	0	-27169	650	644	634	628	618	647	631	1095	191	500	470	1	1	213914131	1348	-6.12	0.39	12	0.06	-103.00	1636.00	700	20241017	-10.00	490	20241209	28.57	700	-10.00	20241017	490	28.57	20241209	700	-10.00	20241017	490	28.57	20241209	1.66	N	214330	500	1094 억	2113829	N	N	6	N	00	N
23	20241227	111014	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	632	-6	5	-0.94	59125321	93347	18.10	638	639	628	829	447	638	633.39	0.99	0	-24561	650	644	634	628	618	647	631	1095	191	500	470	1	1	213914131	1352	-6.14	0.39	12	0.04	-103.00	1636.00	700	20241017	-9.71	490	20241209	28.98	700	-9.71	20241017	490	28.98	20241209	700	-9.71	20241017	490	28.98	20241209	1.66	N	214330	500	1094 억	2113829	N	N	6	N	00	N
24	20241227	101012	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	636	-2	5	-0.31	37553575	59193	11.47	638	639	628	829	447	638	634.43	0.99	0	-17107	650	644	634	628	618	647	631	1095	191	500	470	1	1	213914131	1360	-6.17	0.39	12	0.03	-103.00	1636.00	700	20241017	-9.14	490	20241209	29.80	700	-9.14	20241017	490	29.80	20241209	700	-9.14	20241017	490	29.80	20241209	1.66	N	214330	500	1094 억	2113829	N	N	6	N	00	N
25	20241227	091017	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	638	0	3	0.00	7961564	12494	2.42	638	639	632	829	447	638	637.23	0.99	0	-6704	650	644	634	628	618	647	631	1095	191	500	470	1	1	213914131	1365	-6.19	0.39	12	0.01	-103.00	1636.00	700	20241017	-8.86	490	20241209	30.20	700	-8.86	20241017	490	30.20	20241209	700	-8.86	20241017	490	30.20	20241209	1.66	N	214330	500	1094 억	2113829	N	N	6	N	00	N
26	20241226	161008	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	638	8	2	1.27	327527113	515833	114.21	628	640	624	819	441	630	634.93	0.98	0	12743	651	640	623	612	595	646	618	1095	189	500	460	1	1	213914131	1365	-6.19	0.39	12	0.24	-103.00	1636.00	700	20241017	-8.86	490	20241209	30.20	700	-8.86	20241017	490	30.20	20241209	700	-8.86	20241017	490	30.20	20241209	1.65	N	214330	500	1094 억	2087719	N	N	6	N	00	N
27	20241226	151006	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	634	4	2	0.63	284113952	447749	99.13	628	640	624	819	441	630	634.54	0.98	0	22448	651	640	623	612	595	646	618	1095	189	500	460	1	1	213914131	1356	-6.16	0.39	12	0.21	-103.00	1636.00	700	20241017	-9.43	490	20241209	29.39	700	-9.43	20241017	490	29.39	20241209	700	-9.43	20241017	490	29.39	20241209	1.65	N	214330	500	1094 억	2087719	N	N	3	N	00	N
28	20241226	141005	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	633	3	2	0.48	234813286	369805	81.88	628	640	624	819	441	630	634.97	0.98	0	29387	651	640	623	612	595	646	618	1095	189	500	460	1	1	213914131	1354	-6.15	0.39	12	0.17	-103.00	1636.00	700	20241017	-9.57	490	20241209	29.18	700	-9.57	20241017	490	29.18	20241209	700	-9.57	20241017	490	29.18	20241209	1.65	N	214330	500	1094 억	2087719	N	N	3	N	00	N
29	20241226	131007	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	636	6	2	0.95	172615614	272061	60.24	628	640	624	819	441	630	634.47	0.98	0	51223	651	640	623	612	595	646	618	1095	189	500	460	1	1	213914131	1360	-6.17	0.39	12	0.13	-103.00	1636.00	700	20241017	-9.14	490	20241209	29.80	700	-9.14	20241017	490	29.80	20241209	700	-9.14	20241017	490	29.80	20241209	1.65	N	214330	500	1094 억	2087719	N	N	3	N	00	N
30	20241226	121005	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	637	7	2	1.11	139576019	220021	48.71	628	640	624	819	441	630	634.38	0.98	0	53182	651	640	623	612	595	646	618	1095	189	500	460	1	1	213914131	1363	-6.18	0.39	12	0.10	-103.00	1636.00	700	20241017	-9.00	490	20241209	30.00	700	-9.00	20241017	490	30.00	20241209	700	-9.00	20241017	490	30.00	20241209	1.65	N	214330	500	1094 억	2087719	N	N	3	N	00	N
31	20241226	111004	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	638	8	2	1.27	118746641	187216	41.45	628	640	624	819	441	630	634.28	0.98	0	41319	651	640	623	612	595	646	618	1095	189	500	460	1	1	213914131	1365	-6.19	0.39	12	0.09	-103.00	1636.00	700	20241017	-8.86	490	20241209	30.20	700	-8.86	20241017	490	30.20	20241209	700	-8.86	20241017	490	30.20	20241209	1.65	N	214330	500	1094 억	2087719	N	N	3	N	00	N
32	20241226	101006	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	635	5	2	0.79	82644454	130433	28.88	628	640	624	819	441	630	633.62	0.98	0	34676	651	640	623	612	595	646	618	1095	189	500	460	1	1	213914131	1358	-6.17	0.39	12	0.06	-103.00	1636.00	700	20241017	-9.29	490	20241209	29.59	700	-9.29	20241017	490	29.59	20241209	700	-9.29	20241017	490	29.59	20241209	1.65	N	214330	500	1094 억	2087719	N	N	3	N	00	N
33	20241226	091007	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	629	-1	5	-0.16	6317833	10068	2.23	628	629	624	819	441	630	627.52	0.98	0	681	651	640	623	612	595	646	618	1095	189	500	460	1	1	213914131	1346	-6.11	0.38	12	0.00	-103.00	1636.00	700	20241017	-10.14	490	20241209	28.37	700	-10.14	20241017	490	28.37	20241209	700	-10.14	20241017	490	28.37	20241209	1.65	N	214330	500	1094 억	2087719	N	N	3	N	00	N
34	20241224	161005	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	630	9	2	1.45	280073422	451657	160.12	612	634	606	807	435	621	620.10	0.98	0	-251	638	629	618	609	598	631	611	1095	186	500	450	1	1	213914131	1348	-6.12	0.39	12	0.21	-103.00	1636.00	700	20241017	-10.00	490	20241209	28.57	700	-10.00	20241017	490	28.57	20241209	700	-10.00	20241017	490	28.57	20241209	1.69	N	214330	500	1094 억	2097222	N	N	3	N	00	N
35	20241224	151004	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	631	10	2	1.61	272101283	439007	155.63	612	634	606	807	435	621	619.81	0.98	0	-603	638	629	618	609	598	631	611	1095	186	500	450	1	1	213914131	1350	-6.13	0.39	12	0.21	-103.00	1636.00	700	20241017	-9.86	490	20241209	28.78	700	-9.86	20241017	490	28.78	20241209	700	-9.86	20241017	490	28.78	20241209	1.69	N	214330	500	1094 억	2097222	N	N	223	N	00	N
36	20241224	141003	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	624	3	2	0.48	200129245	324451	115.02	612	631	606	807	435	621	616.82	0.98	0	1896	638	629	618	609	598	631	611	1095	186	500	450	1	1	213914131	1335	-6.06	0.38	12	0.15	-103.00	1636.00	700	20241017	-10.86	490	20241209	27.35	700	-10.86	20241017	490	27.35	20241209	700	-10.86	20241017	490	27.35	20241209	1.69	N	214330	500	1094 억	2097222	N	N	223	N	00	N
37	20241224	131004	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	620	-1	5	-0.16	156925463	255234	90.48	612	631	606	807	435	621	614.83	0.98	0	10316	638	629	618	609	598	631	611	1095	186	500	450	1	1	213914131	1326	-6.02	0.38	12	0.12	-103.00	1636.00	700	20241017	-11.43	490	20241209	26.53	700	-11.43	20241017	490	26.53	20241209	700	-11.43	20241017	490	26.53	20241209	1.69	N	214330	500	1094 억	2097222	N	N	223	N	00	N
38	20241224	121004	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	612	-9	5	-1.45	106180971	173552	61.53	612	617	606	807	435	621	611.81	0.98	0	28928	638	629	618	609	598	631	611	1095	186	500	450	1	1	213914131	1309	-5.94	0.37	12	0.08	-103.00	1636.00	700	20241017	-12.57	490	20241209	24.90	700	-12.57	20241017	490	24.90	20241209	700	-12.57	20241017	490	24.90	20241209	1.69	N	214330	500	1094 억	2097222	N	N	223	N	00	N
39	20241224	111006	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	613	-8	5	-1.29	94313056	154156	54.65	612	617	606	807	435	621	611.80	0.98	0	27693	638	629	618	609	598	631	611	1095	186	500	450	1	1	213914131	1311	-5.95	0.37	12	0.07	-103.00	1636.00	700	20241017	-12.43	490	20241209	25.10	700	-12.43	20241017	490	25.10	20241209	700	-12.43	20241017	490	25.10	20241209	1.69	N	214330	500	1094 억	2097222	N	N	223	N	00	N
40	20241224	101004	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	610	-11	5	-1.77	87654371	143297	50.80	612	617	606	807	435	621	611.70	0.98	0	19219	638	629	618	609	598	631	611	1095	186	500	450	1	1	213914131	1305	-5.92	0.37	12	0.07	-103.00	1636.00	700	20241017	-12.86	490	20241209	24.49	700	-12.86	20241017	490	24.49	20241209	700	-12.86	20241017	490	24.49	20241209	1.69	N	214330	500	1094 억	2097222	N	N	223	N	00	N
