KissMeData/200880/price/prices-20241201.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241231,161009,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,11770,120,2,1.03,1201857360,102768,107.95,11430,11910,11370,15140,8160,11650,11694.70,7.88,39927,35793,12230,11940,11720,11430,11210,11830,11320,135,3490,500,8380,10,1,27028437,3181,2.02,0.36,12,0.38,5837.00,32624.00,25000,20240207,-52.92,10290,20241209,14.38,25000,-52.92,20240207,10290,14.38,20241209,25000,-52.92,20240207,10290,14.38,20241209,2.62,N,200880,500,135 억,,2130703,N,N,329,N,00,N
20241231,150952,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,11770,120,2,1.03,1201857360,102768,107.95,11430,11910,11370,15140,8160,11650,11694.70,7.88,39927,35793,12230,11940,11720,11430,11210,11830,11320,135,3490,500,8380,10,1,27028437,3181,2.02,0.36,12,0.38,5837.00,32624.00,25000,20240207,-52.92,10290,20241209,14.38,25000,-52.92,20240207,10290,14.38,20241209,25000,-52.92,20240207,10290,14.38,20241209,2.62,N,200880,500,135 억,,2130703,N,N,329,N,00,N
20241231,141008,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,11770,120,2,1.03,1201857360,102768,107.95,11430,11910,11370,15140,8160,11650,11694.70,7.88,39927,35793,12230,11940,11720,11430,11210,11830,11320,135,3490,500,8380,10,1,27028437,3181,2.02,0.36,12,0.38,5837.00,32624.00,25000,20240207,-52.92,10290,20241209,14.38,25000,-52.92,20240207,10290,14.38,20241209,25000,-52.92,20240207,10290,14.38,20241209,2.62,N,200880,500,135 억,,2130703,N,N,329,N,00,N
20241231,131008,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,11770,120,2,1.03,1201857360,102768,107.95,11430,11910,11370,15140,8160,11650,11694.70,7.88,39927,35793,12230,11940,11720,11430,11210,11830,11320,135,3490,500,8380,10,1,27028437,3181,2.02,0.36,12,0.38,5837.00,32624.00,25000,20240207,-52.92,10290,20241209,14.38,25000,-52.92,20240207,10290,14.38,20241209,25000,-52.92,20240207,10290,14.38,20241209,2.62,N,200880,500,135 억,,2130703,N,N,329,N,00,N
20241231,121007,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,11770,120,2,1.03,1201857360,102768,107.95,11430,11910,11370,15140,8160,11650,11694.70,7.88,39927,35793,12230,11940,11720,11430,11210,11830,11320,135,3490,500,8380,10,1,27028437,3181,2.02,0.36,12,0.38,5837.00,32624.00,25000,20240207,-52.92,10290,20241209,14.38,25000,-52.92,20240207,10290,14.38,20241209,25000,-52.92,20240207,10290,14.38,20241209,2.62,N,200880,500,135 억,,2130703,N,N,329,N,00,N
20241231,111007,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,11770,120,2,1.03,1201857360,102768,107.95,11430,11910,11370,15140,8160,11650,11694.70,7.88,39927,35793,12230,11940,11720,11430,11210,11830,11320,135,3490,500,8380,10,1,27028437,3181,2.02,0.36,12,0.38,5837.00,32624.00,25000,20240207,-52.92,10290,20241209,14.38,25000,-52.92,20240207,10290,14.38,20241209,25000,-52.92,20240207,10290,14.38,20241209,2.62,N,200880,500,135 억,,2130703,N,N,329,N,00,N
20241231,101000,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,11770,120,2,1.03,1201857360,102768,107.95,11430,11910,11370,15140,8160,11650,11694.70,7.88,39927,35793,12230,11940,11720,11430,11210,11830,11320,135,3490,500,8380,10,1,27028437,3181,2.02,0.36,12,0.38,5837.00,32624.00,25000,20240207,-52.92,10290,20241209,14.38,25000,-52.92,20240207,10290,14.38,20241209,25000,-52.92,20240207,10290,14.38,20241209,2.62,N,200880,500,135 억,,2130703,N,N,329,N,00,N
20241231,091003,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,11770,120,2,1.03,1201857360,102768,107.95,11430,11910,11370,15140,8160,11650,11694.70,7.88,39927,35793,12230,11940,11720,11430,11210,11830,11320,135,3490,500,8380,10,1,27028437,3181,2.02,0.36,12,0.38,5837.00,32624.00,25000,20240207,-52.92,10290,20241209,14.38,25000,-52.92,20240207,10290,14.38,20241209,25000,-52.92,20240207,10290,14.38,20241209,2.62,N,200880,500,135 억,,2130703,N,N,329,N,00,N
20241230,161002,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,11770,120,2,1.03,1201621790,102748,107.93,11430,11910,11370,15140,8160,11650,11694.70,7.74,0,35793,12230,11940,11720,11430,11210,11830,11320,135,3490,500,8380,10,1,27028437,3181,2.02,0.36,12,0.38,5837.00,32624.00,25000,20240207,-52.92,10290,20241209,14.38,25000,-52.92,20240207,10290,14.38,20241209,25000,-52.92,20240207,10290,14.38,20241209,2.62,N,200880,500,135 억,,2090776,N,N,329,N,00,N
20241230,151005,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,11780,130,2,1.12,1166378210,99756,104.79,11430,11910,11370,15140,8160,11650,11692.32,7.74,0,36240,12230,11940,11720,11430,11210,11830,11320,135,3490,500,8380,10,1,27028437,3184,2.02,0.36,12,0.37,5837.00,32624.00,25000,20240207,-52.88,10290,20241209,14.48,25000,-52.88,20240207,10290,14.48,20241209,25000,-52.88,20240207,10290,14.48,20241209,2.62,N,200880,500,135 억,,2090776,N,N,186,N,00,N
20241230,141005,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,11790,140,2,1.20,930344120,79716,83.74,11430,11910,11370,15140,8160,11650,11670.74,7.74,0,29719,12230,11940,11720,11430,11210,11830,11320,135,3490,500,8380,10,1,27028437,3187,2.02,0.36,12,0.29,5837.00,32624.00,25000,20240207,-52.84,10290,20241209,14.58,25000,-52.84,20240207,10290,14.58,20241209,25000,-52.84,20240207,10290,14.58,20241209,2.62,N,200880,500,135 억,,2090776,N,N,186,N,00,N
20241230,131006,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,11850,200,2,1.72,814964390,69933,73.46,11430,11910,11370,15140,8160,11650,11653.50,7.74,0,25304,12230,11940,11720,11430,11210,11830,11320,135,3490,500,8380,10,1,27028437,3203,2.03,0.36,12,0.26,5837.00,32624.00,25000,20240207,-52.60,10290,20241209,15.16,25000,-52.60,20240207,10290,15.16,20241209,25000,-52.60,20240207,10290,15.16,20241209,2.62,N,200880,500,135 억,,2090776,N,N,186,N,00,N
20241230,121002,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,11850,200,2,1.72,781359500,67089,70.47,11430,11910,11370,15140,8160,11650,11646.61,7.74,0,24905,12230,11940,11720,11430,11210,11830,11320,135,3490,500,8380,10,1,27028437,3203,2.03,0.36,12,0.25,5837.00,32624.00,25000,20240207,-52.60,10290,20241209,15.16,25000,-52.60,20240207,10290,15.16,20241209,25000,-52.60,20240207,10290,15.16,20241209,2.62,N,200880,500,135 억,,2090776,N,N,186,N,00,N
20241230,111004,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,11840,190,2,1.63,672366240,57872,60.79,11430,11910,11370,15140,8160,11650,11618.15,7.74,0,21881,12230,11940,11720,11430,11210,11830,11320,135,3490,500,8380,10,1,27028437,3200,2.03,0.36,12,0.21,5837.00,32624.00,25000,20240207,-52.64,10290,20241209,15.06,25000,-52.64,20240207,10290,15.06,20241209,25000,-52.64,20240207,10290,15.06,20241209,2.62,N,200880,500,135 억,,2090776,N,N,186,N,00,N
20241230,101003,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,11800,150,2,1.29,580670690,50139,52.67,11430,11890,11370,15140,8160,11650,11581.20,7.74,0,18285,12230,11940,11720,11430,11210,11830,11320,135,3490,500,8380,10,1,27028437,3189,2.02,0.36,12,0.19,5837.00,32624.00,25000,20240207,-52.80,10290,20241209,14.67,25000,-52.80,20240207,10290,14.67,20241209,25000,-52.80,20240207,10290,14.67,20241209,2.62,N,200880,500,135 억,,2090776,N,N,186,N,00,N
20241230,091006,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,11640,-10,5,-0.09,299118860,26119,27.44,11430,11640,11370,15140,8160,11650,11452.06,7.74,0,8858,12230,11940,11720,11430,11210,11830,11320,135,3490,500,8380,10,1,27028437,3146,1.99,0.36,12,0.10,5837.00,32624.00,25000,20240207,-53.44,10290,20241209,13.12,25000,-53.44,20240207,10290,13.12,20241209,25000,-53.44,20240207,10290,13.12,20241209,2.62,N,200880,500,135 억,,2090776,N,N,186,N,00,N
20241227,161000,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11650,-450,5,-3.72,1106340080,94750,130.56,11900,12010,11500,15730,8470,12100,11676.41,7.88,0,-32761,12426,12262,12066,11902,11706,12345,11985,135,3630,500,8710,10,1,27028437,3149,2.00,0.36,12,0.35,5837.00,32624.00,25000,20240207,-53.40,10290,20241209,13.22,25000,-53.40,20240207,10290,13.22,20241209,25000,-53.40,20240207,10290,13.22,20241209,2.62,N,200880,500,135 억,,2128526,N,N,186,N,00,N
20241227,150959,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11650,-450,5,-3.72,1052287940,90103,124.15,11900,12010,11500,15730,8470,12100,11678.72,7.88,0,-32167,12426,12262,12066,11902,11706,12345,11985,135,3630,500,8710,10,1,27028437,3149,2.00,0.36,12,0.33,5837.00,32624.00,25000,20240207,-53.40,10290,20241209,13.22,25000,-53.40,20240207,10290,13.22,20241209,25000,-53.40,20240207,10290,13.22,20241209,2.62,N,200880,500,135 억,,2128526,N,N,253,N,00,N
