KissMeData/018500/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

71 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	marketWarningCode	shortOverheated
2	20241231	160339	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1905	78	2	4.27	31783042659	16414374	166.30	1796	2070	1727	2375	1279	1827	1937.20	1.02	8829	14780	2066	1946	1876	1756	1686	1911	1721	234	548	500	1270	1	1	46754933	891	4.87	0.84	03	35.11	391.00	2278.00	2270	20241224	-16.08	960	20241209	98.44	2270	-16.08	20241224	960	98.44	20241209	2270	-16.08	20241224	960	98.44	20241209	2.23	N	018500	500	233 억	477272	N	N	0	N	00	N
3	20241231	150341	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1905	78	2	4.27	31783042659	16414374	166.30	1796	2070	1727	2375	1279	1827	1937.20	1.02	8829	14780	2066	1946	1876	1756	1686	1911	1721	234	548	500	1270	1	1	46754933	891	4.87	0.84	03	35.11	391.00	2278.00	2270	20241224	-16.08	960	20241209	98.44	2270	-16.08	20241224	960	98.44	20241209	2270	-16.08	20241224	960	98.44	20241209	2.23	N	018500	500	233 억	477272	N	N	0	N	00	N
4	20241231	140340	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1905	78	2	4.27	31783042659	16414374	166.30	1796	2070	1727	2375	1279	1827	1937.20	1.02	8829	14780	2066	1946	1876	1756	1686	1911	1721	234	548	500	1270	1	1	46754933	891	4.87	0.84	03	35.11	391.00	2278.00	2270	20241224	-16.08	960	20241209	98.44	2270	-16.08	20241224	960	98.44	20241209	2270	-16.08	20241224	960	98.44	20241209	2.23	N	018500	500	233 억	477272	N	N	0	N	00	N
5	20241231	130340	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1905	78	2	4.27	31783042659	16414374	166.30	1796	2070	1727	2375	1279	1827	1937.20	1.02	8829	14780	2066	1946	1876	1756	1686	1911	1721	234	548	500	1270	1	1	46754933	891	4.87	0.84	03	35.11	391.00	2278.00	2270	20241224	-16.08	960	20241209	98.44	2270	-16.08	20241224	960	98.44	20241209	2270	-16.08	20241224	960	98.44	20241209	2.23	N	018500	500	233 억	477272	N	N	0	N	00	N
6	20241231	120339	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1905	78	2	4.27	31783042659	16414374	166.30	1796	2070	1727	2375	1279	1827	1937.20	1.02	8829	14780	2066	1946	1876	1756	1686	1911	1721	234	548	500	1270	1	1	46754933	891	4.87	0.84	03	35.11	391.00	2278.00	2270	20241224	-16.08	960	20241209	98.44	2270	-16.08	20241224	960	98.44	20241209	2270	-16.08	20241224	960	98.44	20241209	2.23	N	018500	500	233 억	477272	N	N	0	N	00	N
7	20241231	110339	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1905	78	2	4.27	31783042659	16414374	166.30	1796	2070	1727	2375	1279	1827	1937.20	1.02	8829	14780	2066	1946	1876	1756	1686	1911	1721	234	548	500	1270	1	1	46754933	891	4.87	0.84	03	35.11	391.00	2278.00	2270	20241224	-16.08	960	20241209	98.44	2270	-16.08	20241224	960	98.44	20241209	2270	-16.08	20241224	960	98.44	20241209	2.23	N	018500	500	233 억	477272	N	N	0	N	00	N
8	20241231	100336	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1905	78	2	4.27	31783042659	16414374	166.30	1796	2070	1727	2375	1279	1827	1937.20	1.02	8829	14780	2066	1946	1876	1756	1686	1911	1721	234	548	500	1270	1	1	46754933	891	4.87	0.84	03	35.11	391.00	2278.00	2270	20241224	-16.08	960	20241209	98.44	2270	-16.08	20241224	960	98.44	20241209	2270	-16.08	20241224	960	98.44	20241209	2.23	N	018500	500	233 억	477272	N	N	0	N	00	N
9	20241231	090341	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1905	78	2	4.27	31783042659	16414374	166.30	1796	2070	1727	2375	1279	1827	1937.20	1.02	8829	14780	2066	1946	1876	1756	1686	1911	1721	234	548	500	1270	1	1	46754933	891	4.87	0.84	03	35.11	391.00	2278.00	2270	20241224	-16.08	960	20241209	98.44	2270	-16.08	20241224	960	98.44	20241209	2270	-16.08	20241224	960	98.44	20241209	2.23	N	018500	500	233 억	477272	N	N	0	N	00	N
10	20241230	160338	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1905	78	2	4.27	31320580938	16168262	163.81	1796	2070	1727	2375	1279	1827	1937.20	1.00	0	14780	2066	1946	1876	1756	1686	1911	1721	234	548	500	1270	1	1	46754933	891	4.87	0.84	03	34.58	391.00	2278.00	2270	20241224	-16.08	960	20241209	98.44	2270	-16.08	20241224	960	98.44	20241209	2270	-16.08	20241224	960	98.44	20241209	2.23	N	018500	500	233 억	468443	N	N	0	N	00	N
11	20241230	150340	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1919	92	2	5.04	30419030240	15696636	159.03	1796	2070	1727	2375	1279	1827	1937.96	1.00	0	10579	2066	1946	1876	1756	1686	1911	1721	234	548	500	1270	1	1	46754933	897	4.91	0.84	03	33.57	391.00	2278.00	2270	20241224	-15.46	960	20241209	99.90	2270	-15.46	20241224	960	99.90	20241209	2270	-15.46	20241224	960	99.90	20241209	2.23	N	018500	500	233 억	468443	N	N	0	N	00	N
12	20241230	140339	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1926	99	2	5.42	28909942718	14910117	151.06	1796	2070	1727	2375	1279	1827	1938.98	1.00	0	15618	2066	1946	1876	1756	1686	1911	1721	234	548	500	1270	1	1	46754933	901	4.93	0.85	03	31.89	391.00	2278.00	2270	20241224	-15.15	960	20241209	100.62	2270	-15.15	20241224	960	100.62	20241209	2270	-15.15	20241224	960	100.62	20241209	2.23	N	018500	500	233 억	468443	N	N	0	N	00	N
13	20241230	130340	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1923	96	2	5.25	23833250520	12303766	124.66	1796	2070	1727	2375	1279	1827	1937.10	1.00	0	25485	2066	1946	1876	1756	1686	1911	1721	234	548	500	1270	1	1	46754933	899	4.92	0.84	03	26.32	391.00	2278.00	2270	20241224	-15.29	960	20241209	100.31	2270	-15.29	20241224	960	100.31	20241209	2270	-15.29	20241224	960	100.31	20241209	2.23	N	018500	500	233 억	468443	N	N	0	N	00	N
14	20241230	120338	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1932	105	2	5.75	20942459121	10802514	109.45	1796	2070	1727	2375	1279	1827	1938.70	1.00	0	52431	2066	1946	1876	1756	1686	1911	1721	234	548	500	1270	1	1	46754933	903	4.94	0.85	03	23.10	391.00	2278.00	2270	20241224	-14.89	960	20241209	101.25	2270	-14.89	20241224	960	101.25	20241209	2270	-14.89	20241224	960	101.25	20241209	2.23	N	018500	500	233 억	468443	N	N	0	N	00	N
15	20241230	110339	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1896	69	2	3.78	5112245845	2802183	28.39	1796	1899	1727	2375	1279	1827	1824.38	1.00	0	112019	2066	1946	1876	1756	1686	1911	1721	234	548	500	1270	1	1	46754933	886	4.85	0.83	03	5.99	391.00	2278.00	2270	20241224	-16.48	960	20241209	97.50	2270	-16.48	20241224	960	97.50	20241209	2270	-16.48	20241224	960	97.50	20241209	2.23	N	018500	500	233 억	468443	N	N	0	N	00	N
16	20241230	100339	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1832	5	2	0.27	2411860064	1339619	13.57	1796	1847	1727	2375	1279	1827	1800.33	1.00	0	38838	2066	1946	1876	1756	1686	1911	1721	234	548	500	1270	1	1	46754933	857	4.69	0.80	03	2.87	391.00	2278.00	2270	20241224	-19.30	960	20241209	90.83	2270	-19.30	20241224	960	90.83	20241209	2270	-19.30	20241224	960	90.83	20241209	2.23	N	018500	500	233 억	468443	N	N	0	N	00	N
17	20241230	090341	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1749	-78	5	-4.27	627580046	354396	3.59	1796	1796	1727	2375	1279	1827	1770.25	1.00	0	48632	2066	1946	1876	1756	1686	1911	1721	234	548	500	1270	1	1	46754933	818	4.47	0.77	03	0.76	391.00	2278.00	2270	20241224	-22.95	960	20241209	82.19	2270	-22.95	20241224	960	82.19	20241209	2270	-22.95	20241224	960	82.19	20241209	2.23	N	018500	500	233 억	468443	N	N	0	N	00	N
18	20241227	160338	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1827	22	2	1.22	18201090475	9576944	36.46	1985	1996	1806	2345	1264	1805	1900.59	0.98	0	1571	2228	2016	1898	1686	1568	1957	1627	234	540	500	1260	1	1	46754933	854	4.67	0.80	03	20.48	391.00	2278.00	2270	20241224	-19.52	960	20241209	90.31	2270	-19.52	20241224	960	90.31	20241209	2270	-19.52	20241224	960	90.31	20241209	1.33	N	018500	500	233 억	456766	N	N	0	N	00	N
19	20241227	150337	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1856	51	2	2.83	17447610027	9165780	34.90	1985	1996	1806	2345	1264	1805	1903.56	0.98	0	-5240	2228	2016	1898	1686	1568	1957	1627	234	540	500	1260	1	1	46754933	868	4.75	0.81	03	19.60	391.00	2278.00	2270	20241224	-18.24	960	20241209	93.33	2270	-18.24	20241224	960	93.33	20241209	2270	-18.24	20241224	960	93.33	20241209	1.33	N	018500	500	233 억	456766	N	N	0	N	00	N
20	20241227	140340	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1861	56	2	3.10	16332479418	8566003	32.61	1985	1996	1806	2345	1264	1805	1906.66	0.98	0	7400	2228	2016	1898	1686	1568	1957	1627	234	540	500	1260	1	1	46754933	870	4.76	0.82	03	18.32	391.00	2278.00	2270	20241224	-18.02	960	20241209	93.85	2270	-18.02	20241224	960	93.85	20241209	2270	-18.02	20241224	960	93.85	20241209	1.33	N	018500	500	233 억	456766	N	N	0	N	00	N
21	20241227	130339	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1833	28	2	1.55	15496921481	8113173	30.89	1985	1996	1806	2345	1264	1805	1910.09	0.98	0	5353	2228	2016	1898	1686	1568	1957	1627	234	540	500	1260	1	1	46754933	857	4.69	0.80	03	17.35	391.00	2278.00	2270	20241224	-19.25	960	20241209	90.94	2270	-19.25	20241224	960	90.94	20241209	2270	-19.25	20241224	960	90.94	20241209	1.33	N	018500	500	233 억	456766	N	N	0	N	00	N