41	20241224	091009	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	613	-8	5	-1.29	45805248	74919	26.56	612	617	606	807	435	621	611.40	0.98	0	8097	638	629	618	609	598	631	611	1095	186	500	450	1	1	213914131	1311	-5.95	0.37	12	0.04	-103.00	1636.00	700	20241017	-12.43	490	20241209	25.10	700	-12.43	20241017	490	25.10	20241209	700	-12.43	20241017	490	25.10	20241209	1.69	N	214330	500	1094 억	2097222	N	N	223	N	00	N
42	20241223	160956	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	621	0	3	0.00	172133260	278841	43.55	621	627	607	807	435	621	617.32	0.98	0	3161	643	631	611	599	579	637	605	1095	186	500	450	1	1	213914131	1328	-6.03	0.38	12	0.13	-103.00	1636.00	700	20241017	-11.29	490	20241209	26.73	700	-11.29	20241017	490	26.73	20241209	700	-11.29	20241017	490	26.73	20241209	1.69	N	214330	500	1094 억	2092566	N	N	223	N	00	N
43	20241223	151001	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	611	-10	5	-1.61	135026606	218346	34.10	621	627	610	807	435	621	618.41	0.98	0	1247	643	631	611	599	579	637	605	1095	186	500	450	1	1	213914131	1307	-5.93	0.37	12	0.10	-103.00	1636.00	700	20241017	-12.71	490	20241209	24.69	700	-12.71	20241017	490	24.69	20241209	700	-12.71	20241017	490	24.69	20241209	1.69	N	214330	500	1094 억	2092566	N	N	48	N	00	N
44	20241223	140956	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	618	-3	5	-0.48	88999382	143338	22.39	621	627	615	807	435	621	620.91	0.98	0	-1456	643	631	611	599	579	637	605	1095	186	500	450	1	1	213914131	1322	-6.00	0.38	12	0.07	-103.00	1636.00	700	20241017	-11.71	490	20241209	26.12	700	-11.71	20241017	490	26.12	20241209	700	-11.71	20241017	490	26.12	20241209	1.69	N	214330	500	1094 억	2092566	N	N	48	N	00	N
45	20241223	130956	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	621	0	3	0.00	58086519	93240	14.56	621	627	616	807	435	621	622.98	0.98	0	-11413	643	631	611	599	579	637	605	1095	186	500	450	1	1	213914131	1328	-6.03	0.38	12	0.04	-103.00	1636.00	700	20241017	-11.29	490	20241209	26.73	700	-11.29	20241017	490	26.73	20241209	700	-11.29	20241017	490	26.73	20241209	1.69	N	214330	500	1094 억	2092566	N	N	48	N	00	N
46	20241223	120958	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	625	4	2	0.64	54761858	87896	13.73	621	627	616	807	435	621	623.03	0.98	0	-9204	643	631	611	599	579	637	605	1095	186	500	450	1	1	213914131	1337	-6.07	0.38	12	0.04	-103.00	1636.00	700	20241017	-10.71	490	20241209	27.55	700	-10.71	20241017	490	27.55	20241209	700	-10.71	20241017	490	27.55	20241209	1.69	N	214330	500	1094 억	2092566	N	N	48	N	00	N
47	20241223	110956	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	625	4	2	0.64	34164618	54902	8.58	621	627	616	807	435	621	622.28	0.98	0	-8603	643	631	611	599	579	637	605	1095	186	500	450	1	1	213914131	1337	-6.07	0.38	12	0.03	-103.00	1636.00	700	20241017	-10.71	490	20241209	27.55	700	-10.71	20241017	490	27.55	20241209	700	-10.71	20241017	490	27.55	20241209	1.69	N	214330	500	1094 억	2092566	N	N	48	N	00	N
48	20241223	100950	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	625	4	2	0.64	23707401	38104	5.95	621	627	616	807	435	621	622.18	0.98	0	-7253	643	631	611	599	579	637	605	1095	186	500	450	1	1	213914131	1337	-6.07	0.38	12	0.02	-103.00	1636.00	700	20241017	-10.71	490	20241209	27.55	700	-10.71	20241017	490	27.55	20241209	700	-10.71	20241017	490	27.55	20241209	1.69	N	214330	500	1094 억	2092566	N	N	48	N	00	N
49	20241223	090955	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	623	2	2	0.32	6493311	10456	1.63	621	627	616	807	435	621	621.01	0.98	0	2225	643	631	611	599	579	637	605	1095	186	500	450	1	1	213914131	1333	-6.05	0.38	12	0.00	-103.00	1636.00	700	20241017	-11.00	490	20241209	27.14	700	-11.00	20241017	490	27.14	20241209	700	-11.00	20241017	490	27.14	20241209	1.69	N	214330	500	1094 억	2092566	N	N	48	N	00	N
50	20241220	160950	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	621	5	2	0.81	387669677	634363	386.80	621	623	591	800	432	616	611.12	0.99	0	-21361	626	620	615	609	604	624	613	1095	184	500	450	1	1	213914131	1328	-6.03	0.38	12	0.30	-103.00	1636.00	700	20241017	-11.29	490	20241209	26.73	700	-11.29	20241017	490	26.73	20241209	700	-11.29	20241017	490	26.73	20241209	1.70	N	214330	500	1094 억	2123080	N	N	48	N	00	N
51	20241220	150954	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	622	6	2	0.97	358105092	586502	357.62	621	623	591	800	432	616	610.58	0.99	0	-22636	626	620	615	609	604	624	613	1095	184	500	450	1	1	213914131	1331	-6.04	0.38	12	0.27	-103.00	1636.00	700	20241017	-11.14	490	20241209	26.94	700	-11.14	20241017	490	26.94	20241209	700	-11.14	20241017	490	26.94	20241209	1.70	N	214330	500	1094 억	2123080	N	N	0	N	00	N
52	20241220	140952	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	623	7	2	1.14	301231623	494847	301.73	621	623	591	800	432	616	608.74	0.99	0	-19440	626	620	615	609	604	624	613	1095	184	500	450	1	1	213914131	1333	-6.05	0.38	12	0.23	-103.00	1636.00	700	20241017	-11.00	490	20241209	27.14	700	-11.00	20241017	490	27.14	20241209	700	-11.00	20241017	490	27.14	20241209	1.70	N	214330	500	1094 억	2123080	N	N	0	N	00	N
53	20241220	130951	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	614	-2	5	-0.32	196212132	324180	197.67	621	621	591	800	432	616	605.26	0.99	0	-15153	626	620	615	609	604	624	613	1095	184	500	450	1	1	213914131	1313	-5.96	0.38	12	0.15	-103.00	1636.00	700	20241017	-12.29	490	20241209	25.31	700	-12.29	20241017	490	25.31	20241209	700	-12.29	20241017	490	25.31	20241209	1.70	N	214330	500	1094 억	2123080	N	N	0	N	00	N
54	20241220	120950	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	597	-19	5	-3.08	124776847	206472	125.90	621	621	594	800	432	616	604.33	0.99	0	-22670	626	620	615	609	604	624	613	1095	184	500	450	1	1	213914131	1277	-5.80	0.36	12	0.10	-103.00	1636.00	700	20241017	-14.71	490	20241209	21.84	700	-14.71	20241017	490	21.84	20241209	700	-14.71	20241017	490	21.84	20241209	1.70	N	214330	500	1094 억	2123080	N	N	0	N	00	N
55	20241220	110950	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	612	-4	5	-0.65	43176953	70430	42.94	621	621	605	800	432	616	613.05	0.99	0	-26259	626	620	615	609	604	624	613	1095	184	500	450	1	1	213914131	1309	-5.94	0.37	12	0.03	-103.00	1636.00	700	20241017	-12.57	490	20241209	24.90	700	-12.57	20241017	490	24.90	20241209	700	-12.57	20241017	490	24.90	20241209	1.70	N	214330	500	1094 억	2123080	N	N	0	N	00	N
56	20241220	100951	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	617	1	2	0.16	35341332	57562	35.10	621	621	605	800	432	616	613.97	0.99	0	-23952	626	620	615	609	604	624	613	1095	184	500	450	1	1	213914131	1320	-5.99	0.38	12	0.03	-103.00	1636.00	700	20241017	-11.86	490	20241209	25.92	700	-11.86	20241017	490	25.92	20241209	700	-11.86	20241017	490	25.92	20241209	1.70	N	214330	500	1094 억	2123080	N	N	0	N	00	N
57	20241220	090953	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	618	2	2	0.32	2994390	4861	2.96	621	621	612	800	432	616	616.00	0.99	0	-4272	626	620	615	609	604	624	613	1095	184	500	450	1	1	213914131	1322	-6.00	0.38	12	0.00	-103.00	1636.00	700	20241017	-11.71	490	20241209	26.12	700	-11.71	20241017	490	26.12	20241209	700	-11.71	20241017	490	26.12	20241209	1.70	N	214330	500	1094 억	2123080	N	N	0	N	00	N
58	20241219	160949	57	100.00	KOSPI		운수.장비	N	N	N	N		N	616	-9	5	-1.44	99508305	161999	124.58	611	621	610	812	438	625	614.25	0.99	0	3325	638	631	624	617	610	628	614	1095	187	500	460	1	1	213914131	1318	-5.98	0.38	12	0.08	-103.00	1636.00	700	20241017	-12.00	490	20241209	25.71	700	-12.00	20241017	490	25.71	20241209	700	-12.00	20241017	490	25.71	20241209	1.74	N	214330	500	1094 억	2126440	N	N	189	N	00	N
