KissMeData/033530/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	shortOverheated
2	20241231	160432	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	3950	-15	5	-0.38	54318785	13730	27.02	3910	4000	3910	5150	2780	3965	3956.25	5.56	-5922	-7485	4111	4037	3986	3912	3861	4012	3887	139	1185	500	2850	5	1	27820961	1099	27.24	0.26	12	0.05	145.00	15080.00	6890	20240105	-42.67	3550	20241209	11.27	6890	-42.67	20240105	3550	11.27	20241209	6890	-42.67	20240105	3550	11.27	20241209	1.58	N	033530	500	139 억	1545720	N	N	0	N	N
3	20241231	150434	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	3950	-15	5	-0.38	54318785	13730	27.02	3910	4000	3910	5150	2780	3965	3956.25	5.56	-5922	-7485	4111	4037	3986	3912	3861	4012	3887	139	1185	500	2850	5	1	27820961	1099	27.24	0.26	12	0.05	145.00	15080.00	6890	20240105	-42.67	3550	20241209	11.27	6890	-42.67	20240105	3550	11.27	20241209	6890	-42.67	20240105	3550	11.27	20241209	1.58	N	033530	500	139 억	1545720	N	N	0	N	N
4	20241231	140433	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	3950	-15	5	-0.38	54318785	13730	27.02	3910	4000	3910	5150	2780	3965	3956.25	5.56	-5922	-7485	4111	4037	3986	3912	3861	4012	3887	139	1185	500	2850	5	1	27820961	1099	27.24	0.26	12	0.05	145.00	15080.00	6890	20240105	-42.67	3550	20241209	11.27	6890	-42.67	20240105	3550	11.27	20241209	6890	-42.67	20240105	3550	11.27	20241209	1.58	N	033530	500	139 억	1545720	N	N	0	N	N
5	20241231	130433	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	3950	-15	5	-0.38	54318785	13730	27.02	3910	4000	3910	5150	2780	3965	3956.25	5.56	-5922	-7485	4111	4037	3986	3912	3861	4012	3887	139	1185	500	2850	5	1	27820961	1099	27.24	0.26	12	0.05	145.00	15080.00	6890	20240105	-42.67	3550	20241209	11.27	6890	-42.67	20240105	3550	11.27	20241209	6890	-42.67	20240105	3550	11.27	20241209	1.58	N	033530	500	139 억	1545720	N	N	0	N	N
6	20241231	120432	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	3950	-15	5	-0.38	54318785	13730	27.02	3910	4000	3910	5150	2780	3965	3956.25	5.56	-5922	-7485	4111	4037	3986	3912	3861	4012	3887	139	1185	500	2850	5	1	27820961	1099	27.24	0.26	12	0.05	145.00	15080.00	6890	20240105	-42.67	3550	20241209	11.27	6890	-42.67	20240105	3550	11.27	20241209	6890	-42.67	20240105	3550	11.27	20241209	1.58	N	033530	500	139 억	1545720	N	N	0	N	N
7	20241231	110432	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	3950	-15	5	-0.38	54318785	13730	27.02	3910	4000	3910	5150	2780	3965	3956.25	5.56	-5922	-7485	4111	4037	3986	3912	3861	4012	3887	139	1185	500	2850	5	1	27820961	1099	27.24	0.26	12	0.05	145.00	15080.00	6890	20240105	-42.67	3550	20241209	11.27	6890	-42.67	20240105	3550	11.27	20241209	6890	-42.67	20240105	3550	11.27	20241209	1.58	N	033530	500	139 억	1545720	N	N	0	N	N
8	20241231	100426	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	3950	-15	5	-0.38	54318785	13730	27.02	3910	4000	3910	5150	2780	3965	3956.25	5.56	-5922	-7485	4111	4037	3986	3912	3861	4012	3887	139	1185	500	2850	5	1	27820961	1099	27.24	0.26	12	0.05	145.00	15080.00	6890	20240105	-42.67	3550	20241209	11.27	6890	-42.67	20240105	3550	11.27	20241209	6890	-42.67	20240105	3550	11.27	20241209	1.58	N	033530	500	139 억	1545720	N	N	0	N	N
9	20241231	090433	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	3950	-15	5	-0.38	54318785	13730	27.02	3910	4000	3910	5150	2780	3965	3956.25	5.56	-5922	-7485	4111	4037	3986	3912	3861	4012	3887	139	1185	500	2850	5	1	27820961	1099	27.24	0.26	12	0.05	145.00	15080.00	6890	20240105	-42.67	3550	20241209	11.27	6890	-42.67	20240105	3550	11.27	20241209	6890	-42.67	20240105	3550	11.27	20241209	1.58	N	033530	500	139 억	1545720	N	N	0	N	N
10	20241230	160430	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	3950	-15	5	-0.38	54022535	13655	26.87	3910	4000	3910	5150	2780	3965	3956.25	5.58	0	-7485	4111	4037	3986	3912	3861	4012	3887	139	1185	500	2850	5	1	27820961	1099	27.24	0.26	12	0.05	145.00	15080.00	6890	20240105	-42.67	3550	20241209	11.27	6890	-42.67	20240105	3550	11.27	20241209	6890	-42.67	20240105	3550	11.27	20241209	1.58	N	033530	500	139 억	1551642	N	N	0	N	N
11	20241230	150434	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	3950	-15	5	-0.38	50974375	12883	25.36	3910	4000	3910	5150	2780	3965	3956.72	5.58	0	-7033	4111	4037	3986	3912	3861	4012	3887	139	1185	500	2850	5	1	27820961	1099	27.24	0.26	12	0.05	145.00	15080.00	6890	20240105	-42.67	3550	20241209	11.27	6890	-42.67	20240105	3550	11.27	20241209	6890	-42.67	20240105	3550	11.27	20241209	1.58	N	033530	500	139 억	1551642	N	N	0	N	N
12	20241230	140432	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	3970	5	2	0.13	46504330	11752	23.13	3910	4000	3910	5150	2780	3965	3957.14	5.58	0	-6795	4111	4037	3986	3912	3861	4012	3887	139	1185	500	2850	5	1	27820961	1104	27.38	0.26	12	0.04	145.00	15080.00	6890	20240105	-42.38	3550	20241209	11.83	6890	-42.38	20240105	3550	11.83	20241209	6890	-42.38	20240105	3550	11.83	20241209	1.58	N	033530	500	139 억	1551642	N	N	0	N	N
13	20241230	130432	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	3990	25	2	0.63	44243180	11182	22.01	3910	4000	3910	5150	2780	3965	3956.64	5.58	0	-6285	4111	4037	3986	3912	3861	4012	3887	139	1185	500	2850	5	1	27820961	1110	27.52	0.26	12	0.04	145.00	15080.00	6890	20240105	-42.09	3550	20241209	12.39	6890	-42.09	20240105	3550	12.39	20241209	6890	-42.09	20240105	3550	12.39	20241209	1.58	N	033530	500	139 억	1551642	N	N	0	N	N
14	20241230	120431	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	3975	10	2	0.25	35405835	8956	17.63	3910	3980	3910	5150	2780	3965	3953.31	5.58	0	-5177	4111	4037	3986	3912	3861	4012	3887	139	1185	500	2850	5	1	27820961	1106	27.41	0.26	12	0.03	145.00	15080.00	6890	20240105	-42.31	3550	20241209	11.97	6890	-42.31	20240105	3550	11.97	20241209	6890	-42.31	20240105	3550	11.97	20241209	1.58	N	033530	500	139 억	1551642	N	N	0	N	N
15	20241230	110432	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	3975	10	2	0.25	28394115	7185	14.14	3910	3980	3910	5150	2780	3965	3951.86	5.58	0	-4897	4111	4037	3986	3912	3861	4012	3887	139	1185	500	2850	5	1	27820961	1106	27.41	0.26	12	0.03	145.00	15080.00	6890	20240105	-42.31	3550	20241209	11.97	6890	-42.31	20240105	3550	11.97	20241209	6890	-42.31	20240105	3550	11.97	20241209	1.58	N	033530	500	139 억	1551642	N	N	0	N	N
16	20241230	100432	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	3965	0	3	0.00	11035445	2793	5.50	3910	3970	3910	5150	2780	3965	3951.11	5.58	0	-1950	4111	4037	3986	3912	3861	4012	3887	139	1185	500	2850	5	1	27820961	1103	27.34	0.26	12	0.01	145.00	15080.00	6890	20240105	-42.45	3550	20241209	11.69	6890	-42.45	20240105	3550	11.69	20241209	6890	-42.45	20240105	3550	11.69	20241209	1.58	N	033530	500	139 억	1551642	N	N	0	N	N
17	20241230	090433	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	3945	-20	5	-0.50	1705005	436	0.86	3910	3945	3910	5150	2780	3965	3910.56	5.58	0	-43	4111	4037	3986	3912	3861	4012	3887	139	1185	500	2850	5	1	27820961	1098	27.21	0.26	12	0.00	145.00	15080.00	6890	20240105	-42.74	3550	20241209	11.13	6890	-42.74	20240105	3550	11.13	20241209	6890	-42.74	20240105	3550	11.13	20241209	1.58	N	033530	500	139 억	1551642	N	N	0	N	N
18	20241227	160430	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3965	-145	5	-3.53	198419320	49894	128.59	4000	4060	3935	5340	2880	4110	3976.85	5.68	0	-30417	4163	4136	4108	4081	4053	4150	4095	139	1230	500	2950	5	1	27820961	1103	27.34	0.26	12	0.18	145.00	15080.00	6890	20240105	-42.45	3550	20241209	11.69	6890	-42.45	20240105	3550	11.69	20241209	6890	-42.45	20240105	3550	11.69	20241209	1.57	N	033530	500	139 억	1581299	N	N	0	N	N
19	20241227	150430	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3975	-135	5	-3.28	194323335	48861	125.93	4000	4060	3935	5340	2880	4110	3977.06	5.68	0	-30066	4163	4136	4108	4081	4053	4150	4095	139	1230	500	2950	5	1	27820961	1106	27.41	0.26	12	0.18	145.00	15080.00	6890	20240105	-42.31	3550	20241209	11.97	6890	-42.31	20240105	3550	11.97	20241209	6890	-42.31	20240105	3550	11.97	20241209	1.57	N	033530	500	139 억	1581299	N	N	0	N	N
20	20241227	140432	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3965	-145	5	-3.53	177988555	44742	115.31	4000	4060	3935	5340	2880	4110	3978.11	5.68	0	-28948	4163	4136	4108	4081	4053	4150	4095	139	1230	500	2950	5	1	27820961	1103	27.34	0.26	12	0.16	145.00	15080.00	6890	20240105	-42.45	3550	20241209	11.69	6890	-42.45	20240105	3550	11.69	20241209	6890	-42.45	20240105	3550	11.69	20241209	1.57	N	033530	500	139 억	1581299	N	N	0	N	N
21	20241227	130431	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3970	-140	5	-3.41	162587505	40849	105.28	4000	4060	3935	5340	2880	4110	3980.21	5.68	0	-26668	4163	4136	4108	4081	4053	4150	4095	139	1230	500	2950	5	1	27820961	1104	27.38	0.26	12	0.15	145.00	15080.00	6890	20240105	-42.38	3550	20241209	11.83	6890	-42.38	20240105	3550	11.83	20241209	6890	-42.38	20240105	3550	11.83	20241209	1.57	N	033530	500	139 억	1581299	N	N	0	N	N
22	20241227	120430	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3955	-155	5	-3.77	147850590	37115	95.66	4000	4060	3935	5340	2880	4110	3983.58	5.68	0	-23077	4163	4136	4108	4081	4053	4150	4095	139	1230	500	2950	5	1	27820961	1100	27.28	0.26	12	0.13	145.00	15080.00	6890	20240105	-42.60	3550	20241209	11.41	6890	-42.60	20240105	3550	11.41	20241209	6890	-42.60	20240105	3550	11.41	20241209	1.57	N	033530	500	139 억	1581299	N	N	0	N	N