22	20241227	120338	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1832	27	2	1.50	14883331275	7776374	29.61	1985	1996	1806	2345	1264	1805	1913.92	0.98	0	-12614	2228	2016	1898	1686	1568	1957	1627	234	540	500	1260	1	1	46754933	857	4.69	0.80	03	16.63	391.00	2278.00	2270	20241224	-19.30	960	20241209	90.83	2270	-19.30	20241224	960	90.83	20241209	2270	-19.30	20241224	960	90.83	20241209	1.33	N	018500	500	233 억	456766	N	N	0	N	00	N
23	20241227	110337	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1847	42	2	2.33	13240139866	6883131	26.20	1985	1996	1832	2345	1264	1805	1923.56	0.98	0	-523	2228	2016	1898	1686	1568	1957	1627	234	540	500	1260	1	1	46754933	864	4.72	0.81	03	14.72	391.00	2278.00	2270	20241224	-18.63	960	20241209	92.40	2270	-18.63	20241224	960	92.40	20241209	2270	-18.63	20241224	960	92.40	20241209	1.33	N	018500	500	233 억	456766	N	N	0	N	00	N
24	20241227	100338	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1925	120	2	6.65	10343400241	5336151	20.32	1985	1996	1890	2345	1264	1805	1938.36	0.98	0	-2344	2228	2016	1898	1686	1568	1957	1627	234	540	500	1260	1	1	46754933	900	4.92	0.85	03	11.41	391.00	2278.00	2270	20241224	-15.20	960	20241209	100.52	2270	-15.20	20241224	960	100.52	20241209	2270	-15.20	20241224	960	100.52	20241209	1.33	N	018500	500	233 억	456766	N	N	0	N	00	N
25	20241227	090340	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1930	125	2	6.93	2659503670	1359221	5.17	1985	1996	1905	2345	1264	1805	1956.64	0.98	0	16807	2228	2016	1898	1686	1568	1957	1627	234	540	500	1260	1	1	46754933	902	4.94	0.85	03	2.91	391.00	2278.00	2270	20241224	-14.98	960	20241209	101.04	2270	-14.98	20241224	960	101.04	20241209	2270	-14.98	20241224	960	101.04	20241209	1.33	N	018500	500	233 억	456766	N	N	0	N	00	N
26	20241226	160338	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1805	65	2	3.74	50245865455	25757023	56.80	1817	2110	1780	2260	1218	1740	1950.86	1.28	0	-140468	2449	2094	1915	1560	1381	2005	1471	234	520	500	1210	1	1	46754933	844	4.62	0.79	03	55.09	391.00	2278.00	2270	20241224	-20.48	960	20241209	88.02	2270	-20.48	20241224	960	88.02	20241209	2270	-20.48	20241224	960	88.02	20241209	0.79	N	018500	500	233 억	596428	N	N	0	N	00	N
27	20241226	150336	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1831	91	2	5.23	49324374445	25248869	55.68	1817	2110	1780	2260	1218	1740	1953.53	1.28	0	-143368	2449	2094	1915	1560	1381	2005	1471	234	520	500	1210	1	1	46754933	856	4.68	0.80	03	54.00	391.00	2278.00	2270	20241224	-19.34	960	20241209	90.73	2270	-19.34	20241224	960	90.73	20241209	2270	-19.34	20241224	960	90.73	20241209	0.79	N	018500	500	233 억	596428	N	N	0	N	00	N
28	20241226	140335	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1783	43	2	2.47	47397336750	24190166	53.34	1817	2110	1780	2260	1218	1740	1959.36	1.28	0	-135760	2449	2094	1915	1560	1381	2005	1471	234	520	500	1210	1	1	46754933	834	4.56	0.78	03	51.74	391.00	2278.00	2270	20241224	-21.45	960	20241209	85.73	2270	-21.45	20241224	960	85.73	20241209	2270	-21.45	20241224	960	85.73	20241209	0.79	N	018500	500	233 억	596428	N	N	0	N	00	N
29	20241226	130337	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1831	91	2	5.23	45466679369	23125823	51.00	1817	2110	1817	2260	1218	1740	1966.06	1.28	0	-150857	2449	2094	1915	1560	1381	2005	1471	234	520	500	1210	1	1	46754933	856	4.68	0.80	03	49.46	391.00	2278.00	2270	20241224	-19.34	960	20241209	90.73	2270	-19.34	20241224	960	90.73	20241209	2270	-19.34	20241224	960	90.73	20241209	0.79	N	018500	500	233 억	596428	N	N	0	N	00	N
30	20241226	120336	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1899	159	2	9.14	43870388847	22267682	49.10	1817	2110	1817	2260	1218	1740	1970.14	1.28	0	-148553	2449	2094	1915	1560	1381	2005	1471	234	520	500	1210	1	1	46754933	888	4.86	0.83	03	47.63	391.00	2278.00	2270	20241224	-16.34	960	20241209	97.81	2270	-16.34	20241224	960	97.81	20241209	2270	-16.34	20241224	960	97.81	20241209	0.79	N	018500	500	233 억	596428	N	N	0	N	00	N
31	20241226	110336	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1901	161	2	9.25	41036804544	20769019	45.80	1817	2110	1817	2260	1218	1740	1975.87	1.28	0	-141686	2449	2094	1915	1560	1381	2005	1471	234	520	500	1210	1	1	46754933	889	4.86	0.83	03	44.42	391.00	2278.00	2270	20241224	-16.26	960	20241209	98.02	2270	-16.26	20241224	960	98.02	20241209	2270	-16.26	20241224	960	98.02	20241209	0.79	N	018500	500	233 억	596428	N	N	0	N	00	N
32	20241226	100336	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1980	240	2	13.79	33992607722	17074493	37.65	1817	2110	1817	2260	1218	1740	1990.84	1.28	0	-152588	2449	2094	1915	1560	1381	2005	1471	234	520	500	1210	1	1	46754933	926	5.06	0.87	03	36.52	391.00	2278.00	2270	20241224	-12.78	960	20241209	106.25	2270	-12.78	20241224	960	106.25	20241209	2270	-12.78	20241224	960	106.25	20241209	0.79	N	018500	500	233 억	596428	N	N	0	N	00	N
33	20241226	090337	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1998	258	2	14.83	4549061513	2370793	5.23	1817	1998	1817	2260	1218	1740	1918.79	1.28	0	156136	2449	2094	1915	1560	1381	2005	1471	234	520	500	1210	1	1	46754933	934	5.11	0.88	03	5.07	391.00	2278.00	2270	20241224	-11.98	960	20241209	108.12	2270	-11.98	20241224	960	108.12	20241209	2270	-11.98	20241224	960	108.12	20241209	0.79	N	018500	500	233 억	596428	Y	N	0	N	00	N
34	20241224	160336	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	1740	-80	5	-4.40	89590471376	44735370	227.96	1900	2270	1736	2365	1274	1820	2002.98	1.30	0	-66634	2080	1950	1690	1560	1300	2015	1625	234	545	500	1270	1	1	46754933	814	4.45	0.76	03	95.68	391.00	2278.00	2270	20241224	-23.35	960	20241209	81.25	2270	-23.35	20241224	960	81.25	20241209	2270	-23.35	20241224	960	81.25	20241209	0.51	N	018500	500	233 억	606013	N	N	0	N	00	N
35	20241224	150335	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	1777	-43	5	-2.36	88109331753	43897641	223.70	1900	2270	1736	2365	1274	1820	2007.16	1.30	0	-49588	2080	1950	1690	1560	1300	2015	1625	234	545	500	1270	1	1	46754933	831	4.54	0.78	03	93.89	391.00	2278.00	2270	20241224	-21.72	960	20241209	85.10	2270	-21.72	20241224	960	85.10	20241209	2270	-21.72	20241224	960	85.10	20241209	0.51	N	018500	500	233 억	606013	N	N	0	N	00	N
36	20241224	140334	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	1818	-2	5	-0.11	83431331319	41270583	210.31	1900	2270	1807	2365	1274	1820	2021.57	1.30	0	-116547	2080	1950	1690	1560	1300	2015	1625	234	545	500	1270	1	1	46754933	850	4.65	0.80	03	88.27	391.00	2278.00	2270	20241224	-19.91	960	20241209	89.38	2270	-19.91	20241224	960	89.38	20241209	2270	-19.91	20241224	960	89.38	20241209	0.51	N	018500	500	233 억	606013	N	N	0	N	00	N
37	20241224	130335	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	1935	115	2	6.32	77224853299	37940852	193.34	1900	2270	1820	2365	1274	1820	2035.40	1.30	0	-145951	2080	1950	1690	1560	1300	2015	1625	234	545	500	1270	1	1	46754933	905	4.95	0.85	03	81.15	391.00	2278.00	2270	20241224	-14.76	960	20241209	101.56	2270	-14.76	20241224	960	101.56	20241209	2270	-14.76	20241224	960	101.56	20241209	0.51	N	018500	500	233 억	606013	N	N	0	N	00	N
38	20241224	120335	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	2015	195	2	10.71	70464076386	34470145	175.65	1900	2270	1820	2365	1274	1820	2044.21	1.30	0	-191865	2080	1950	1690	1560	1300	2015	1625	234	545	500	1270	5	1	46754933	942	5.15	0.88	03	73.73	391.00	2278.00	2270	20241224	-11.23	960	20241209	109.90	2270	-11.23	20241224	960	109.90	20241209	2270	-11.23	20241224	960	109.90	20241209	0.51	N	018500	500	233 억	606013	N	N	0	N	00	N
39	20241224	110336	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	2030	210	2	11.54	63187078271	30913840	157.53	1900	2270	1820	2365	1274	1820	2043.98	1.30	0	-154845	2080	1950	1690	1560	1300	2015	1625	234	545	500	1270	5	1	46754933	949	5.19	0.89	03	66.12	391.00	2278.00	2270	20241224	-10.57	960	20241209	111.46	2270	-10.57	20241224	960	111.46	20241209	2270	-10.57	20241224	960	111.46	20241209	0.51	N	018500	500	233 억	606013	N	N	0	N	00	N
40	20241224	100335	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	2110	290	2	15.93	51597064482	25259136	128.72	1900	2270	1820	2365	1274	1820	2042.71	1.30	0	-142439	2080	1950	1690	1560	1300	2015	1625	234	545	500	1270	5	1	46754933	987	5.40	0.93	03	54.02	391.00	2278.00	2270	20241224	-7.05	960	20241209	119.79	2270	-7.05	20241224	960	119.79	20241209	2270	-7.05	20241224	960	119.79	20241209	0.51	N	018500	500	233 억	606013	N	N	0	N	00	N
41	20241224	090337	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1841	21	2	1.15	4034643533	2149322	10.95	1900	1918	1820	2365	1274	1820	1877.18	1.30	0	33270	2080	1950	1690	1560	1300	2015	1625	234	545	500	1270	1	1	46754933	861	4.71	0.81	03	4.60	391.00	2278.00	2125	20241213	-13.36	960	20241209	91.77	2125	-13.36	20241213	960	91.77	20241209	2125	-13.36	20241213	960	91.77	20241209	0.51	N	018500	500	233 억	606013	N	N	0	N	00	N
42	20241223	160333	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1820	420	1	30.00	32986962141	19576410	266.91	1430	1820	1430	1820	980	1400	1685.31	1.16	0	128660	1590	1494	1387	1291	1184	1543	1340	234	420	500	980	1	1	46754933	851	4.65	0.80	03	41.87	391.00	2278.00	2125	20241213	-14.35	960	20241209	89.58	2125	-14.35	20241213	960	89.58	20241209	2125	-14.35	20241213	960	89.58	20241209	0.51	N	018500	500	233 억	540510	N	N	0	N	00	N