59	20241219	150947	57	100.00	KOSPI		운수.장비	N	N	N	N		N	616	-9	5	-1.44	93932614	152947	117.62	611	621	610	812	438	625	614.15	0.99	0	4287	638	631	624	617	610	628	614	1095	187	500	460	1	1	213914131	1318	-5.98	0.38	12	0.07	-103.00	1636.00	700	20241017	-12.00	490	20241209	25.71	700	-12.00	20241017	490	25.71	20241209	700	-12.00	20241017	490	25.71	20241209	1.74	N	214330	500	1094 억	2126440	N	N	189	N	00	N
60	20241219	140949	57	100.00	KOSPI		운수.장비	N	N	N	N		N	618	-7	5	-1.12	87703520	142826	109.84	611	621	610	812	438	625	614.06	0.99	0	6792	638	631	624	617	610	628	614	1095	187	500	460	1	1	213914131	1322	-6.00	0.38	12	0.07	-103.00	1636.00	700	20241017	-11.71	490	20241209	26.12	700	-11.71	20241017	490	26.12	20241209	700	-11.71	20241017	490	26.12	20241209	1.74	N	214330	500	1094 억	2126440	N	N	189	N	00	N
61	20241219	130947	57	100.00	KOSPI		운수.장비	N	N	N	N		N	615	-10	5	-1.60	80826521	131672	101.26	611	621	610	812	438	625	613.85	0.99	0	7022	638	631	624	617	610	628	614	1095	187	500	460	1	1	213914131	1316	-5.97	0.38	12	0.06	-103.00	1636.00	700	20241017	-12.14	490	20241209	25.51	700	-12.14	20241017	490	25.51	20241209	700	-12.14	20241017	490	25.51	20241209	1.74	N	214330	500	1094 억	2126440	N	N	189	N	00	N
62	20241219	120950	57	100.00	KOSPI		운수.장비	N	N	N	N		N	616	-9	5	-1.44	66885584	108938	83.78	611	621	610	812	438	625	613.98	0.99	0	5843	638	631	624	617	610	628	614	1095	187	500	460	1	1	213914131	1318	-5.98	0.38	12	0.05	-103.00	1636.00	700	20241017	-12.00	490	20241209	25.71	700	-12.00	20241017	490	25.71	20241209	700	-12.00	20241017	490	25.71	20241209	1.74	N	214330	500	1094 억	2126440	N	N	189	N	00	N
63	20241219	110946	57	100.00	KOSPI		운수.장비	N	N	N	N		N	616	-9	5	-1.44	60385798	98372	75.65	611	621	610	812	438	625	613.85	0.99	0	6205	638	631	624	617	610	628	614	1095	187	500	460	1	1	213914131	1318	-5.98	0.38	12	0.05	-103.00	1636.00	700	20241017	-12.00	490	20241209	25.71	700	-12.00	20241017	490	25.71	20241209	700	-12.00	20241017	490	25.71	20241209	1.74	N	214330	500	1094 억	2126440	N	N	189	N	00	N
64	20241219	100939	57	100.00	KOSPI		운수.장비	N	N	N	N		N	617	-8	5	-1.28	22321016	36353	27.96	611	621	611	812	438	625	614.01	0.99	0	3617	638	631	624	617	610	628	614	1095	187	500	460	1	1	213914131	1320	-5.99	0.38	12	0.02	-103.00	1636.00	700	20241017	-11.86	490	20241209	25.92	700	-11.86	20241017	490	25.92	20241209	700	-11.86	20241017	490	25.92	20241209	1.74	N	214330	500	1094 억	2126440	N	N	189	N	00	N
65	20241219	090949	57	100.00	KOSPI		운수.장비	N	N	N	N		N	618	-7	5	-1.12	7089478	11576	8.90	611	621	611	812	438	625	612.43	0.99	0	856	638	631	624	617	610	628	614	1095	187	500	460	1	1	213914131	1322	-6.00	0.38	12	0.01	-103.00	1636.00	700	20241017	-11.71	490	20241209	26.12	700	-11.71	20241017	490	26.12	20241209	700	-11.71	20241017	490	26.12	20241209	1.74	N	214330	500	1094 억	2126440	N	N	189	N	00	N
66	20241218	160943	57	100.00	KOSPI		운수.장비	N	N	N	N		N	625	-2	5	-0.32	79355678	127268	36.81	631	631	617	815	439	627	623.49	1.00	0	-12705	645	635	624	614	603	641	620	1095	188	500	460	1	1	213914131	1337	-6.07	0.38	12	0.06	-103.00	1636.00	700	20241017	-10.71	490	20241209	27.55	700	-10.71	20241017	490	27.55	20241209	700	-10.71	20241017	490	27.55	20241209	1.77	N	214330	500	1094 억	2143398	N	N	189	N	00	N
67	20241218	150947	57	100.00	KOSPI		운수.장비	N	N	N	N		N	625	-2	5	-0.32	68878567	110497	31.96	631	631	617	815	439	627	623.35	1.00	0	-11046	645	635	624	614	603	641	620	1095	188	500	460	1	1	213914131	1337	-6.07	0.38	12	0.05	-103.00	1636.00	700	20241017	-10.71	490	20241209	27.55	700	-10.71	20241017	490	27.55	20241209	700	-10.71	20241017	490	27.55	20241209	1.77	N	214330	500	1094 억	2143398	N	N	1	N	00	N
68	20241218	140945	57	100.00	KOSPI		운수.장비	N	N	N	N		N	624	-3	5	-0.48	56147924	90111	26.07	631	631	617	815	439	627	623.09	1.00	0	-8798	645	635	624	614	603	641	620	1095	188	500	460	1	1	213914131	1335	-6.06	0.38	12	0.04	-103.00	1636.00	700	20241017	-10.86	490	20241209	27.35	700	-10.86	20241017	490	27.35	20241209	700	-10.86	20241017	490	27.35	20241209	1.77	N	214330	500	1094 억	2143398	N	N	1	N	00	N
69	20241218	130947	57	100.00	KOSPI		운수.장비	N	N	N	N		N	623	-4	5	-0.64	49007452	78638	22.75	631	631	617	815	439	627	623.19	1.00	0	-8695	645	635	624	614	603	641	620	1095	188	500	460	1	1	213914131	1333	-6.05	0.38	12	0.04	-103.00	1636.00	700	20241017	-11.00	490	20241209	27.14	700	-11.00	20241017	490	27.14	20241209	700	-11.00	20241017	490	27.14	20241209	1.77	N	214330	500	1094 억	2143398	N	N	1	N	00	N
70	20241218	120939	57	100.00	KOSPI		운수.장비	N	N	N	N		N	617	-10	5	-1.59	46144398	74033	21.42	631	631	617	815	439	627	623.28	1.00	0	-6035	645	635	624	614	603	641	620	1095	188	500	460	1	1	213914131	1320	-5.99	0.38	12	0.03	-103.00	1636.00	700	20241017	-11.86	490	20241209	25.92	700	-11.86	20241017	490	25.92	20241209	700	-11.86	20241017	490	25.92	20241209	1.77	N	214330	500	1094 억	2143398	N	N	1	N	00	N
71	20241218	110946	57	100.00	KOSPI		운수.장비	N	N	N	N		N	624	-3	5	-0.48	29131281	46738	13.52	631	631	620	815	439	627	623.27	1.00	0	-2963	645	635	624	614	603	641	620	1095	188	500	460	1	1	213914131	1335	-6.06	0.38	12	0.02	-103.00	1636.00	700	20241017	-10.86	490	20241209	27.35	700	-10.86	20241017	490	27.35	20241209	700	-10.86	20241017	490	27.35	20241209	1.77	N	214330	500	1094 억	2143398	N	N	1	N	00	N
72	20241218	100946	57	100.00	KOSPI		운수.장비	N	N	N	N		N	627	0	3	0.00	18273466	29273	8.47	631	631	621	815	439	627	624.22	1.00	0	1056	645	635	624	614	603	641	620	1095	188	500	460	1	1	213914131	1341	-6.09	0.38	12	0.01	-103.00	1636.00	700	20241017	-10.43	490	20241209	27.96	700	-10.43	20241017	490	27.96	20241209	700	-10.43	20241017	490	27.96	20241209	1.77	N	214330	500	1094 억	2143398	N	N	1	N	00	N
73	20241218	090949	57	100.00	KOSPI		운수.장비	N	N	N	N		N	625	-2	5	-0.32	3087827	4936	1.43	631	631	625	815	439	627	625.51	1.00	0	3897	645	635	624	614	603	641	620	1095	188	500	460	1	1	213914131	1337	-6.07	0.38	12	0.00	-103.00	1636.00	700	20241017	-10.71	490	20241209	27.55	700	-10.71	20241017	490	27.55	20241209	700	-10.71	20241017	490	27.55	20241209	1.77	N	214330	500	1094 억	2143398	N	N	1	N	00	N
74	20241217	160942	57	100.00	KOSPI		운수.장비	N	N	N	N		N	627	0	3	0.00	216070064	345158	75.40	621	634	613	815	439	627	626.00	1.03	0	-61673	643	634	618	609	593	639	614	1095	188	500	460	1	1	213914131	1341	-6.09	0.38	12	0.16	-103.00	1636.00	700	20241017	-10.43	490	20241209	27.96	700	-10.43	20241017	490	27.96	20241209	700	-10.43	20241017	490	27.96	20241209	1.77	N	214330	500	1094 억	2207638	N	N	1	N	00	N
75	20241217	150946	57	100.00	KOSPI		운수.장비	N	N	N	N		N	628	1	2	0.16	214588693	342793	74.88	621	634	613	815	439	627	626.00	1.03	0	-61447	643	634	618	609	593	639	614	1095	188	500	460	1	1	213914131	1343	-6.10	0.38	12	0.16	-103.00	1636.00	700	20241017	-10.29	490	20241209	28.16	700	-10.29	20241017	490	28.16	20241209	700	-10.29	20241017	490	28.16	20241209	1.77	N	214330	500	1094 억	2207638	N	N	10	N	00	N
76	20241217	140937	57	100.00	KOSPI		운수.장비	N	N	N	N		N	627	0	3	0.00	193297740	308816	67.46	621	634	613	815	439	627	625.93	1.03	0	-57386	643	634	618	609	593	639	614	1095	188	500	460	1	1	213914131	1341	-6.09	0.38	12	0.14	-103.00	1636.00	700	20241017	-10.43	490	20241209	27.96	700	-10.43	20241017	490	27.96	20241209	700	-10.43	20241017	490	27.96	20241209	1.77	N	214330	500	1094 억	2207638	N	N	10	N	00	N
77	20241217	130933	57	100.00	KOSPI		운수.장비	N	N	N	N		N	627	0	3	0.00	170113127	271814	59.38	621	634	613	815	439	627	625.84	1.03	0	-58586	643	634	618	609	593	639	614	1095	188	500	460	1	1	213914131	1341	-6.09	0.38	12	0.13	-103.00	1636.00	700	20241017	-10.43	490	20241209	27.96	700	-10.43	20241017	490	27.96	20241209	700	-10.43	20241017	490	27.96	20241209	1.77	N	214330	500	1094 억	2207638	N	N	10	N	00	N