20241227,141001,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11660,-440,5,-3.64,931582880,79723,109.85,11900,12010,11500,15730,8470,12100,11685.25,7.88,0,-30782,12426,12262,12066,11902,11706,12345,11985,135,3630,500,8710,10,1,27028437,3152,2.00,0.36,12,0.29,5837.00,32624.00,25000,20240207,-53.36,10290,20241209,13.31,25000,-53.36,20240207,10290,13.31,20241209,25000,-53.36,20240207,10290,13.31,20241209,2.62,N,200880,500,135 억,,2128526,N,N,253,N,00,N
20241227,131000,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11530,-570,5,-4.71,844389980,72207,99.50,11900,12010,11500,15730,8470,12100,11694.02,7.88,0,-31771,12426,12262,12066,11902,11706,12345,11985,135,3630,500,8710,10,1,27028437,3116,1.98,0.35,12,0.27,5837.00,32624.00,25000,20240207,-53.88,10290,20241209,12.05,25000,-53.88,20240207,10290,12.05,20241209,25000,-53.88,20240207,10290,12.05,20241209,2.62,N,200880,500,135 억,,2128526,N,N,253,N,00,N
20241227,121001,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11550,-550,5,-4.55,665486690,56725,78.16,11900,12010,11540,15730,8470,12100,11731.81,7.88,0,-33265,12426,12262,12066,11902,11706,12345,11985,135,3630,500,8710,10,1,27028437,3122,1.98,0.35,12,0.21,5837.00,32624.00,25000,20240207,-53.80,10290,20241209,12.24,25000,-53.80,20240207,10290,12.24,20241209,25000,-53.80,20240207,10290,12.24,20241209,2.62,N,200880,500,135 억,,2128526,N,N,253,N,00,N
20241227,110959,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11690,-410,5,-3.39,506093350,43005,59.26,11900,12010,11650,15730,8470,12100,11768.24,7.88,0,-26348,12426,12262,12066,11902,11706,12345,11985,135,3630,500,8710,10,1,27028437,3160,2.00,0.36,12,0.16,5837.00,32624.00,25000,20240207,-53.24,10290,20241209,13.61,25000,-53.24,20240207,10290,13.61,20241209,25000,-53.24,20240207,10290,13.61,20241209,2.62,N,200880,500,135 억,,2128526,N,N,253,N,00,N
20241227,100957,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11870,-230,5,-1.90,293485230,24880,34.28,11900,12010,11730,15730,8470,12100,11796.03,7.88,0,-16869,12426,12262,12066,11902,11706,12345,11985,135,3630,500,8710,10,1,27028437,3208,2.03,0.36,12,0.09,5837.00,32624.00,25000,20240207,-52.52,10290,20241209,15.35,25000,-52.52,20240207,10290,15.35,20241209,25000,-52.52,20240207,10290,15.35,20241209,2.62,N,200880,500,135 억,,2128526,N,N,253,N,00,N
20241227,091002,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11830,-270,5,-2.23,109000510,9209,12.69,11900,12010,11780,15730,8470,12100,11836.30,7.88,0,-6000,12426,12262,12066,11902,11706,12345,11985,135,3630,500,8710,10,1,27028437,3197,2.03,0.36,12,0.03,5837.00,32624.00,25000,20240207,-52.68,10290,20241209,14.97,25000,-52.68,20240207,10290,14.97,20241209,25000,-52.68,20240207,10290,14.97,20241209,2.62,N,200880,500,135 억,,2128526,N,N,253,N,00,N
20241226,160953,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,12100,190,2,1.60,863522740,71589,132.93,11950,12230,11870,15480,8340,11910,12062.03,7.78,0,24993,12263,12086,11993,11816,11723,12040,11770,135,3570,500,8570,10,1,27028437,3270,2.07,0.37,12,0.26,5837.00,32624.00,25000,20240207,-51.60,10290,20241209,17.59,25000,-51.60,20240207,10290,17.59,20241209,25000,-51.60,20240207,10290,17.59,20241209,2.65,N,200880,500,135 억,,2101698,N,N,253,N,00,N
20241226,150951,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,12100,190,2,1.60,805966680,66832,124.10,11950,12230,11870,15480,8340,11910,12059.68,7.78,0,24806,12263,12086,11993,11816,11723,12040,11770,135,3570,500,8570,10,1,27028437,3270,2.07,0.37,12,0.25,5837.00,32624.00,25000,20240207,-51.60,10290,20241209,17.59,25000,-51.60,20240207,10290,17.59,20241209,25000,-51.60,20240207,10290,17.59,20241209,2.65,N,200880,500,135 억,,2101698,N,N,137,N,00,N
20241226,140951,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,12090,180,2,1.51,730435980,60584,112.50,11950,12230,11870,15480,8340,11910,12056.68,7.78,0,22169,12263,12086,11993,11816,11723,12040,11770,135,3570,500,8570,10,1,27028437,3268,2.07,0.37,12,0.22,5837.00,32624.00,25000,20240207,-51.64,10290,20241209,17.49,25000,-51.64,20240207,10290,17.49,20241209,25000,-51.64,20240207,10290,17.49,20241209,2.65,N,200880,500,135 억,,2101698,N,N,137,N,00,N
20241226,130951,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,12220,310,2,2.60,633942890,52627,97.72,11950,12230,11870,15480,8340,11910,12046.07,7.78,0,20397,12263,12086,11993,11816,11723,12040,11770,135,3570,500,8570,10,1,27028437,3303,2.09,0.37,12,0.19,5837.00,32624.00,25000,20240207,-51.12,10290,20241209,18.76,25000,-51.12,20240207,10290,18.76,20241209,25000,-51.12,20240207,10290,18.76,20241209,2.65,N,200880,500,135 억,,2101698,N,N,137,N,00,N
20241226,120950,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,12120,210,2,1.76,545324190,45343,84.20,11950,12190,11870,15480,8340,11910,12026.75,7.78,0,14957,12263,12086,11993,11816,11723,12040,11770,135,3570,500,8570,10,1,27028437,3276,2.08,0.37,12,0.17,5837.00,32624.00,25000,20240207,-51.52,10290,20241209,17.78,25000,-51.52,20240207,10290,17.78,20241209,25000,-51.52,20240207,10290,17.78,20241209,2.65,N,200880,500,135 억,,2101698,N,N,137,N,00,N
20241226,110949,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,12010,100,2,0.84,363540170,30319,56.30,11950,12070,11870,15480,8340,11910,11990.61,7.78,0,9452,12263,12086,11993,11816,11723,12040,11770,135,3570,500,8570,10,1,27028437,3246,2.06,0.37,12,0.11,5837.00,32624.00,25000,20240207,-51.96,10290,20241209,16.72,25000,-51.96,20240207,10290,16.72,20241209,25000,-51.96,20240207,10290,16.72,20241209,2.65,N,200880,500,135 억,,2101698,N,N,137,N,00,N
20241226,100952,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11990,80,2,0.67,130675580,10936,20.31,11950,12040,11870,15480,8340,11910,11949.26,7.78,0,3112,12263,12086,11993,11816,11723,12040,11770,135,3570,500,8570,10,1,27028437,3241,2.05,0.37,12,0.04,5837.00,32624.00,25000,20240207,-52.04,10290,20241209,16.52,25000,-52.04,20240207,10290,16.52,20241209,25000,-52.04,20240207,10290,16.52,20241209,2.65,N,200880,500,135 억,,2101698,N,N,137,N,00,N
20241226,090952,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11940,30,2,0.25,21507960,1801,3.34,11950,12040,11930,15480,8340,11910,11942.96,7.78,0,218,12263,12086,11993,11816,11723,12040,11770,135,3570,500,8570,10,1,27028437,3227,2.05,0.37,12,0.01,5837.00,32624.00,25000,20240207,-52.24,10290,20241209,16.03,25000,-52.24,20240207,10290,16.03,20241209,25000,-52.24,20240207,10290,16.03,20241209,2.65,N,200880,500,135 억,,2101698,N,N,137,N,00,N
20241224,160951,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11910,-90,5,-0.75,639963880,53384,94.81,12050,12170,11900,15600,8400,12000,11988.46,7.79,0,-3259,12240,12120,11960,11840,11680,12180,11900,135,3600,500,8640,10,1,27028437,3219,2.04,0.37,12,0.20,5837.00,32624.00,25000,20240207,-52.36,10290,20241209,15.74,25000,-52.36,20240207,10290,15.74,20241209,25000,-52.36,20240207,10290,15.74,20241209,2.67,N,200880,500,135 억,,2104461,N,N,137,N,00,N
20241224,150949,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11920,-80,5,-0.67,508435160,42346,75.20,12050,12170,11910,15600,8400,12000,12006.69,7.79,0,-4326,12240,12120,11960,11840,11680,12180,11900,135,3600,500,8640,10,1,27028437,3222,2.04,0.37,12,0.16,5837.00,32624.00,25000,20240207,-52.32,10290,20241209,15.84,25000,-52.32,20240207,10290,15.84,20241209,25000,-52.32,20240207,10290,15.84,20241209,2.67,N,200880,500,135 억,,2104461,N,N,132,N,00,N
20241224,140948,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11990,-10,5,-0.08,374600610,31156,55.33,12050,12170,11930,15600,8400,12000,12023.39,7.79,0,-2441,12240,12120,11960,11840,11680,12180,11900,135,3600,500,8640,10,1,27028437,3241,2.05,0.37,12,0.12,5837.00,32624.00,25000,20240207,-52.04,10290,20241209,16.52,25000,-52.04,20240207,10290,16.52,20241209,25000,-52.04,20240207,10290,16.52,20241209,2.67,N,200880,500,135 억,,2104461,N,N,132,N,00,N
20241224,130949,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11990,-10,5,-0.08,352683540,29329,52.09,12050,12170,11930,15600,8400,12000,12025.08,7.79,0,-2297,12240,12120,11960,11840,11680,12180,11900,135,3600,500,8640,10,1,27028437,3241,2.05,0.37,12,0.11,5837.00,32624.00,25000,20240207,-52.04,10290,20241209,16.52,25000,-52.04,20240207,10290,16.52,20241209,25000,-52.04,20240207,10290,16.52,20241209,2.67,N,200880,500,135 억,,2104461,N,N,132,N,00,N