23	20241227	110430	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3945	-165	5	-4.01	129125545	32371	83.43	4000	4060	3945	5340	2880	4110	3988.93	5.68	0	-21735	4163	4136	4108	4081	4053	4150	4095	139	1230	500	2950	5	1	27820961	1098	27.21	0.26	12	0.12	145.00	15080.00	6890	20240105	-42.74	3550	20241209	11.13	6890	-42.74	20240105	3550	11.13	20241209	6890	-42.74	20240105	3550	11.13	20241209	1.57	N	033530	500	139 억	1581299	N	N	0	N	N
24	20241227	100430	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4010	-100	5	-2.43	39403255	9822	25.31	4000	4060	4000	5340	2880	4110	4011.73	5.68	0	-475	4163	4136	4108	4081	4053	4150	4095	139	1230	500	2950	5	1	27820961	1116	27.66	0.27	12	0.04	145.00	15080.00	6890	20240105	-41.80	3550	20241209	12.96	6890	-41.80	20240105	3550	12.96	20241209	6890	-41.80	20240105	3550	12.96	20241209	1.57	N	033530	500	139 억	1581299	N	N	0	N	N
25	20241227	090432	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4030	-80	5	-1.95	2424945	604	1.56	4000	4050	4000	5340	2880	4110	4014.81	5.68	0	127	4163	4136	4108	4081	4053	4150	4095	139	1230	500	2950	5	1	27820961	1121	27.79	0.27	12	0.00	145.00	15080.00	6890	20240105	-41.51	3550	20241209	13.52	6890	-41.51	20240105	3550	13.52	20241209	6890	-41.51	20240105	3550	13.52	20241209	1.57	N	033530	500	139 억	1581299	N	N	0	N	N
26	20241226	160429	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4110	30	2	0.74	159591785	38800	191.01	4080	4135	4080	5300	2860	4080	4113.19	5.61	0	9681	4116	4097	4071	4052	4026	4107	4062	139	1220	500	2930	5	1	27820961	1143	28.34	0.27	12	0.14	145.00	15080.00	6890	20240105	-40.35	3550	20241209	15.77	6890	-40.35	20240105	3550	15.77	20241209	6890	-40.35	20240105	3550	15.77	20241209	1.57	N	033530	500	139 억	1562122	N	N	0	N	N
27	20241226	150427	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4100	20	2	0.49	144161320	35047	172.53	4080	4135	4080	5300	2860	4080	4113.37	5.61	0	9712	4116	4097	4071	4052	4026	4107	4062	139	1220	500	2930	5	1	27820961	1141	28.28	0.27	12	0.13	145.00	15080.00	6890	20240105	-40.49	3550	20241209	15.49	6890	-40.49	20240105	3550	15.49	20241209	6890	-40.49	20240105	3550	15.49	20241209	1.57	N	033530	500	139 억	1562122	N	N	0	N	N
28	20241226	140427	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4120	40	2	0.98	123023530	29902	147.21	4080	4135	4080	5300	2860	4080	4114.22	5.61	0	9180	4116	4097	4071	4052	4026	4107	4062	139	1220	500	2930	5	1	27820961	1146	28.41	0.27	12	0.11	145.00	15080.00	6890	20240105	-40.20	3550	20241209	16.06	6890	-40.20	20240105	3550	16.06	20241209	6890	-40.20	20240105	3550	16.06	20241209	1.57	N	033530	500	139 억	1562122	N	N	0	N	N
29	20241226	130428	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4130	50	2	1.23	113266535	27536	135.56	4080	4130	4080	5300	2860	4080	4113.40	5.61	0	8267	4116	4097	4071	4052	4026	4107	4062	139	1220	500	2930	5	1	27820961	1149	28.48	0.27	12	0.10	145.00	15080.00	6890	20240105	-40.06	3550	20241209	16.34	6890	-40.06	20240105	3550	16.34	20241209	6890	-40.06	20240105	3550	16.34	20241209	1.57	N	033530	500	139 억	1562122	N	N	0	N	N
30	20241226	120427	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4105	25	2	0.61	50703000	12344	60.77	4080	4120	4080	5300	2860	4080	4107.50	5.61	0	5103	4116	4097	4071	4052	4026	4107	4062	139	1220	500	2930	5	1	27820961	1142	28.31	0.27	12	0.04	145.00	15080.00	6890	20240105	-40.42	3550	20241209	15.63	6890	-40.42	20240105	3550	15.63	20241209	6890	-40.42	20240105	3550	15.63	20241209	1.57	N	033530	500	139 억	1562122	N	N	0	N	N
31	20241226	110428	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4110	30	2	0.74	46977180	11435	56.29	4080	4120	4080	5300	2860	4080	4108.19	5.61	0	5067	4116	4097	4071	4052	4026	4107	4062	139	1220	500	2930	5	1	27820961	1143	28.34	0.27	12	0.04	145.00	15080.00	6890	20240105	-40.35	3550	20241209	15.77	6890	-40.35	20240105	3550	15.77	20241209	6890	-40.35	20240105	3550	15.77	20241209	1.57	N	033530	500	139 억	1562122	N	N	0	N	N
32	20241226	100428	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4105	25	2	0.61	32905010	8008	39.42	4080	4120	4080	5300	2860	4080	4109.02	5.61	0	4911	4116	4097	4071	4052	4026	4107	4062	139	1220	500	2930	5	1	27820961	1142	28.31	0.27	12	0.03	145.00	15080.00	6890	20240105	-40.42	3550	20241209	15.63	6890	-40.42	20240105	3550	15.63	20241209	6890	-40.42	20240105	3550	15.63	20241209	1.57	N	033530	500	139 억	1562122	N	N	0	N	N
33	20241226	090428	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4100	20	2	0.49	311110	76	0.37	4080	4100	4080	5300	2860	4080	4093.55	5.61	0	40	4116	4097	4071	4052	4026	4107	4062	139	1220	500	2930	5	1	27820961	1141	28.28	0.27	12	0.00	145.00	15080.00	6890	20240105	-40.49	3550	20241209	15.49	6890	-40.49	20240105	3550	15.49	20241209	6890	-40.49	20240105	3550	15.49	20241209	1.57	N	033530	500	139 억	1562122	N	N	0	N	N
34	20241224	160427	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4080	30	2	0.74	80428035	19810	57.10	4055	4090	4045	5260	2835	4050	4059.97	5.59	0	7089	4103	4076	4053	4026	4003	4090	4040	139	1210	500	2910	5	1	27820961	1135	28.14	0.27	12	0.07	145.00	15080.00	6890	20240105	-40.78	3550	20241209	14.93	6890	-40.78	20240105	3550	14.93	20241209	6890	-40.78	20240105	3550	14.93	20241209	1.57	N	033530	500	139 억	1554548	N	N	31	N	N
35	20241224	150427	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4070	20	2	0.49	77913370	19193	55.32	4055	4090	4045	5260	2835	4050	4059.47	5.59	0	6852	4103	4076	4053	4026	4003	4090	4040	139	1210	500	2910	5	1	27820961	1132	28.07	0.27	12	0.07	145.00	15080.00	6890	20240105	-40.93	3550	20241209	14.65	6890	-40.93	20240105	3550	14.65	20241209	6890	-40.93	20240105	3550	14.65	20241209	1.57	N	033530	500	139 억	1554548	N	N	31	N	N
36	20241224	140425	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4075	25	2	0.62	75625930	18632	53.70	4055	4080	4045	5260	2835	4050	4058.93	5.59	0	6723	4103	4076	4053	4026	4003	4090	4040	139	1210	500	2910	5	1	27820961	1134	28.10	0.27	12	0.07	145.00	15080.00	6890	20240105	-40.86	3550	20241209	14.79	6890	-40.86	20240105	3550	14.79	20241209	6890	-40.86	20240105	3550	14.79	20241209	1.57	N	033530	500	139 억	1554548	N	N	31	N	N
37	20241224	130426	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4060	10	2	0.25	56533110	13930	40.15	4055	4080	4045	5260	2835	4050	4058.37	5.59	0	5408	4103	4076	4053	4026	4003	4090	4040	139	1210	500	2910	5	1	27820961	1130	28.00	0.27	12	0.05	145.00	15080.00	6890	20240105	-41.07	3550	20241209	14.37	6890	-41.07	20240105	3550	14.37	20241209	6890	-41.07	20240105	3550	14.37	20241209	1.57	N	033530	500	139 억	1554548	N	N	31	N	N
38	20241224	120426	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4055	5	2	0.12	47383010	11674	33.65	4055	4080	4045	5260	2835	4050	4058.85	5.59	0	5253	4103	4076	4053	4026	4003	4090	4040	139	1210	500	2910	5	1	27820961	1128	27.97	0.27	12	0.04	145.00	15080.00	6890	20240105	-41.15	3550	20241209	14.23	6890	-41.15	20240105	3550	14.23	20241209	6890	-41.15	20240105	3550	14.23	20241209	1.57	N	033530	500	139 억	1554548	N	N	31	N	N
39	20241224	110427	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4065	15	2	0.37	39881280	9824	28.32	4055	4080	4045	5260	2835	4050	4059.58	5.59	0	5116	4103	4076	4053	4026	4003	4090	4040	139	1210	500	2910	5	1	27820961	1131	28.03	0.27	12	0.04	145.00	15080.00	6890	20240105	-41.00	3550	20241209	14.51	6890	-41.00	20240105	3550	14.51	20241209	6890	-41.00	20240105	3550	14.51	20241209	1.57	N	033530	500	139 억	1554548	N	N	31	N	N
40	20241224	100427	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4060	10	2	0.25	19192570	4721	13.61	4055	4080	4055	5260	2835	4050	4065.36	5.59	0	2372	4103	4076	4053	4026	4003	4090	4040	139	1210	500	2910	5	1	27820961	1130	28.00	0.27	12	0.02	145.00	15080.00	6890	20240105	-41.07	3550	20241209	14.37	6890	-41.07	20240105	3550	14.37	20241209	6890	-41.07	20240105	3550	14.37	20241209	1.57	N	033530	500	139 억	1554548	N	N	31	N	N
41	20241224	090428	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4080	30	2	0.74	511125	126	0.36	4055	4080	4055	5260	2835	4050	4056.60	5.59	0	-15	4103	4076	4053	4026	4003	4090	4040	139	1210	500	2910	5	1	27820961	1135	28.14	0.27	12	0.00	145.00	15080.00	6890	20240105	-40.78	3550	20241209	14.93	6890	-40.78	20240105	3550	14.93	20241209	6890	-40.78	20240105	3550	14.93	20241209	1.57	N	033530	500	139 억	1554548	N	N	31	N	N
42	20241223	160423	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4050	5	2	0.12	140128880	34589	169.36	4045	4080	4030	5250	2835	4045	4051.26	5.55	0	9084	4155	4100	4065	4010	3975	4082	3992	139	1205	500	2910	5	1	27820961	1127	27.93	0.27	12	0.12	145.00	15080.00	6890	20240105	-41.22	3550	20241209	14.08	6890	-41.22	20240105	3550	14.08	20241209	6890	-41.22	20240105	3550	14.08	20241209	1.57	N	033530	500	139 억	1545155	N	N	31	N	N
43	20241223	150426	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4070	25	2	0.62	115116795	28418	139.15	4045	4080	4030	5250	2835	4045	4050.84	5.55	0	8133	4155	4100	4065	4010	3975	4082	3992	139	1205	500	2910	5	1	27820961	1132	28.07	0.27	12	0.10	145.00	15080.00	6890	20240105	-40.93	3550	20241209	14.65	6890	-40.93	20240105	3550	14.65	20241209	6890	-40.93	20240105	3550	14.65	20241209	1.57	N	033530	500	139 억	1545155	N	N	4	N	N