78	20241217	120915	57	100.00	KOSPI		운수.장비	N	N	N	N		N	623	-4	5	-0.64	134141164	214364	46.83	621	634	613	815	439	627	625.76	1.03	0	-45044	643	634	618	609	593	639	614	1095	188	500	460	1	1	213914131	1333	-6.05	0.38	12	0.10	-103.00	1636.00	700	20241017	-11.00	490	20241209	27.14	700	-11.00	20241017	490	27.14	20241209	700	-11.00	20241017	490	27.14	20241209	1.77	N	214330	500	1094 억	2207638	N	N	10	N	00	N
79	20241217	110921	57	100.00	KOSPI		운수.장비	N	N	N	N		N	625	-2	5	-0.32	97630123	156117	34.10	621	634	613	815	439	627	625.37	1.03	0	-41273	643	634	618	609	593	639	614	1095	188	500	460	1	1	213914131	1337	-6.07	0.38	12	0.07	-103.00	1636.00	700	20241017	-10.71	490	20241209	27.55	700	-10.71	20241017	490	27.55	20241209	700	-10.71	20241017	490	27.55	20241209	1.77	N	214330	500	1094 억	2207638	N	N	10	N	00	N
80	20241217	100933	57	100.00	KOSPI		운수.장비	N	N	N	N		N	629	2	2	0.32	45507030	72530	15.84	621	630	621	815	439	627	627.42	1.03	0	-20298	643	634	618	609	593	639	614	1095	188	500	460	1	1	213914131	1346	-6.11	0.38	12	0.03	-103.00	1636.00	700	20241017	-10.14	490	20241209	28.37	700	-10.14	20241017	490	28.37	20241209	700	-10.14	20241017	490	28.37	20241209	1.77	N	214330	500	1094 억	2207638	N	N	10	N	00	N
81	20241217	090943	57	100.00	KOSPI		운수.장비	N	N	N	N		N	629	2	2	0.32	11949176	19062	4.16	621	630	621	815	439	627	626.86	1.03	0	-5839	643	634	618	609	593	639	614	1095	188	500	460	1	1	213914131	1346	-6.11	0.38	12	0.01	-103.00	1636.00	700	20241017	-10.14	490	20241209	28.37	700	-10.14	20241017	490	28.37	20241209	700	-10.14	20241017	490	28.37	20241209	1.77	N	214330	500	1094 억	2207638	N	N	10	N	00	N
82	20241216	160934	57	100.00	KOSPI		운수.장비	N	N	N	N		N	627	26	2	4.33	283021037	457380	198.48	605	627	602	781	421	601	618.75	1.03	0	6978	617	608	603	594	589	606	592	1095	180	500	440	1	1	213914131	1341	-6.09	0.38	12	0.21	-103.00	1636.00	700	20241017	-10.43	490	20241209	27.96	700	-10.43	20241017	490	27.96	20241209	700	-10.43	20241017	490	27.96	20241209	1.77	N	214330	500	1094 억	2200131	N	N	10	N	00	N
83	20241216	150944	57	100.00	KOSPI		운수.장비	N	N	N	N		N	627	26	2	4.33	266451481	430903	186.99	605	627	602	781	421	601	618.36	1.03	0	11036	617	608	603	594	589	606	592	1095	180	500	440	1	1	213914131	1341	-6.09	0.38	12	0.20	-103.00	1636.00	700	20241017	-10.43	490	20241209	27.96	700	-10.43	20241017	490	27.96	20241209	700	-10.43	20241017	490	27.96	20241209	1.77	N	214330	500	1094 억	2200131	N	N	193	N	00	N
84	20241216	140942	57	100.00	KOSPI		운수.장비	N	N	N	N		N	624	23	2	3.83	216369007	350487	152.09	605	627	602	781	421	601	617.34	1.03	0	19466	617	608	603	594	589	606	592	1095	180	500	440	1	1	213914131	1335	-6.06	0.38	12	0.16	-103.00	1636.00	700	20241017	-10.86	490	20241209	27.35	700	-10.86	20241017	490	27.35	20241209	700	-10.86	20241017	490	27.35	20241209	1.77	N	214330	500	1094 억	2200131	N	N	193	N	00	N
85	20241216	130944	57	100.00	KOSPI		운수.장비	N	N	N	N		N	622	21	2	3.49	179455122	291363	126.44	605	624	602	781	421	601	615.92	1.03	0	24443	617	608	603	594	589	606	592	1095	180	500	440	1	1	213914131	1331	-6.04	0.38	12	0.14	-103.00	1636.00	700	20241017	-11.14	490	20241209	26.94	700	-11.14	20241017	490	26.94	20241209	700	-11.14	20241017	490	26.94	20241209	1.77	N	214330	500	1094 억	2200131	N	N	193	N	00	N
86	20241216	120943	57	100.00	KOSPI		운수.장비	N	N	N	N		N	619	18	2	3.00	135276711	220245	95.57	605	623	602	781	421	601	614.21	1.03	0	23334	617	608	603	594	589	606	592	1095	180	500	440	1	1	213914131	1324	-6.01	0.38	12	0.10	-103.00	1636.00	700	20241017	-11.57	490	20241209	26.33	700	-11.57	20241017	490	26.33	20241209	700	-11.57	20241017	490	26.33	20241209	1.77	N	214330	500	1094 억	2200131	N	N	193	N	00	N
87	20241216	110942	57	100.00	KOSPI		운수.장비	N	N	N	N		N	614	13	2	2.16	76934783	126068	54.71	605	614	602	781	421	601	610.26	1.03	0	32431	617	608	603	594	589	606	592	1095	180	500	440	1	1	213914131	1313	-5.96	0.38	12	0.06	-103.00	1636.00	700	20241017	-12.29	490	20241209	25.31	700	-12.29	20241017	490	25.31	20241209	700	-12.29	20241017	490	25.31	20241209	1.77	N	214330	500	1094 억	2200131	N	N	193	N	00	N
88	20241216	100942	57	100.00	KOSPI		운수.장비	N	N	N	N		N	612	11	2	1.83	45097724	73976	32.10	605	614	602	781	421	601	609.63	1.03	0	16777	617	608	603	594	589	606	592	1095	180	500	440	1	1	213914131	1309	-5.94	0.37	12	0.03	-103.00	1636.00	700	20241017	-12.57	490	20241209	24.90	700	-12.57	20241017	490	24.90	20241209	700	-12.57	20241017	490	24.90	20241209	1.77	N	214330	500	1094 억	2200131	N	N	193	N	00	N
89	20241216	090943	57	100.00	KOSPI		운수.장비	N	N	N	N		N	608	7	2	1.16	3136864	5172	2.24	605	610	603	781	421	601	606.51	1.03	0	-210	617	608	603	594	589	606	592	1095	180	500	440	1	1	213914131	1301	-5.90	0.37	12	0.00	-103.00	1636.00	700	20241017	-13.14	490	20241209	24.08	700	-13.14	20241017	490	24.08	20241209	700	-13.14	20241017	490	24.08	20241209	1.77	N	214330	500	1094 억	2200131	N	N	193	N	00	N
90	20241213	160935	54	100.00	KOSPI		운수.장비	N	N	N	N		N	601	-6	5	-0.99	139760893	230381	49.19	608	612	598	789	425	607	606.66	1.04	0	-21781	621	613	604	596	587	618	601	1095	182	500	440	1	1	213914131	1286	-5.83	0.37	12	0.11	-103.00	1636.00	700	20241017	-14.14	490	20241209	22.65	700	-14.14	20241017	490	22.65	20241209	700	-14.14	20241017	490	22.65	20241209	1.76	N	214330	500	1094 억	2223997	N	N	193	N	01	N
91	20241213	150941	54	100.00	KOSPI		운수.장비	N	N	N	N		N	606	-1	5	-0.16	130007475	214180	45.73	608	612	598	789	425	607	607.00	1.04	0	-19549	621	613	604	596	587	618	601	1095	182	500	440	1	1	213914131	1296	-5.88	0.37	12	0.10	-103.00	1636.00	700	20241017	-13.43	490	20241209	23.67	700	-13.43	20241017	490	23.67	20241209	700	-13.43	20241017	490	23.67	20241209	1.76	N	214330	500	1094 억	2223997	N	N	1951	N	01	N
92	20241213	140940	54	100.00	KOSPI		운수.장비	N	N	N	N		N	603	-4	5	-0.66	115113701	189589	40.48	608	612	598	789	425	607	607.17	1.04	0	-17528	621	613	604	596	587	618	601	1095	182	500	440	1	1	213914131	1290	-5.85	0.37	12	0.09	-103.00	1636.00	700	20241017	-13.86	490	20241209	23.06	700	-13.86	20241017	490	23.06	20241209	700	-13.86	20241017	490	23.06	20241209	1.76	N	214330	500	1094 억	2223997	N	N	1951	N	01	N
93	20241213	130941	54	100.00	KOSPI		운수.장비	N	N	N	N		N	605	-2	5	-0.33	102809309	169179	36.12	608	612	598	789	425	607	607.70	1.04	0	-18589	621	613	604	596	587	618	601	1095	182	500	440	1	1	213914131	1294	-5.87	0.37	12	0.08	-103.00	1636.00	700	20241017	-13.57	490	20241209	23.47	700	-13.57	20241017	490	23.47	20241209	700	-13.57	20241017	490	23.47	20241209	1.76	N	214330	500	1094 억	2223997	N	N	1951	N	01	N
94	20241213	120941	54	100.00	KOSPI		운수.장비	N	N	N	N		N	608	1	2	0.16	93118114	153158	32.70	608	612	598	789	425	607	607.99	1.04	0	-19007	621	613	604	596	587	618	601	1095	182	500	440	1	1	213914131	1301	-5.90	0.37	12	0.07	-103.00	1636.00	700	20241017	-13.14	490	20241209	24.08	700	-13.14	20241017	490	24.08	20241209	700	-13.14	20241017	490	24.08	20241209	1.76	N	214330	500	1094 억	2223997	N	N	1951	N	01	N
95	20241213	110939	54	100.00	KOSPI		운수.장비	N	N	N	N		N	607	0	3	0.00	83773161	137789	29.42	608	612	598	789	425	607	607.98	1.04	0	-8546	621	613	604	596	587	618	601	1095	182	500	440	1	1	213914131	1298	-5.89	0.37	12	0.06	-103.00	1636.00	700	20241017	-13.29	490	20241209	23.88	700	-13.29	20241017	490	23.88	20241209	700	-13.29	20241017	490	23.88	20241209	1.76	N	214330	500	1094 억	2223997	N	N	1951	N	01	N
96	20241213	100930	54	100.00	KOSPI		운수.장비	N	N	N	N		N	606	-1	5	-0.16	66236789	108948	23.26	608	612	598	789	425	607	607.97	1.04	0	3088	621	613	604	596	587	618	601	1095	182	500	440	1	1	213914131	1296	-5.88	0.37	12	0.05	-103.00	1636.00	700	20241017	-13.43	490	20241209	23.67	700	-13.43	20241017	490	23.67	20241209	700	-13.43	20241017	490	23.67	20241209	1.76	N	214330	500	1094 억	2223997	N	N	1951	N	01	N