20241224,120949,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,12010,10,2,0.08,306665010,25478,45.25,12050,12170,11950,15600,8400,12000,12036.46,7.79,0,-1891,12240,12120,11960,11840,11680,12180,11900,135,3600,500,8640,10,1,27028437,3246,2.06,0.37,12,0.09,5837.00,32624.00,25000,20240207,-51.96,10290,20241209,16.72,25000,-51.96,20240207,10290,16.72,20241209,25000,-51.96,20240207,10290,16.72,20241209,2.67,N,200880,500,135 억,,2104461,N,N,132,N,00,N
20241224,110951,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,12010,10,2,0.08,241911460,20073,35.65,12050,12170,11990,15600,8400,12000,12051.58,7.79,0,-1325,12240,12120,11960,11840,11680,12180,11900,135,3600,500,8640,10,1,27028437,3246,2.06,0.37,12,0.07,5837.00,32624.00,25000,20240207,-51.96,10290,20241209,16.72,25000,-51.96,20240207,10290,16.72,20241209,25000,-51.96,20240207,10290,16.72,20241209,2.67,N,200880,500,135 억,,2104461,N,N,132,N,00,N
20241224,100949,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,12030,30,2,0.25,196901560,16327,29.00,12050,12170,11990,15600,8400,12000,12059.87,7.79,0,-1678,12240,12120,11960,11840,11680,12180,11900,135,3600,500,8640,10,1,27028437,3252,2.06,0.37,12,0.06,5837.00,32624.00,25000,20240207,-51.88,10290,20241209,16.91,25000,-51.88,20240207,10290,16.91,20241209,25000,-51.88,20240207,10290,16.91,20241209,2.67,N,200880,500,135 억,,2104461,N,N,132,N,00,N
20241224,090954,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,12080,80,2,0.67,45596190,3761,6.68,12050,12170,12050,15600,8400,12000,12123.42,7.79,0,373,12240,12120,11960,11840,11680,12180,11900,135,3600,500,8640,10,1,27028437,3265,2.07,0.37,12,0.01,5837.00,32624.00,25000,20240207,-51.68,10290,20241209,17.40,25000,-51.68,20240207,10290,17.40,20241209,25000,-51.68,20240207,10290,17.40,20241209,2.67,N,200880,500,135 억,,2104461,N,N,132,N,00,N
20241223,160941,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,12000,150,2,1.27,674184980,56201,61.96,11870,12080,11800,15400,8300,11850,11995.92,7.72,0,19575,12323,12086,11873,11636,11423,11980,11530,135,3550,500,8530,10,1,27028437,3243,2.06,0.37,12,0.21,5837.00,32624.00,25000,20240207,-52.00,10290,20241209,16.62,25000,-52.00,20240207,10290,16.62,20241209,25000,-52.00,20240207,10290,16.62,20241209,2.68,N,200880,500,135 억,,2085394,N,N,132,N,00,N
20241223,150946,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,12050,200,2,1.69,588361090,49053,54.08,11870,12080,11800,15400,8300,11850,11994.40,7.72,0,18140,12323,12086,11873,11636,11423,11980,11530,135,3550,500,8530,10,1,27028437,3257,2.06,0.37,12,0.18,5837.00,32624.00,25000,20240207,-51.80,10290,20241209,17.10,25000,-51.80,20240207,10290,17.10,20241209,25000,-51.80,20240207,10290,17.10,20241209,2.68,N,200880,500,135 억,,2085394,N,N,74,N,00,N
20241223,140941,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,12060,210,2,1.77,498675630,41613,45.88,11870,12060,11800,15400,8300,11850,11983.65,7.72,0,14434,12323,12086,11873,11636,11423,11980,11530,135,3550,500,8530,10,1,27028437,3260,2.07,0.37,12,0.15,5837.00,32624.00,25000,20240207,-51.76,10290,20241209,17.20,25000,-51.76,20240207,10290,17.20,20241209,25000,-51.76,20240207,10290,17.20,20241209,2.68,N,200880,500,135 억,,2085394,N,N,74,N,00,N
20241223,130941,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,12030,180,2,1.52,401740260,33560,37.00,11870,12050,11800,15400,8300,11850,11970.81,7.72,0,10410,12323,12086,11873,11636,11423,11980,11530,135,3550,500,8530,10,1,27028437,3252,2.06,0.37,12,0.12,5837.00,32624.00,25000,20240207,-51.88,10290,20241209,16.91,25000,-51.88,20240207,10290,16.91,20241209,25000,-51.88,20240207,10290,16.91,20241209,2.68,N,200880,500,135 억,,2085394,N,N,74,N,00,N
20241223,120943,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,12030,180,2,1.52,329177230,27522,30.34,11870,12050,11800,15400,8300,11850,11960.51,7.72,0,6907,12323,12086,11873,11636,11423,11980,11530,135,3550,500,8530,10,1,27028437,3252,2.06,0.37,12,0.10,5837.00,32624.00,25000,20240207,-51.88,10290,20241209,16.91,25000,-51.88,20240207,10290,16.91,20241209,25000,-51.88,20240207,10290,16.91,20241209,2.68,N,200880,500,135 억,,2085394,N,N,74,N,00,N
20241223,110942,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,12040,190,2,1.60,249815190,20910,23.05,11870,12050,11800,15400,8300,11850,11947.16,7.72,0,4840,12323,12086,11873,11636,11423,11980,11530,135,3550,500,8530,10,1,27028437,3254,2.06,0.37,12,0.08,5837.00,32624.00,25000,20240207,-51.84,10290,20241209,17.01,25000,-51.84,20240207,10290,17.01,20241209,25000,-51.84,20240207,10290,17.01,20241209,2.68,N,200880,500,135 억,,2085394,N,N,74,N,00,N
20241223,100936,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11950,100,2,0.84,146452390,12272,13.53,11870,12010,11800,15400,8300,11850,11933.86,7.72,0,-591,12323,12086,11873,11636,11423,11980,11530,135,3550,500,8530,10,1,27028437,3230,2.05,0.37,12,0.05,5837.00,32624.00,25000,20240207,-52.20,10290,20241209,16.13,25000,-52.20,20240207,10290,16.13,20241209,25000,-52.20,20240207,10290,16.13,20241209,2.68,N,200880,500,135 억,,2085394,N,N,74,N,00,N
20241223,090940,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11990,140,2,1.18,52880730,4417,4.87,11870,12010,11870,15400,8300,11850,11972.09,7.72,0,880,12323,12086,11873,11636,11423,11980,11530,135,3550,500,8530,10,1,27028437,3241,2.05,0.37,12,0.02,5837.00,32624.00,25000,20240207,-52.04,10290,20241209,16.52,25000,-52.04,20240207,10290,16.52,20241209,25000,-52.04,20240207,10290,16.52,20241209,2.68,N,200880,500,135 억,,2085394,N,N,74,N,00,N
20241220,160936,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11850,-260,5,-2.15,1062305390,89838,140.29,12050,12110,11660,15740,8480,12110,11824.61,7.77,0,-18847,12303,12206,12073,11976,11843,12255,12025,135,3630,500,8710,10,1,27028437,3203,2.03,0.36,12,0.33,5837.00,32624.00,25000,20240207,-52.60,10290,20241209,15.16,25000,-52.60,20240207,10290,15.16,20241209,25000,-52.60,20240207,10290,15.16,20241209,2.72,N,200880,500,135 억,,2100898,N,N,74,N,00,N
20241220,150939,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11790,-320,5,-2.64,946535120,80058,125.01,12050,12110,11660,15740,8480,12110,11823.12,7.77,0,-23010,12303,12206,12073,11976,11843,12255,12025,135,3630,500,8710,10,1,27028437,3187,2.02,0.36,12,0.30,5837.00,32624.00,25000,20240207,-52.84,10290,20241209,14.58,25000,-52.84,20240207,10290,14.58,20241209,25000,-52.84,20240207,10290,14.58,20241209,2.72,N,200880,500,135 억,,2100898,N,N,1,N,00,N
20241220,140937,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11780,-330,5,-2.73,859949050,72698,113.52,12050,12110,11660,15740,8480,12110,11829.06,7.77,0,-23940,12303,12206,12073,11976,11843,12255,12025,135,3630,500,8710,10,1,27028437,3184,2.02,0.36,12,0.27,5837.00,32624.00,25000,20240207,-52.88,10290,20241209,14.48,25000,-52.88,20240207,10290,14.48,20241209,25000,-52.88,20240207,10290,14.48,20241209,2.72,N,200880,500,135 억,,2100898,N,N,1,N,00,N
20241220,130937,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11710,-400,5,-3.30,777111260,65621,102.47,12050,12110,11710,15740,8480,12110,11842.42,7.77,0,-21219,12303,12206,12073,11976,11843,12255,12025,135,3630,500,8710,10,1,27028437,3165,2.01,0.36,12,0.24,5837.00,32624.00,25000,20240207,-53.16,10290,20241209,13.80,25000,-53.16,20240207,10290,13.80,20241209,25000,-53.16,20240207,10290,13.80,20241209,2.72,N,200880,500,135 억,,2100898,N,N,1,N,00,N
20241220,120936,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11730,-380,5,-3.14,689137180,58125,90.77,12050,12110,11730,15740,8480,12110,11856.12,7.77,0,-18911,12303,12206,12073,11976,11843,12255,12025,135,3630,500,8710,10,1,27028437,3170,2.01,0.36,12,0.22,5837.00,32624.00,25000,20240207,-53.08,10290,20241209,13.99,25000,-53.08,20240207,10290,13.99,20241209,25000,-53.08,20240207,10290,13.99,20241209,2.72,N,200880,500,135 억,,2100898,N,N,1,N,00,N
20241220,110935,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11800,-310,5,-2.56,600227670,50565,78.96,12050,12110,11750,15740,8480,12110,11870.42,7.77,0,-18393,12303,12206,12073,11976,11843,12255,12025,135,3630,500,8710,10,1,27028437,3189,2.02,0.36,12,0.19,5837.00,32624.00,25000,20240207,-52.80,10290,20241209,14.67,25000,-52.80,20240207,10290,14.67,20241209,25000,-52.80,20240207,10290,14.67,20241209,2.72,N,200880,500,135 억,,2100898,N,N,1,N,00,N