44	20241223	140423	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4065	20	2	0.49	88068400	21753	106.51	4045	4080	4030	5250	2835	4045	4048.56	5.55	0	4881	4155	4100	4065	4010	3975	4082	3992	139	1205	500	2910	5	1	27820961	1131	28.03	0.27	12	0.08	145.00	15080.00	6890	20240105	-41.00	3550	20241209	14.51	6890	-41.00	20240105	3550	14.51	20241209	6890	-41.00	20240105	3550	14.51	20241209	1.57	N	033530	500	139 억	1545155	N	N	4	N	N
45	20241223	130423	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4060	15	2	0.37	81590665	20157	98.70	4045	4080	4030	5250	2835	4045	4047.76	5.55	0	4204	4155	4100	4065	4010	3975	4082	3992	139	1205	500	2910	5	1	27820961	1130	28.00	0.27	12	0.07	145.00	15080.00	6890	20240105	-41.07	3550	20241209	14.37	6890	-41.07	20240105	3550	14.37	20241209	6890	-41.07	20240105	3550	14.37	20241209	1.57	N	033530	500	139 억	1545155	N	N	4	N	N
46	20241223	120425	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4065	20	2	0.49	68886280	17026	83.37	4045	4080	4030	5250	2835	4045	4045.95	5.55	0	2965	4155	4100	4065	4010	3975	4082	3992	139	1205	500	2910	5	1	27820961	1131	28.03	0.27	12	0.06	145.00	15080.00	6890	20240105	-41.00	3550	20241209	14.51	6890	-41.00	20240105	3550	14.51	20241209	6890	-41.00	20240105	3550	14.51	20241209	1.57	N	033530	500	139 억	1545155	N	N	4	N	N
47	20241223	110423	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4055	10	2	0.25	60981600	15079	73.83	4045	4080	4030	5250	2835	4045	4044.14	5.55	0	2880	4155	4100	4065	4010	3975	4082	3992	139	1205	500	2910	5	1	27820961	1128	27.97	0.27	12	0.05	145.00	15080.00	6890	20240105	-41.15	3550	20241209	14.23	6890	-41.15	20240105	3550	14.23	20241209	6890	-41.15	20240105	3550	14.23	20241209	1.57	N	033530	500	139 억	1545155	N	N	4	N	N
48	20241223	100421	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4045	0	3	0.00	30238820	7471	36.58	4045	4080	4040	5250	2835	4045	4047.49	5.55	0	573	4155	4100	4065	4010	3975	4082	3992	139	1205	500	2910	5	1	27820961	1125	27.90	0.27	12	0.03	145.00	15080.00	6890	20240105	-41.29	3550	20241209	13.94	6890	-41.29	20240105	3550	13.94	20241209	6890	-41.29	20240105	3550	13.94	20241209	1.57	N	033530	500	139 억	1545155	N	N	4	N	N
49	20241223	090424	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4080	35	2	0.87	1249975	309	1.51	4045	4080	4045	5250	2835	4045	4045.23	5.55	0	-47	4155	4100	4065	4010	3975	4082	3992	139	1205	500	2910	5	1	27820961	1135	28.14	0.27	12	0.00	145.00	15080.00	6890	20240105	-40.78	3550	20241209	14.93	6890	-40.78	20240105	3550	14.93	20241209	6890	-40.78	20240105	3550	14.93	20241209	1.57	N	033530	500	139 억	1545155	N	N	4	N	N
50	20241220	160421	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4045	-45	5	-1.10	80784295	19923	80.17	4120	4120	4030	5310	2865	4090	4054.83	5.58	0	-7280	4183	4136	4078	4031	3973	4160	4055	139	1220	500	2940	5	1	27820961	1125	27.90	0.27	12	0.07	145.00	15080.00	6890	20240105	-41.29	3550	20241209	13.94	6890	-41.29	20240105	3550	13.94	20241209	6890	-41.29	20240105	3550	13.94	20241209	1.59	N	033530	500	139 억	1552774	N	N	4	N	N
51	20241220	150423	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4040	-50	5	-1.22	74329350	18326	73.75	4120	4120	4030	5310	2865	4090	4055.95	5.58	0	-7714	4183	4136	4078	4031	3973	4160	4055	139	1220	500	2940	5	1	27820961	1124	27.86	0.27	12	0.07	145.00	15080.00	6890	20240105	-41.36	3550	20241209	13.80	6890	-41.36	20240105	3550	13.80	20241209	6890	-41.36	20240105	3550	13.80	20241209	1.59	N	033530	500	139 억	1552774	N	N	0	N	N
52	20241220	140422	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4050	-40	5	-0.98	56039680	13794	55.51	4120	4120	4030	5310	2865	4090	4062.61	5.58	0	-6198	4183	4136	4078	4031	3973	4160	4055	139	1220	500	2940	5	1	27820961	1127	27.93	0.27	12	0.05	145.00	15080.00	6890	20240105	-41.22	3550	20241209	14.08	6890	-41.22	20240105	3550	14.08	20241209	6890	-41.22	20240105	3550	14.08	20241209	1.59	N	033530	500	139 억	1552774	N	N	0	N	N
53	20241220	130421	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4050	-40	5	-0.98	48078510	11823	47.58	4120	4120	4050	5310	2865	4090	4066.52	5.58	0	-5113	4183	4136	4078	4031	3973	4160	4055	139	1220	500	2940	5	1	27820961	1127	27.93	0.27	12	0.04	145.00	15080.00	6890	20240105	-41.22	3550	20241209	14.08	6890	-41.22	20240105	3550	14.08	20241209	6890	-41.22	20240105	3550	14.08	20241209	1.59	N	033530	500	139 억	1552774	N	N	0	N	N
54	20241220	120420	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4050	-40	5	-0.98	45419180	11167	44.94	4120	4120	4050	5310	2865	4090	4067.27	5.58	0	-4772	4183	4136	4078	4031	3973	4160	4055	139	1220	500	2940	5	1	27820961	1127	27.93	0.27	12	0.04	145.00	15080.00	6890	20240105	-41.22	3550	20241209	14.08	6890	-41.22	20240105	3550	14.08	20241209	6890	-41.22	20240105	3550	14.08	20241209	1.59	N	033530	500	139 억	1552774	N	N	0	N	N
55	20241220	110420	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4060	-30	5	-0.73	39295995	9657	38.86	4120	4120	4055	5310	2865	4090	4069.17	5.58	0	-4730	4183	4136	4078	4031	3973	4160	4055	139	1220	500	2940	5	1	27820961	1130	28.00	0.27	12	0.03	145.00	15080.00	6890	20240105	-41.07	3550	20241209	14.37	6890	-41.07	20240105	3550	14.37	20241209	6890	-41.07	20240105	3550	14.37	20241209	1.59	N	033530	500	139 억	1552774	N	N	0	N	N
56	20241220	100421	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4075	-15	5	-0.37	27529280	6763	27.22	4120	4120	4055	5310	2865	4090	4070.57	5.58	0	-4406	4183	4136	4078	4031	3973	4160	4055	139	1220	500	2940	5	1	27820961	1134	28.10	0.27	12	0.02	145.00	15080.00	6890	20240105	-40.86	3550	20241209	14.79	6890	-40.86	20240105	3550	14.79	20241209	6890	-40.86	20240105	3550	14.79	20241209	1.59	N	033530	500	139 억	1552774	N	N	0	N	N
57	20241220	090423	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4090	0	3	0.00	1255220	305	1.23	4120	4120	4090	5310	2865	4090	4115.48	5.58	0	-199	4183	4136	4078	4031	3973	4160	4055	139	1220	500	2940	5	1	27820961	1138	28.21	0.27	12	0.00	145.00	15080.00	6890	20240105	-40.64	3550	20241209	15.21	6890	-40.64	20240105	3550	15.21	20241209	6890	-40.64	20240105	3550	15.21	20241209	1.59	N	033530	500	139 억	1552774	N	N	0	N	N
58	20241219	160422	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4090	-40	5	-0.97	94041860	23050	59.04	4040	4125	4020	5360	2895	4130	4079.60	5.59	0	-1258	4183	4156	4118	4091	4053	4170	4105	139	1230	500	2970	5	1	27820961	1138	28.21	0.27	12	0.08	145.00	15080.00	6890	20240105	-40.64	3550	20241209	15.21	6890	-40.64	20240105	3550	15.21	20241209	6890	-40.64	20240105	3550	15.21	20241209	1.61	N	033530	500	139 억	1556244	N	N	32	N	N
59	20241219	150419	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4095	-35	5	-0.85	80092715	19643	50.31	4040	4125	4020	5360	2895	4130	4077.42	5.59	0	-45	4183	4156	4118	4091	4053	4170	4105	139	1230	500	2970	5	1	27820961	1139	28.24	0.27	12	0.07	145.00	15080.00	6890	20240105	-40.57	3550	20241209	15.35	6890	-40.57	20240105	3550	15.35	20241209	6890	-40.57	20240105	3550	15.35	20241209	1.61	N	033530	500	139 억	1556244	N	N	32	N	N
60	20241219	140420	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4090	-40	5	-0.97	69198540	16981	43.49	4040	4125	4020	5360	2895	4130	4075.06	5.59	0	845	4183	4156	4118	4091	4053	4170	4105	139	1230	500	2970	5	1	27820961	1138	28.21	0.27	12	0.06	145.00	15080.00	6890	20240105	-40.64	3550	20241209	15.21	6890	-40.64	20240105	3550	15.21	20241209	6890	-40.64	20240105	3550	15.21	20241209	1.61	N	033530	500	139 억	1556244	N	N	32	N	N
61	20241219	130420	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4115	-15	5	-0.36	37360125	9189	23.54	4040	4125	4020	5360	2895	4130	4065.74	5.59	0	846	4183	4156	4118	4091	4053	4170	4105	139	1230	500	2970	5	1	27820961	1145	28.38	0.27	12	0.03	145.00	15080.00	6890	20240105	-40.28	3550	20241209	15.92	6890	-40.28	20240105	3550	15.92	20241209	6890	-40.28	20240105	3550	15.92	20241209	1.61	N	033530	500	139 억	1556244	N	N	32	N	N
62	20241219	120421	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4085	-45	5	-1.09	26475325	6533	16.73	4040	4085	4020	5360	2895	4130	4052.55	5.59	0	1132	4183	4156	4118	4091	4053	4170	4105	139	1230	500	2970	5	1	27820961	1136	28.17	0.27	12	0.02	145.00	15080.00	6890	20240105	-40.71	3550	20241209	15.07	6890	-40.71	20240105	3550	15.07	20241209	6890	-40.71	20240105	3550	15.07	20241209	1.61	N	033530	500	139 억	1556244	N	N	32	N	N
63	20241219	110420	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4065	-65	5	-1.57	20152395	4978	12.75	4040	4075	4020	5360	2895	4130	4048.29	5.59	0	1047	4183	4156	4118	4091	4053	4170	4105	139	1230	500	2970	5	1	27820961	1131	28.03	0.27	12	0.02	145.00	15080.00	6890	20240105	-41.00	3550	20241209	14.51	6890	-41.00	20240105	3550	14.51	20241209	6890	-41.00	20240105	3550	14.51	20241209	1.61	N	033530	500	139 억	1556244	N	N	32	N	N
64	20241219	100415	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4060	-70	5	-1.69	17820060	4403	11.28	4040	4075	4020	5360	2895	4130	4047.25	5.59	0	1400	4183	4156	4118	4091	4053	4170	4105	139	1230	500	2970	5	1	27820961	1130	28.00	0.27	12	0.02	145.00	15080.00	6890	20240105	-41.07	3550	20241209	14.37	6890	-41.07	20240105	3550	14.37	20241209	6890	-41.07	20240105	3550	14.37	20241209	1.61	N	033530	500	139 억	1556244	N	N	32	N	N