43	20241223	150335	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1820	420	1	30.00	32898535621	19527824	266.25	1430	1820	1430	1820	980	1400	1685.00	1.16	0	126012	1590	1494	1387	1291	1184	1543	1340	234	420	500	980	1	1	46754933	851	4.65	0.80	03	41.77	391.00	2278.00	2125	20241213	-14.35	960	20241209	89.58	2125	-14.35	20241213	960	89.58	20241209	2125	-14.35	20241213	960	89.58	20241209	0.51	N	018500	500	233 억	540510	N	N	0	N	00	N
44	20241223	140332	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1700	300	2	21.43	27496992169	16502739	225.00	1430	1795	1430	1820	980	1400	1666.54	1.16	0	122563	1590	1494	1387	1291	1184	1543	1340	234	420	500	980	1	1	46754933	795	4.35	0.75	03	35.30	391.00	2278.00	2125	20241213	-20.00	960	20241209	77.08	2125	-20.00	20241213	960	77.08	20241209	2125	-20.00	20241213	960	77.08	20241209	0.51	N	018500	500	233 억	540510	N	N	0	N	00	N
45	20241223	130333	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1787	387	2	27.64	24731054437	14905044	203.22	1430	1795	1430	1820	980	1400	1659.60	1.16	0	98551	1590	1494	1387	1291	1184	1543	1340	234	420	500	980	1	1	46754933	836	4.57	0.78	03	31.88	391.00	2278.00	2125	20241213	-15.91	960	20241209	86.15	2125	-15.91	20241213	960	86.15	20241209	2125	-15.91	20241213	960	86.15	20241209	0.51	N	018500	500	233 억	540510	N	N	0	N	00	N
46	20241223	120334	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1740	340	2	24.29	20031370696	12243119	166.93	1430	1778	1430	1820	980	1400	1636.53	1.16	0	-6204	1590	1494	1387	1291	1184	1543	1340	234	420	500	980	1	1	46754933	814	4.45	0.76	03	26.19	391.00	2278.00	2125	20241213	-18.12	960	20241209	81.25	2125	-18.12	20241213	960	81.25	20241209	2125	-18.12	20241213	960	81.25	20241209	0.51	N	018500	500	233 억	540510	N	N	0	N	00	N
47	20241223	110333	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1561	161	2	11.50	9984426616	6365939	86.79	1430	1670	1430	1820	980	1400	1568.96	1.16	0	140171	1590	1494	1387	1291	1184	1543	1340	234	420	500	980	1	1	46754933	730	3.99	0.69	03	13.62	391.00	2278.00	2125	20241213	-26.54	960	20241209	62.60	2125	-26.54	20241213	960	62.60	20241209	2125	-26.54	20241213	960	62.60	20241209	0.51	N	018500	500	233 억	540510	N	N	0	N	00	N
48	20241223	100332	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1590	190	2	13.57	8977498273	5721919	78.01	1430	1670	1430	1820	980	1400	1569.58	1.16	0	118448	1590	1494	1387	1291	1184	1543	1340	234	420	500	980	1	1	46754933	743	4.07	0.70	03	12.24	391.00	2278.00	2125	20241213	-25.18	960	20241209	65.62	2125	-25.18	20241213	960	65.62	20241209	2125	-25.18	20241213	960	65.62	20241209	0.51	N	018500	500	233 억	540510	N	N	0	N	00	N
49	20241223	090334	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1569	169	2	12.07	1085959968	714221	9.74	1430	1572	1430	1820	980	1400	1524.07	1.16	0	28274	1590	1494	1387	1291	1184	1543	1340	234	420	500	980	1	1	46754933	734	4.01	0.69	03	1.53	391.00	2278.00	2125	20241213	-26.16	960	20241209	63.44	2125	-26.16	20241213	960	63.44	20241209	2125	-26.16	20241213	960	63.44	20241209	0.51	N	018500	500	233 억	540510	N	N	0	N	00	N
50	20241220	160331	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1400	90	2	6.87	10204004525	7265698	719.60	1324	1483	1280	1703	917	1310	1404.41	1.19	0	-11303	1366	1338	1323	1295	1280	1330	1287	234	393	500	910	1	1	46754933	655	3.58	0.61	03	15.54	391.00	2278.00	2125	20241213	-34.12	960	20241209	45.83	2125	-34.12	20241213	960	45.83	20241209	2125	-34.12	20241213	960	45.83	20241209	0.52	N	018500	500	233 억	555783	N	N	0	N	00	N
51	20241220	150332	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1405	95	2	7.25	9926450036	7066867	699.91	1324	1483	1280	1703	917	1310	1404.65	1.19	0	31217	1366	1338	1323	1295	1280	1330	1287	234	393	500	910	1	1	46754933	657	3.59	0.62	03	15.11	391.00	2278.00	2125	20241213	-33.88	960	20241209	46.35	2125	-33.88	20241213	960	46.35	20241209	2125	-33.88	20241213	960	46.35	20241209	0.52	N	018500	500	233 억	555783	N	N	0	N	00	N
52	20241220	140332	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1409	99	2	7.56	9067936744	6444560	638.28	1324	1483	1280	1703	917	1310	1407.07	1.19	0	1021	1366	1338	1323	1295	1280	1330	1287	234	393	500	910	1	1	46754933	659	3.60	0.62	03	13.78	391.00	2278.00	2125	20241213	-33.69	960	20241209	46.77	2125	-33.69	20241213	960	46.77	20241209	2125	-33.69	20241213	960	46.77	20241209	0.52	N	018500	500	233 억	555783	N	N	0	N	00	N
53	20241220	130331	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1387	77	2	5.88	8463983805	6016719	595.90	1324	1483	1280	1703	917	1310	1406.74	1.19	0	15170	1366	1338	1323	1295	1280	1330	1287	234	393	500	910	1	1	46754933	648	3.55	0.61	03	12.87	391.00	2278.00	2125	20241213	-34.73	960	20241209	44.48	2125	-34.73	20241213	960	44.48	20241209	2125	-34.73	20241213	960	44.48	20241209	0.52	N	018500	500	233 억	555783	N	N	0	N	00	N
54	20241220	120330	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1415	105	2	8.02	7520432097	5347640	529.64	1324	1483	1280	1703	917	1310	1406.31	1.19	0	26440	1366	1338	1323	1295	1280	1330	1287	234	393	500	910	1	1	46754933	662	3.62	0.62	03	11.44	391.00	2278.00	2125	20241213	-33.41	960	20241209	47.40	2125	-33.41	20241213	960	47.40	20241209	2125	-33.41	20241213	960	47.40	20241209	0.52	N	018500	500	233 억	555783	N	N	0	N	00	N
55	20241220	110330	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1388	78	2	5.95	3875093931	2807935	278.10	1324	1456	1280	1703	917	1310	1380.05	1.19	0	-91018	1366	1338	1323	1295	1280	1330	1287	234	393	500	910	1	1	46754933	649	3.55	0.61	03	6.01	391.00	2278.00	2125	20241213	-34.68	960	20241209	44.58	2125	-34.68	20241213	960	44.58	20241209	2125	-34.68	20241213	960	44.58	20241209	0.52	N	018500	500	233 억	555783	N	N	0	N	00	N
56	20241220	100331	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1333	23	2	1.76	722799079	550149	54.49	1324	1355	1280	1703	917	1310	1313.82	1.19	0	-62539	1366	1338	1323	1295	1280	1330	1287	234	393	500	910	1	1	46754933	623	3.41	0.59	03	1.18	391.00	2278.00	2125	20241213	-37.27	960	20241209	38.85	2125	-37.27	20241213	960	38.85	20241209	2125	-37.27	20241213	960	38.85	20241209	0.52	N	018500	500	233 억	555783	N	N	0	N	00	N
57	20241220	090332	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1344	34	2	2.60	151833116	113447	11.24	1324	1355	1324	1703	917	1310	1338.36	1.19	0	-5421	1366	1338	1323	1295	1280	1330	1287	234	393	500	910	1	1	46754933	628	3.44	0.59	03	0.24	391.00	2278.00	2125	20241213	-36.75	960	20241209	40.00	2125	-36.75	20241213	960	40.00	20241209	2125	-36.75	20241213	960	40.00	20241209	0.52	N	018500	500	233 억	555783	N	N	0	N	00	N
58	20241219	160332	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1310	-61	5	-4.45	1210995529	914579	62.09	1337	1351	1308	1782	960	1371	1324.12	1.18	0	179	1416	1393	1359	1336	1302	1405	1348	234	411	500	950	1	1	46754933	612	3.35	0.58	03	1.96	391.00	2278.00	2125	20241213	-38.35	960	20241209	36.46	2125	-38.35	20241213	960	36.46	20241209	2125	-38.35	20241213	960	36.46	20241209	0.57	N	018500	500	233 억	550697	N	N	35	N	00	N
59	20241219	150329	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1316	-55	5	-4.01	1084865798	818372	55.55	1337	1351	1308	1782	960	1371	1325.64	1.18	0	1925	1416	1393	1359	1336	1302	1405	1348	234	411	500	950	1	1	46754933	615	3.37	0.58	03	1.75	391.00	2278.00	2125	20241213	-38.07	960	20241209	37.08	2125	-38.07	20241213	960	37.08	20241209	2125	-38.07	20241213	960	37.08	20241209	0.57	N	018500	500	233 억	550697	N	N	35	N	00	N
60	20241219	140330	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1319	-52	5	-3.79	889534443	670136	45.49	1337	1351	1308	1782	960	1371	1327.39	1.18	0	-15568	1416	1393	1359	1336	1302	1405	1348	234	411	500	950	1	1	46754933	617	3.37	0.58	03	1.43	391.00	2278.00	2125	20241213	-37.93	960	20241209	37.40	2125	-37.93	20241213	960	37.40	20241209	2125	-37.93	20241213	960	37.40	20241209	0.57	N	018500	500	233 억	550697	N	N	35	N	00	N
61	20241219	130330	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1320	-51	5	-3.72	797014638	599895	40.72	1337	1351	1308	1782	960	1371	1328.59	1.18	0	-16196	1416	1393	1359	1336	1302	1405	1348	234	411	500	950	1	1	46754933	617	3.38	0.58	03	1.28	391.00	2278.00	2125	20241213	-37.88	960	20241209	37.50	2125	-37.88	20241213	960	37.50	20241209	2125	-37.88	20241213	960	37.50	20241209	0.57	N	018500	500	233 억	550697	N	N	35	N	00	N
62	20241219	120331	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1334	-37	5	-2.70	719029071	541002	36.73	1337	1351	1308	1782	960	1371	1329.07	1.18	0	-12009	1416	1393	1359	1336	1302	1405	1348	234	411	500	950	1	1	46754933	624	3.41	0.59	03	1.16	391.00	2278.00	2125	20241213	-37.22	960	20241209	38.96	2125	-37.22	20241213	960	38.96	20241209	2125	-37.22	20241213	960	38.96	20241209	0.57	N	018500	500	233 억	550697	N	N	35	N	00	N
63	20241219	110331	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1318	-53	5	-3.87	569984212	427659	29.03	1337	1351	1316	1782	960	1371	1332.80	1.18	0	-10078	1416	1393	1359	1336	1302	1405	1348	234	411	500	950	1	1	46754933	616	3.37	0.58	03	0.91	391.00	2278.00	2125	20241213	-37.98	960	20241209	37.29	2125	-37.98	20241213	960	37.29	20241209	2125	-37.98	20241213	960	37.29	20241209	0.57	N	018500	500	233 억	550697	N	N	35	N	00	N