20241220,100937,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11920,-190,5,-1.57,453213320,38118,59.52,12050,12110,11770,15740,8480,12110,11889.75,7.77,0,-13175,12303,12206,12073,11976,11843,12255,12025,135,3630,500,8710,10,1,27028437,3222,2.04,0.37,12,0.14,5837.00,32624.00,25000,20240207,-52.32,10290,20241209,15.84,25000,-52.32,20240207,10290,15.84,20241209,25000,-52.32,20240207,10290,15.84,20241209,2.72,N,200880,500,135 억,,2100898,N,N,1,N,00,N
20241220,090938,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11960,-150,5,-1.24,166671790,13925,21.74,12050,12110,11910,15740,8480,12110,11969.25,7.77,0,-5205,12303,12206,12073,11976,11843,12255,12025,135,3630,500,8710,10,1,27028437,3233,2.05,0.37,12,0.05,5837.00,32624.00,25000,20240207,-52.16,10290,20241209,16.23,25000,-52.16,20240207,10290,16.23,20241209,25000,-52.16,20240207,10290,16.23,20241209,2.72,N,200880,500,135 억,,2100898,N,N,1,N,00,N
20241219,160934,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,12110,-200,5,-1.62,773600640,63968,46.43,12070,12170,11940,16000,8620,12310,12093.55,7.82,0,-12598,12896,12602,12236,11942,11576,12750,12090,135,3690,500,8860,10,1,27028437,3273,2.07,0.37,12,0.24,5837.00,32624.00,25000,20240207,-51.56,10290,20241209,17.69,25000,-51.56,20240207,10290,17.69,20241209,25000,-51.56,20240207,10290,17.69,20241209,2.72,N,200880,500,135 억,,2114209,N,N,1,N,00,N
20241219,150933,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,12110,-200,5,-1.62,736966580,60941,44.24,12070,12170,11940,16000,8620,12310,12093.12,7.82,0,-11122,12896,12602,12236,11942,11576,12750,12090,135,3690,500,8860,10,1,27028437,3273,2.07,0.37,12,0.23,5837.00,32624.00,25000,20240207,-51.56,10290,20241209,17.69,25000,-51.56,20240207,10290,17.69,20241209,25000,-51.56,20240207,10290,17.69,20241209,2.72,N,200880,500,135 억,,2114209,N,N,651,N,00,N
20241219,140934,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,12160,-150,5,-1.22,621042310,51365,37.28,12070,12170,11940,16000,8620,12310,12090.77,7.82,0,-8470,12896,12602,12236,11942,11576,12750,12090,135,3690,500,8860,10,1,27028437,3287,2.08,0.37,12,0.19,5837.00,32624.00,25000,20240207,-51.36,10290,20241209,18.17,25000,-51.36,20240207,10290,18.17,20241209,25000,-51.36,20240207,10290,18.17,20241209,2.72,N,200880,500,135 억,,2114209,N,N,651,N,00,N
20241219,130933,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,12140,-170,5,-1.38,576553240,47699,34.62,12070,12170,11940,16000,8620,12310,12087.32,7.82,0,-9148,12896,12602,12236,11942,11576,12750,12090,135,3690,500,8860,10,1,27028437,3281,2.08,0.37,12,0.18,5837.00,32624.00,25000,20240207,-51.44,10290,20241209,17.98,25000,-51.44,20240207,10290,17.98,20241209,25000,-51.44,20240207,10290,17.98,20241209,2.72,N,200880,500,135 억,,2114209,N,N,651,N,00,N
20241219,120935,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,12130,-180,5,-1.46,522500110,43235,31.38,12070,12170,11940,16000,8620,12310,12085.12,7.82,0,-6888,12896,12602,12236,11942,11576,12750,12090,135,3690,500,8860,10,1,27028437,3279,2.08,0.37,12,0.16,5837.00,32624.00,25000,20240207,-51.48,10290,20241209,17.88,25000,-51.48,20240207,10290,17.88,20241209,25000,-51.48,20240207,10290,17.88,20241209,2.72,N,200880,500,135 억,,2114209,N,N,651,N,00,N
20241219,110932,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,12090,-220,5,-1.79,451140040,37346,27.11,12070,12170,11940,16000,8620,12310,12080.01,7.82,0,-5414,12896,12602,12236,11942,11576,12750,12090,135,3690,500,8860,10,1,27028437,3268,2.07,0.37,12,0.14,5837.00,32624.00,25000,20240207,-51.64,10290,20241209,17.49,25000,-51.64,20240207,10290,17.49,20241209,25000,-51.64,20240207,10290,17.49,20241209,2.72,N,200880,500,135 억,,2114209,N,N,651,N,00,N
20241219,100924,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,12150,-160,5,-1.30,325133960,26947,19.56,12070,12170,11940,16000,8620,12310,12065.68,7.82,0,-2483,12896,12602,12236,11942,11576,12750,12090,135,3690,500,8860,10,1,27028437,3284,2.08,0.37,12,0.10,5837.00,32624.00,25000,20240207,-51.40,10290,20241209,18.08,25000,-51.40,20240207,10290,18.08,20241209,25000,-51.40,20240207,10290,18.08,20241209,2.72,N,200880,500,135 억,,2114209,N,N,651,N,00,N
20241219,090934,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,12030,-280,5,-2.27,119930340,9971,7.24,12070,12100,11940,16000,8620,12310,12027.91,7.82,0,1258,12896,12602,12236,11942,11576,12750,12090,135,3690,500,8860,10,1,27028437,3252,2.06,0.37,12,0.04,5837.00,32624.00,25000,20240207,-51.88,10290,20241209,16.91,25000,-51.88,20240207,10290,16.91,20241209,25000,-51.88,20240207,10290,16.91,20241209,2.72,N,200880,500,135 억,,2114209,N,N,651,N,00,N
20241218,160929,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,12310,420,2,3.53,1678646400,136855,212.45,11870,12530,11870,15450,8330,11890,12265.84,7.80,0,5623,12063,11976,11873,11786,11683,12020,11830,135,3560,500,8560,10,1,27028437,3327,2.11,0.38,12,0.51,5837.00,32624.00,25000,20240207,-50.76,10290,20241209,19.63,25000,-50.76,20240207,10290,19.63,20241209,25000,-50.76,20240207,10290,19.63,20241209,2.74,N,200880,500,135 억,,2107445,N,N,651,N,00,N
20241218,150933,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,12360,470,2,3.95,1557410710,127030,197.19,11870,12530,11870,15450,8330,11890,12260.18,7.80,0,4499,12063,11976,11873,11786,11683,12020,11830,135,3560,500,8560,10,1,27028437,3341,2.12,0.38,12,0.47,5837.00,32624.00,25000,20240207,-50.56,10290,20241209,20.12,25000,-50.56,20240207,10290,20.12,20241209,25000,-50.56,20240207,10290,20.12,20241209,2.74,N,200880,500,135 억,,2107445,N,N,22,N,00,N
20241218,140931,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,12300,410,2,3.45,1235617380,101016,156.81,11870,12530,11870,15450,8330,11890,12231.90,7.80,0,-1687,12063,11976,11873,11786,11683,12020,11830,135,3560,500,8560,10,1,27028437,3324,2.11,0.38,12,0.37,5837.00,32624.00,25000,20240207,-50.80,10290,20241209,19.53,25000,-50.80,20240207,10290,19.53,20241209,25000,-50.80,20240207,10290,19.53,20241209,2.74,N,200880,500,135 억,,2107445,N,N,22,N,00,N
20241218,130933,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,12270,380,2,3.20,1085106530,88799,137.85,11870,12530,11870,15450,8330,11890,12219.81,7.80,0,-3418,12063,11976,11873,11786,11683,12020,11830,135,3560,500,8560,10,1,27028437,3316,2.10,0.38,12,0.33,5837.00,32624.00,25000,20240207,-50.92,10290,20241209,19.24,25000,-50.92,20240207,10290,19.24,20241209,25000,-50.92,20240207,10290,19.24,20241209,2.74,N,200880,500,135 억,,2107445,N,N,22,N,00,N
20241218,120924,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,12280,390,2,3.28,940029220,76991,119.52,11870,12530,11870,15450,8330,11890,12209.60,7.80,0,462,12063,11976,11873,11786,11683,12020,11830,135,3560,500,8560,10,1,27028437,3319,2.10,0.38,12,0.28,5837.00,32624.00,25000,20240207,-50.88,10290,20241209,19.34,25000,-50.88,20240207,10290,19.34,20241209,25000,-50.88,20240207,10290,19.34,20241209,2.74,N,200880,500,135 억,,2107445,N,N,22,N,00,N
20241218,110931,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,12220,330,2,2.78,827577640,67808,105.26,11870,12530,11870,15450,8330,11890,12204.72,7.80,0,178,12063,11976,11873,11786,11683,12020,11830,135,3560,500,8560,10,1,27028437,3303,2.09,0.37,12,0.25,5837.00,32624.00,25000,20240207,-51.12,10290,20241209,18.76,25000,-51.12,20240207,10290,18.76,20241209,25000,-51.12,20240207,10290,18.76,20241209,2.74,N,200880,500,135 억,,2107445,N,N,22,N,00,N
20241218,100932,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,12300,410,2,3.45,667862270,54786,85.05,11870,12530,11870,15450,8330,11890,12190.38,7.80,0,-1135,12063,11976,11873,11786,11683,12020,11830,135,3560,500,8560,10,1,27028437,3324,2.11,0.38,12,0.20,5837.00,32624.00,25000,20240207,-50.80,10290,20241209,19.53,25000,-50.80,20240207,10290,19.53,20241209,25000,-50.80,20240207,10290,19.53,20241209,2.74,N,200880,500,135 억,,2107445,N,N,22,N,00,N
20241218,090935,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,12080,190,2,1.60,93067950,7749,12.03,11870,12080,11870,15450,8330,11890,12010.32,7.80,0,548,12063,11976,11873,11786,11683,12020,11830,135,3560,500,8560,10,1,27028437,3265,2.07,0.37,12,0.03,5837.00,32624.00,25000,20240207,-51.68,10290,20241209,17.40,25000,-51.68,20240207,10290,17.40,20241209,25000,-51.68,20240207,10290,17.40,20241209,2.74,N,200880,500,135 억,,2107445,N,N,22,N,00,N