65	20241219	090421	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4020	-110	5	-2.66	2437790	604	1.55	4040	4040	4020	5360	2895	4130	4036.08	5.59	0	80	4183	4156	4118	4091	4053	4170	4105	139	1230	500	2970	5	1	27820961	1118	27.72	0.27	12	0.00	145.00	15080.00	6890	20240105	-41.65	3550	20241209	13.24	6890	-41.65	20240105	3550	13.24	20241209	6890	-41.65	20240105	3550	13.24	20241209	1.61	N	033530	500	139 억	1556244	N	N	32	N	N
66	20241218	160419	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4130	50	2	1.23	160364280	39019	98.40	4095	4145	4080	5300	2860	4080	4109.58	5.57	0	-5961	4226	4152	4116	4042	4006	4135	4025	139	1220	500	2930	5	1	27820961	1149	28.48	0.27	12	0.14	145.00	15080.00	6890	20240105	-40.06	3550	20241209	16.34	6890	-40.06	20240105	3550	16.34	20241209	6890	-40.06	20240105	3550	16.34	20241209	1.60	N	033530	500	139 억	1550473	N	N	32	N	N
67	20241218	150420	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4105	25	2	0.61	130106895	31674	79.88	4095	4145	4080	5300	2860	4080	4107.70	5.57	0	-6552	4226	4152	4116	4042	4006	4135	4025	139	1220	500	2930	5	1	27820961	1142	28.31	0.27	12	0.11	145.00	15080.00	6890	20240105	-40.42	3550	20241209	15.63	6890	-40.42	20240105	3550	15.63	20241209	6890	-40.42	20240105	3550	15.63	20241209	1.60	N	033530	500	139 억	1550473	N	N	1	N	N
68	20241218	140419	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4085	5	2	0.12	111184320	27064	68.25	4095	4145	4080	5300	2860	4080	4108.21	5.57	0	-6234	4226	4152	4116	4042	4006	4135	4025	139	1220	500	2930	5	1	27820961	1136	28.17	0.27	12	0.10	145.00	15080.00	6890	20240105	-40.71	3550	20241209	15.07	6890	-40.71	20240105	3550	15.07	20241209	6890	-40.71	20240105	3550	15.07	20241209	1.60	N	033530	500	139 억	1550473	N	N	1	N	N
69	20241218	130420	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4090	10	2	0.25	93515235	22739	57.34	4095	4145	4080	5300	2860	4080	4112.56	5.57	0	-6327	4226	4152	4116	4042	4006	4135	4025	139	1220	500	2930	5	1	27820961	1138	28.21	0.27	12	0.08	145.00	15080.00	6890	20240105	-40.64	3550	20241209	15.21	6890	-40.64	20240105	3550	15.21	20241209	6890	-40.64	20240105	3550	15.21	20241209	1.60	N	033530	500	139 억	1550473	N	N	1	N	N
70	20241218	120420	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4110	30	2	0.74	76717100	18634	46.99	4095	4145	4080	5300	2860	4080	4117.07	5.57	0	-5863	4226	4152	4116	4042	4006	4135	4025	139	1220	500	2930	5	1	27820961	1143	28.34	0.27	12	0.07	145.00	15080.00	6890	20240105	-40.35	3550	20241209	15.77	6890	-40.35	20240105	3550	15.77	20241209	6890	-40.35	20240105	3550	15.77	20241209	1.60	N	033530	500	139 억	1550473	N	N	1	N	N
71	20241218	110420	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4130	50	2	1.23	63719135	15465	39.00	4095	4145	4080	5300	2860	4080	4120.24	5.57	0	-3409	4226	4152	4116	4042	4006	4135	4025	139	1220	500	2930	5	1	27820961	1149	28.48	0.27	12	0.06	145.00	15080.00	6890	20240105	-40.06	3550	20241209	16.34	6890	-40.06	20240105	3550	16.34	20241209	6890	-40.06	20240105	3550	16.34	20241209	1.60	N	033530	500	139 억	1550473	N	N	1	N	N
72	20241218	100420	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4110	30	2	0.74	43256060	10500	26.48	4095	4145	4080	5300	2860	4080	4119.66	5.57	0	-1629	4226	4152	4116	4042	4006	4135	4025	139	1220	500	2930	5	1	27820961	1143	28.34	0.27	12	0.04	145.00	15080.00	6890	20240105	-40.35	3550	20241209	15.77	6890	-40.35	20240105	3550	15.77	20241209	6890	-40.35	20240105	3550	15.77	20241209	1.60	N	033530	500	139 억	1550473	N	N	1	N	N
73	20241218	090421	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4085	5	2	0.12	542840	133	0.34	4095	4095	4080	5300	2860	4080	4081.63	5.57	0	-14	4226	4152	4116	4042	4006	4135	4025	139	1220	500	2930	5	1	27820961	1136	28.17	0.27	12	0.00	145.00	15080.00	6890	20240105	-40.71	3550	20241209	15.07	6890	-40.71	20240105	3550	15.07	20241209	6890	-40.71	20240105	3550	15.07	20241209	1.60	N	033530	500	139 억	1550473	N	N	1	N	N
74	20241217	160417	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4080	40	2	0.99	162755960	39549	76.72	4190	4190	4080	5250	2830	4040	4115.31	5.61	0	-10842	4113	4076	4023	3986	3933	4095	4005	139	1210	500	2900	5	1	27820961	1135	28.14	0.27	12	0.14	145.00	15080.00	6890	20240105	-40.78	3550	20241209	14.93	6890	-40.78	20240105	3550	14.93	20241209	6890	-40.78	20240105	3550	14.93	20241209	1.60	N	033530	500	139 억	1562045	N	N	1	N	N
75	20241217	150419	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4090	50	2	1.24	152258795	36977	71.73	4190	4190	4080	5250	2830	4040	4117.66	5.61	0	-9103	4113	4076	4023	3986	3933	4095	4005	139	1210	500	2900	5	1	27820961	1138	28.21	0.27	12	0.13	145.00	15080.00	6890	20240105	-40.64	3550	20241209	15.21	6890	-40.64	20240105	3550	15.21	20241209	6890	-40.64	20240105	3550	15.21	20241209	1.60	N	033530	500	139 억	1562045	N	N	0	N	N
76	20241217	140421	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4095	55	2	1.36	148502220	36058	69.95	4190	4190	4080	5250	2830	4040	4118.43	5.61	0	-8695	4113	4076	4023	3986	3933	4095	4005	139	1210	500	2900	5	1	27820961	1139	28.24	0.27	12	0.13	145.00	15080.00	6890	20240105	-40.57	3550	20241209	15.35	6890	-40.57	20240105	3550	15.35	20241209	6890	-40.57	20240105	3550	15.35	20241209	1.60	N	033530	500	139 억	1562045	N	N	0	N	N
77	20241217	130410	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4100	60	2	1.49	146636420	35602	69.06	4190	4190	4080	5250	2830	4040	4118.77	5.61	0	-8932	4113	4076	4023	3986	3933	4095	4005	139	1210	500	2900	5	1	27820961	1141	28.28	0.27	12	0.13	145.00	15080.00	6890	20240105	-40.49	3550	20241209	15.49	6890	-40.49	20240105	3550	15.49	20241209	6890	-40.49	20240105	3550	15.49	20241209	1.60	N	033530	500	139 억	1562045	N	N	0	N	N
78	20241217	120418	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4100	60	2	1.49	132423680	32129	62.33	4190	4190	4080	5250	2830	4040	4121.62	5.61	0	-8249	4113	4076	4023	3986	3933	4095	4005	139	1210	500	2900	5	1	27820961	1141	28.28	0.27	12	0.12	145.00	15080.00	6890	20240105	-40.49	3550	20241209	15.49	6890	-40.49	20240105	3550	15.49	20241209	6890	-40.49	20240105	3550	15.49	20241209	1.60	N	033530	500	139 억	1562045	N	N	0	N	N
79	20241217	110418	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4110	70	2	1.73	118486905	28725	55.72	4190	4190	4080	5250	2830	4040	4124.87	5.61	0	-7782	4113	4076	4023	3986	3933	4095	4005	139	1210	500	2900	5	1	27820961	1143	28.34	0.27	12	0.10	145.00	15080.00	6890	20240105	-40.35	3550	20241209	15.77	6890	-40.35	20240105	3550	15.77	20241209	6890	-40.35	20240105	3550	15.77	20241209	1.60	N	033530	500	139 억	1562045	N	N	0	N	N
80	20241217	100410	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4115	75	2	1.86	77907070	18813	36.49	4190	4190	4100	5250	2830	4040	4141.13	5.61	0	-7876	4113	4076	4023	3986	3933	4095	4005	139	1210	500	2900	5	1	27820961	1145	28.38	0.27	12	0.07	145.00	15080.00	6890	20240105	-40.28	3550	20241209	15.92	6890	-40.28	20240105	3550	15.92	20241209	6890	-40.28	20240105	3550	15.92	20241209	1.60	N	033530	500	139 억	1562045	N	N	0	N	N
81	20241217	090418	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4135	95	2	2.35	31902745	7633	14.81	4190	4190	4125	5250	2830	4040	4179.58	5.61	0	-653	4113	4076	4023	3986	3933	4095	4005	139	1210	500	2900	5	1	27820961	1150	28.52	0.27	12	0.03	145.00	15080.00	6890	20240105	-39.99	3550	20241209	16.48	6890	-39.99	20240105	3550	16.48	20241209	6890	-39.99	20240105	3550	16.48	20241209	1.60	N	033530	500	139 억	1562045	N	N	0	N	N
82	20241216	160416	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4040	75	2	1.89	206710650	51204	69.24	3970	4060	3970	5150	2780	3965	4037.00	5.58	0	9245	4111	4037	3996	3922	3881	4017	3902	139	1185	500	2850	5	1	27820961	1124	27.86	0.27	12	0.18	145.00	15080.00	6890	20240105	-41.36	3550	20241209	13.80	6890	-41.36	20240105	3550	13.80	20241209	6890	-41.36	20240105	3550	13.80	20241209	1.60	N	033530	500	139 억	1552586	N	N	24	N	N
83	20241216	150418	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4045	80	2	2.02	186199640	46131	62.38	3970	4060	3970	5150	2780	3965	4036.32	5.58	0	10325	4111	4037	3996	3922	3881	4017	3902	139	1185	500	2850	5	1	27820961	1125	27.90	0.27	12	0.17	145.00	15080.00	6890	20240105	-41.29	3550	20241209	13.94	6890	-41.29	20240105	3550	13.94	20241209	6890	-41.29	20240105	3550	13.94	20241209	1.60	N	033530	500	139 억	1552586	N	N	24	N	N
84	20241216	140417	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4040	75	2	1.89	168995400	41869	56.61	3970	4060	3970	5150	2780	3965	4036.29	5.58	0	11279	4111	4037	3996	3922	3881	4017	3902	139	1185	500	2850	5	1	27820961	1124	27.86	0.27	12	0.15	145.00	15080.00	6890	20240105	-41.36	3550	20241209	13.80	6890	-41.36	20240105	3550	13.80	20241209	6890	-41.36	20240105	3550	13.80	20241209	1.60	N	033530	500	139 억	1552586	N	N	24	N	N
85	20241216	130418	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4055	90	2	2.27	151947310	37637	50.89	3970	4060	3970	5150	2780	3965	4037.18	5.58	0	7929	4111	4037	3996	3922	3881	4017	3902	139	1185	500	2850	5	1	27820961	1128	27.97	0.27	12	0.14	145.00	15080.00	6890	20240105	-41.15	3550	20241209	14.23	6890	-41.15	20240105	3550	14.23	20241209	6890	-41.15	20240105	3550	14.23	20241209	1.60	N	033530	500	139 억	1552586	N	N	24	N	N