97	20241213	090941	54	100.00	KOSPI		운수.장비	N	N	N	N		N	610	3	2	0.49	17527290	28806	6.15	608	611	606	789	425	607	608.46	1.04	0	-15766	621	613	604	596	587	618	601	1095	182	500	440	1	1	213914131	1305	-5.92	0.37	12	0.01	-103.00	1636.00	700	20241017	-12.86	490	20241209	24.49	700	-12.86	20241017	490	24.49	20241209	700	-12.86	20241017	490	24.49	20241209	1.76	N	214330	500	1094 억	2223997	N	N	1951	N	01	N
98	20241212	160941	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	607	1	2	0.17	280127155	465547	15.37	600	612	595	787	425	606	601.67	1.04	0	13596	674	640	606	572	538	657	589	1095	181	500	440	1	1	213914131	1298	-5.89	0.37	12	0.22	-103.00	1636.00	700	20241017	-13.29	490	20241209	23.88	700	-13.29	20241017	490	23.88	20241209	700	-13.29	20241017	490	23.88	20241209	1.86	N	214330	500	1094 억	2219643	N	N	1951	N	00	N
99	20241212	150934	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	608	2	2	0.33	259771927	431966	14.26	600	612	595	787	425	606	601.37	1.04	0	5031	674	640	606	572	538	657	589	1095	181	500	440	1	1	213914131	1301	-5.90	0.37	12	0.20	-103.00	1636.00	700	20241017	-13.14	490	20241209	24.08	700	-13.14	20241017	490	24.08	20241209	700	-13.14	20241017	490	24.08	20241209	1.86	N	214330	500	1094 억	2219643	N	N	0	N	00	N
100	20241212	140932	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	600	-6	5	-0.99	235607796	391890	12.94	600	612	595	787	425	606	601.21	1.04	0	11470	674	640	606	572	538	657	589	1095	181	500	440	1	1	213914131	1283	-5.83	0.37	12	0.18	-103.00	1636.00	700	20241017	-14.29	490	20241209	22.45	700	-14.29	20241017	490	22.45	20241209	700	-14.29	20241017	490	22.45	20241209	1.86	N	214330	500	1094 억	2219643	N	N	0	N	00	N
101	20241212	130920	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	603	-3	5	-0.50	222594712	370210	12.22	600	612	595	787	425	606	601.27	1.04	0	15239	674	640	606	572	538	657	589	1095	181	500	440	1	1	213914131	1290	-5.85	0.37	12	0.17	-103.00	1636.00	700	20241017	-13.86	490	20241209	23.06	700	-13.86	20241017	490	23.06	20241209	700	-13.86	20241017	490	23.06	20241209	1.86	N	214330	500	1094 억	2219643	N	N	0	N	00	N
102	20241212	120916	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	598	-8	5	-1.32	208834940	347323	11.47	600	612	595	787	425	606	601.27	1.04	0	21734	674	640	606	572	538	657	589	1095	181	500	440	1	1	213914131	1279	-5.81	0.37	12	0.16	-103.00	1636.00	700	20241017	-14.57	490	20241209	22.04	700	-14.57	20241017	490	22.04	20241209	700	-14.57	20241017	490	22.04	20241209	1.86	N	214330	500	1094 억	2219643	N	N	0	N	00	N
103	20241212	110927	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	605	-1	5	-0.17	178188771	296272	9.78	600	612	595	787	425	606	601.44	1.04	0	29245	674	640	606	572	538	657	589	1095	181	500	440	1	1	213914131	1294	-5.87	0.37	12	0.14	-103.00	1636.00	700	20241017	-13.57	490	20241209	23.47	700	-13.57	20241017	490	23.47	20241209	700	-13.57	20241017	490	23.47	20241209	1.86	N	214330	500	1094 억	2219643	N	N	0	N	00	N
104	20241212	100926	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	598	-8	5	-1.32	153169469	254578	8.40	600	612	596	787	425	606	601.66	1.04	0	36991	674	640	606	572	538	657	589	1095	181	500	440	1	1	213914131	1279	-5.81	0.37	12	0.12	-103.00	1636.00	700	20241017	-14.57	490	20241209	22.04	700	-14.57	20241017	490	22.04	20241209	700	-14.57	20241017	490	22.04	20241209	1.86	N	214330	500	1094 억	2219643	N	N	0	N	00	N
105	20241212	090933	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	605	-1	5	-0.17	27179642	45234	1.49	600	606	600	787	425	606	600.87	1.04	0	15508	674	640	606	572	538	657	589	1095	181	500	440	1	1	213914131	1294	-5.87	0.37	12	0.02	-103.00	1636.00	700	20241017	-13.57	490	20241209	23.47	700	-13.57	20241017	490	23.47	20241209	700	-13.57	20241017	490	23.47	20241209	1.86	N	214330	500	1094 억	2219643	N	N	0	N	00	N
106	20241211	160927	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	606	26	2	4.48	1851767241	3025006	143.48	581	640	572	754	406	580	612.17	1.01	0	66907	652	615	558	521	464	634	540	1095	174	500	420	1	1	213914131	1296	-5.88	0.37	12	1.41	-103.00	1636.00	700	20241017	-13.43	490	20241209	23.67	700	-13.43	20241017	490	23.67	20241209	700	-13.43	20241017	490	23.67	20241209	1.85	N	214330	500	1094 억	2165968	N	N	8	N	00	N
107	20241211	150915	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	604	24	2	4.14	1807678623	2952132	140.02	581	640	572	754	406	580	612.34	1.01	0	45043	652	615	558	521	464	634	540	1095	174	500	420	1	1	213914131	1292	-5.86	0.37	12	1.38	-103.00	1636.00	700	20241017	-13.71	490	20241209	23.27	700	-13.71	20241017	490	23.27	20241209	700	-13.71	20241017	490	23.27	20241209	1.85	N	214330	500	1094 억	2165968	N	N	8	N	00	N
108	20241211	140933	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	611	31	2	5.34	1734343184	2830929	134.27	581	640	572	754	406	580	612.65	1.01	0	1403	652	615	558	521	464	634	540	1095	174	500	420	1	1	213914131	1307	-5.93	0.37	12	1.32	-103.00	1636.00	700	20241017	-12.71	490	20241209	24.69	700	-12.71	20241017	490	24.69	20241209	700	-12.71	20241017	490	24.69	20241209	1.85	N	214330	500	1094 억	2165968	N	N	8	N	00	N
109	20241211	130935	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	610	30	2	5.17	1691614328	2760762	130.95	581	640	572	754	406	580	612.74	1.01	0	-2574	652	615	558	521	464	634	540	1095	174	500	420	1	1	213914131	1305	-5.92	0.37	12	1.29	-103.00	1636.00	700	20241017	-12.86	490	20241209	24.49	700	-12.86	20241017	490	24.49	20241209	700	-12.86	20241017	490	24.49	20241209	1.85	N	214330	500	1094 억	2165968	N	N	8	N	00	N
110	20241211	120936	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	607	27	2	4.66	1615945580	2636592	125.06	581	640	572	754	406	580	612.90	1.01	0	-3420	652	615	558	521	464	634	540	1095	174	500	420	1	1	213914131	1298	-5.89	0.37	12	1.23	-103.00	1636.00	700	20241017	-13.29	490	20241209	23.88	700	-13.29	20241017	490	23.88	20241209	700	-13.29	20241017	490	23.88	20241209	1.85	N	214330	500	1094 억	2165968	N	N	8	N	00	N
111	20241211	110932	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	598	18	2	3.10	1529124330	2492184	118.21	581	640	572	754	406	580	613.57	1.01	0	-34355	652	615	558	521	464	634	540	1095	174	500	420	1	1	213914131	1279	-5.81	0.37	12	1.17	-103.00	1636.00	700	20241017	-14.57	490	20241209	22.04	700	-14.57	20241017	490	22.04	20241209	700	-14.57	20241017	490	22.04	20241209	1.85	N	214330	500	1094 억	2165968	N	N	8	N	00	N
112	20241211	100934	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	600	20	2	3.45	231157317	388018	18.40	581	606	572	754	406	580	595.76	1.01	0	24786	652	615	558	521	464	634	540	1095	174	500	420	1	1	213914131	1283	-5.83	0.37	12	0.18	-103.00	1636.00	700	20241017	-14.29	490	20241209	22.45	700	-14.29	20241017	490	22.45	20241209	700	-14.29	20241017	490	22.45	20241209	1.85	N	214330	500	1094 억	2165968	N	N	8	N	00	N
113	20241211	090939	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	598	18	2	3.10	123035236	207492	9.84	581	606	572	754	406	580	593.00	1.01	0	4852	652	615	558	521	464	634	540	1095	174	500	420	1	1	213914131	1279	-5.81	0.37	12	0.10	-103.00	1636.00	700	20241017	-14.57	490	20241209	22.04	700	-14.57	20241017	490	22.04	20241209	700	-14.57	20241017	490	22.04	20241209	1.85	N	214330	500	1094 억	2165968	N	N	8	N	00	N
114	20241210	160926	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	580	90	2	18.37	1178908733	2094087	359.30	501	595	501	637	343	490	562.97	0.95	0	158299	527	508	499	480	471	504	476	1095	147	500	360	1	1	213914131	1241	-5.63	0.35	12	0.98	-103.00	1636.00	700	20241017	-17.14	490	20241209	18.37	700	-17.14	20241017	490	18.37	20241209	700	-17.14	20241017	490	18.37	20241209	1.88	N	214330	500	1094 억	2029750	N	N	8	N	00	N