20241217,160927,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11890,20,2,0.17,763597760,64218,98.02,11850,11960,11770,15430,8310,11870,11890.73,7.81,0,-2304,12103,11986,11923,11806,11743,11955,11775,135,3560,500,8540,10,1,27028437,3214,2.04,0.36,12,0.24,5837.00,32624.00,25000,20240207,-52.44,10290,20241209,15.55,25000,-52.44,20240207,10290,15.55,20241209,25000,-52.44,20240207,10290,15.55,20241209,2.73,N,200880,500,135 억,,2111777,N,N,22,N,00,N
20241217,150931,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11910,40,2,0.34,715284070,60159,91.82,11850,11960,11770,15430,8310,11870,11889.90,7.81,0,-3190,12103,11986,11923,11806,11743,11955,11775,135,3560,500,8540,10,1,27028437,3219,2.04,0.37,12,0.22,5837.00,32624.00,25000,20240207,-52.36,10290,20241209,15.74,25000,-52.36,20240207,10290,15.74,20241209,25000,-52.36,20240207,10290,15.74,20241209,2.73,N,200880,500,135 억,,2111777,N,N,583,N,00,N
20241217,140922,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11910,40,2,0.34,656945380,55255,84.34,11850,11960,11770,15430,8310,11870,11889.35,7.81,0,-3871,12103,11986,11923,11806,11743,11955,11775,135,3560,500,8540,10,1,27028437,3219,2.04,0.37,12,0.20,5837.00,32624.00,25000,20240207,-52.36,10290,20241209,15.74,25000,-52.36,20240207,10290,15.74,20241209,25000,-52.36,20240207,10290,15.74,20241209,2.73,N,200880,500,135 억,,2111777,N,N,583,N,00,N
20241217,130919,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11900,30,2,0.25,503265120,42330,64.61,11850,11960,11770,15430,8310,11870,11889.10,7.81,0,-5349,12103,11986,11923,11806,11743,11955,11775,135,3560,500,8540,10,1,27028437,3216,2.04,0.36,12,0.16,5837.00,32624.00,25000,20240207,-52.40,10290,20241209,15.65,25000,-52.40,20240207,10290,15.65,20241209,25000,-52.40,20240207,10290,15.65,20241209,2.73,N,200880,500,135 억,,2111777,N,N,583,N,00,N
20241217,120902,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11900,30,2,0.25,349772290,29433,44.92,11850,11960,11770,15430,8310,11870,11883.69,7.81,0,2908,12103,11986,11923,11806,11743,11955,11775,135,3560,500,8540,10,1,27028437,3216,2.04,0.36,12,0.11,5837.00,32624.00,25000,20240207,-52.40,10290,20241209,15.65,25000,-52.40,20240207,10290,15.65,20241209,25000,-52.40,20240207,10290,15.65,20241209,2.73,N,200880,500,135 억,,2111777,N,N,583,N,00,N
20241217,110906,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11960,90,2,0.76,258453460,21766,33.22,11850,11960,11770,15430,8310,11870,11874.19,7.81,0,2864,12103,11986,11923,11806,11743,11955,11775,135,3560,500,8540,10,1,27028437,3233,2.05,0.37,12,0.08,5837.00,32624.00,25000,20240207,-52.16,10290,20241209,16.23,25000,-52.16,20240207,10290,16.23,20241209,25000,-52.16,20240207,10290,16.23,20241209,2.73,N,200880,500,135 억,,2111777,N,N,583,N,00,N
20241217,100920,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11820,-50,5,-0.42,133981690,11312,17.27,11850,11950,11770,15430,8310,11870,11844.14,7.81,0,-749,12103,11986,11923,11806,11743,11955,11775,135,3560,500,8540,10,1,27028437,3195,2.03,0.36,12,0.04,5837.00,32624.00,25000,20240207,-52.72,10290,20241209,14.87,25000,-52.72,20240207,10290,14.87,20241209,25000,-52.72,20240207,10290,14.87,20241209,2.73,N,200880,500,135 억,,2111777,N,N,583,N,00,N
20241217,090929,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11930,60,2,0.51,13856880,1165,1.78,11850,11950,11850,15430,8310,11870,11894.94,7.81,0,238,12103,11986,11923,11806,11743,11955,11775,135,3560,500,8540,10,1,27028437,3224,2.04,0.37,12,0.00,5837.00,32624.00,25000,20240207,-52.28,10290,20241209,15.94,25000,-52.28,20240207,10290,15.94,20241209,25000,-52.28,20240207,10290,15.94,20241209,2.73,N,200880,500,135 억,,2111777,N,N,583,N,00,N
20241216,160919,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11870,10,2,0.08,769779760,64580,106.76,11990,12040,11860,15410,8310,11860,11920.77,7.81,0,-304,12113,11986,11863,11736,11613,12050,11800,135,3550,500,8530,10,1,27028437,3208,2.03,0.36,12,0.24,5837.00,32624.00,25000,20240207,-52.52,10290,20241209,15.35,25000,-52.52,20240207,10290,15.35,20241209,25000,-52.52,20240207,10290,15.35,20241209,2.81,N,200880,500,135 억,,2111264,N,N,583,N,00,N
20241216,150929,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11900,40,2,0.34,707344780,59322,98.07,11990,12040,11860,15410,8310,11860,11923.94,7.81,0,-896,12113,11986,11863,11736,11613,12050,11800,135,3550,500,8530,10,1,27028437,3216,2.04,0.36,12,0.22,5837.00,32624.00,25000,20240207,-52.40,10290,20241209,15.65,25000,-52.40,20240207,10290,15.65,20241209,25000,-52.40,20240207,10290,15.65,20241209,2.81,N,200880,500,135 억,,2111264,N,N,212,N,00,N
20241216,140928,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11900,40,2,0.34,656284340,55026,90.97,11990,12040,11860,15410,8310,11860,11926.94,7.81,0,624,12113,11986,11863,11736,11613,12050,11800,135,3550,500,8530,10,1,27028437,3216,2.04,0.36,12,0.20,5837.00,32624.00,25000,20240207,-52.40,10290,20241209,15.65,25000,-52.40,20240207,10290,15.65,20241209,25000,-52.40,20240207,10290,15.65,20241209,2.81,N,200880,500,135 억,,2111264,N,N,212,N,00,N
20241216,130930,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11910,50,2,0.42,546861700,45825,75.76,11990,12040,11860,15410,8310,11860,11933.88,7.81,0,940,12113,11986,11863,11736,11613,12050,11800,135,3550,500,8530,10,1,27028437,3219,2.04,0.37,12,0.17,5837.00,32624.00,25000,20240207,-52.36,10290,20241209,15.74,25000,-52.36,20240207,10290,15.74,20241209,25000,-52.36,20240207,10290,15.74,20241209,2.81,N,200880,500,135 억,,2111264,N,N,212,N,00,N
20241216,120929,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11970,110,2,0.93,492492870,41271,68.23,11990,12040,11860,15410,8310,11860,11933.34,7.81,0,2427,12113,11986,11863,11736,11613,12050,11800,135,3550,500,8530,10,1,27028437,3235,2.05,0.37,12,0.15,5837.00,32624.00,25000,20240207,-52.12,10290,20241209,16.33,25000,-52.12,20240207,10290,16.33,20241209,25000,-52.12,20240207,10290,16.33,20241209,2.81,N,200880,500,135 억,,2111264,N,N,212,N,00,N
20241216,110927,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11940,80,2,0.67,425048570,35625,58.90,11990,12040,11860,15410,8310,11860,11931.41,7.81,0,2846,12113,11986,11863,11736,11613,12050,11800,135,3550,500,8530,10,1,27028437,3227,2.05,0.37,12,0.13,5837.00,32624.00,25000,20240207,-52.24,10290,20241209,16.03,25000,-52.24,20240207,10290,16.03,20241209,25000,-52.24,20240207,10290,16.03,20241209,2.81,N,200880,500,135 억,,2111264,N,N,212,N,00,N
20241216,100928,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11900,40,2,0.34,278989350,23327,38.56,11990,12040,11880,15410,8310,11860,11960.41,7.81,0,-3768,12113,11986,11863,11736,11613,12050,11800,135,3550,500,8530,10,1,27028437,3216,2.04,0.36,12,0.09,5837.00,32624.00,25000,20240207,-52.40,10290,20241209,15.65,25000,-52.40,20240207,10290,15.65,20241209,25000,-52.40,20240207,10290,15.65,20241209,2.81,N,200880,500,135 억,,2111264,N,N,212,N,00,N
20241216,090928,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,12000,140,2,1.18,82473970,6883,11.38,11990,12010,11920,15410,8310,11860,11984.26,7.81,0,1530,12113,11986,11863,11736,11613,12050,11800,135,3550,500,8530,10,1,27028437,3243,2.06,0.37,12,0.03,5837.00,32624.00,25000,20240207,-52.00,10290,20241209,16.62,25000,-52.00,20240207,10290,16.62,20241209,25000,-52.00,20240207,10290,16.62,20241209,2.81,N,200880,500,135 억,,2111264,N,N,212,N,00,N
20241213,160921,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11860,50,2,0.42,717750150,60455,43.91,11780,11990,11740,15350,8270,11810,11872.58,7.76,0,6244,12010,11910,11790,11690,11570,11960,11740,135,3540,500,8500,10,1,27028437,3206,2.03,0.36,12,0.22,5837.00,32624.00,25000,20240207,-52.56,10290,20241209,15.26,25000,-52.56,20240207,10290,15.26,20241209,25000,-52.56,20240207,10290,15.26,20241209,2.91,N,200880,500,135 억,,2097757,N,N,212,N,00,N
20241213,150926,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11880,70,2,0.59,643200620,54172,39.34,11780,11990,11740,15350,8270,11810,11873.42,7.76,0,8265,12010,11910,11790,11690,11570,11960,11740,135,3540,500,8500,10,1,27028437,3211,2.04,0.36,12,0.20,5837.00,32624.00,25000,20240207,-52.48,10290,20241209,15.45,25000,-52.48,20240207,10290,15.45,20241209,25000,-52.48,20240207,10290,15.45,20241209,2.91,N,200880,500,135 억,,2097757,N,N,45,N,00,N
20241213,140926,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11900,90,2,0.76,518530140,43685,31.73,11780,11990,11740,15350,8270,11810,11869.89,7.76,0,7122,12010,11910,11790,11690,11570,11960,11740,135,3540,500,8500,10,1,27028437,3216,2.04,0.36,12,0.16,5837.00,32624.00,25000,20240207,-52.40,10290,20241209,15.65,25000,-52.40,20240207,10290,15.65,20241209,25000,-52.40,20240207,10290,15.65,20241209,2.91,N,200880,500,135 억,,2097757,N,N,45,N,00,N