86	20241216	120418	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4035	70	2	1.77	120833400	29948	40.49	3970	4050	3970	5150	2780	3965	4034.77	5.58	0	6953	4111	4037	3996	3922	3881	4017	3902	139	1185	500	2850	5	1	27820961	1123	27.83	0.27	12	0.11	145.00	15080.00	6890	20240105	-41.44	3550	20241209	13.66	6890	-41.44	20240105	3550	13.66	20241209	6890	-41.44	20240105	3550	13.66	20241209	1.60	N	033530	500	139 억	1552586	N	N	24	N	N
87	20241216	110417	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4035	70	2	1.77	104026795	25781	34.86	3970	4050	3970	5150	2780	3965	4035.02	5.58	0	6537	4111	4037	3996	3922	3881	4017	3902	139	1185	500	2850	5	1	27820961	1123	27.83	0.27	12	0.09	145.00	15080.00	6890	20240105	-41.44	3550	20241209	13.66	6890	-41.44	20240105	3550	13.66	20241209	6890	-41.44	20240105	3550	13.66	20241209	1.60	N	033530	500	139 억	1552586	N	N	24	N	N
88	20241216	100418	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4040	75	2	1.89	90566685	22436	30.34	3970	4050	3970	5150	2780	3965	4036.67	5.58	0	6329	4111	4037	3996	3922	3881	4017	3902	139	1185	500	2850	5	1	27820961	1124	27.86	0.27	12	0.08	145.00	15080.00	6890	20240105	-41.36	3550	20241209	13.80	6890	-41.36	20240105	3550	13.80	20241209	6890	-41.36	20240105	3550	13.80	20241209	1.60	N	033530	500	139 억	1552586	N	N	24	N	N
89	20241216	090419	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4005	40	2	1.01	2893465	724	0.98	3970	4005	3970	5150	2780	3965	3996.50	5.58	0	14	4111	4037	3996	3922	3881	4017	3902	139	1185	500	2850	5	1	27820961	1114	27.62	0.27	12	0.00	145.00	15080.00	6890	20240105	-41.87	3550	20241209	12.82	6890	-41.87	20240105	3550	12.82	20241209	6890	-41.87	20240105	3550	12.82	20241209	1.60	N	033530	500	139 억	1552586	N	N	24	N	N
90	20241213	160411	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3965	-65	5	-1.61	293748060	73954	325.23	3995	4070	3955	5230	2825	4030	3972.06	5.59	0	-44185	4103	4066	4013	3976	3923	4085	3995	139	1200	500	2900	5	1	27820961	1103	27.34	0.26	12	0.27	145.00	15080.00	6890	20240105	-42.45	3550	20241209	11.69	6890	-42.45	20240105	3550	11.69	20241209	6890	-42.45	20240105	3550	11.69	20241209	1.61	N	033530	500	139 억	1554619	N	N	24	N	N
91	20241213	150416	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3960	-70	5	-1.74	271672880	68378	300.71	3995	4070	3955	5230	2825	4030	3973.10	5.59	0	-41798	4103	4066	4013	3976	3923	4085	3995	139	1200	500	2900	5	1	27820961	1102	27.31	0.26	12	0.25	145.00	15080.00	6890	20240105	-42.53	3550	20241209	11.55	6890	-42.53	20240105	3550	11.55	20241209	6890	-42.53	20240105	3550	11.55	20241209	1.61	N	033530	500	139 억	1554619	N	N	17	N	N
92	20241213	140418	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3965	-65	5	-1.61	221522050	55710	245.00	3995	4070	3960	5230	2825	4030	3976.34	5.59	0	-32716	4103	4066	4013	3976	3923	4085	3995	139	1200	500	2900	5	1	27820961	1103	27.34	0.26	12	0.20	145.00	15080.00	6890	20240105	-42.45	3550	20241209	11.69	6890	-42.45	20240105	3550	11.69	20241209	6890	-42.45	20240105	3550	11.69	20241209	1.61	N	033530	500	139 억	1554619	N	N	17	N	N
93	20241213	130418	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3970	-60	5	-1.49	165221645	41509	182.55	3995	4070	3960	5230	2825	4030	3980.38	5.59	0	-21434	4103	4066	4013	3976	3923	4085	3995	139	1200	500	2900	5	1	27820961	1104	27.38	0.26	12	0.15	145.00	15080.00	6890	20240105	-42.38	3550	20241209	11.83	6890	-42.38	20240105	3550	11.83	20241209	6890	-42.38	20240105	3550	11.83	20241209	1.61	N	033530	500	139 억	1554619	N	N	17	N	N
94	20241213	120417	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3965	-65	5	-1.61	123062575	30886	135.83	3995	4070	3960	5230	2825	4030	3984.41	5.59	0	-12650	4103	4066	4013	3976	3923	4085	3995	139	1200	500	2900	5	1	27820961	1103	27.34	0.26	12	0.11	145.00	15080.00	6890	20240105	-42.45	3550	20241209	11.69	6890	-42.45	20240105	3550	11.69	20241209	6890	-42.45	20240105	3550	11.69	20241209	1.61	N	033530	500	139 억	1554619	N	N	17	N	N
95	20241213	110416	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3970	-60	5	-1.49	81194825	20328	89.40	3995	4070	3965	5230	2825	4030	3994.24	5.59	0	-3402	4103	4066	4013	3976	3923	4085	3995	139	1200	500	2900	5	1	27820961	1104	27.38	0.26	12	0.07	145.00	15080.00	6890	20240105	-42.38	3550	20241209	11.83	6890	-42.38	20240105	3550	11.83	20241209	6890	-42.38	20240105	3550	11.83	20241209	1.61	N	033530	500	139 억	1554619	N	N	17	N	N
96	20241213	100416	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4015	-15	5	-0.37	19227915	4793	21.08	3995	4070	3995	5230	2825	4030	4011.67	5.59	0	-786	4103	4066	4013	3976	3923	4085	3995	139	1200	500	2900	5	1	27820961	1117	27.69	0.27	12	0.02	145.00	15080.00	6890	20240105	-41.73	3550	20241209	13.10	6890	-41.73	20240105	3550	13.10	20241209	6890	-41.73	20240105	3550	13.10	20241209	1.61	N	033530	500	139 억	1554619	N	N	17	N	N
97	20241213	090417	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4000	-30	5	-0.74	395620	99	0.44	3995	4000	3995	5230	2825	4030	3996.16	5.59	0	-1	4103	4066	4013	3976	3923	4085	3995	139	1200	500	2900	5	1	27820961	1113	27.59	0.27	12	0.00	145.00	15080.00	6890	20240105	-41.94	3550	20241209	12.68	6890	-41.94	20240105	3550	12.68	20241209	6890	-41.94	20240105	3550	12.68	20241209	1.61	N	033530	500	139 억	1554619	N	N	17	N	N
98	20241212	160422	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4030	40	2	1.00	90818460	22739	58.27	4000	4050	3960	5180	2795	3990	3993.95	5.62	0	-8825	4146	4067	3911	3832	3676	4107	3872	139	1190	500	2870	5	1	27820961	1121	27.79	0.27	12	0.08	145.00	15080.00	6890	20240105	-41.51	3550	20241209	13.52	6890	-41.51	20240105	3550	13.52	20241209	6890	-41.51	20240105	3550	13.52	20241209	1.61	N	033530	500	139 억	1564709	N	N	17	N	N
99	20241212	150416	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4015	25	2	0.63	78386805	19647	50.35	4000	4050	3960	5180	2795	3990	3989.76	5.62	0	-8529	4146	4067	3911	3832	3676	4107	3872	139	1190	500	2870	5	1	27820961	1117	27.69	0.27	12	0.07	145.00	15080.00	6890	20240105	-41.73	3550	20241209	13.10	6890	-41.73	20240105	3550	13.10	20241209	6890	-41.73	20240105	3550	13.10	20241209	1.61	N	033530	500	139 억	1564709	N	N	11	N	N
100	20241212	140415	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4005	15	2	0.38	75736225	18985	48.65	4000	4050	3960	5180	2795	3990	3989.27	5.62	0	-8687	4146	4067	3911	3832	3676	4107	3872	139	1190	500	2870	5	1	27820961	1114	27.62	0.27	12	0.07	145.00	15080.00	6890	20240105	-41.87	3550	20241209	12.82	6890	-41.87	20240105	3550	12.82	20241209	6890	-41.87	20240105	3550	12.82	20241209	1.61	N	033530	500	139 억	1564709	N	N	11	N	N
101	20241212	130413	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3990	0	3	0.00	69514245	17427	44.66	4000	4050	3960	5180	2795	3990	3988.88	5.62	0	-9368	4146	4067	3911	3832	3676	4107	3872	139	1190	500	2870	5	1	27820961	1110	27.52	0.26	12	0.06	145.00	15080.00	6890	20240105	-42.09	3550	20241209	12.39	6890	-42.09	20240105	3550	12.39	20241209	6890	-42.09	20240105	3550	12.39	20241209	1.61	N	033530	500	139 억	1564709	N	N	11	N	N
102	20241212	120413	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3985	-5	5	-0.13	59093780	14814	37.96	4000	4050	3960	5180	2795	3990	3989.05	5.62	0	-7893	4146	4067	3911	3832	3676	4107	3872	139	1190	500	2870	5	1	27820961	1109	27.48	0.26	12	0.05	145.00	15080.00	6890	20240105	-42.16	3550	20241209	12.25	6890	-42.16	20240105	3550	12.25	20241209	6890	-42.16	20240105	3550	12.25	20241209	1.61	N	033530	500	139 억	1564709	N	N	11	N	N
103	20241212	110413	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4000	10	2	0.25	46475005	11651	29.86	4000	4050	3960	5180	2795	3990	3988.93	5.62	0	-7227	4146	4067	3911	3832	3676	4107	3872	139	1190	500	2870	5	1	27820961	1113	27.59	0.27	12	0.04	145.00	15080.00	6890	20240105	-41.94	3550	20241209	12.68	6890	-41.94	20240105	3550	12.68	20241209	6890	-41.94	20240105	3550	12.68	20241209	1.61	N	033530	500	139 억	1564709	N	N	11	N	N
104	20241212	100412	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3975	-15	5	-0.38	34870385	8738	22.39	4000	4050	3965	5180	2795	3990	3990.66	5.62	0	-5195	4146	4067	3911	3832	3676	4107	3872	139	1190	500	2870	5	1	27820961	1106	27.41	0.26	12	0.03	145.00	15080.00	6890	20240105	-42.31	3550	20241209	11.97	6890	-42.31	20240105	3550	11.97	20241209	6890	-42.31	20240105	3550	11.97	20241209	1.61	N	033530	500	139 억	1564709	N	N	11	N	N
105	20241212	090415	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3990	0	3	0.00	3547280	888	2.28	4000	4000	3990	5180	2795	3990	3994.68	5.62	0	-185	4146	4067	3911	3832	3676	4107	3872	139	1190	500	2870	5	1	27820961	1110	27.52	0.26	12	0.00	145.00	15080.00	6890	20240105	-42.09	3550	20241209	12.39	6890	-42.09	20240105	3550	12.39	20241209	6890	-42.09	20240105	3550	12.39	20241209	1.61	N	033530	500	139 억	1564709	N	N	11	N	N
106	20241211	160412	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3990	235	2	6.26	151896495	39024	103.59	3755	3990	3755	4880	2630	3755	3892.39	5.61	0	3741	3898	3826	3713	3641	3528	3862	3677	139	1125	500	2700	5	1	27820961	1110	27.52	0.26	12	0.14	145.00	15080.00	6890	20240105	-42.09	3550	20241209	12.39	6890	-42.09	20240105	3550	12.39	20241209	6890	-42.09	20240105	3550	12.39	20241209	1.64	N	033530	500	139 억	1560941	N	N	11	N	N