64	20241219	100330	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1333	-38	5	-2.77	415353126	310989	21.11	1337	1351	1325	1782	960	1371	1335.58	1.18	0	3382	1416	1393	1359	1336	1302	1405	1348	234	411	500	950	1	1	46754933	623	3.41	0.59	03	0.67	391.00	2278.00	2125	20241213	-37.27	960	20241209	38.85	2125	-37.27	20241213	960	38.85	20241209	2125	-37.27	20241213	960	38.85	20241209	0.57	N	018500	500	233 억	550697	N	N	35	N	00	N
65	20241219	090330	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1345	-26	5	-1.90	95133362	71307	4.84	1337	1345	1327	1782	960	1371	1334.11	1.18	0	17209	1416	1393	1359	1336	1302	1405	1348	234	411	500	950	1	1	46754933	629	3.44	0.59	03	0.15	391.00	2278.00	2125	20241213	-36.71	960	20241209	40.10	2125	-36.71	20241213	960	40.10	20241209	2125	-36.71	20241213	960	40.10	20241209	0.57	N	018500	500	233 억	550697	N	N	35	N	00	N
66	20241218	160329	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1371	-1	5	-0.07	1923761934	1419370	55.52	1360	1382	1325	1783	961	1372	1355.26	1.42	0	-103062	1474	1423	1388	1337	1302	1405	1319	234	411	500	960	1	1	46754933	641	3.51	0.60	03	3.04	391.00	2278.00	2125	20241213	-35.48	960	20241209	42.81	2125	-35.48	20241213	960	42.81	20241209	2125	-35.48	20241213	960	42.81	20241209	0.80	N	018500	500	233 억	661645	N	N	35	N	00	N
67	20241218	150331	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1363	-9	5	-0.66	1499089403	1110372	43.43	1360	1382	1325	1783	961	1372	1350.08	1.42	0	-85265	1474	1423	1388	1337	1302	1405	1319	234	411	500	960	1	1	46754933	637	3.49	0.60	03	2.37	391.00	2278.00	2125	20241213	-35.86	960	20241209	41.98	2125	-35.86	20241213	960	41.98	20241209	2125	-35.86	20241213	960	41.98	20241209	0.80	N	018500	500	233 억	661645	N	N	2	N	00	N
68	20241218	140330	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1348	-24	5	-1.75	1281018845	949633	37.15	1360	1382	1325	1783	961	1372	1348.96	1.42	0	-77735	1474	1423	1388	1337	1302	1405	1319	234	411	500	960	1	1	46754933	630	3.45	0.59	03	2.03	391.00	2278.00	2125	20241213	-36.56	960	20241209	40.42	2125	-36.56	20241213	960	40.42	20241209	2125	-36.56	20241213	960	40.42	20241209	0.80	N	018500	500	233 억	661645	N	N	2	N	00	N
69	20241218	130330	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1338	-34	5	-2.48	1197638587	887580	34.72	1360	1382	1325	1783	961	1372	1349.33	1.42	0	-70222	1474	1423	1388	1337	1302	1405	1319	234	411	500	960	1	1	46754933	626	3.42	0.59	03	1.90	391.00	2278.00	2125	20241213	-37.04	960	20241209	39.38	2125	-37.04	20241213	960	39.38	20241209	2125	-37.04	20241213	960	39.38	20241209	0.80	N	018500	500	233 억	661645	N	N	2	N	00	N
70	20241218	120331	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1369	-3	5	-0.22	1037467645	768801	30.07	1360	1382	1325	1783	961	1372	1349.46	1.42	0	-55786	1474	1423	1388	1337	1302	1405	1319	234	411	500	960	1	1	46754933	640	3.50	0.60	03	1.64	391.00	2278.00	2125	20241213	-35.58	960	20241209	42.60	2125	-35.58	20241213	960	42.60	20241209	2125	-35.58	20241213	960	42.60	20241209	0.80	N	018500	500	233 억	661645	N	N	2	N	00	N
71	20241218	110330	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1338	-34	5	-2.48	783780003	581509	22.75	1360	1382	1325	1783	961	1372	1347.84	1.42	0	-22372	1474	1423	1388	1337	1302	1405	1319	234	411	500	960	1	1	46754933	626	3.42	0.59	03	1.24	391.00	2278.00	2125	20241213	-37.04	960	20241209	39.38	2125	-37.04	20241213	960	39.38	20241209	2125	-37.04	20241213	960	39.38	20241209	0.80	N	018500	500	233 억	661645	N	N	2	N	00	N
72	20241218	100330	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1338	-34	5	-2.48	663877896	491581	19.23	1360	1382	1325	1783	961	1372	1350.50	1.42	0	-10993	1474	1423	1388	1337	1302	1405	1319	234	411	500	960	1	1	46754933	626	3.42	0.59	03	1.05	391.00	2278.00	2125	20241213	-37.04	960	20241209	39.38	2125	-37.04	20241213	960	39.38	20241209	2125	-37.04	20241213	960	39.38	20241209	0.80	N	018500	500	233 억	661645	N	N	2	N	00	N
73	20241218	090332	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1368	-4	5	-0.29	103323850	76015	2.97	1360	1371	1351	1783	961	1372	1359.26	1.42	0	4093	1474	1423	1388	1337	1302	1405	1319	234	411	500	960	1	1	46754933	640	3.50	0.60	03	0.16	391.00	2278.00	2125	20241213	-35.62	960	20241209	42.50	2125	-35.62	20241213	960	42.50	20241209	2125	-35.62	20241213	960	42.50	20241209	0.80	N	018500	500	233 억	661645	N	N	2	N	00	N
74	20241217	160328	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1372	-72	5	-4.99	3497132774	2515074	65.25	1426	1439	1353	1877	1011	1444	1390.58	1.19	0	113972	1707	1575	1493	1361	1279	1534	1320	234	433	500	1010	1	1	46754933	641	3.51	0.60	03	5.38	391.00	2278.00	2125	20241213	-35.44	960	20241209	42.92	2125	-35.44	20241213	960	42.92	20241209	2125	-35.44	20241213	960	42.92	20241209	2.04	N	018500	500	233 억	554356	N	N	2	N	00	N
75	20241217	150329	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1367	-77	5	-5.33	3280987544	2357158	61.15	1426	1439	1353	1877	1011	1444	1391.92	1.19	0	116521	1707	1575	1493	1361	1279	1534	1320	234	433	500	1010	1	1	46754933	639	3.50	0.60	03	5.04	391.00	2278.00	2125	20241213	-35.67	960	20241209	42.40	2125	-35.67	20241213	960	42.40	20241209	2125	-35.67	20241213	960	42.40	20241209	2.04	N	018500	500	233 억	554356	N	N	2	N	00	N
76	20241217	140331	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1388	-56	5	-3.88	2963544204	2125769	55.15	1426	1439	1353	1877	1011	1444	1394.10	1.19	0	145152	1707	1575	1493	1361	1279	1534	1320	234	433	500	1010	1	1	46754933	649	3.55	0.61	03	4.55	391.00	2278.00	2125	20241213	-34.68	960	20241209	44.58	2125	-34.68	20241213	960	44.58	20241209	2125	-34.68	20241213	960	44.58	20241209	2.04	N	018500	500	233 억	554356	N	N	2	N	00	N
77	20241217	130325	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1402	-42	5	-2.91	2755146727	1976031	51.26	1426	1439	1353	1877	1011	1444	1394.28	1.19	0	171773	1707	1575	1493	1361	1279	1534	1320	234	433	500	1010	1	1	46754933	656	3.59	0.62	03	4.23	391.00	2278.00	2125	20241213	-34.02	960	20241209	46.04	2125	-34.02	20241213	960	46.04	20241209	2125	-34.02	20241213	960	46.04	20241209	2.04	N	018500	500	233 억	554356	N	N	2	N	00	N
78	20241217	120329	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1395	-49	5	-3.39	2538502597	1819469	47.20	1426	1439	1353	1877	1011	1444	1395.19	1.19	0	160794	1707	1575	1493	1361	1279	1534	1320	234	433	500	1010	1	1	46754933	652	3.57	0.61	03	3.89	391.00	2278.00	2125	20241213	-34.35	960	20241209	45.31	2125	-34.35	20241213	960	45.31	20241209	2125	-34.35	20241213	960	45.31	20241209	2.04	N	018500	500	233 억	554356	N	N	2	N	00	N
79	20241217	110329	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1384	-60	5	-4.16	2349737122	1683694	43.68	1426	1439	1353	1877	1011	1444	1395.58	1.19	0	184617	1707	1575	1493	1361	1279	1534	1320	234	433	500	1010	1	1	46754933	647	3.54	0.61	03	3.60	391.00	2278.00	2125	20241213	-34.87	960	20241209	44.17	2125	-34.87	20241213	960	44.17	20241209	2125	-34.87	20241213	960	44.17	20241209	2.04	N	018500	500	233 억	554356	N	N	2	N	00	N
80	20241217	100324	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1421	-23	5	-1.59	1698759609	1219869	31.65	1426	1439	1353	1877	1011	1444	1392.57	1.19	0	246559	1707	1575	1493	1361	1279	1534	1320	234	433	500	1010	1	1	46754933	664	3.63	0.62	03	2.61	391.00	2278.00	2125	20241213	-33.13	960	20241209	48.02	2125	-33.13	20241213	960	48.02	20241209	2125	-33.13	20241213	960	48.02	20241209	2.04	N	018500	500	233 억	554356	N	N	2	N	00	N
81	20241217	090329	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1405	-39	5	-2.70	209955215	148749	3.86	1426	1439	1392	1877	1011	1444	1411.46	1.19	0	26532	1707	1575	1493	1361	1279	1534	1320	234	433	500	1010	1	1	46754933	657	3.59	0.62	03	0.32	391.00	2278.00	2125	20241213	-33.88	960	20241209	46.35	2125	-33.88	20241213	960	46.35	20241209	2125	-33.88	20241213	960	46.35	20241209	2.04	N	018500	500	233 억	554356	N	N	2	N	00	N
82	20241216	160328	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1444	-194	5	-11.84	5662517714	3789030	17.87	1624	1625	1411	2125	1147	1638	1493.12	1.18	0	-6344	2304	1970	1791	1457	1278	1881	1368	234	487	500	1140	1	1	46754933	675	3.69	0.63	03	8.10	391.00	2278.00	2125	20241213	-32.05	960	20241209	50.42	2125	-32.05	20241213	960	50.42	20241209	2125	-32.05	20241213	960	50.42	20241209	0.95	N	018500	500	233 억	551934	N	N	2	N	00	N
83	20241216	150329	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1430	-208	5	-12.70	5444581144	3637987	17.16	1624	1625	1411	2125	1147	1638	1495.15	1.18	0	17759	2304	1970	1791	1457	1278	1881	1368	234	487	500	1140	1	1	46754933	669	3.66	0.63	03	7.78	391.00	2278.00	2125	20241213	-32.71	960	20241209	48.96	2125	-32.71	20241213	960	48.96	20241209	2125	-32.71	20241213	960	48.96	20241209	0.95	N	018500	500	233 억	551934	N	N	0	N	00	N
84	20241216	140328	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1449	-189	5	-11.54	5023249790	3343297	15.77	1624	1625	1439	2125	1147	1638	1500.98	1.18	0	28493	2304	1970	1791	1457	1278	1881	1368	234	487	500	1140	1	1	46754933	677	3.71	0.64	03	7.15	391.00	2278.00	2125	20241213	-31.81	960	20241209	50.94	2125	-31.81	20241213	960	50.94	20241209	2125	-31.81	20241213	960	50.94	20241209	0.95	N	018500	500	233 억	551934	N	N	0	N	00	N