20241213,130926,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11930,120,2,1.02,439125670,37042,26.90,11780,11960,11740,15350,8270,11810,11854.93,7.76,0,6172,12010,11910,11790,11690,11570,11960,11740,135,3540,500,8500,10,1,27028437,3224,2.04,0.37,12,0.14,5837.00,32624.00,25000,20240207,-52.28,10290,20241209,15.94,25000,-52.28,20240207,10290,15.94,20241209,25000,-52.28,20240207,10290,15.94,20241209,2.91,N,200880,500,135 억,,2097757,N,N,45,N,00,N
20241213,120927,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11920,110,2,0.93,310240100,26231,19.05,11780,11920,11740,15350,8270,11810,11827.30,7.76,0,2262,12010,11910,11790,11690,11570,11960,11740,135,3540,500,8500,10,1,27028437,3222,2.04,0.37,12,0.10,5837.00,32624.00,25000,20240207,-52.32,10290,20241209,15.84,25000,-52.32,20240207,10290,15.84,20241209,25000,-52.32,20240207,10290,15.84,20241209,2.91,N,200880,500,135 억,,2097757,N,N,45,N,00,N
20241213,110924,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11870,60,2,0.51,254142940,21509,15.62,11780,11920,11740,15350,8270,11810,11815.68,7.76,0,963,12010,11910,11790,11690,11570,11960,11740,135,3540,500,8500,10,1,27028437,3208,2.03,0.36,12,0.08,5837.00,32624.00,25000,20240207,-52.52,10290,20241209,15.35,25000,-52.52,20240207,10290,15.35,20241209,25000,-52.52,20240207,10290,15.35,20241209,2.91,N,200880,500,135 억,,2097757,N,N,45,N,00,N
20241213,100916,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11790,-20,5,-0.17,174380370,14782,10.74,11780,11870,11740,15350,8270,11810,11796.71,7.76,0,778,12010,11910,11790,11690,11570,11960,11740,135,3540,500,8500,10,1,27028437,3187,2.02,0.36,12,0.05,5837.00,32624.00,25000,20240207,-52.84,10290,20241209,14.58,25000,-52.84,20240207,10290,14.58,20241209,25000,-52.84,20240207,10290,14.58,20241209,2.91,N,200880,500,135 억,,2097757,N,N,45,N,00,N
20241213,090927,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11780,-30,5,-0.25,41398310,3501,2.54,11780,11870,11770,15350,8270,11810,11825.15,7.76,0,551,12010,11910,11790,11690,11570,11960,11740,135,3540,500,8500,10,1,27028437,3184,2.02,0.36,12,0.01,5837.00,32624.00,25000,20240207,-52.88,10290,20241209,14.48,25000,-52.88,20240207,10290,14.48,20241209,25000,-52.88,20240207,10290,14.48,20241209,2.91,N,200880,500,135 억,,2097757,N,N,45,N,00,N
20241212,160926,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11810,130,2,1.11,1618443930,137462,124.80,11710,11890,11670,15180,8180,11680,11773.74,7.68,0,15208,12020,11850,11520,11350,11020,11935,11435,135,3500,500,8400,10,1,27028437,3192,2.02,0.36,12,0.51,5837.00,32624.00,25000,20240207,-52.76,10290,20241209,14.77,25000,-52.76,20240207,10290,14.77,20241209,25000,-52.76,20240207,10290,14.77,20241209,2.97,N,200880,500,135 억,,2075452,N,N,45,N,00,N
20241212,150920,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11800,120,2,1.03,1536536690,130534,118.51,11710,11890,11670,15180,8180,11680,11771.16,7.68,0,14173,12020,11850,11520,11350,11020,11935,11435,135,3500,500,8400,10,1,27028437,3189,2.02,0.36,12,0.48,5837.00,32624.00,25000,20240207,-52.80,10290,20241209,14.67,25000,-52.80,20240207,10290,14.67,20241209,25000,-52.80,20240207,10290,14.67,20241209,2.97,N,200880,500,135 억,,2075452,N,N,89,N,00,N
20241212,140918,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11700,20,2,0.17,1281030730,108780,98.76,11710,11890,11670,15180,8180,11680,11776.34,7.68,0,4975,12020,11850,11520,11350,11020,11935,11435,135,3500,500,8400,10,1,27028437,3162,2.00,0.36,12,0.40,5837.00,32624.00,25000,20240207,-53.20,10290,20241209,13.70,25000,-53.20,20240207,10290,13.70,20241209,25000,-53.20,20240207,10290,13.70,20241209,2.97,N,200880,500,135 억,,2075452,N,N,89,N,00,N
20241212,130906,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11690,10,2,0.09,1149535260,97544,88.56,11710,11890,11670,15180,8180,11680,11784.79,7.68,0,-359,12020,11850,11520,11350,11020,11935,11435,135,3500,500,8400,10,1,27028437,3160,2.00,0.36,12,0.36,5837.00,32624.00,25000,20240207,-53.24,10290,20241209,13.61,25000,-53.24,20240207,10290,13.61,20241209,25000,-53.24,20240207,10290,13.61,20241209,2.97,N,200880,500,135 억,,2075452,N,N,89,N,00,N
20241212,120902,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11750,70,2,0.60,1010828270,85695,77.80,11710,11890,11680,15180,8180,11680,11795.65,7.68,0,-1415,12020,11850,11520,11350,11020,11935,11435,135,3500,500,8400,10,1,27028437,3176,2.01,0.36,12,0.32,5837.00,32624.00,25000,20240207,-53.00,10290,20241209,14.19,25000,-53.00,20240207,10290,14.19,20241209,25000,-53.00,20240207,10290,14.19,20241209,2.97,N,200880,500,135 억,,2075452,N,N,89,N,00,N
20241212,110913,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11820,140,2,1.20,797660120,67634,61.40,11710,11890,11680,15180,8180,11680,11793.77,7.68,0,-299,12020,11850,11520,11350,11020,11935,11435,135,3500,500,8400,10,1,27028437,3195,2.03,0.36,12,0.25,5837.00,32624.00,25000,20240207,-52.72,10290,20241209,14.87,25000,-52.72,20240207,10290,14.87,20241209,25000,-52.72,20240207,10290,14.87,20241209,2.97,N,200880,500,135 억,,2075452,N,N,89,N,00,N
20241212,100912,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11800,120,2,1.03,622989570,52864,47.99,11710,11880,11680,15180,8180,11680,11784.76,7.68,0,-2455,12020,11850,11520,11350,11020,11935,11435,135,3500,500,8400,10,1,27028437,3189,2.02,0.36,12,0.20,5837.00,32624.00,25000,20240207,-52.80,10290,20241209,14.67,25000,-52.80,20240207,10290,14.67,20241209,25000,-52.80,20240207,10290,14.67,20241209,2.97,N,200880,500,135 억,,2075452,N,N,89,N,00,N
20241212,090919,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11770,90,2,0.77,171892090,14596,13.25,11710,11860,11710,15180,8180,11680,11776.66,7.68,0,-1781,12020,11850,11520,11350,11020,11935,11435,135,3500,500,8400,10,1,27028437,3181,2.02,0.36,12,0.05,5837.00,32624.00,25000,20240207,-52.92,10290,20241209,14.38,25000,-52.92,20240207,10290,14.38,20241209,25000,-52.92,20240207,10290,14.38,20241209,2.97,N,200880,500,135 억,,2075452,N,N,89,N,00,N
20241211,160912,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11680,440,2,3.91,1270447400,110062,68.59,11240,11690,11190,14610,7870,11240,11542.70,7.57,0,28803,11886,11562,10936,10612,9986,11725,10775,135,3370,500,8090,10,1,27028437,3157,2.00,0.36,12,0.41,5837.00,32624.00,25000,20240207,-53.28,10290,20241209,13.51,25000,-53.28,20240207,10290,13.51,20241209,25000,-53.28,20240207,10290,13.51,20241209,3.06,N,200880,500,135 억,,2046605,N,N,89,N,00,N
20241211,150901,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11620,380,2,3.38,1146709390,99455,61.98,11240,11640,11190,14610,7870,11240,11529.93,7.57,0,27304,11886,11562,10936,10612,9986,11725,10775,135,3370,500,8090,10,1,27028437,3141,1.99,0.36,12,0.37,5837.00,32624.00,25000,20240207,-53.52,10290,20241209,12.93,25000,-53.52,20240207,10290,12.93,20241209,25000,-53.52,20240207,10290,12.93,20241209,3.06,N,200880,500,135 억,,2046605,N,N,678,N,00,N
20241211,140919,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11620,380,2,3.38,990458680,86001,53.59,11240,11640,11190,14610,7870,11240,11516.83,7.57,0,18231,11886,11562,10936,10612,9986,11725,10775,135,3370,500,8090,10,1,27028437,3141,1.99,0.36,12,0.32,5837.00,32624.00,25000,20240207,-53.52,10290,20241209,12.93,25000,-53.52,20240207,10290,12.93,20241209,25000,-53.52,20240207,10290,12.93,20241209,3.06,N,200880,500,135 억,,2046605,N,N,678,N,00,N
20241211,130921,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11560,320,2,2.85,840608460,73081,45.54,11240,11640,11190,14610,7870,11240,11502.42,7.57,0,16377,11886,11562,10936,10612,9986,11725,10775,135,3370,500,8090,10,1,27028437,3124,1.98,0.35,12,0.27,5837.00,32624.00,25000,20240207,-53.76,10290,20241209,12.34,25000,-53.76,20240207,10290,12.34,20241209,25000,-53.76,20240207,10290,12.34,20241209,3.06,N,200880,500,135 억,,2046605,N,N,678,N,00,N
20241211,120922,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11570,330,2,2.94,743823950,64717,40.33,11240,11640,11190,14610,7870,11240,11493.49,7.57,0,14710,11886,11562,10936,10612,9986,11725,10775,135,3370,500,8090,10,1,27028437,3127,1.98,0.35,12,0.24,5837.00,32624.00,25000,20240207,-53.72,10290,20241209,12.44,25000,-53.72,20240207,10290,12.44,20241209,25000,-53.72,20240207,10290,12.44,20241209,3.06,N,200880,500,135 억,,2046605,N,N,678,N,00,N