107	20241211	150319	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3960	205	2	5.46	140053270	36045	95.68	3755	3965	3755	4880	2630	3755	3885.51	5.61	0	3774	3898	3826	3713	3641	3528	3862	3677	139	1125	500	2700	5	1	27820961	1102	27.31	0.26	12	0.13	145.00	15080.00	6890	20240105	-42.53	3550	20241209	11.55	6890	-42.53	20240105	3550	11.55	20241209	6890	-42.53	20240105	3550	11.55	20241209	1.64	N	033530	500	139 억	1560941	N	N	5	N	N
108	20241211	140414	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3905	150	2	3.99	92940265	24074	63.90	3755	3905	3755	4880	2630	3755	3860.61	5.61	0	6435	3898	3826	3713	3641	3528	3862	3677	139	1125	500	2700	5	1	27820961	1086	26.93	0.26	12	0.09	145.00	15080.00	6890	20240105	-43.32	3550	20241209	10.00	6890	-43.32	20240105	3550	10.00	20241209	6890	-43.32	20240105	3550	10.00	20241209	1.64	N	033530	500	139 억	1560941	N	N	5	N	N
109	20241211	130415	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3875	120	2	3.20	79216175	20545	54.54	3755	3890	3755	4880	2630	3755	3855.74	5.61	0	6356	3898	3826	3713	3641	3528	3862	3677	139	1125	500	2700	5	1	27820961	1078	26.72	0.26	12	0.07	145.00	15080.00	6890	20240105	-43.76	3550	20241209	9.15	6890	-43.76	20240105	3550	9.15	20241209	6890	-43.76	20240105	3550	9.15	20241209	1.64	N	033530	500	139 억	1560941	N	N	5	N	N
110	20241211	120416	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3885	130	2	3.46	68544010	17787	47.22	3755	3890	3755	4880	2630	3755	3853.60	5.61	0	5815	3898	3826	3713	3641	3528	3862	3677	139	1125	500	2700	5	1	27820961	1081	26.79	0.26	12	0.06	145.00	15080.00	6890	20240105	-43.61	3550	20241209	9.44	6890	-43.61	20240105	3550	9.44	20241209	6890	-43.61	20240105	3550	9.44	20241209	1.64	N	033530	500	139 억	1560941	N	N	5	N	N
111	20241211	110414	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3875	120	2	3.20	57590150	14961	39.71	3755	3885	3755	4880	2630	3755	3849.35	5.61	0	5425	3898	3826	3713	3641	3528	3862	3677	139	1125	500	2700	5	1	27820961	1078	26.72	0.26	12	0.05	145.00	15080.00	6890	20240105	-43.76	3550	20241209	9.15	6890	-43.76	20240105	3550	9.15	20241209	6890	-43.76	20240105	3550	9.15	20241209	1.64	N	033530	500	139 억	1560941	N	N	5	N	N
112	20241211	100415	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3875	120	2	3.20	50887805	13231	35.12	3755	3885	3755	4880	2630	3755	3846.10	5.61	0	4482	3898	3826	3713	3641	3528	3862	3677	139	1125	500	2700	5	1	27820961	1078	26.72	0.26	12	0.05	145.00	15080.00	6890	20240105	-43.76	3550	20241209	9.15	6890	-43.76	20240105	3550	9.15	20241209	6890	-43.76	20240105	3550	9.15	20241209	1.64	N	033530	500	139 억	1560941	N	N	5	N	N
113	20241211	090417	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3755	0	3	0.00	2632255	701	1.86	3755	3755	3755	4880	2630	3755	3755.00	5.61	0	44	3898	3826	3713	3641	3528	3862	3677	139	1125	500	2700	5	1	27820961	1045	25.90	0.25	12	0.00	145.00	15080.00	6890	20240105	-45.50	3550	20241209	5.77	6890	-45.50	20240105	3550	5.77	20241209	6890	-45.50	20240105	3550	5.77	20241209	1.64	N	033530	500	139 억	1560941	N	N	5	N	N
114	20241210	160413	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3755	135	2	3.73	140871345	37669	43.78	3600	3785	3600	4705	2535	3620	3741.64	5.56	0	12960	3933	3776	3663	3506	3393	3720	3450	139	1085	500	2600	5	1	27820961	1045	25.90	0.25	12	0.14	145.00	15080.00	6890	20240105	-45.50	3550	20241209	5.77	6890	-45.50	20240105	3550	5.77	20241209	6890	-45.50	20240105	3550	5.77	20241209	1.64	N	033530	500	139 억	1545464	N	N	5	N	N
115	20241210	150413	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3770	150	2	4.14	128056205	34262	39.82	3600	3785	3600	4705	2535	3620	3739.66	5.56	0	11789	3933	3776	3663	3506	3393	3720	3450	139	1085	500	2600	5	1	27820961	1049	26.00	0.25	12	0.12	145.00	15080.00	6890	20240105	-45.28	3550	20241209	6.20	6890	-45.28	20240105	3550	6.20	20241209	6890	-45.28	20240105	3550	6.20	20241209	1.64	N	033530	500	139 억	1545464	N	N	21	N	N
116	20241210	140412	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3760	140	2	3.87	102610520	27513	31.97	3600	3765	3600	4705	2535	3620	3731.97	5.56	0	9096	3933	3776	3663	3506	3393	3720	3450	139	1085	500	2600	5	1	27820961	1046	25.93	0.25	12	0.10	145.00	15080.00	6890	20240105	-45.43	3550	20241209	5.92	6890	-45.43	20240105	3550	5.92	20241209	6890	-45.43	20240105	3550	5.92	20241209	1.64	N	033530	500	139 억	1545464	N	N	21	N	N
117	20241210	130412	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3750	130	2	3.59	92524525	24827	28.85	3600	3765	3600	4705	2535	3620	3729.42	5.56	0	8448	3933	3776	3663	3506	3393	3720	3450	139	1085	500	2600	5	1	27820961	1043	25.86	0.25	12	0.09	145.00	15080.00	6890	20240105	-45.57	3550	20241209	5.63	6890	-45.57	20240105	3550	5.63	20241209	6890	-45.57	20240105	3550	5.63	20241209	1.64	N	033530	500	139 억	1545464	N	N	21	N	N
118	20241210	120412	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3755	135	2	3.73	88477825	23744	27.59	3600	3765	3600	4705	2535	3620	3729.08	5.56	0	8052	3933	3776	3663	3506	3393	3720	3450	139	1085	500	2600	5	1	27820961	1045	25.90	0.25	12	0.09	145.00	15080.00	6890	20240105	-45.50	3550	20241209	5.77	6890	-45.50	20240105	3550	5.77	20241209	6890	-45.50	20240105	3550	5.77	20241209	1.64	N	033530	500	139 억	1545464	N	N	21	N	N
119	20241210	110411	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3730	110	2	3.04	62316610	16756	19.47	3600	3760	3600	4705	2535	3620	3722.75	5.56	0	5882	3933	3776	3663	3506	3393	3720	3450	139	1085	500	2600	5	1	27820961	1038	25.72	0.25	12	0.06	145.00	15080.00	6890	20240105	-45.86	3550	20241209	5.07	6890	-45.86	20240105	3550	5.07	20241209	6890	-45.86	20240105	3550	5.07	20241209	1.64	N	033530	500	139 억	1545464	N	N	21	N	N
120	20241210	100411	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3755	135	2	3.73	25868090	7001	8.14	3600	3760	3600	4705	2535	3620	3701.95	5.56	0	1501	3933	3776	3663	3506	3393	3720	3450	139	1085	500	2600	5	1	27820961	1045	25.90	0.25	12	0.03	145.00	15080.00	6890	20240105	-45.50	3550	20241209	5.77	6890	-45.50	20240105	3550	5.77	20241209	6890	-45.50	20240105	3550	5.77	20241209	1.64	N	033530	500	139 억	1545464	N	N	21	N	N
121	20241210	090414	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3665	45	2	1.24	6116920	1687	1.96	3600	3665	3600	4705	2535	3620	3629.19	5.56	0	750	3933	3776	3663	3506	3393	3720	3450	139	1085	500	2600	5	1	27820961	1020	25.28	0.24	12	0.01	145.00	15080.00	6890	20240105	-46.81	3550	20241209	3.24	6890	-46.81	20240105	3550	3.24	20241209	6890	-46.81	20240105	3550	3.24	20241209	1.64	N	033530	500	139 억	1545464	N	N	21	N	N
122	20241209	160410	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	3620	-200	5	-5.24	288080070	78879	145.59	3820	3820	3550	4965	2675	3820	3652.22	5.50	0	12604	4053	3936	3873	3756	3693	3905	3725	139	1145	500	2750	5	1	27820961	1007	24.97	0.24	12	0.28	145.00	15080.00	6890	20240105	-47.46	3550	20241209	1.97	6890	-47.46	20240105	3550	1.97	20241209	6890	-47.46	20240105	3550	1.97	20241209	1.65	N	033530	500	139 억	1529325	N	N	21	N	N
123	20241209	150412	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	3620	-200	5	-5.24	270346825	73973	136.53	3820	3820	3550	4965	2675	3820	3654.67	5.50	0	13867	4053	3936	3873	3756	3693	3905	3725	139	1145	500	2750	5	1	27820961	1007	24.97	0.24	12	0.27	145.00	15080.00	6890	20240105	-47.46	3550	20241209	1.97	6890	-47.46	20240105	3550	1.97	20241209	6890	-47.46	20240105	3550	1.97	20241209	1.65	N	033530	500	139 억	1529325	N	N	19	N	N
124	20241209	140412	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	3630	-190	5	-4.97	236374985	64606	119.25	3820	3820	3550	4965	2675	3820	3658.72	5.50	0	10892	4053	3936	3873	3756	3693	3905	3725	139	1145	500	2750	5	1	27820961	1010	25.03	0.24	12	0.23	145.00	15080.00	6890	20240105	-47.31	3550	20241209	2.25	6890	-47.31	20240105	3550	2.25	20241209	6890	-47.31	20240105	3550	2.25	20241209	1.65	N	033530	500	139 억	1529325	N	N	19	N	N
125	20241209	130413	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	3645	-175	5	-4.58	191895150	52382	96.68	3820	3820	3550	4965	2675	3820	3663.38	5.50	0	12911	4053	3936	3873	3756	3693	3905	3725	139	1145	500	2750	5	1	27820961	1014	25.14	0.24	12	0.19	145.00	15080.00	6890	20240105	-47.10	3550	20241209	2.68	6890	-47.10	20240105	3550	2.68	20241209	6890	-47.10	20240105	3550	2.68	20241209	1.65	N	033530	500	139 억	1529325	N	N	19	N	N
126	20241209	120411	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	3600	-220	5	-5.76	178116285	48577	89.66	3820	3820	3550	4965	2675	3820	3666.68	5.50	0	11014	4053	3936	3873	3756	3693	3905	3725	139	1145	500	2750	5	1	27820961	1002	24.83	0.24	12	0.17	145.00	15080.00	6890	20240105	-47.75	3550	20241209	1.41	6890	-47.75	20240105	3550	1.41	20241209	6890	-47.75	20240105	3550	1.41	20241209	1.65	N	033530	500	139 억	1529325	N	N	19	N	N
127	20241209	110412	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	3675	-145	5	-3.80	128835730	34999	64.60	3820	3820	3550	4965	2675	3820	3681.13	5.50	0	8816	4053	3936	3873	3756	3693	3905	3725	139	1145	500	2750	5	1	27820961	1022	25.34	0.24	12	0.13	145.00	15080.00	6890	20240105	-46.66	3550	20241209	3.52	6890	-46.66	20240105	3550	3.52	20241209	6890	-46.66	20240105	3550	3.52	20241209	1.65	N	033530	500	139 억	1529325	N	N	19	N	N