85	20241216	130329	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1470	-168	5	-10.26	4439115233	2941938	13.88	1624	1625	1460	2125	1147	1638	1507.28	1.18	0	55171	2304	1970	1791	1457	1278	1881	1368	234	487	500	1140	1	1	46754933	687	3.76	0.65	03	6.29	391.00	2278.00	2125	20241213	-30.82	960	20241209	53.12	2125	-30.82	20241213	960	53.12	20241209	2125	-30.82	20241213	960	53.12	20241209	0.95	N	018500	500	233 억	551934	N	N	0	N	00	N
86	20241216	120330	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1493	-145	5	-8.85	4154712213	2750569	12.97	1624	1625	1460	2125	1147	1638	1508.76	1.18	0	94432	2304	1970	1791	1457	1278	1881	1368	234	487	500	1140	1	1	46754933	698	3.82	0.66	03	5.88	391.00	2278.00	2125	20241213	-29.74	960	20241209	55.52	2125	-29.74	20241213	960	55.52	20241209	2125	-29.74	20241213	960	55.52	20241209	0.95	N	018500	500	233 억	551934	N	N	0	N	00	N
87	20241216	110328	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1492	-146	5	-8.91	3877628386	2565239	12.10	1624	1625	1460	2125	1147	1638	1509.77	1.18	0	92910	2304	1970	1791	1457	1278	1881	1368	234	487	500	1140	1	1	46754933	698	3.82	0.65	03	5.49	391.00	2278.00	2125	20241213	-29.79	960	20241209	55.42	2125	-29.79	20241213	960	55.42	20241209	2125	-29.79	20241213	960	55.42	20241209	0.95	N	018500	500	233 억	551934	N	N	0	N	00	N
88	20241216	100329	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1535	-103	5	-6.29	3255042318	2154565	10.16	1624	1625	1460	2125	1147	1638	1508.56	1.18	0	113339	2304	1970	1791	1457	1278	1881	1368	234	487	500	1140	1	1	46754933	718	3.93	0.67	03	4.61	391.00	2278.00	2125	20241213	-27.76	960	20241209	59.90	2125	-27.76	20241213	960	59.90	20241209	2125	-27.76	20241213	960	59.90	20241209	0.95	N	018500	500	233 억	551934	N	N	0	N	00	N
89	20241216	090329	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1550	-88	5	-5.37	817062143	514282	2.43	1624	1625	1535	2125	1147	1638	1584.95	1.18	0	68214	2304	1970	1791	1457	1278	1881	1368	234	487	500	1140	1	1	46754933	725	3.96	0.68	03	1.10	391.00	2278.00	2125	20241213	-27.06	960	20241209	61.46	2125	-27.06	20241213	960	61.46	20241209	2125	-27.06	20241213	960	61.46	20241209	0.95	N	018500	500	233 억	551934	N	N	0	N	00	N
90	20241213	160323	54	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	1638	-92	5	-5.32	39094292161	21012446	174.66	1900	2125	1612	2245	1211	1730	1860.80	1.40	0	-88748	1844	1786	1672	1614	1500	1816	1644	234	515	500	1210	1	1	46754933	766	4.19	0.72	03	44.94	391.00	2278.00	2125	20241213	-22.92	960	20241209	70.62	2125	-22.92	20241213	960	70.62	20241209	2125	-22.92	20241213	960	70.62	20241209	0.38	N	018500	500	233 억	656076	N	N	0	N	01	N
91	20241213	150328	54	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	1634	-96	5	-5.55	38293007578	20523255	170.60	1900	2125	1612	2245	1211	1730	1865.84	1.40	0	-104810	1844	1786	1672	1614	1500	1816	1644	234	515	500	1210	1	1	46754933	764	4.18	0.72	03	43.90	391.00	2278.00	2125	20241213	-23.11	960	20241209	70.21	2125	-23.11	20241213	960	70.21	20241209	2125	-23.11	20241213	960	70.21	20241209	0.38	N	018500	500	233 억	656076	N	N	0	N	01	N
92	20241213	140329	54	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	1626	-104	5	-6.01	36537340536	19450131	161.68	1900	2125	1612	2245	1211	1730	1878.51	1.40	0	-83607	1844	1786	1672	1614	1500	1816	1644	234	515	500	1210	1	1	46754933	760	4.16	0.71	03	41.60	391.00	2278.00	2125	20241213	-23.48	960	20241209	69.38	2125	-23.48	20241213	960	69.38	20241209	2125	-23.48	20241213	960	69.38	20241209	0.38	N	018500	500	233 억	656076	N	N	0	N	01	N
93	20241213	130329	54	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	1756	26	2	1.50	31704902236	16580955	137.83	1900	2125	1730	2245	1211	1730	1912.13	1.40	0	-109790	1844	1786	1672	1614	1500	1816	1644	234	515	500	1210	1	1	46754933	821	4.49	0.77	03	35.46	391.00	2278.00	2125	20241213	-17.36	960	20241209	82.92	2125	-17.36	20241213	960	82.92	20241209	2125	-17.36	20241213	960	82.92	20241209	0.38	N	018500	500	233 억	656076	N	N	0	N	01	N
94	20241213	120329	54	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	1816	86	2	4.97	28957376166	15049151	125.09	1900	2125	1730	2245	1211	1730	1924.19	1.40	0	-63643	1844	1786	1672	1614	1500	1816	1644	234	515	500	1210	1	1	46754933	849	4.64	0.80	03	32.19	391.00	2278.00	2125	20241213	-14.54	960	20241209	89.17	2125	-14.54	20241213	960	89.17	20241209	2125	-14.54	20241213	960	89.17	20241209	0.38	N	018500	500	233 억	656076	N	N	0	N	01	N
95	20241213	110328	54	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	1944	214	2	12.37	25926862064	13428909	111.63	1900	2125	1730	2245	1211	1730	1930.68	1.40	0	-84349	1844	1786	1672	1614	1500	1816	1644	234	515	500	1210	1	1	46754933	909	4.97	0.85	03	28.72	391.00	2278.00	2125	20241213	-8.52	960	20241209	102.50	2125	-8.52	20241213	960	102.50	20241209	2125	-8.52	20241213	960	102.50	20241209	0.38	N	018500	500	233 억	656076	N	N	0	N	01	N
96	20241213	100328	54	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	1988	258	2	14.91	20994648337	10903296	90.63	1900	2125	1730	2245	1211	1730	1925.53	1.40	0	-31903	1844	1786	1672	1614	1500	1816	1644	234	515	500	1210	1	1	46754933	929	5.08	0.87	03	23.32	391.00	2278.00	2125	20241213	-6.45	960	20241209	107.08	2125	-6.45	20241213	960	107.08	20241209	2125	-6.45	20241213	960	107.08	20241209	0.38	N	018500	500	233 억	656076	N	N	0	N	01	N
97	20241213	090328	54	100.00	KOSPI		운수.장비	N	N	N	N	N	1947	217	2	12.54	4172050731	2237676	18.60	1900	1980	1773	2245	1211	1730	1864.46	1.40	0	22859	1844	1786	1672	1614	1500	1816	1644	234	515	500	1210	1	1	46754933	910	4.98	0.85	03	4.79	391.00	2278.00	2070	20240213	-5.94	960	20241209	102.81	2070	-5.94	20240213	960	102.81	20241209	2070	-5.94	20240213	960	102.81	20241209	0.38	N	018500	500	233 억	656076	N	N	0	N	01	N
98	20241212	160328	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1730	399	1	29.98	20548730402	12016810	619.38	1730	1730	1558	1730	932	1331	1710.00	1.48	0	-34862	1535	1433	1229	1127	923	1484	1178	234	399	500	930	1	1	46754933	809	4.42	0.76	03	25.70	391.00	2278.00	2070	20240213	-16.43	960	20241209	80.21	2070	-16.43	20240213	960	80.21	20241209	2070	-16.43	20240213	960	80.21	20241209	0.39	N	018500	500	233 억	692301	N	N	0	N	00	N
99	20241212	150327	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1730	399	1	29.98	20543581922	12013834	619.22	1730	1730	1558	1730	932	1331	1709.99	1.48	0	-34433	1535	1433	1229	1127	923	1484	1178	234	399	500	930	1	1	46754933	809	4.42	0.76	03	25.70	391.00	2278.00	2070	20240213	-16.43	960	20241209	80.21	2070	-16.43	20240213	960	80.21	20241209	2070	-16.43	20240213	960	80.21	20241209	0.39	N	018500	500	233 억	692301	N	N	0	N	00	N
100	20241212	140327	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1730	399	1	29.98	20533412982	12007956	618.92	1730	1730	1558	1730	932	1331	1709.98	1.48	0	-33416	1535	1433	1229	1127	923	1484	1178	234	399	500	930	1	1	46754933	809	4.42	0.76	03	25.68	391.00	2278.00	2070	20240213	-16.43	960	20241209	80.21	2070	-16.43	20240213	960	80.21	20241209	2070	-16.43	20240213	960	80.21	20241209	0.39	N	018500	500	233 억	692301	N	N	0	N	00	N
101	20241212	130325	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1730	399	1	29.98	20486021362	11980562	617.51	1730	1730	1558	1730	932	1331	1709.94	1.48	0	-32436	1535	1433	1229	1127	923	1484	1178	234	399	500	930	1	1	46754933	809	4.42	0.76	03	25.62	391.00	2278.00	2070	20240213	-16.43	960	20241209	80.21	2070	-16.43	20240213	960	80.21	20241209	2070	-16.43	20240213	960	80.21	20241209	0.39	N	018500	500	233 억	692301	N	N	0	N	00	N
102	20241212	120325	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1730	399	1	29.98	17363670878	10164924	523.93	1730	1730	1558	1730	932	1331	1708.19	1.48	0	-32279	1535	1433	1229	1127	923	1484	1178	234	399	500	930	1	1	46754933	809	4.42	0.76	03	21.74	391.00	2278.00	2070	20240213	-16.43	960	20241209	80.21	2070	-16.43	20240213	960	80.21	20241209	2070	-16.43	20240213	960	80.21	20241209	0.39	N	018500	500	233 억	692301	N	N	0	N	00	N
103	20241212	110325	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1730	399	1	29.98	13556529942	7961468	410.35	1730	1730	1558	1730	932	1331	1702.77	1.48	0	101561	1535	1433	1229	1127	923	1484	1178	234	399	500	930	1	1	46754933	809	4.42	0.76	03	17.03	391.00	2278.00	2070	20240213	-16.43	960	20241209	80.21	2070	-16.43	20240213	960	80.21	20241209	2070	-16.43	20240213	960	80.21	20241209	0.39	N	018500	500	233 억	692301	N	N	0	N	00	N
104	20241212	100324	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1730	399	1	29.98	13396688322	7869074	405.59	1730	1730	1558	1730	932	1331	1702.45	1.48	0	102867	1535	1433	1229	1127	923	1484	1178	234	399	500	930	1	1	46754933	809	4.42	0.76	03	16.83	391.00	2278.00	2070	20240213	-16.43	960	20241209	80.21	2070	-16.43	20240213	960	80.21	20241209	2070	-16.43	20240213	960	80.21	20241209	0.39	N	018500	500	233 억	692301	N	N	0	N	00	N
105	20241212	090326	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1730	399	1	29.98	2949490598	1705216	87.89	1730	1730	1700	1730	932	1331	1729.69	1.48	0	-10292	1535	1433	1229	1127	923	1484	1178	234	399	500	930	1	1	46754933	809	4.42	0.76	03	3.65	391.00	2278.00	2070	20240213	-16.43	960	20241209	80.21	2070	-16.43	20240213	960	80.21	20241209	2070	-16.43	20240213	960	80.21	20241209	0.39	N	018500	500	233 억	692301	N	N	0	N	00	N