20241211,110918,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11590,350,2,3.11,621069900,54116,33.72,11240,11640,11190,14610,7870,11240,11476.64,7.57,0,10334,11886,11562,10936,10612,9986,11725,10775,135,3370,500,8090,10,1,27028437,3133,1.99,0.36,12,0.20,5837.00,32624.00,25000,20240207,-53.64,10290,20241209,12.63,25000,-53.64,20240207,10290,12.63,20241209,25000,-53.64,20240207,10290,12.63,20241209,3.06,N,200880,500,135 억,,2046605,N,N,678,N,00,N
20241211,100920,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11550,310,2,2.76,444582220,38889,24.23,11240,11590,11190,14610,7870,11240,11432.08,7.57,0,6617,11886,11562,10936,10612,9986,11725,10775,135,3370,500,8090,10,1,27028437,3122,1.98,0.35,12,0.14,5837.00,32624.00,25000,20240207,-53.80,10290,20241209,12.24,25000,-53.80,20240207,10290,12.24,20241209,25000,-53.80,20240207,10290,12.24,20241209,3.06,N,200880,500,135 억,,2046605,N,N,678,N,00,N
20241211,090924,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11340,100,2,0.89,73802910,6555,4.08,11240,11370,11190,14610,7870,11240,11259.03,7.57,0,2046,11886,11562,10936,10612,9986,11725,10775,135,3370,500,8090,10,1,27028437,3065,1.94,0.35,12,0.02,5837.00,32624.00,25000,20240207,-54.64,10290,20241209,10.20,25000,-54.64,20240207,10290,10.20,20241209,25000,-54.64,20240207,10290,10.20,20241209,3.06,N,200880,500,135 억,,2046605,N,N,678,N,00,N
20241210,160912,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11240,950,2,9.23,1762527550,160251,70.11,10310,11260,10310,13370,7210,10290,10996.66,7.34,0,61559,11090,10690,10490,10090,9890,10590,9990,135,3080,500,7400,10,1,27028437,3038,1.93,0.34,12,0.59,5837.00,32624.00,25000,20240207,-55.04,10290,20241209,9.23,25000,-55.04,20240207,10290,9.23,20241209,25000,-55.04,20240207,10290,9.23,20241209,3.11,N,200880,500,135 억,,1983630,N,N,678,N,00,N
20241210,150914,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11170,880,2,8.55,1637305340,149078,65.22,10310,11260,10310,13370,7210,10290,10983.02,7.34,0,57825,11090,10690,10490,10090,9890,10590,9990,135,3080,500,7400,10,1,27028437,3019,1.91,0.34,12,0.55,5837.00,32624.00,25000,20240207,-55.32,10290,20241209,8.55,25000,-55.32,20240207,10290,8.55,20241209,25000,-55.32,20240207,10290,8.55,20241209,3.11,N,200880,500,135 억,,1983630,N,N,721,N,00,N
20241210,140914,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11170,880,2,8.55,1487931200,135733,59.38,10310,11260,10310,13370,7210,10290,10962.34,7.34,0,52754,11090,10690,10490,10090,9890,10590,9990,135,3080,500,7400,10,1,27028437,3019,1.91,0.34,12,0.50,5837.00,32624.00,25000,20240207,-55.32,10290,20241209,8.55,25000,-55.32,20240207,10290,8.55,20241209,25000,-55.32,20240207,10290,8.55,20241209,3.11,N,200880,500,135 억,,1983630,N,N,721,N,00,N
20241210,130914,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11220,930,2,9.04,1370792660,125284,54.81,10310,11260,10310,13370,7210,10290,10941.64,7.34,0,47297,11090,10690,10490,10090,9890,10590,9990,135,3080,500,7400,10,1,27028437,3033,1.92,0.34,12,0.46,5837.00,32624.00,25000,20240207,-55.12,10290,20241209,9.04,25000,-55.12,20240207,10290,9.04,20241209,25000,-55.12,20240207,10290,9.04,20241209,3.11,N,200880,500,135 억,,1983630,N,N,721,N,00,N
20241210,120913,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11160,870,2,8.45,1213976180,111238,48.66,10310,11260,10310,13370,7210,10290,10913.49,7.34,0,38019,11090,10690,10490,10090,9890,10590,9990,135,3080,500,7400,10,1,27028437,3016,1.91,0.34,12,0.41,5837.00,32624.00,25000,20240207,-55.36,10290,20241209,8.45,25000,-55.36,20240207,10290,8.45,20241209,25000,-55.36,20240207,10290,8.45,20241209,3.11,N,200880,500,135 억,,1983630,N,N,721,N,00,N
20241210,110913,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11170,880,2,8.55,965170910,89034,38.95,10310,11170,10310,13370,7210,10290,10840.66,7.34,0,35380,11090,10690,10490,10090,9890,10590,9990,135,3080,500,7400,10,1,27028437,3019,1.91,0.34,12,0.33,5837.00,32624.00,25000,20240207,-55.32,10290,20241209,8.55,25000,-55.32,20240207,10290,8.55,20241209,25000,-55.32,20240207,10290,8.55,20241209,3.11,N,200880,500,135 억,,1983630,N,N,721,N,00,N
20241210,100913,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,10970,680,2,6.61,631888950,58919,25.78,10310,11000,10310,13370,7210,10290,10724.93,7.34,0,29436,11090,10690,10490,10090,9890,10590,9990,135,3080,500,7400,10,1,27028437,2965,1.88,0.34,12,0.22,5837.00,32624.00,25000,20240207,-56.12,10290,20241209,6.61,25000,-56.12,20240207,10290,6.61,20241209,25000,-56.12,20240207,10290,6.61,20241209,3.11,N,200880,500,135 억,,1983630,N,N,721,N,00,N
20241210,090919,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,10630,340,2,3.30,198472220,18918,8.28,10310,10660,10310,13370,7210,10290,10491.50,7.34,0,10706,11090,10690,10490,10090,9890,10590,9990,135,3080,500,7400,10,1,27028437,2873,1.82,0.33,12,0.07,5837.00,32624.00,25000,20240207,-57.48,10290,20241209,3.30,25000,-57.48,20240207,10290,3.30,20241209,25000,-57.48,20240207,10290,3.30,20241209,3.11,N,200880,500,135 억,,1983630,N,N,721,N,00,N
20241209,160910,55,40.00,KOSPI,신저가,운수.장비,N,N,N,Y,40,N,10290,-760,5,-6.88,2382313340,227148,114.08,10800,10890,10290,14360,7740,11050,10488.73,7.23,0,25630,11603,11326,11053,10776,10503,11190,10640,135,3310,500,7950,10,1,27028437,2781,1.76,0.32,12,0.84,5837.00,32624.00,25000,20240207,-58.84,10290,20241209,0.00,25000,-58.84,20240207,10290,0.00,20241209,25000,-58.84,20240207,10290,0.00,20241209,3.17,N,200880,500,135 억,,1954218,N,N,721,N,00,N
20241209,150911,55,40.00,KOSPI,신저가,운수.장비,N,N,N,Y,40,N,10380,-670,5,-6.06,2138402790,203524,102.22,10800,10890,10360,14360,7740,11050,10506.88,7.23,0,21311,11603,11326,11053,10776,10503,11190,10640,135,3310,500,7950,10,1,27028437,2806,1.78,0.32,12,0.75,5837.00,32624.00,25000,20240207,-58.48,10360,20241209,0.19,25000,-58.48,20240207,10360,0.19,20241209,25000,-58.48,20240207,10360,0.19,20241209,3.17,N,200880,500,135 억,,1954218,N,N,88,N,00,N
20241209,140912,55,40.00,KOSPI,신저가,운수.장비,N,N,N,Y,40,N,10400,-650,5,-5.88,1853214570,176099,88.44,10800,10890,10400,14360,7740,11050,10523.71,7.23,0,17988,11603,11326,11053,10776,10503,11190,10640,135,3310,500,7950,10,1,27028437,2811,1.78,0.32,12,0.65,5837.00,32624.00,25000,20240207,-58.40,10400,20241209,0.00,25000,-58.40,20240207,10400,0.00,20241209,25000,-58.40,20240207,10400,0.00,20241209,3.17,N,200880,500,135 억,,1954218,N,N,88,N,00,N
20241209,130915,55,40.00,KOSPI,신저가,운수.장비,N,N,N,Y,40,N,10450,-600,5,-5.43,1536076420,145701,73.18,10800,10890,10410,14360,7740,11050,10542.66,7.23,0,15414,11603,11326,11053,10776,10503,11190,10640,135,3310,500,7950,10,1,27028437,2824,1.79,0.32,12,0.54,5837.00,32624.00,25000,20240207,-58.20,10410,20241209,0.38,25000,-58.20,20240207,10410,0.38,20241209,25000,-58.20,20240207,10410,0.38,20241209,3.17,N,200880,500,135 억,,1954218,N,N,88,N,00,N
20241209,120911,55,40.00,KOSPI,신저가,운수.장비,N,N,N,Y,40,N,10450,-600,5,-5.43,1064637500,100581,50.52,10800,10890,10450,14360,7740,11050,10584.88,7.23,0,1324,11603,11326,11053,10776,10503,11190,10640,135,3310,500,7950,10,1,27028437,2824,1.79,0.32,12,0.37,5837.00,32624.00,25000,20240207,-58.20,10450,20241209,0.00,25000,-58.20,20240207,10450,0.00,20241209,25000,-58.20,20240207,10450,0.00,20241209,3.17,N,200880,500,135 억,,1954218,N,N,88,N,00,N
20241209,110912,55,40.00,KOSPI,신저가,운수.장비,N,N,N,Y,40,N,10610,-440,5,-3.98,783971520,73928,37.13,10800,10890,10480,14360,7740,11050,10604.53,7.23,0,150,11603,11326,11053,10776,10503,11190,10640,135,3310,500,7950,10,1,27028437,2868,1.82,0.33,12,0.27,5837.00,32624.00,25000,20240207,-57.56,10480,20241209,1.24,25000,-57.56,20240207,10480,1.24,20241209,25000,-57.56,20240207,10480,1.24,20241209,3.17,N,200880,500,135 억,,1954218,N,N,88,N,00,N
20241209,100910,55,40.00,KOSPI,신저가,운수.장비,N,N,N,Y,40,N,10590,-460,5,-4.16,665798280,62815,31.55,10800,10890,10480,14360,7740,11050,10599.35,7.23,0,-2981,11603,11326,11053,10776,10503,11190,10640,135,3310,500,7950,10,1,27028437,2862,1.81,0.32,12,0.23,5837.00,32624.00,25000,20240207,-57.64,10480,20241209,1.05,25000,-57.64,20240207,10480,1.05,20241209,25000,-57.64,20240207,10480,1.05,20241209,3.17,N,200880,500,135 억,,1954218,N,N,88,N,00,N
20241209,090905,55,40.00,KOSPI,신저가,운수.장비,N,N,N,Y,40,N,10680,-370,5,-3.35,116044230,10838,5.44,10800,10890,10630,14360,7740,11050,10707.16,7.23,0,-3922,11603,11326,11053,10776,10503,11190,10640,135,3310,500,7950,10,1,27028437,2887,1.83,0.33,12,0.04,5837.00,32624.00,25000,20240207,-57.28,10630,20241209,0.47,25000,-57.28,20240207,10630,0.47,20241209,25000,-57.28,20240207,10630,0.47,20241209,3.17,N,200880,500,135 억,,1954218,N,N,88,N,00,N