128	20241209	100411	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	3700	-120	5	-3.14	113612080	30850	56.94	3820	3820	3550	4965	2675	3820	3682.73	5.50	0	7467	4053	3936	3873	3756	3693	3905	3725	139	1145	500	2750	5	1	27820961	1029	25.52	0.25	12	0.11	145.00	15080.00	6890	20240105	-46.30	3550	20241209	4.23	6890	-46.30	20240105	3550	4.23	20241209	6890	-46.30	20240105	3550	4.23	20241209	1.65	N	033530	500	139 억	1529325	N	N	19	N	N
129	20241209	090410	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3810	-10	5	-0.26	3628015	950	1.75	3820	3820	3810	4965	2675	3820	3818.96	5.50	0	-95	4053	3936	3873	3756	3693	3905	3725	139	1145	500	2750	5	1	27820961	1060	26.28	0.25	12	0.00	145.00	15080.00	6890	20240105	-44.70	3770	20241115	1.06	6890	-44.70	20240105	3770	1.06	20241115	6890	-44.70	20240105	3770	1.06	20241115	1.65	N	033530	500	139 억	1529325	N	N	19	N	N
130	20241206	160408	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3820	-175	5	-4.38	210540685	54105	167.36	3950	3990	3810	5190	2800	3995	3894.14	5.50	0	-10363	4108	4051	4023	3966	3938	4037	3952	139	1195	500	2870	5	1	27820961	1063	26.34	0.25	12	0.19	145.00	15080.00	6890	20240105	-44.56	3770	20241115	1.33	6890	-44.56	20240105	3770	1.33	20241115	6890	-44.56	20240105	3770	1.33	20241115	1.65	N	033530	500	139 억	1529813	N	N	8	N	N
131	20241206	150409	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3970	-25	5	-0.63	152322710	38957	120.51	3950	3990	3810	5190	2800	3995	3910.02	5.50	0	-1145	4108	4051	4023	3966	3938	4037	3952	139	1195	500	2870	5	1	27820961	1104	27.38	0.26	12	0.14	145.00	15080.00	6890	20240105	-42.38	3770	20241115	5.31	6890	-42.38	20240105	3770	5.31	20241115	6890	-42.38	20240105	3770	5.31	20241115	1.65	N	033530	500	139 억	1529813	N	N	1	N	N
132	20241206	140408	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3900	-95	5	-2.38	133542145	34187	105.75	3950	3990	3810	5190	2800	3995	3906.23	5.50	0	-606	4108	4051	4023	3966	3938	4037	3952	139	1195	500	2870	5	1	27820961	1085	26.90	0.26	12	0.12	145.00	15080.00	6890	20240105	-43.40	3770	20241115	3.45	6890	-43.40	20240105	3770	3.45	20241115	6890	-43.40	20240105	3770	3.45	20241115	1.65	N	033530	500	139 억	1529813	N	N	1	N	N
133	20241206	130409	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3920	-75	5	-1.88	121131350	30987	95.85	3950	3990	3810	5190	2800	3995	3909.10	5.50	0	-787	4108	4051	4023	3966	3938	4037	3952	139	1195	500	2870	5	1	27820961	1091	27.03	0.26	12	0.11	145.00	15080.00	6890	20240105	-43.11	3770	20241115	3.98	6890	-43.11	20240105	3770	3.98	20241115	6890	-43.11	20240105	3770	3.98	20241115	1.65	N	033530	500	139 억	1529813	N	N	1	N	N
134	20241206	120407	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3935	-60	5	-1.50	116068710	29682	91.82	3950	3990	3810	5190	2800	3995	3910.41	5.50	0	-791	4108	4051	4023	3966	3938	4037	3952	139	1195	500	2870	5	1	27820961	1095	27.14	0.26	12	0.11	145.00	15080.00	6890	20240105	-42.89	3770	20241115	4.38	6890	-42.89	20240105	3770	4.38	20241115	6890	-42.89	20240105	3770	4.38	20241115	1.65	N	033530	500	139 억	1529813	N	N	1	N	N
135	20241206	110409	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3905	-90	5	-2.25	83501450	21273	65.80	3950	3990	3845	5190	2800	3995	3925.23	5.50	0	-1275	4108	4051	4023	3966	3938	4037	3952	139	1195	500	2870	5	1	27820961	1086	26.93	0.26	12	0.08	145.00	15080.00	6890	20240105	-43.32	3770	20241115	3.58	6890	-43.32	20240105	3770	3.58	20241115	6890	-43.32	20240105	3770	3.58	20241115	1.65	N	033530	500	139 억	1529813	N	N	1	N	N
136	20241206	100406	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3895	-100	5	-2.50	42886625	10850	33.56	3950	3990	3895	5190	2800	3995	3952.68	5.50	0	617	4108	4051	4023	3966	3938	4037	3952	139	1195	500	2870	5	1	27820961	1084	26.86	0.26	12	0.04	145.00	15080.00	6890	20240105	-43.47	3770	20241115	3.32	6890	-43.47	20240105	3770	3.32	20241115	6890	-43.47	20240105	3770	3.32	20241115	1.65	N	033530	500	139 억	1529813	N	N	1	N	N
137	20241206	090408	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3970	-25	5	-0.63	8595220	2175	6.73	3950	3990	3950	5190	2800	3995	3951.83	5.50	0	26	4108	4051	4023	3966	3938	4037	3952	139	1195	500	2870	5	1	27820961	1104	27.38	0.26	12	0.01	145.00	15080.00	6890	20240105	-42.38	3770	20241115	5.31	6890	-42.38	20240105	3770	5.31	20241115	6890	-42.38	20240105	3770	5.31	20241115	1.65	N	033530	500	139 억	1529813	N	N	1	N	N
138	20241205	160401	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3995	-90	5	-2.20	130366640	32309	95.31	4080	4080	3995	5310	2860	4085	4035.01	5.52	0	-6139	4201	4142	4031	3972	3861	4172	4002	139	1225	500	2940	5	1	27820961	1111	27.55	0.26	12	0.12	145.00	15080.00	6890	20240105	-42.02	3770	20241115	5.97	6890	-42.02	20240105	3770	5.97	20241115	6890	-42.02	20240105	3770	5.97	20241115	1.65	N	033530	500	139 억	1535804	N	N	1	N	N
139	20241205	150405	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4010	-75	5	-1.84	113910065	28192	83.16	4080	4080	4000	5310	2860	4085	4040.51	5.52	0	-5368	4201	4142	4031	3972	3861	4172	4002	139	1225	500	2940	5	1	27820961	1116	27.66	0.27	12	0.10	145.00	15080.00	6890	20240105	-41.80	3770	20241115	6.37	6890	-41.80	20240105	3770	6.37	20241115	6890	-41.80	20240105	3770	6.37	20241115	1.65	N	033530	500	139 억	1535804	N	N	0	N	N
140	20241205	140403	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4035	-50	5	-1.22	104979270	25966	76.60	4080	4080	4000	5310	2860	4085	4042.95	5.52	0	-5377	4201	4142	4031	3972	3861	4172	4002	139	1225	500	2940	5	1	27820961	1123	27.83	0.27	12	0.09	145.00	15080.00	6890	20240105	-41.44	3770	20241115	7.03	6890	-41.44	20240105	3770	7.03	20241115	6890	-41.44	20240105	3770	7.03	20241115	1.65	N	033530	500	139 억	1535804	N	N	0	N	N
141	20241205	130403	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4020	-65	5	-1.59	94754010	23425	69.10	4080	4080	4000	5310	2860	4085	4045.00	5.52	0	-4603	4201	4142	4031	3972	3861	4172	4002	139	1225	500	2940	5	1	27820961	1118	27.72	0.27	12	0.08	145.00	15080.00	6890	20240105	-41.65	3770	20241115	6.63	6890	-41.65	20240105	3770	6.63	20241115	6890	-41.65	20240105	3770	6.63	20241115	1.65	N	033530	500	139 억	1535804	N	N	0	N	N
142	20241205	120404	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4025	-60	5	-1.47	90905900	22468	66.28	4080	4080	4000	5310	2860	4085	4046.02	5.52	0	-4227	4201	4142	4031	3972	3861	4172	4002	139	1225	500	2940	5	1	27820961	1120	27.76	0.27	12	0.08	145.00	15080.00	6890	20240105	-41.58	3770	20241115	6.76	6890	-41.58	20240105	3770	6.76	20241115	6890	-41.58	20240105	3770	6.76	20241115	1.65	N	033530	500	139 억	1535804	N	N	0	N	N
143	20241205	110402	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4050	-35	5	-0.86	81578580	20146	59.43	4080	4080	4010	5310	2860	4085	4049.37	5.52	0	-4041	4201	4142	4031	3972	3861	4172	4002	139	1225	500	2940	5	1	27820961	1127	27.93	0.27	12	0.07	145.00	15080.00	6890	20240105	-41.22	3770	20241115	7.43	6890	-41.22	20240105	3770	7.43	20241115	6890	-41.22	20240105	3770	7.43	20241115	1.65	N	033530	500	139 억	1535804	N	N	0	N	N
144	20241205	100400	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4040	-45	5	-1.10	42845140	10561	31.15	4080	4080	4020	5310	2860	4085	4056.92	5.52	0	-1007	4201	4142	4031	3972	3861	4172	4002	139	1225	500	2940	5	1	27820961	1124	27.86	0.27	12	0.04	145.00	15080.00	6890	20240105	-41.36	3770	20241115	7.16	6890	-41.36	20240105	3770	7.16	20241115	6890	-41.36	20240105	3770	7.16	20241115	1.65	N	033530	500	139 억	1535804	N	N	0	N	N
145	20241205	090403	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4070	-15	5	-0.37	769910	189	0.56	4080	4080	4070	5310	2860	4085	4073.60	5.52	0	-131	4201	4142	4031	3972	3861	4172	4002	139	1225	500	2940	5	1	27820961	1132	28.07	0.27	12	0.00	145.00	15080.00	6890	20240105	-40.93	3770	20241115	7.96	6890	-40.93	20240105	3770	7.96	20241115	6890	-40.93	20240105	3770	7.96	20241115	1.65	N	033530	500	139 억	1535804	N	N	0	N	N
146	20241204	160357	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4085	-10	5	-0.24	136555295	33899	238.32	3955	4090	3920	5320	2870	4095	4028.30	5.54	0	-4554	4178	4136	4068	4026	3958	4157	4047	139	1225	500	2940	5	1	27820961	1136	28.17	0.27	12	0.12	145.00	15080.00	6890	20240105	-40.71	3770	20241115	8.36	6890	-40.71	20240105	3770	8.36	20241115	6890	-40.71	20240105	3770	8.36	20241115	1.68	N	033530	500	139 억	1540425	N	N	11	N	N
147	20241204	150358	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4030	-65	5	-1.59	120097980	29841	209.79	3955	4090	3920	5320	2870	4095	4024.60	5.54	0	-4301	4178	4136	4068	4026	3958	4157	4047	139	1225	500	2940	5	1	27820961	1121	27.79	0.27	12	0.11	145.00	15080.00	6890	20240105	-41.51	3770	20241115	6.90	6890	-41.51	20240105	3770	6.90	20241115	6890	-41.51	20240105	3770	6.90	20241115	1.68	N	033530	500	139 억	1540425	N	N	11	N	N
148	20241204	140357	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4005	-90	5	-2.20	107637020	26743	188.01	3955	4090	3920	5320	2870	4095	4024.87	5.54	0	-3929	4178	4136	4068	4026	3958	4157	4047	139	1225	500	2940	5	1	27820961	1114	27.62	0.27	12	0.10	145.00	15080.00	6890	20240105	-41.87	3770	20241115	6.23	6890	-41.87	20240105	3770	6.23	20241115	6890	-41.87	20240105	3770	6.23	20241115	1.68	N	033530	500	139 억	1540425	N	N	11	N	N