106	20241211	160324	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1331	307	1	29.98	2465515134	1936640	937.29	1025	1331	1025	1331	717	1024	1273.07	1.65	0	-51787	1109	1066	1016	973	923	1088	995	234	307	500	710	1	1	46754933	622	3.40	0.58	03	4.14	391.00	2278.00	2070	20240213	-35.70	960	20241209	38.65	2070	-35.70	20240213	960	38.65	20241209	2070	-35.70	20240213	960	38.65	20241209	0.41	N	018500	500	233 억	770859	N	N	1	N	00	N
107	20241211	150244	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1331	307	1	29.98	2462475130	1934356	936.19	1025	1331	1025	1331	717	1024	1273.02	1.65	0	-51787	1109	1066	1016	973	923	1088	995	234	307	500	710	1	1	46754933	622	3.40	0.58	03	4.14	391.00	2278.00	2070	20240213	-35.70	960	20241209	38.65	2070	-35.70	20240213	960	38.65	20241209	2070	-35.70	20240213	960	38.65	20241209	0.41	N	018500	500	233 억	770859	N	N	1	N	00	N
108	20241211	140326	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1331	307	1	29.98	2456268677	1929693	933.93	1025	1331	1025	1331	717	1024	1272.88	1.65	0	-51787	1109	1066	1016	973	923	1088	995	234	307	500	710	1	1	46754933	622	3.40	0.58	03	4.13	391.00	2278.00	2070	20240213	-35.70	960	20241209	38.65	2070	-35.70	20240213	960	38.65	20241209	2070	-35.70	20240213	960	38.65	20241209	0.41	N	018500	500	233 억	770859	N	N	1	N	00	N
109	20241211	130327	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1331	307	1	29.98	2448906916	1924162	931.25	1025	1331	1025	1331	717	1024	1272.71	1.65	0	-51787	1109	1066	1016	973	923	1088	995	234	307	500	710	1	1	46754933	622	3.40	0.58	03	4.12	391.00	2278.00	2070	20240213	-35.70	960	20241209	38.65	2070	-35.70	20240213	960	38.65	20241209	2070	-35.70	20240213	960	38.65	20241209	0.41	N	018500	500	233 억	770859	N	N	1	N	00	N
110	20241211	120328	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1331	307	1	29.98	2425864644	1906850	922.87	1025	1331	1025	1331	717	1024	1272.18	1.65	0	-51736	1109	1066	1016	973	923	1088	995	234	307	500	710	1	1	46754933	622	3.40	0.58	03	4.08	391.00	2278.00	2070	20240213	-35.70	960	20241209	38.65	2070	-35.70	20240213	960	38.65	20241209	2070	-35.70	20240213	960	38.65	20241209	0.41	N	018500	500	233 억	770859	N	N	1	N	00	N
111	20241211	110326	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1331	307	1	29.98	2313132937	1822153	881.88	1025	1331	1025	1331	717	1024	1269.45	1.65	0	-51736	1109	1066	1016	973	923	1088	995	234	307	500	710	1	1	46754933	622	3.40	0.58	03	3.90	391.00	2278.00	2070	20240213	-35.70	960	20241209	38.65	2070	-35.70	20240213	960	38.65	20241209	2070	-35.70	20240213	960	38.65	20241209	0.41	N	018500	500	233 억	770859	N	N	1	N	00	N
112	20241211	100326	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1119	95	2	9.28	303244033	274465	132.83	1025	1146	1025	1331	717	1024	1104.86	1.65	0	-19335	1109	1066	1016	973	923	1088	995	234	307	500	710	1	1	46754933	523	2.86	0.49	03	0.59	391.00	2278.00	2070	20240213	-45.94	960	20241209	16.56	2070	-45.94	20240213	960	16.56	20241209	2070	-45.94	20240213	960	16.56	20241209	0.41	N	018500	500	233 억	770859	N	N	1	N	00	N
113	20241211	090327	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1040	16	2	1.56	9265411	8947	4.33	1025	1040	1025	1331	717	1024	1035.59	1.65	0	-726	1109	1066	1016	973	923	1088	995	234	307	500	710	1	1	46754933	486	2.66	0.46	03	0.02	391.00	2278.00	2070	20240213	-49.76	960	20241209	8.33	2070	-49.76	20240213	960	8.33	20241209	2070	-49.76	20240213	960	8.33	20241209	0.41	N	018500	500	233 억	770859	N	N	1	N	00	N
114	20241210	160325	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1024	59	2	6.11	209177842	206618	64.20	966	1059	966	1254	676	965	1012.39	1.52	0	46864	1048	1006	983	941	918	995	930	234	289	500	670	1	1	46754933	479	2.62	0.45	03	0.44	391.00	2278.00	2070	20240213	-50.53	960	20241209	6.67	2070	-50.53	20240213	960	6.67	20241209	2070	-50.53	20240213	960	6.67	20241209	0.43	N	018500	500	233 억	712422	N	N	1	N	00	N
115	20241210	150325	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1024	59	2	6.11	172201241	170503	52.98	966	1059	966	1254	676	965	1009.96	1.52	0	41550	1048	1006	983	941	918	995	930	234	289	500	670	1	1	46754933	479	2.62	0.45	03	0.36	391.00	2278.00	2070	20240213	-50.53	960	20241209	6.67	2070	-50.53	20240213	960	6.67	20241209	2070	-50.53	20240213	960	6.67	20241209	0.43	N	018500	500	233 억	712422	N	N	0	N	00	N
116	20241210	140325	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1018	53	2	5.49	141601712	140572	43.68	966	1059	966	1254	676	965	1007.33	1.52	0	37197	1048	1006	983	941	918	995	930	234	289	500	670	1	1	46754933	476	2.60	0.45	03	0.30	391.00	2278.00	2070	20240213	-50.82	960	20241209	6.04	2070	-50.82	20240213	960	6.04	20241209	2070	-50.82	20240213	960	6.04	20241209	0.43	N	018500	500	233 억	712422	N	N	0	N	00	N
117	20241210	130323	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1010	45	2	4.66	127338319	126470	39.30	966	1059	966	1254	676	965	1006.87	1.52	0	35531	1048	1006	983	941	918	995	930	234	289	500	670	1	1	46754933	472	2.58	0.44	03	0.27	391.00	2278.00	2070	20240213	-51.21	960	20241209	5.21	2070	-51.21	20240213	960	5.21	20241209	2070	-51.21	20240213	960	5.21	20241209	0.43	N	018500	500	233 억	712422	N	N	0	N	00	N
118	20241210	120324	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1015	50	2	5.18	121791014	120961	37.58	966	1059	966	1254	676	965	1006.86	1.52	0	33114	1048	1006	983	941	918	995	930	234	289	500	670	1	1	46754933	475	2.60	0.45	03	0.26	391.00	2278.00	2070	20240213	-50.97	960	20241209	5.73	2070	-50.97	20240213	960	5.73	20241209	2070	-50.97	20240213	960	5.73	20241209	0.43	N	018500	500	233 억	712422	N	N	0	N	00	N
119	20241210	110324	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1005	40	2	4.15	117245524	116448	36.18	966	1059	966	1254	676	965	1006.85	1.52	0	31429	1048	1006	983	941	918	995	930	234	289	500	670	1	1	46754933	470	2.57	0.44	03	0.25	391.00	2278.00	2070	20240213	-51.45	960	20241209	4.69	2070	-51.45	20240213	960	4.69	20241209	2070	-51.45	20240213	960	4.69	20241209	0.43	N	018500	500	233 억	712422	N	N	0	N	00	N
120	20241210	100324	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1015	50	2	5.18	58503421	58047	18.04	966	1059	966	1254	676	965	1007.86	1.52	0	18470	1048	1006	983	941	918	995	930	234	289	500	670	1	1	46754933	475	2.60	0.45	03	0.12	391.00	2278.00	2070	20240213	-50.97	960	20241209	5.73	2070	-50.97	20240213	960	5.73	20241209	2070	-50.97	20240213	960	5.73	20241209	0.43	N	018500	500	233 억	712422	N	N	0	N	00	N
121	20241210	090326	57	100.00	KOSPI		운수.장비	N	N	N	N	N	982	17	2	1.76	3034070	3114	0.97	966	982	966	1254	676	965	974.33	1.52	0	1129	1048	1006	983	941	918	995	930	234	289	500	670	1	1	46754933	459	2.51	0.43	03	0.01	391.00	2278.00	2070	20240213	-52.56	960	20241209	2.29	2070	-52.56	20240213	960	2.29	20241209	2070	-52.56	20240213	960	2.29	20241209	0.43	N	018500	500	233 억	712422	N	N	0	N	00	N
122	20241209	160322	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	965	-61	5	-5.95	314543217	321762	116.61	983	1025	960	1333	719	1026	977.68	1.53	0	-1399	1086	1055	1028	997	970	1042	984	234	307	500	710	1	1	46754933	451	2.47	0.42	03	0.69	391.00	2278.00	2070	20240213	-53.38	960	20241209	0.52	2070	-53.38	20240213	960	0.52	20241209	2070	-53.38	20240213	960	0.52	20241209	0.42	N	018500	500	233 억	717621	N	N	0	N	00	N
123	20241209	150325	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	961	-65	5	-6.34	298528704	305151	110.59	983	1025	960	1333	719	1026	978.30	1.53	0	-1	1086	1055	1028	997	970	1042	984	234	307	500	710	1	1	46754933	449	2.46	0.42	03	0.65	391.00	2278.00	2070	20240213	-53.57	960	20241209	0.10	2070	-53.57	20240213	960	0.10	20241209	2070	-53.57	20240213	960	0.10	20241209	0.42	N	018500	500	233 억	717621	N	N	0	N	00	N
124	20241209	140324	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	970	-56	5	-5.46	283624696	289735	105.01	983	1025	960	1333	719	1026	978.91	1.53	0	-471	1086	1055	1028	997	970	1042	984	234	307	500	710	1	1	46754933	454	2.48	0.43	03	0.62	391.00	2278.00	2070	20240213	-53.14	960	20241209	1.04	2070	-53.14	20240213	960	1.04	20241209	2070	-53.14	20240213	960	1.04	20241209	0.42	N	018500	500	233 억	717621	N	N	0	N	00	N
125	20241209	130326	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	967	-59	5	-5.75	251814217	256780	93.06	983	1025	960	1333	719	1026	980.66	1.53	0	-11429	1086	1055	1028	997	970	1042	984	234	307	500	710	1	1	46754933	452	2.47	0.42	03	0.55	391.00	2278.00	2070	20240213	-53.29	960	20241209	0.73	2070	-53.29	20240213	960	0.73	20241209	2070	-53.29	20240213	960	0.73	20241209	0.42	N	018500	500	233 억	717621	N	N	0	N	00	N
126	20241209	120324	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	980	-46	5	-4.48	155261326	157629	57.13	983	1025	978	1333	719	1026	984.98	1.53	0	-11212	1086	1055	1028	997	970	1042	984	234	307	500	710	1	1	46754933	458	2.51	0.43	03	0.34	391.00	2278.00	2070	20240213	-52.66	978	20241209	0.20	2070	-52.66	20240213	978	0.20	20241209	2070	-52.66	20240213	978	0.20	20241209	0.42	N	018500	500	233 억	717621	N	N	0	N	00	N
127	20241209	110325	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	993	-33	5	-3.22	144740433	146939	53.25	983	1025	978	1333	719	1026	985.04	1.53	0	-10396	1086	1055	1028	997	970	1042	984	234	307	500	710	1	1	46754933	464	2.54	0.44	03	0.31	391.00	2278.00	2070	20240213	-52.03	978	20241209	1.53	2070	-52.03	20240213	978	1.53	20241209	2070	-52.03	20240213	978	1.53	20241209	0.42	N	018500	500	233 억	717621	N	N	0	N	00	N