115	20241210	150928	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	574	84	2	17.14	1146295855	2037554	349.60	501	595	501	637	343	490	562.58	0.95	0	149033	527	508	499	480	471	504	476	1095	147	500	360	1	1	213914131	1228	-5.57	0.35	12	0.95	-103.00	1636.00	700	20241017	-18.00	490	20241209	17.14	700	-18.00	20241017	490	17.14	20241209	700	-18.00	20241017	490	17.14	20241209	1.88	N	214330	500	1094 억	2029750	N	N	0	N	00	N
116	20241210	140928	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	574	84	2	17.14	1075343943	1914255	328.45	501	595	501	637	343	490	561.76	0.95	0	123666	527	508	499	480	471	504	476	1095	147	500	360	1	1	213914131	1228	-5.57	0.35	12	0.89	-103.00	1636.00	700	20241017	-18.00	490	20241209	17.14	700	-18.00	20241017	490	17.14	20241209	700	-18.00	20241017	490	17.14	20241209	1.88	N	214330	500	1094 억	2029750	N	N	0	N	00	N
117	20241210	130928	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	588	98	2	20.00	788385817	1422494	244.07	501	589	501	637	343	490	554.23	0.95	0	148878	527	508	499	480	471	504	476	1095	147	500	360	1	1	213914131	1258	-5.71	0.36	12	0.66	-103.00	1636.00	700	20241017	-16.00	490	20241209	20.00	700	-16.00	20241017	490	20.00	20241209	700	-16.00	20241017	490	20.00	20241209	1.88	N	214330	500	1094 억	2029750	N	N	0	N	00	N
118	20241210	120927	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	551	61	2	12.45	510323748	936396	160.67	501	564	501	637	343	490	544.99	0.95	0	55603	527	508	499	480	471	504	476	1095	147	500	360	1	1	213914131	1179	-5.35	0.34	12	0.44	-103.00	1636.00	700	20241017	-21.29	490	20241209	12.45	700	-21.29	20241017	490	12.45	20241209	700	-21.29	20241017	490	12.45	20241209	1.88	N	214330	500	1094 억	2029750	N	N	0	N	00	N
119	20241210	110926	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	554	64	2	13.06	431681777	795217	136.44	501	564	501	637	343	490	542.85	0.95	0	75456	527	508	499	480	471	504	476	1095	147	500	360	1	1	213914131	1185	-5.38	0.34	12	0.37	-103.00	1636.00	700	20241017	-20.86	490	20241209	13.06	700	-20.86	20241017	490	13.06	20241209	700	-20.86	20241017	490	13.06	20241209	1.88	N	214330	500	1094 억	2029750	N	N	0	N	00	N
120	20241210	100927	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	548	58	2	11.84	339511982	626602	107.51	501	564	501	637	343	490	541.83	0.95	0	72207	527	508	499	480	471	504	476	1095	147	500	360	1	1	213914131	1172	-5.32	0.33	12	0.29	-103.00	1636.00	700	20241017	-21.71	490	20241209	11.84	700	-21.71	20241017	490	11.84	20241209	700	-21.71	20241017	490	11.84	20241209	1.88	N	214330	500	1094 억	2029750	N	N	0	N	00	N
121	20241210	090933	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	526	36	2	7.35	72274535	138713	23.80	501	540	501	637	343	490	521.04	0.95	0	40541	527	508	499	480	471	504	476	1095	147	500	360	1	1	213914131	1125	-5.11	0.32	12	0.06	-103.00	1636.00	700	20241017	-24.86	490	20241209	7.35	700	-24.86	20241017	490	7.35	20241209	700	-24.86	20241017	490	7.35	20241209	1.88	N	214330	500	1094 억	2029750	N	N	0	N	00	N
122	20241209	160924	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	490	-28	5	-5.41	285009213	568626	157.08	507	518	490	673	363	518	501.32	0.96	0	-22808	534	525	517	508	500	522	505	1095	155	500	380	1	1	213914131	1048	-4.76	0.30	12	0.27	-103.00	1636.00	700	20241017	-30.00	490	20241209	0.00	700	-30.00	20241017	490	0.00	20241209	700	-30.00	20241017	490	0.00	20241209	1.87	N	214330	500	1094 억	2055659	N	N	0	N	00	N
123	20241209	150925	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	498	-20	5	-3.86	251137334	499886	138.09	507	518	496	673	363	518	502.39	0.96	0	-36724	534	525	517	508	500	522	505	1095	155	500	380	1	1	213914131	1065	-4.83	0.30	12	0.23	-103.00	1636.00	700	20241017	-28.86	496	20241209	0.40	700	-28.86	20241017	496	0.40	20241209	700	-28.86	20241017	496	0.40	20241209	1.87	N	214330	500	1094 억	2055659	N	N	0	N	00	N
124	20241209	140926	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	501	-17	5	-3.28	207219088	412043	113.83	507	518	498	673	363	518	502.91	0.96	0	-32272	534	525	517	508	500	522	505	1095	155	500	380	1	1	213914131	1072	-4.86	0.31	12	0.19	-103.00	1636.00	700	20241017	-28.43	498	20241209	0.60	700	-28.43	20241017	498	0.60	20241209	700	-28.43	20241017	498	0.60	20241209	1.87	N	214330	500	1094 억	2055659	N	N	0	N	00	N
125	20241209	130928	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	503	-15	5	-2.90	173352068	344467	95.16	507	518	498	673	363	518	503.25	0.96	0	-27818	534	525	517	508	500	522	505	1095	155	500	380	1	1	213914131	1076	-4.88	0.31	12	0.16	-103.00	1636.00	700	20241017	-28.14	498	20241209	1.00	700	-28.14	20241017	498	1.00	20241209	700	-28.14	20241017	498	1.00	20241209	1.87	N	214330	500	1094 억	2055659	N	N	0	N	00	N
126	20241209	120925	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	506	-12	5	-2.32	107552324	213293	58.92	507	518	498	673	363	518	504.25	0.96	0	-14257	534	525	517	508	500	522	505	1095	155	500	380	1	1	213914131	1082	-4.91	0.31	12	0.10	-103.00	1636.00	700	20241017	-27.71	498	20241209	1.61	700	-27.71	20241017	498	1.61	20241209	700	-27.71	20241017	498	1.61	20241209	1.87	N	214330	500	1094 억	2055659	N	N	0	N	00	N
127	20241209	110926	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	506	-12	5	-2.32	97656456	193630	53.49	507	518	498	673	363	518	504.35	0.96	0	-13959	534	525	517	508	500	522	505	1095	155	500	380	1	1	213914131	1082	-4.91	0.31	12	0.09	-103.00	1636.00	700	20241017	-27.71	498	20241209	1.61	700	-27.71	20241017	498	1.61	20241209	700	-27.71	20241017	498	1.61	20241209	1.87	N	214330	500	1094 억	2055659	N	N	0	N	00	N
128	20241209	100923	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	509	-9	5	-1.74	82731160	164147	45.35	507	518	498	673	363	518	504.01	0.96	0	-5110	534	525	517	508	500	522	505	1095	155	500	380	1	1	213914131	1089	-4.94	0.31	12	0.08	-103.00	1636.00	700	20241017	-27.29	498	20241209	2.21	700	-27.29	20241017	498	2.21	20241209	700	-27.29	20241017	498	2.21	20241209	1.87	N	214330	500	1094 억	2055659	N	N	0	N	00	N
129	20241209	090919	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	509	-9	5	-1.74	43637256	86447	23.88	507	518	498	673	363	518	504.79	0.96	0	-7442	534	525	517	508	500	522	505	1095	155	500	380	1	1	213914131	1089	-4.94	0.31	12	0.04	-103.00	1636.00	700	20241017	-27.29	498	20241209	2.21	700	-27.29	20241017	498	2.21	20241209	700	-27.29	20241017	498	2.21	20241209	1.87	N	214330	500	1094 억	2055659	N	N	0	N	00	N
130	20241206	160916	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	518	-1	5	-0.19	186621006	361803	64.07	519	526	509	674	364	519	515.81	0.94	0	51904	545	531	525	511	505	529	509	1095	155	500	380	1	1	213914131	1108	-5.03	0.32	12	0.17	-103.00	1636.00	700	20241017	-26.00	509	20241206	1.77	700	-26.00	20241017	509	1.77	20241206	700	-26.00	20241017	509	1.77	20241206	1.87	N	214330	500	1094 억	2006718	N	N	3	N	00	N
131	20241206	150921	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	521	2	2	0.39	183148252	355104	62.89	519	526	509	674	364	519	515.76	0.94	0	50695	545	531	525	511	505	529	509	1095	155	500	380	1	1	213914131	1114	-5.06	0.32	12	0.17	-103.00	1636.00	700	20241017	-25.57	509	20241206	2.36	700	-25.57	20241017	509	2.36	20241206	700	-25.57	20241017	509	2.36	20241206	1.87	N	214330	500	1094 억	2006718	N	N	3	N	00	N
132	20241206	140918	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	517	-2	5	-0.39	163863523	317925	56.30	519	526	509	674	364	519	515.42	0.94	0	33691	545	531	525	511	505	529	509	1095	155	500	380	1	1	213914131	1106	-5.02	0.32	12	0.15	-103.00	1636.00	700	20241017	-26.14	509	20241206	1.57	700	-26.14	20241017	509	1.57	20241206	700	-26.14	20241017	509	1.57	20241206	1.87	N	214330	500	1094 억	2006718	N	N	3	N	00	N
133	20241206	130919	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	518	-1	5	-0.19	147334415	285844	50.62	519	526	509	674	364	519	515.44	0.94	0	30273	545	531	525	511	505	529	509	1095	155	500	380	1	1	213914131	1108	-5.03	0.32	12	0.13	-103.00	1636.00	700	20241017	-26.00	509	20241206	1.77	700	-26.00	20241017	509	1.77	20241206	700	-26.00	20241017	509	1.77	20241206	1.87	N	214330	500	1094 억	2006718	N	N	3	N	00	N