149	20241204	130356	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4045	-50	5	-1.22	83485130	20732	145.75	3955	4090	3920	5320	2870	4095	4026.87	5.54	0	-2618	4178	4136	4068	4026	3958	4157	4047	139	1225	500	2940	5	1	27820961	1125	27.90	0.27	12	0.07	145.00	15080.00	6890	20240105	-41.29	3770	20241115	7.29	6890	-41.29	20240105	3770	7.29	20241115	6890	-41.29	20240105	3770	7.29	20241115	1.68	N	033530	500	139 억	1540425	N	N	11	N	N
150	20241204	120353	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4015	-80	5	-1.95	79876460	19838	139.47	3955	4090	3920	5320	2870	4095	4026.44	5.54	0	-2112	4178	4136	4068	4026	3958	4157	4047	139	1225	500	2940	5	1	27820961	1117	27.69	0.27	12	0.07	145.00	15080.00	6890	20240105	-41.73	3770	20241115	6.50	6890	-41.73	20240105	3770	6.50	20241115	6890	-41.73	20240105	3770	6.50	20241115	1.68	N	033530	500	139 억	1540425	N	N	11	N	N
151	20241204	110350	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4040	-55	5	-1.34	47577705	11817	83.08	3955	4090	3920	5320	2870	4095	4026.21	5.54	0	-1580	4178	4136	4068	4026	3958	4157	4047	139	1225	500	2940	5	1	27820961	1124	27.86	0.27	12	0.04	145.00	15080.00	6890	20240105	-41.36	3770	20241115	7.16	6890	-41.36	20240105	3770	7.16	20241115	6890	-41.36	20240105	3770	7.16	20241115	1.68	N	033530	500	139 억	1540425	N	N	11	N	N
152	20241204	100349	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4045	-50	5	-1.22	38780770	9635	67.74	3955	4090	3920	5320	2870	4095	4024.99	5.54	0	-1783	4178	4136	4068	4026	3958	4157	4047	139	1225	500	2940	5	1	27820961	1125	27.90	0.27	12	0.03	145.00	15080.00	6890	20240105	-41.29	3770	20241115	7.29	6890	-41.29	20240105	3770	7.29	20241115	6890	-41.29	20240105	3770	7.29	20241115	1.68	N	033530	500	139 억	1540425	N	N	11	N	N
153	20241204	090355	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4030	-65	5	-1.59	3126495	788	5.54	3955	4030	3920	5320	2870	4095	3967.63	5.54	0	69	4178	4136	4068	4026	3958	4157	4047	139	1225	500	2940	5	1	27820961	1121	27.79	0.27	12	0.00	145.00	15080.00	6890	20240105	-41.51	3770	20241115	6.90	6890	-41.51	20240105	3770	6.90	20241115	6890	-41.51	20240105	3770	6.90	20241115	1.68	N	033530	500	139 억	1540425	N	N	11	N	N
154	20241203	160416	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4095	35	2	0.86	57894700	14217	31.61	4000	4110	4000	5270	2845	4060	4072.22	5.52	0	4446	4203	4131	4073	4001	3943	4102	3972	139	1210	500	2920	5	1	27820961	1139	28.24	0.27	12	0.05	145.00	15080.00	6890	20240105	-40.57	3770	20241115	8.62	6890	-40.57	20240105	3770	8.62	20241115	6890	-40.57	20240105	3770	8.62	20241115	1.69	N	033530	500	139 억	1536051	N	N	11	N	N
155	20241203	150424	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4105	45	2	1.11	53045805	13032	28.97	4000	4105	4000	5270	2845	4060	4070.43	5.52	0	4495	4203	4131	4073	4001	3943	4102	3972	139	1210	500	2920	5	1	27820961	1142	28.31	0.27	12	0.05	145.00	15080.00	6890	20240105	-40.42	3770	20241115	8.89	6890	-40.42	20240105	3770	8.89	20241115	6890	-40.42	20240105	3770	8.89	20241115	1.69	N	033530	500	139 억	1536051	N	N	3	N	N
156	20241203	140415	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4085	25	2	0.62	40179295	9888	21.98	4000	4100	4000	5270	2845	4060	4063.44	5.52	0	2340	4203	4131	4073	4001	3943	4102	3972	139	1210	500	2920	5	1	27820961	1136	28.17	0.27	12	0.04	145.00	15080.00	6890	20240105	-40.71	3770	20241115	8.36	6890	-40.71	20240105	3770	8.36	20241115	6890	-40.71	20240105	3770	8.36	20241115	1.69	N	033530	500	139 억	1536051	N	N	3	N	N
157	20241203	130412	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4080	20	2	0.49	31213115	7692	17.10	4000	4100	4000	5270	2845	4060	4057.87	5.52	0	1842	4203	4131	4073	4001	3943	4102	3972	139	1210	500	2920	5	1	27820961	1135	28.14	0.27	12	0.03	145.00	15080.00	6890	20240105	-40.78	3770	20241115	8.22	6890	-40.78	20240105	3770	8.22	20241115	6890	-40.78	20240105	3770	8.22	20241115	1.69	N	033530	500	139 억	1536051	N	N	3	N	N
158	20241203	120427	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4085	25	2	0.62	27400935	6759	15.03	4000	4100	4000	5270	2845	4060	4053.99	5.52	0	1347	4203	4131	4073	4001	3943	4102	3972	139	1210	500	2920	5	1	27820961	1136	28.17	0.27	12	0.02	145.00	15080.00	6890	20240105	-40.71	3770	20241115	8.36	6890	-40.71	20240105	3770	8.36	20241115	6890	-40.71	20240105	3770	8.36	20241115	1.69	N	033530	500	139 억	1536051	N	N	3	N	N
159	20241203	110414	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4085	25	2	0.62	21481040	5308	11.80	4000	4100	4000	5270	2845	4060	4046.90	5.52	0	1497	4203	4131	4073	4001	3943	4102	3972	139	1210	500	2920	5	1	27820961	1136	28.17	0.27	12	0.02	145.00	15080.00	6890	20240105	-40.71	3770	20241115	8.36	6890	-40.71	20240105	3770	8.36	20241115	6890	-40.71	20240105	3770	8.36	20241115	1.69	N	033530	500	139 억	1536051	N	N	3	N	N
160	20241203	100405	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4090	30	2	0.74	14133955	3508	7.80	4000	4100	4000	5270	2845	4060	4029.01	5.52	0	1609	4203	4131	4073	4001	3943	4102	3972	139	1210	500	2920	5	1	27820961	1138	28.21	0.27	12	0.01	145.00	15080.00	6890	20240105	-40.64	3770	20241115	8.49	6890	-40.64	20240105	3770	8.49	20241115	6890	-40.64	20240105	3770	8.49	20241115	1.69	N	033530	500	139 억	1536051	N	N	3	N	N
161	20241203	090405	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4035	-25	5	-0.62	4853330	1213	2.70	4000	4060	4000	5270	2845	4060	4000.80	5.52	0	85	4203	4131	4073	4001	3943	4102	3972	139	1210	500	2920	5	1	27820961	1123	27.83	0.27	12	0.00	145.00	15080.00	6890	20240105	-41.44	3770	20241115	7.03	6890	-41.44	20240105	3770	7.03	20241115	6890	-41.44	20240105	3770	7.03	20241115	1.69	N	033530	500	139 억	1536051	N	N	3	N	N
162	20241202	160353	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4060	-90	5	-2.17	182118685	44713	123.34	4125	4145	4015	5390	2905	4150	4073.06	5.57	0	-17641	4216	4182	4161	4127	4106	4172	4117	139	1240	500	2980	5	1	27820961	1130	28.00	0.27	12	0.16	145.00	15080.00	6890	20240105	-41.07	3770	20241115	7.69	6890	-41.07	20240105	3770	7.69	20241115	6890	-41.07	20240105	3770	7.69	20241115	1.69	N	033530	500	139 억	1548286	N	N	3	N	N
163	20241202	150417	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4060	-90	5	-2.17	161843940	39725	109.58	4125	4145	4015	5390	2905	4150	4074.11	5.57	0	-16815	4216	4182	4161	4127	4106	4172	4117	139	1240	500	2980	5	1	27820961	1130	28.00	0.27	12	0.14	145.00	15080.00	6890	20240105	-41.07	3770	20241115	7.69	6890	-41.07	20240105	3770	7.69	20241115	6890	-41.07	20240105	3770	7.69	20241115	1.69	N	033530	500	139 억	1548286	N	N	1	N	N
164	20241202	140404	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4060	-90	5	-2.17	135410770	33209	91.60	4125	4145	4015	5390	2905	4150	4077.53	5.57	0	-16511	4216	4182	4161	4127	4106	4172	4117	139	1240	500	2980	5	1	27820961	1130	28.00	0.27	12	0.12	145.00	15080.00	6890	20240105	-41.07	3770	20241115	7.69	6890	-41.07	20240105	3770	7.69	20241115	6890	-41.07	20240105	3770	7.69	20241115	1.69	N	033530	500	139 억	1548286	N	N	1	N	N
165	20241202	130407	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4025	-125	5	-3.01	101146790	24728	68.21	4125	4145	4015	5390	2905	4150	4090.37	5.57	0	-9860	4216	4182	4161	4127	4106	4172	4117	139	1240	500	2980	5	1	27820961	1120	27.76	0.27	12	0.09	145.00	15080.00	6890	20240105	-41.58	3770	20241115	6.76	6890	-41.58	20240105	3770	6.76	20241115	6890	-41.58	20240105	3770	6.76	20241115	1.69	N	033530	500	139 억	1548286	N	N	1	N	N
166	20241202	120420	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4080	-70	5	-1.69	64123310	15625	43.10	4125	4145	4080	5390	2905	4150	4103.89	5.57	0	-7780	4216	4182	4161	4127	4106	4172	4117	139	1240	500	2980	5	1	27820961	1135	28.14	0.27	12	0.06	145.00	15080.00	6890	20240105	-40.78	3770	20241115	8.22	6890	-40.78	20240105	3770	8.22	20241115	6890	-40.78	20240105	3770	8.22	20241115	1.69	N	033530	500	139 억	1548286	N	N	1	N	N
167	20241202	110357	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4105	-45	5	-1.08	39113475	9519	26.26	4125	4145	4085	5390	2905	4150	4108.99	5.57	0	-5247	4216	4182	4161	4127	4106	4172	4117	139	1240	500	2980	5	1	27820961	1142	28.31	0.27	12	0.03	145.00	15080.00	6890	20240105	-40.42	3770	20241115	8.89	6890	-40.42	20240105	3770	8.89	20241115	6890	-40.42	20240105	3770	8.89	20241115	1.69	N	033530	500	139 억	1548286	N	N	1	N	N
168	20241202	100355	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4095	-55	5	-1.33	18908015	4600	12.69	4125	4145	4085	5390	2905	4150	4110.44	5.57	0	-1351	4216	4182	4161	4127	4106	4172	4117	139	1240	500	2980	5	1	27820961	1139	28.24	0.27	12	0.02	145.00	15080.00	6890	20240105	-40.57	3770	20241115	8.62	6890	-40.57	20240105	3770	8.62	20241115	6890	-40.57	20240105	3770	8.62	20241115	1.69	N	033530	500	139 억	1548286	N	N	1	N	N
169	20241202	090355	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4125	-25	5	-0.60	1192125	289	0.80	4125	4125	4125	5390	2905	4150	4125.00	5.57	0	-13	4216	4182	4161	4127	4106	4172	4117	139	1240	500	2980	5	1	27820961	1148	28.45	0.27	12	0.00	145.00	15080.00	6890	20240105	-40.13	3770	20241115	9.42	6890	-40.13	20240105	3770	9.42	20241115	6890	-40.13	20240105	3770	9.42	20241115	1.69	N	033530	500	139 억	1548286	N	N	1	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History