128	20241209	100324	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	983	-43	5	-4.19	76799802	77987	28.26	983	1025	978	1333	719	1026	984.78	1.53	0	-12219	1086	1055	1028	997	970	1042	984	234	307	500	710	1	1	46754933	460	2.51	0.43	03	0.17	391.00	2278.00	2070	20240213	-52.51	978	20241209	0.51	2070	-52.51	20240213	978	0.51	20241209	2070	-52.51	20240213	978	0.51	20241209	0.42	N	018500	500	233 억	717621	N	N	0	N	00	N
129	20241209	090322	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1006	-20	5	-1.95	13785943	13974	5.06	983	1025	983	1333	719	1026	986.54	1.53	0	2121	1086	1055	1028	997	970	1042	984	234	307	500	710	1	1	46754933	470	2.57	0.44	03	0.03	391.00	2278.00	2070	20240213	-51.40	983	20241209	2.34	2070	-51.40	20240213	983	2.34	20241209	2070	-51.40	20240213	983	2.34	20241209	0.42	N	018500	500	233 억	717621	N	N	0	N	00	N
130	20241206	160322	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1026	-36	5	-3.39	281454334	275886	164.96	1059	1059	1001	1380	744	1062	1020.16	1.51	0	9857	1083	1072	1061	1050	1039	1067	1045	234	318	500	740	1	1	46754933	480	2.62	0.45	03	0.59	391.00	2278.00	2070	20240213	-50.43	1001	20241206	2.50	2070	-50.43	20240213	1001	2.50	20241206	2070	-50.43	20240213	1001	2.50	20241206	0.42	N	018500	500	233 억	704805	N	N	0	N	00	N
131	20241206	150323	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1030	-32	5	-3.01	274626587	269237	160.98	1059	1059	1001	1380	744	1062	1020.02	1.51	0	13367	1083	1072	1061	1050	1039	1067	1045	234	318	500	740	1	1	46754933	482	2.63	0.45	03	0.58	391.00	2278.00	2070	20240213	-50.24	1001	20241206	2.90	2070	-50.24	20240213	1001	2.90	20241206	2070	-50.24	20240213	1001	2.90	20241206	0.42	N	018500	500	233 억	704805	N	N	0	N	00	N
132	20241206	140321	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1015	-47	5	-4.43	256333994	251286	150.25	1059	1059	1001	1380	744	1062	1020.09	1.51	0	11926	1083	1072	1061	1050	1039	1067	1045	234	318	500	740	1	1	46754933	475	2.60	0.45	03	0.54	391.00	2278.00	2070	20240213	-50.97	1001	20241206	1.40	2070	-50.97	20240213	1001	1.40	20241206	2070	-50.97	20240213	1001	1.40	20241206	0.42	N	018500	500	233 억	704805	N	N	0	N	00	N
133	20241206	130322	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1016	-46	5	-4.33	248982349	244011	145.90	1059	1059	1001	1380	744	1062	1020.37	1.51	0	11986	1083	1072	1061	1050	1039	1067	1045	234	318	500	740	1	1	46754933	475	2.60	0.45	03	0.52	391.00	2278.00	2070	20240213	-50.92	1001	20241206	1.50	2070	-50.92	20240213	1001	1.50	20241206	2070	-50.92	20240213	1001	1.50	20241206	0.42	N	018500	500	233 억	704805	N	N	0	N	00	N
134	20241206	120321	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1020	-42	5	-3.95	216545781	212015	126.77	1059	1059	1001	1380	744	1062	1021.37	1.51	0	3495	1083	1072	1061	1050	1039	1067	1045	234	318	500	740	1	1	46754933	477	2.61	0.45	03	0.45	391.00	2278.00	2070	20240213	-50.72	1001	20241206	1.90	2070	-50.72	20240213	1001	1.90	20241206	2070	-50.72	20240213	1001	1.90	20241206	0.42	N	018500	500	233 억	704805	N	N	0	N	00	N
135	20241206	110322	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1011	-51	5	-4.80	139446189	135498	81.02	1059	1059	1001	1380	744	1062	1029.14	1.51	0	-3028	1083	1072	1061	1050	1039	1067	1045	234	318	500	740	1	1	46754933	473	2.59	0.44	03	0.29	391.00	2278.00	2070	20240213	-51.16	1001	20241206	1.00	2070	-51.16	20240213	1001	1.00	20241206	2070	-51.16	20240213	1001	1.00	20241206	0.42	N	018500	500	233 억	704805	N	N	0	N	00	N
136	20241206	100319	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1039	-23	5	-2.17	42609240	40709	24.34	1059	1059	1039	1380	744	1062	1046.68	1.51	0	-10147	1083	1072	1061	1050	1039	1067	1045	234	318	500	740	1	1	46754933	486	2.66	0.46	03	0.09	391.00	2278.00	2070	20240213	-49.81	1039	20241206	0.00	2070	-49.81	20240213	1039	0.00	20241206	2070	-49.81	20240213	1039	0.00	20241206	0.42	N	018500	500	233 억	704805	N	N	0	N	00	N
137	20241206	090321	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1048	-14	5	-1.32	6373758	6049	3.62	1059	1059	1048	1380	744	1062	1053.69	1.51	0	1160	1083	1072	1061	1050	1039	1067	1045	234	318	500	740	1	1	46754933	490	2.68	0.46	03	0.01	391.00	2278.00	2070	20240213	-49.37	1048	20241206	0.00	2070	-49.37	20240213	1048	0.00	20241206	2070	-49.37	20240213	1048	0.00	20241206	0.42	N	018500	500	233 억	704805	N	N	0	N	00	N
138	20241205	160317	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1062	-15	5	-1.39	177253027	167221	169.21	1072	1072	1050	1400	754	1077	1059.99	1.54	0	-15043	1101	1089	1072	1060	1043	1080	1051	234	323	500	750	1	1	46754933	497	2.72	0.47	03	0.36	391.00	2278.00	2070	20240213	-48.70	1050	20241205	1.14	2070	-48.70	20240213	1050	1.14	20241205	2070	-48.70	20240213	1050	1.14	20241205	0.40	N	018500	500	233 억	720500	N	N	0	N	00	N
139	20241205	150319	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1057	-20	5	-1.86	170737836	161060	162.97	1072	1072	1050	1400	754	1077	1060.09	1.54	0	-11886	1101	1089	1072	1060	1043	1080	1051	234	323	500	750	1	1	46754933	494	2.70	0.46	03	0.34	391.00	2278.00	2070	20240213	-48.94	1050	20241205	0.67	2070	-48.94	20240213	1050	0.67	20241205	2070	-48.94	20240213	1050	0.67	20241205	0.40	N	018500	500	233 억	720500	N	N	0	N	00	N
140	20241205	140318	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1060	-17	5	-1.58	118626614	111547	112.87	1072	1072	1056	1400	754	1077	1063.47	1.54	0	-6676	1101	1089	1072	1060	1043	1080	1051	234	323	500	750	1	1	46754933	496	2.71	0.47	03	0.24	391.00	2278.00	2070	20240213	-48.79	1050	20241115	0.95	2070	-48.79	20240213	1050	0.95	20241115	2070	-48.79	20240213	1050	0.95	20241115	0.40	N	018500	500	233 억	720500	N	N	0	N	00	N
141	20241205	130318	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1057	-20	5	-1.86	106948988	100504	101.70	1072	1072	1056	1400	754	1077	1064.13	1.54	0	-2678	1101	1089	1072	1060	1043	1080	1051	234	323	500	750	1	1	46754933	494	2.70	0.46	03	0.21	391.00	2278.00	2070	20240213	-48.94	1050	20241115	0.67	2070	-48.94	20240213	1050	0.67	20241115	2070	-48.94	20240213	1050	0.67	20241115	0.40	N	018500	500	233 억	720500	N	N	0	N	00	N
142	20241205	120318	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1069	-8	5	-0.74	102010192	95854	96.99	1072	1072	1056	1400	754	1077	1064.22	1.54	0	-3520	1101	1089	1072	1060	1043	1080	1051	234	323	500	750	1	1	46754933	500	2.73	0.47	03	0.21	391.00	2278.00	2070	20240213	-48.36	1050	20241115	1.81	2070	-48.36	20240213	1050	1.81	20241115	2070	-48.36	20240213	1050	1.81	20241115	0.40	N	018500	500	233 억	720500	N	N	0	N	00	N
143	20241205	110317	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1066	-11	5	-1.02	99133935	93147	94.25	1072	1072	1060	1400	754	1077	1064.27	1.54	0	-3745	1101	1089	1072	1060	1043	1080	1051	234	323	500	750	1	1	46754933	498	2.73	0.47	03	0.20	391.00	2278.00	2070	20240213	-48.50	1050	20241115	1.52	2070	-48.50	20240213	1050	1.52	20241115	2070	-48.50	20240213	1050	1.52	20241115	0.40	N	018500	500	233 억	720500	N	N	0	N	00	N
144	20241205	100316	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1072	-5	5	-0.46	27535212	25812	26.12	1072	1072	1065	1400	754	1077	1066.76	1.54	0	-2088	1101	1089	1072	1060	1043	1080	1051	234	323	500	750	1	1	46754933	501	2.74	0.47	03	0.06	391.00	2278.00	2070	20240213	-48.21	1050	20241115	2.10	2070	-48.21	20240213	1050	2.10	20241115	2070	-48.21	20240213	1050	2.10	20241115	0.40	N	018500	500	233 억	720500	N	N	0	N	00	N
145	20241205	090317	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1072	-5	5	-0.46	3524736	3288	3.33	1072	1072	1072	1400	754	1077	1072.00	1.54	0	-491	1101	1089	1072	1060	1043	1080	1051	234	323	500	750	1	1	46754933	501	2.74	0.47	03	0.01	391.00	2278.00	2070	20240213	-48.21	1050	20241115	2.10	2070	-48.21	20240213	1050	2.10	20241115	2070	-48.21	20240213	1050	2.10	20241115	0.40	N	018500	500	233 억	720500	N	N	0	N	00	N
146	20241204	160313	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1077	-13	5	-1.19	103770637	97690	132.10	1082	1084	1055	1417	763	1090	1062.24	1.53	0	6115	1124	1107	1096	1079	1068	1115	1087	234	327	500	760	1	1	46754933	504	2.75	0.47	03	0.21	391.00	2278.00	2070	20240213	-47.97	1050	20241115	2.57	2070	-47.97	20240213	1050	2.57	20241115	2070	-47.97	20240213	1050	2.57	20241115	0.40	N	018500	500	233 억	714385	N	N	2	N	00	N
147	20241204	150314	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1075	-15	5	-1.38	102354860	96374	130.32	1082	1084	1055	1417	763	1090	1062.06	1.53	0	6637	1124	1107	1096	1079	1068	1115	1087	234	327	500	760	1	1	46754933	503	2.75	0.47	03	0.21	391.00	2278.00	2070	20240213	-48.07	1050	20241115	2.38	2070	-48.07	20240213	1050	2.38	20241115	2070	-48.07	20240213	1050	2.38	20241115	0.40	N	018500	500	233 억	714385	N	N	2	N	00	N
148	20241204	140313	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1079	-11	5	-1.01	101224343	95325	128.91	1082	1084	1055	1417	763	1090	1061.89	1.53	0	6724	1124	1107	1096	1079	1068	1115	1087	234	327	500	760	1	1	46754933	504	2.76	0.47	03	0.20	391.00	2278.00	2070	20240213	-47.87	1050	20241115	2.76	2070	-47.87	20240213	1050	2.76	20241115	2070	-47.87	20240213	1050	2.76	20241115	0.40	N	018500	500	233 억	714385	N	N	2	N	00	N