134	20241206	120914	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	519	0	3	0.00	144335956	280058	49.60	519	526	509	674	364	519	515.38	0.94	0	30184	545	531	525	511	505	529	509	1095	155	500	380	1	1	213914131	1110	-5.04	0.32	12	0.13	-103.00	1636.00	700	20241017	-25.86	509	20241206	1.96	700	-25.86	20241017	509	1.96	20241206	700	-25.86	20241017	509	1.96	20241206	1.87	N	214330	500	1094 억	2006718	N	N	3	N	00	N
135	20241206	110910	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	514	-5	5	-0.96	126032932	244712	43.34	519	526	509	674	364	519	515.03	0.94	0	15753	545	531	525	511	505	529	509	1095	155	500	380	1	1	213914131	1100	-4.99	0.31	12	0.11	-103.00	1636.00	700	20241017	-26.57	509	20241206	0.98	700	-26.57	20241017	509	0.98	20241206	700	-26.57	20241017	509	0.98	20241206	1.87	N	214330	500	1094 억	2006718	N	N	3	N	00	N
136	20241206	100911	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	521	2	2	0.39	33422352	64367	11.40	519	526	516	674	364	519	519.25	0.94	0	-2266	545	531	525	511	505	529	509	1095	155	500	380	1	1	213914131	1114	-5.06	0.32	12	0.03	-103.00	1636.00	700	20241017	-25.57	510	20240805	2.16	700	-25.57	20241017	510	2.16	20240805	700	-25.57	20241017	510	2.16	20240805	1.87	N	214330	500	1094 억	2006718	N	N	3	N	00	N
137	20241206	090918	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	520	1	2	0.19	5175385	9938	1.76	519	525	519	674	364	519	520.77	0.94	0	-464	545	531	525	511	505	529	509	1095	155	500	380	1	1	213914131	1112	-5.05	0.32	12	0.00	-103.00	1636.00	700	20241017	-25.71	510	20240805	1.96	700	-25.71	20241017	510	1.96	20240805	700	-25.71	20241017	510	1.96	20240805	1.87	N	214330	500	1094 억	2006718	N	N	3	N	00	N
138	20241205	160900	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	519	-16	5	-2.99	292803548	554094	121.67	537	539	519	695	375	535	528.46	0.98	0	-107951	556	545	534	523	512	540	518	1095	160	500	390	1	1	213914131	1110	-5.04	0.32	12	0.26	-103.00	1636.00	700	20241017	-25.86	510	20240805	1.76	700	-25.86	20241017	510	1.76	20240805	700	-25.86	20241017	510	1.76	20240805	1.90	N	214330	500	1094 억	2105556	N	N	3	N	00	N
139	20241205	150906	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	524	-11	5	-2.06	254767691	481118	105.65	537	539	524	695	375	535	529.53	0.98	0	-68185	556	545	534	523	512	540	518	1095	160	500	390	1	1	213914131	1121	-5.09	0.32	12	0.22	-103.00	1636.00	700	20241017	-25.14	510	20240805	2.75	700	-25.14	20241017	510	2.75	20240805	700	-25.14	20241017	510	2.75	20240805	1.90	N	214330	500	1094 억	2105556	N	N	0	N	00	N
140	20241205	140852	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	530	-5	5	-0.93	206621080	389568	85.55	537	539	524	695	375	535	530.39	0.98	0	-68879	556	545	534	523	512	540	518	1095	160	500	390	1	1	213914131	1134	-5.15	0.32	12	0.18	-103.00	1636.00	700	20241017	-24.29	510	20240805	3.92	700	-24.29	20241017	510	3.92	20240805	700	-24.29	20241017	510	3.92	20240805	1.90	N	214330	500	1094 억	2105556	N	N	0	N	00	N
141	20241205	130902	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	529	-6	5	-1.12	186712103	351841	77.26	537	539	524	695	375	535	530.67	0.98	0	-58417	556	545	534	523	512	540	518	1095	160	500	390	1	1	213914131	1132	-5.14	0.32	12	0.16	-103.00	1636.00	700	20241017	-24.43	510	20240805	3.73	700	-24.43	20241017	510	3.73	20240805	700	-24.43	20241017	510	3.73	20240805	1.90	N	214330	500	1094 억	2105556	N	N	0	N	00	N
142	20241205	120902	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	534	-1	5	-0.19	142961491	268712	59.01	537	539	525	695	375	535	532.02	0.98	0	-48400	556	545	534	523	512	540	518	1095	160	500	390	1	1	213914131	1142	-5.18	0.33	12	0.13	-103.00	1636.00	700	20241017	-23.71	510	20240805	4.71	700	-23.71	20241017	510	4.71	20240805	700	-23.71	20241017	510	4.71	20240805	1.90	N	214330	500	1094 억	2105556	N	N	0	N	00	N
143	20241205	110901	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	533	-2	5	-0.37	116527344	218691	48.02	537	539	525	695	375	535	532.84	0.98	0	-49974	556	545	534	523	512	540	518	1095	160	500	390	1	1	213914131	1140	-5.17	0.33	12	0.10	-103.00	1636.00	700	20241017	-23.86	510	20240805	4.51	700	-23.86	20241017	510	4.51	20240805	700	-23.86	20241017	510	4.51	20240805	1.90	N	214330	500	1094 억	2105556	N	N	0	N	00	N
144	20241205	100858	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	533	-2	5	-0.37	92818746	174018	38.21	537	539	525	695	375	535	533.39	0.98	0	-44406	556	545	534	523	512	540	518	1095	160	500	390	1	1	213914131	1140	-5.17	0.33	12	0.08	-103.00	1636.00	700	20241017	-23.86	510	20240805	4.51	700	-23.86	20241017	510	4.51	20240805	700	-23.86	20241017	510	4.51	20240805	1.90	N	214330	500	1094 억	2105556	N	N	0	N	00	N
145	20241205	090905	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	536	1	2	0.19	22597706	42197	9.27	537	538	533	695	375	535	535.53	0.98	0	-32380	556	545	534	523	512	540	518	1095	160	500	390	1	1	213914131	1147	-5.20	0.33	12	0.02	-103.00	1636.00	700	20241017	-23.43	510	20240805	5.10	700	-23.43	20241017	510	5.10	20240805	700	-23.43	20241017	510	5.10	20240805	1.90	N	214330	500	1094 억	2105556	N	N	0	N	00	N
146	20241204	160846	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	535	-12	5	-2.19	242390533	455233	79.08	543	545	523	711	383	547	532.45	1.01	0	-62103	573	560	546	533	519	566	539	1095	164	500	400	1	1	213914131	1144	-5.19	0.33	12	0.21	-103.00	1636.00	700	20241017	-23.57	510	20240805	4.90	700	-23.57	20241017	510	4.90	20240805	700	-23.57	20241017	510	4.90	20240805	1.92	N	214330	500	1094 억	2165419	N	N	5	N	00	N
147	20241204	150846	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	529	-18	5	-3.29	222005922	417017	72.44	543	545	523	711	383	547	532.37	1.01	0	-55278	573	560	546	533	519	566	539	1095	164	500	400	1	1	213914131	1132	-5.14	0.32	12	0.19	-103.00	1636.00	700	20241017	-24.43	510	20240805	3.73	700	-24.43	20241017	510	3.73	20240805	700	-24.43	20241017	510	3.73	20240805	1.92	N	214330	500	1094 억	2165419	N	N	5	N	00	N
148	20241204	140848	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	533	-14	5	-2.56	176213588	330167	57.35	543	545	529	711	383	547	533.71	1.01	0	-51246	573	560	546	533	519	566	539	1095	164	500	400	1	1	213914131	1140	-5.17	0.33	12	0.15	-103.00	1636.00	700	20241017	-23.86	510	20240805	4.51	700	-23.86	20241017	510	4.51	20240805	700	-23.86	20241017	510	4.51	20240805	1.92	N	214330	500	1094 억	2165419	N	N	5	N	00	N
149	20241204	130841	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	533	-14	5	-2.56	129144178	241421	41.94	543	545	529	711	383	547	534.93	1.01	0	-36772	573	560	546	533	519	566	539	1095	164	500	400	1	1	213914131	1140	-5.17	0.33	12	0.11	-103.00	1636.00	700	20241017	-23.86	510	20240805	4.51	700	-23.86	20241017	510	4.51	20240805	700	-23.86	20241017	510	4.51	20240805	1.92	N	214330	500	1094 억	2165419	N	N	5	N	00	N
150	20241204	120836	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	534	-13	5	-2.38	113894156	212737	36.95	543	545	529	711	383	547	535.38	1.01	0	-33962	573	560	546	533	519	566	539	1095	164	500	400	1	1	213914131	1142	-5.18	0.33	12	0.10	-103.00	1636.00	700	20241017	-23.71	510	20240805	4.71	700	-23.71	20241017	510	4.71	20240805	700	-23.71	20241017	510	4.71	20240805	1.92	N	214330	500	1094 억	2165419	N	N	5	N	00	N
151	20241204	110830	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	534	-13	5	-2.38	89787003	167483	29.09	543	545	529	711	383	547	536.10	1.01	0	-19099	573	560	546	533	519	566	539	1095	164	500	400	1	1	213914131	1142	-5.18	0.33	12	0.08	-103.00	1636.00	700	20241017	-23.71	510	20240805	4.71	700	-23.71	20241017	510	4.71	20240805	700	-23.71	20241017	510	4.71	20240805	1.92	N	214330	500	1094 억	2165419	N	N	5	N	00	N