149	20241204	130314	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1073	-17	5	-1.56	89828606	84661	114.49	1082	1082	1055	1417	763	1090	1061.04	1.53	0	7401	1124	1107	1096	1079	1068	1115	1087	234	327	500	760	1	1	46754933	502	2.74	0.47	03	0.18	391.00	2278.00	2070	20240213	-48.16	1050	20241115	2.19	2070	-48.16	20240213	1050	2.19	20241115	2070	-48.16	20240213	1050	2.19	20241115	0.40	N	018500	500	233 억	714385	N	N	2	N	00	N
150	20241204	120313	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1064	-26	5	-2.39	87209750	82208	111.17	1082	1082	1055	1417	763	1090	1060.84	1.53	0	7082	1124	1107	1096	1079	1068	1115	1087	234	327	500	760	1	1	46754933	497	2.72	0.47	03	0.18	391.00	2278.00	2070	20240213	-48.60	1050	20241115	1.33	2070	-48.60	20240213	1050	1.33	20241115	2070	-48.60	20240213	1050	1.33	20241115	0.40	N	018500	500	233 억	714385	N	N	2	N	00	N
151	20241204	110307	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1060	-30	5	-2.75	74971333	70689	95.59	1082	1082	1055	1417	763	1090	1060.58	1.53	0	7465	1124	1107	1096	1079	1068	1115	1087	234	327	500	760	1	1	46754933	496	2.71	0.47	03	0.15	391.00	2278.00	2070	20240213	-48.79	1050	20241115	0.95	2070	-48.79	20240213	1050	0.95	20241115	2070	-48.79	20240213	1050	0.95	20241115	0.40	N	018500	500	233 억	714385	N	N	2	N	00	N
152	20241204	100308	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1063	-27	5	-2.48	57149176	53873	72.85	1082	1082	1055	1417	763	1090	1060.81	1.53	0	8389	1124	1107	1096	1079	1068	1115	1087	234	327	500	760	1	1	46754933	497	2.72	0.47	03	0.12	391.00	2278.00	2070	20240213	-48.65	1050	20241115	1.24	2070	-48.65	20240213	1050	1.24	20241115	2070	-48.65	20240213	1050	1.24	20241115	0.40	N	018500	500	233 억	714385	N	N	2	N	00	N
153	20241204	090312	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1059	-31	5	-2.84	9979319	9354	12.65	1082	1082	1059	1417	763	1090	1066.85	1.53	0	5598	1124	1107	1096	1079	1068	1115	1087	234	327	500	760	1	1	46754933	495	2.71	0.46	03	0.02	391.00	2278.00	2070	20240213	-48.84	1050	20241115	0.86	2070	-48.84	20240213	1050	0.86	20241115	2070	-48.84	20240213	1050	0.86	20241115	0.40	N	018500	500	233 억	714385	N	N	2	N	00	N
154	20241203	160332	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1090	5	2	0.46	80932722	73949	49.44	1085	1113	1085	1410	760	1085	1094.51	1.52	0	3372	1157	1120	1085	1048	1013	1103	1031	234	325	500	750	1	1	46754933	510	2.79	0.48	03	0.16	391.00	2278.00	2070	20240213	-47.34	1050	20241115	3.81	2070	-47.34	20240213	1050	3.81	20241115	2070	-47.34	20240213	1050	3.81	20241115	0.39	N	018500	500	233 억	711013	N	N	2	N	00	N
155	20241203	150334	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1098	13	2	1.20	74541476	68106	45.53	1085	1113	1085	1410	760	1085	1094.49	1.52	0	2341	1157	1120	1085	1048	1013	1103	1031	234	325	500	750	1	1	46754933	513	2.81	0.48	03	0.15	391.00	2278.00	2070	20240213	-46.96	1050	20241115	4.57	2070	-46.96	20240213	1050	4.57	20241115	2070	-46.96	20240213	1050	4.57	20241115	0.39	N	018500	500	233 억	711013	N	N	0	N	00	N
156	20241203	140329	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1092	7	2	0.65	69050768	63090	42.18	1085	1113	1085	1410	760	1085	1094.48	1.52	0	1996	1157	1120	1085	1048	1013	1103	1031	234	325	500	750	1	1	46754933	511	2.79	0.48	03	0.13	391.00	2278.00	2070	20240213	-47.25	1050	20241115	4.00	2070	-47.25	20240213	1050	4.00	20241115	2070	-47.25	20240213	1050	4.00	20241115	0.39	N	018500	500	233 억	711013	N	N	0	N	00	N
157	20241203	130327	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1089	4	2	0.37	67208139	61402	41.05	1085	1113	1085	1410	760	1085	1094.56	1.52	0	1976	1157	1120	1085	1048	1013	1103	1031	234	325	500	750	1	1	46754933	509	2.79	0.48	03	0.13	391.00	2278.00	2070	20240213	-47.39	1050	20241115	3.71	2070	-47.39	20240213	1050	3.71	20241115	2070	-47.39	20240213	1050	3.71	20241115	0.39	N	018500	500	233 억	711013	N	N	0	N	00	N
158	20241203	120337	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1085	0	3	0.00	52104666	47505	31.76	1085	1113	1085	1410	760	1085	1096.82	1.52	0	-2474	1157	1120	1085	1048	1013	1103	1031	234	325	500	750	1	1	46754933	507	2.77	0.48	03	0.10	391.00	2278.00	2070	20240213	-47.58	1050	20241115	3.33	2070	-47.58	20240213	1050	3.33	20241115	2070	-47.58	20240213	1050	3.33	20241115	0.39	N	018500	500	233 억	711013	N	N	0	N	00	N
159	20241203	110325	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1094	9	2	0.83	38620934	35108	23.47	1085	1113	1085	1410	760	1085	1100.06	1.52	0	-4348	1157	1120	1085	1048	1013	1103	1031	234	325	500	750	1	1	46754933	511	2.80	0.48	03	0.08	391.00	2278.00	2070	20240213	-47.15	1050	20241115	4.19	2070	-47.15	20240213	1050	4.19	20241115	2070	-47.15	20240213	1050	4.19	20241115	0.39	N	018500	500	233 억	711013	N	N	0	N	00	N
160	20241203	100319	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1097	12	2	1.11	32808114	29793	19.92	1085	1113	1085	1410	760	1085	1101.20	1.52	0	-5411	1157	1120	1085	1048	1013	1103	1031	234	325	500	750	1	1	46754933	513	2.81	0.48	03	0.06	391.00	2278.00	2070	20240213	-47.00	1050	20241115	4.48	2070	-47.00	20240213	1050	4.48	20241115	2070	-47.00	20240213	1050	4.48	20241115	0.39	N	018500	500	233 억	711013	N	N	0	N	00	N
161	20241203	090318	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1100	15	2	1.38	2425147	2234	1.49	1085	1100	1085	1410	760	1085	1085.56	1.52	0	-184	1157	1120	1085	1048	1013	1103	1031	234	325	500	750	1	1	46754933	514	2.81	0.48	03	0.00	391.00	2278.00	2070	20240213	-46.86	1050	20241115	4.76	2070	-46.86	20240213	1050	4.76	20241115	2070	-46.86	20240213	1050	4.76	20241115	0.39	N	018500	500	233 억	711013	N	N	0	N	00	N
162	20241202	160309	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1085	-34	5	-3.04	163330383	149574	138.07	1112	1122	1050	1454	784	1119	1091.97	1.59	0	-24482	1149	1134	1122	1107	1095	1128	1101	234	335	500	780	1	1	46754933	507	2.77	0.48	03	0.32	391.00	2278.00	2070	20240213	-47.58	1050	20241202	3.33	2070	-47.58	20240213	1050	3.33	20241202	2070	-47.58	20240213	1050	3.33	20241202	0.40	N	018500	500	233 억	741923	N	N	0	N	00	N
163	20241202	150331	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1083	-36	5	-3.22	153688281	140683	129.86	1112	1122	1050	1454	784	1119	1092.44	1.59	0	-22224	1149	1134	1122	1107	1095	1128	1101	234	335	500	780	1	1	46754933	506	2.77	0.48	03	0.30	391.00	2278.00	2070	20240213	-47.68	1050	20241202	3.14	2070	-47.68	20240213	1050	3.14	20241202	2070	-47.68	20240213	1050	3.14	20241202	0.40	N	018500	500	233 억	741923	N	N	0	N	00	N
164	20241202	140320	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1104	-15	5	-1.34	107135761	97251	89.77	1112	1122	1085	1454	784	1119	1101.64	1.59	0	-21530	1149	1134	1122	1107	1095	1128	1101	234	335	500	780	1	1	46754933	516	2.82	0.48	03	0.21	391.00	2278.00	2070	20240213	-46.67	1050	20241115	5.14	2070	-46.67	20240213	1050	5.14	20241115	2070	-46.67	20240213	1050	5.14	20241115	0.40	N	018500	500	233 억	741923	N	N	0	N	00	N
165	20241202	130324	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1097	-22	5	-1.97	86798717	78591	72.55	1112	1122	1089	1454	784	1119	1104.44	1.59	0	-20803	1149	1134	1122	1107	1095	1128	1101	234	335	500	780	1	1	46754933	513	2.81	0.48	03	0.17	391.00	2278.00	2070	20240213	-47.00	1050	20241115	4.48	2070	-47.00	20240213	1050	4.48	20241115	2070	-47.00	20240213	1050	4.48	20241115	0.40	N	018500	500	233 억	741923	N	N	0	N	00	N
166	20241202	120330	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1104	-15	5	-1.34	51878572	46709	43.12	1112	1122	1103	1454	784	1119	1110.68	1.59	0	-15954	1149	1134	1122	1107	1095	1128	1101	234	335	500	780	1	1	46754933	516	2.82	0.48	03	0.10	391.00	2278.00	2070	20240213	-46.67	1050	20241115	5.14	2070	-46.67	20240213	1050	5.14	20241115	2070	-46.67	20240213	1050	5.14	20241115	0.40	N	018500	500	233 억	741923	N	N	0	N	00	N
167	20241202	110315	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1111	-8	5	-0.71	34649584	31129	28.73	1112	1122	1110	1454	784	1119	1113.10	1.59	0	-8108	1149	1134	1122	1107	1095	1128	1101	234	335	500	780	1	1	46754933	519	2.84	0.49	03	0.07	391.00	2278.00	2070	20240213	-46.33	1050	20241115	5.81	2070	-46.33	20240213	1050	5.81	20241115	2070	-46.33	20240213	1050	5.81	20241115	0.40	N	018500	500	233 억	741923	N	N	0	N	00	N
168	20241202	100309	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1117	-2	5	-0.18	22347903	20060	18.52	1112	1122	1111	1454	784	1119	1114.05	1.59	0	-5490	1149	1134	1122	1107	1095	1128	1101	234	335	500	780	1	1	46754933	522	2.86	0.49	03	0.04	391.00	2278.00	2070	20240213	-46.04	1050	20241115	6.38	2070	-46.04	20240213	1050	6.38	20241115	2070	-46.04	20240213	1050	6.38	20241115	0.40	N	018500	500	233 억	741923	N	N	0	N	00	N
169	20241202	090311	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1112	-7	5	-0.63	6669776	5998	5.54	1112	1112	1112	1454	784	1119	1112.00	1.59	0	419	1149	1134	1122	1107	1095	1128	1101	234	335	500	780	1	1	46754933	520	2.84	0.49	03	0.01	391.00	2278.00	2070	20240213	-46.28	1050	20241115	5.90	2070	-46.28	20240213	1050	5.90	20241115	2070	-46.28	20240213	1050	5.90	20241115	0.40	N	018500	500	233 억	741923	N	N	0	N	00	N

71 KiB Raw Blame History

71 KiB

Raw Blame History