152	20241204	100833	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	538	-9	5	-1.65	71435277	133259	23.15	543	545	529	711	383	547	536.06	1.01	0	-11897	573	560	546	533	519	566	539	1095	164	500	400	1	1	213914131	1151	-5.22	0.33	12	0.06	-103.00	1636.00	700	20241017	-23.14	510	20240805	5.49	700	-23.14	20241017	510	5.49	20240805	700	-23.14	20241017	510	5.49	20240805	1.92	N	214330	500	1094 억	2165419	N	N	5	N	00	N
153	20241204	090852	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	544	-3	5	-0.55	20169212	37314	6.48	543	545	536	711	383	547	540.53	1.01	0	7817	573	560	546	533	519	566	539	1095	164	500	400	1	1	213914131	1164	-5.28	0.33	12	0.02	-103.00	1636.00	700	20241017	-22.29	510	20240805	6.67	700	-22.29	20241017	510	6.67	20240805	700	-22.29	20241017	510	6.67	20240805	1.92	N	214330	500	1094 억	2165419	N	N	5	N	00	N
154	20241203	160924	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	547	11	2	2.05	309659600	566876	111.21	532	559	532	696	376	536	546.26	0.98	0	38617	568	551	541	524	514	547	520	1095	160	500	390	1	1	213914131	1170	-5.31	0.33	12	0.27	-103.00	1636.00	708	20231124	-22.74	510	20240805	7.25	700	-21.86	20241017	510	7.25	20240805	700	-21.86	20241017	510	7.25	20240805	1.93	N	214330	500	1094 억	2100629	N	N	5	N	00	N
155	20241203	150959	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	548	12	2	2.24	298142934	545799	107.08	532	559	532	696	376	536	546.25	0.98	0	41164	568	551	541	524	514	547	520	1095	160	500	390	1	1	213914131	1172	-5.32	0.33	12	0.26	-103.00	1636.00	708	20231124	-22.60	510	20240805	7.45	700	-21.71	20241017	510	7.45	20240805	700	-21.71	20241017	510	7.45	20240805	1.93	N	214330	500	1094 억	2100629	N	N	0	N	00	N
156	20241203	140940	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	547	11	2	2.05	287227083	525863	103.17	532	559	532	696	376	536	546.20	0.98	0	41928	568	551	541	524	514	547	520	1095	160	500	390	1	1	213914131	1170	-5.31	0.33	12	0.25	-103.00	1636.00	708	20231124	-22.74	510	20240805	7.25	700	-21.86	20241017	510	7.25	20240805	700	-21.86	20241017	510	7.25	20240805	1.93	N	214330	500	1094 억	2100629	N	N	0	N	00	N
157	20241203	130942	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	544	8	2	1.49	254618642	465953	91.41	532	559	532	696	376	536	546.45	0.98	0	30089	568	551	541	524	514	547	520	1095	160	500	390	1	1	213914131	1164	-5.28	0.33	12	0.22	-103.00	1636.00	708	20231124	-23.16	510	20240805	6.67	700	-22.29	20241017	510	6.67	20240805	700	-22.29	20241017	510	6.67	20240805	1.93	N	214330	500	1094 억	2100629	N	N	0	N	00	N
158	20241203	120954	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	545	9	2	1.68	247830809	453446	88.96	532	559	532	696	376	536	546.55	0.98	0	30393	568	551	541	524	514	547	520	1095	160	500	390	1	1	213914131	1166	-5.29	0.33	12	0.21	-103.00	1636.00	708	20231124	-23.02	510	20240805	6.86	700	-22.14	20241017	510	6.86	20240805	700	-22.14	20241017	510	6.86	20240805	1.93	N	214330	500	1094 억	2100629	N	N	0	N	00	N
159	20241203	110936	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	544	8	2	1.49	237730420	434912	85.32	532	559	532	696	376	536	546.62	0.98	0	36714	568	551	541	524	514	547	520	1095	160	500	390	1	1	213914131	1164	-5.28	0.33	12	0.20	-103.00	1636.00	708	20231124	-23.16	510	20240805	6.67	700	-22.29	20241017	510	6.67	20240805	700	-22.29	20241017	510	6.67	20240805	1.93	N	214330	500	1094 억	2100629	N	N	0	N	00	N
160	20241203	100921	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	540	4	2	0.75	59355948	110088	21.60	532	544	532	696	376	536	539.17	0.98	0	-10565	568	551	541	524	514	547	520	1095	160	500	390	1	1	213914131	1155	-5.24	0.33	12	0.05	-103.00	1636.00	708	20231124	-23.73	510	20240805	5.88	700	-22.86	20241017	510	5.88	20240805	700	-22.86	20241017	510	5.88	20240805	1.93	N	214330	500	1094 억	2100629	N	N	0	N	00	N
161	20241203	090912	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	540	4	2	0.75	10545127	19732	3.87	532	542	532	696	376	536	534.42	0.98	0	-6637	568	551	541	524	514	547	520	1095	160	500	390	1	1	213914131	1155	-5.24	0.33	12	0.01	-103.00	1636.00	708	20231124	-23.73	510	20240805	5.88	700	-22.86	20241017	510	5.88	20240805	700	-22.86	20241017	510	5.88	20240805	1.93	N	214330	500	1094 억	2100629	N	N	0	N	00	N
162	20241202	160858	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	536	-13	5	-2.37	272956406	509062	171.72	547	558	531	713	385	549	536.19	1.03	0	-87536	571	559	552	540	533	556	537	1095	164	500	400	1	1	213914131	1147	-5.20	0.33	12	0.24	-103.00	1636.00	721	20231123	-25.66	510	20240805	5.10	700	-23.43	20241017	510	5.10	20240805	700	-23.43	20241017	510	5.10	20240805	1.97	N	214330	500	1094 억	2195780	N	N	0	N	00	N
163	20241202	151005	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	534	-15	5	-2.73	233342762	434704	146.63	547	558	532	713	385	549	536.79	1.03	0	-84001	571	559	552	540	533	556	537	1095	164	500	400	1	1	213914131	1142	-5.18	0.33	12	0.20	-103.00	1636.00	721	20231123	-25.94	510	20240805	4.71	700	-23.71	20241017	510	4.71	20240805	700	-23.71	20241017	510	4.71	20240805	1.97	N	214330	500	1094 억	2195780	N	N	0	N	00	N
164	20241202	140927	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	537	-12	5	-2.19	210895838	392665	132.45	547	558	532	713	385	549	537.09	1.03	0	-73564	571	559	552	540	533	556	537	1095	164	500	400	1	1	213914131	1149	-5.21	0.33	12	0.18	-103.00	1636.00	721	20231123	-25.52	510	20240805	5.29	700	-23.29	20241017	510	5.29	20240805	700	-23.29	20241017	510	5.29	20240805	1.97	N	214330	500	1094 억	2195780	N	N	0	N	00	N
165	20241202	130910	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	537	-12	5	-2.19	174617812	324682	109.52	547	558	533	713	385	549	537.81	1.03	0	-80635	571	559	552	540	533	556	537	1095	164	500	400	1	1	213914131	1149	-5.21	0.33	12	0.15	-103.00	1636.00	721	20231123	-25.52	510	20240805	5.29	700	-23.29	20241017	510	5.29	20240805	700	-23.29	20241017	510	5.29	20240805	1.97	N	214330	500	1094 억	2195780	N	N	0	N	00	N
166	20241202	120929	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	538	-11	5	-2.00	131065506	243432	82.11	547	558	533	713	385	549	538.41	1.03	0	-76516	571	559	552	540	533	556	537	1095	164	500	400	1	1	213914131	1151	-5.22	0.33	12	0.11	-103.00	1636.00	721	20231123	-25.38	510	20240805	5.49	700	-23.14	20241017	510	5.49	20240805	700	-23.14	20241017	510	5.49	20240805	1.97	N	214330	500	1094 억	2195780	N	N	0	N	00	N
167	20241202	110838	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	534	-15	5	-2.73	70465820	130309	43.96	547	558	534	713	385	549	540.76	1.03	0	-50321	571	559	552	540	533	556	537	1095	164	500	400	1	1	213914131	1142	-5.18	0.33	12	0.06	-103.00	1636.00	721	20231123	-25.94	510	20240805	4.71	700	-23.71	20241017	510	4.71	20240805	700	-23.71	20241017	510	4.71	20240805	1.97	N	214330	500	1094 억	2195780	N	N	0	N	00	N
168	20241202	100851	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	542	-7	5	-1.28	26385177	48271	16.28	547	558	541	713	385	549	546.61	1.03	0	-25684	571	559	552	540	533	556	537	1095	164	500	400	1	1	213914131	1159	-5.26	0.33	12	0.02	-103.00	1636.00	721	20231123	-24.83	510	20240805	6.27	700	-22.57	20241017	510	6.27	20240805	700	-22.57	20241017	510	6.27	20240805	1.97	N	214330	500	1094 억	2195780	N	N	0	N	00	N
169	20241202	090846	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	552	3	2	0.55	3938675	7109	2.40	547	558	547	713	385	549	554.04	1.03	0	-966	571	559	552	540	533	556	537	1095	164	500	400	1	1	213914131	1181	-5.36	0.34	12	0.00	-103.00	1636.00	721	20231123	-23.44	510	20240805	8.24	700	-21.14	20241017	510	8.24	20240805	700	-21.14	20241017	510	8.24	20240805	1.97	N	214330	500	1094 억	2195780	N	N	0	N	00	N

68 KiB Raw Blame History

68 KiB

Raw Blame History