20241206,160903,55,40.00,KOSPI,신저가,운수.장비,N,N,N,Y,40,N,11050,-260,5,-2.30,2187461680,198215,192.18,11210,11330,10780,14700,7920,11310,11035.79,7.14,0,18280,11650,11480,11380,11210,11110,11430,11160,135,3390,500,8140,10,1,27028437,2987,1.89,0.34,12,0.73,5837.00,32624.00,25000,20240207,-55.80,10780,20241206,2.50,25000,-55.80,20240207,10780,2.50,20241206,25000,-55.80,20240207,10780,2.50,20241206,3.19,N,200880,500,135 억,,1930980,N,N,88,N,00,N
20241206,150907,55,40.00,KOSPI,신저가,운수.장비,N,N,N,Y,40,N,11130,-180,5,-1.59,2099038080,190218,184.43,11210,11330,10780,14700,7920,11310,11034.91,7.14,0,19673,11650,11480,11380,11210,11110,11430,11160,135,3390,500,8140,10,1,27028437,3008,1.91,0.34,12,0.70,5837.00,32624.00,25000,20240207,-55.48,10780,20241206,3.25,25000,-55.48,20240207,10780,3.25,20241206,25000,-55.48,20240207,10780,3.25,20241206,3.19,N,200880,500,135 억,,1930980,N,N,3,N,00,N
20241206,140905,55,40.00,KOSPI,신저가,운수.장비,N,N,N,Y,40,N,11040,-270,5,-2.39,1919926830,174062,168.76,11210,11330,10780,14700,7920,11310,11030.13,7.14,0,12786,11650,11480,11380,11210,11110,11430,11160,135,3390,500,8140,10,1,27028437,2984,1.89,0.34,12,0.64,5837.00,32624.00,25000,20240207,-55.84,10780,20241206,2.41,25000,-55.84,20240207,10780,2.41,20241206,25000,-55.84,20240207,10780,2.41,20241206,3.19,N,200880,500,135 억,,1930980,N,N,3,N,00,N
20241206,130905,55,40.00,KOSPI,신저가,운수.장비,N,N,N,Y,40,N,11020,-290,5,-2.56,1835780250,166438,161.37,11210,11330,10780,14700,7920,11310,11029.81,7.14,0,9104,11650,11480,11380,11210,11110,11430,11160,135,3390,500,8140,10,1,27028437,2979,1.89,0.34,12,0.62,5837.00,32624.00,25000,20240207,-55.92,10780,20241206,2.23,25000,-55.92,20240207,10780,2.23,20241206,25000,-55.92,20240207,10780,2.23,20241206,3.19,N,200880,500,135 억,,1930980,N,N,3,N,00,N
20241206,120901,55,40.00,KOSPI,신저가,운수.장비,N,N,N,Y,40,N,11030,-280,5,-2.48,1696525400,153816,149.13,11210,11330,10780,14700,7920,11310,11029.58,7.14,0,7030,11650,11480,11380,11210,11110,11430,11160,135,3390,500,8140,10,1,27028437,2981,1.89,0.34,12,0.57,5837.00,32624.00,25000,20240207,-55.88,10780,20241206,2.32,25000,-55.88,20240207,10780,2.32,20241206,25000,-55.88,20240207,10780,2.32,20241206,3.19,N,200880,500,135 억,,1930980,N,N,3,N,00,N
20241206,110857,55,40.00,KOSPI,신저가,운수.장비,N,N,N,Y,40,N,10940,-370,5,-3.27,1515428750,137427,133.24,11210,11330,10780,14700,7920,11310,11027.15,7.14,0,5912,11650,11480,11380,11210,11110,11430,11160,135,3390,500,8140,10,1,27028437,2957,1.87,0.34,12,0.51,5837.00,32624.00,25000,20240207,-56.24,10780,20241206,1.48,25000,-56.24,20240207,10780,1.48,20241206,25000,-56.24,20240207,10780,1.48,20241206,3.19,N,200880,500,135 억,,1930980,N,N,3,N,00,N
20241206,100857,55,40.00,KOSPI,신저가,운수.장비,N,N,N,Y,40,N,11110,-200,5,-1.77,507253470,45334,43.95,11210,11330,11110,14700,7920,11310,11189.25,7.14,0,3095,11650,11480,11380,11210,11110,11430,11160,135,3390,500,8140,10,1,27028437,3003,1.90,0.34,12,0.17,5837.00,32624.00,25000,20240207,-55.56,11110,20241206,0.00,25000,-55.56,20240207,11110,0.00,20241206,25000,-55.56,20240207,11110,0.00,20241206,3.19,N,200880,500,135 억,,1930980,N,N,3,N,00,N
20241206,090905,55,40.00,KOSPI,신저가,운수.장비,N,N,N,Y,40,N,11290,-20,5,-0.18,78548720,6976,6.76,11210,11330,11210,14700,7920,11310,11259.85,7.14,0,2327,11650,11480,11380,11210,11110,11430,11160,135,3390,500,8140,10,1,27028437,3052,1.93,0.35,12,0.03,5837.00,32624.00,25000,20240207,-54.84,11210,20241206,0.71,25000,-54.84,20240207,11210,0.71,20241206,25000,-54.84,20240207,11210,0.71,20241206,3.19,N,200880,500,135 억,,1930980,N,N,3,N,00,N
20241205,160847,55,40.00,KOSPI,신저가,운수.장비,N,N,N,Y,40,N,11310,-210,5,-1.82,1156583780,101830,64.59,11500,11550,11280,14970,8070,11520,11358.27,7.17,0,-6675,11880,11700,11530,11350,11180,11790,11440,135,3450,500,8290,10,1,27028437,3057,1.94,0.35,12,0.38,5837.00,32624.00,25000,20240207,-54.76,11280,20241205,0.27,25000,-54.76,20240207,11280,0.27,20241205,25000,-54.76,20240207,11280,0.27,20241205,3.21,N,200880,500,135 억,,1936649,N,N,3,N,00,N
20241205,150853,55,40.00,KOSPI,신저가,운수.장비,N,N,N,Y,40,N,11350,-170,5,-1.48,1001658260,88137,55.90,11500,11550,11280,14970,8070,11520,11364.72,7.17,0,-6673,11880,11700,11530,11350,11180,11790,11440,135,3450,500,8290,10,1,27028437,3068,1.94,0.35,12,0.33,5837.00,32624.00,25000,20240207,-54.60,11280,20241205,0.62,25000,-54.60,20240207,11280,0.62,20241205,25000,-54.60,20240207,11280,0.62,20241205,3.21,N,200880,500,135 억,,1936649,N,N,192,N,00,N
20241205,140839,55,40.00,KOSPI,신저가,운수.장비,N,N,N,Y,40,N,11360,-160,5,-1.39,754009860,66286,42.04,11500,11550,11280,14970,8070,11520,11375.01,7.17,0,-3395,11880,11700,11530,11350,11180,11790,11440,135,3450,500,8290,10,1,27028437,3070,1.95,0.35,12,0.25,5837.00,32624.00,25000,20240207,-54.56,11280,20241205,0.71,25000,-54.56,20240207,11280,0.71,20241205,25000,-54.56,20240207,11280,0.71,20241205,3.21,N,200880,500,135 억,,1936649,N,N,192,N,00,N
20241205,130849,55,40.00,KOSPI,신저가,운수.장비,N,N,N,Y,40,N,11380,-140,5,-1.22,673320420,59178,37.53,11500,11550,11280,14970,8070,11520,11377.79,7.17,0,-3894,11880,11700,11530,11350,11180,11790,11440,135,3450,500,8290,10,1,27028437,3076,1.95,0.35,12,0.22,5837.00,32624.00,25000,20240207,-54.48,11280,20241205,0.89,25000,-54.48,20240207,11280,0.89,20241205,25000,-54.48,20240207,11280,0.89,20241205,3.21,N,200880,500,135 억,,1936649,N,N,192,N,00,N
20241205,120849,55,40.00,KOSPI,신저가,운수.장비,N,N,N,Y,40,N,11470,-50,5,-0.43,610740450,53679,34.05,11500,11550,11280,14970,8070,11520,11377.54,7.17,0,-3976,11880,11700,11530,11350,11180,11790,11440,135,3450,500,8290,10,1,27028437,3100,1.97,0.35,12,0.20,5837.00,32624.00,25000,20240207,-54.12,11280,20241205,1.68,25000,-54.12,20240207,11280,1.68,20241205,25000,-54.12,20240207,11280,1.68,20241205,3.21,N,200880,500,135 억,,1936649,N,N,192,N,00,N
20241205,110848,55,40.00,KOSPI,신저가,운수.장비,N,N,N,Y,40,N,11380,-140,5,-1.22,445937130,39249,24.89,11500,11550,11280,14970,8070,11520,11361.58,7.17,0,-2108,11880,11700,11530,11350,11180,11790,11440,135,3450,500,8290,10,1,27028437,3076,1.95,0.35,12,0.15,5837.00,32624.00,25000,20240207,-54.48,11280,20241205,0.89,25000,-54.48,20240207,11280,0.89,20241205,25000,-54.48,20240207,11280,0.89,20241205,3.21,N,200880,500,135 억,,1936649,N,N,192,N,00,N
20241205,100844,55,40.00,KOSPI,신저가,운수.장비,N,N,N,Y,40,N,11370,-150,5,-1.30,355508400,31293,19.85,11500,11550,11280,14970,8070,11520,11360.43,7.17,0,-4066,11880,11700,11530,11350,11180,11790,11440,135,3450,500,8290,10,1,27028437,3073,1.95,0.35,12,0.12,5837.00,32624.00,25000,20240207,-54.52,11280,20241205,0.80,25000,-54.52,20240207,11280,0.80,20241205,25000,-54.52,20240207,11280,0.80,20241205,3.21,N,200880,500,135 억,,1936649,N,N,192,N,00,N
20241205,090851,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11490,-30,5,-0.26,39258600,3416,2.17,11500,11550,11470,14970,8070,11520,11492.24,7.17,0,-1501,11880,11700,11530,11350,11180,11790,11440,135,3450,500,8290,10,1,27028437,3106,1.97,0.35,12,0.01,5837.00,32624.00,25000,20240207,-54.04,11360,20241204,1.14,25000,-54.04,20240207,11360,1.14,20241204,25000,-54.04,20240207,11360,1.14,20241204,3.21,N,200880,500,135 억,,1936649,N,N,192,N,00,N
20241204,160833,55,40.00,KOSPI,신저가,운수.장비,N,N,N,Y,40,N,11520,-250,5,-2.12,1788430880,155888,156.88,11470,11710,11360,15300,8240,11770,11472.06,7.16,0,-642,12003,11886,11693,11576,11383,11945,11635,135,3530,500,8470,10,1,27028437,3114,1.97,0.35,12,0.58,5837.00,32624.00,25000,20240207,-53.92,11360,20241204,1.41,25000,-53.92,20240207,11360,1.41,20241204,25000,-53.92,20240207,11360,1.41,20241204,3.20,N,200880,500,135 억,,1934403,N,N,192,N,00,N
20241204,150834,55,40.00,KOSPI,신저가,운수.장비,N,N,N,Y,40,N,11480,-290,5,-2.46,1722374440,150148,151.10,11470,11710,11360,15300,8240,11770,11471.18,7.16,0,-1977,12003,11886,11693,11576,11383,11945,11635,135,3530,500,8470,10,1,27028437,3103,1.97,0.35,12,0.56,5837.00,32624.00,25000,20240207,-54.08,11360,20241204,1.06,25000,-54.08,20240207,11360,1.06,20241204,25000,-54.08,20240207,11360,1.06,20241204,3.20,N,200880,500,135 억,,1934403,N,N,97,N,00,N
20241204,140835,55,40.00,KOSPI,신저가,운수.장비,N,N,N,Y,40,N,11410,-360,5,-3.06,1480069230,128914,129.73,11470,11710,11370,15300,8240,11770,11481.06,7.16,0,-5948,12003,11886,11693,11576,11383,11945,11635,135,3530,500,8470,10,1,27028437,3084,1.95,0.35,12,0.48,5837.00,32624.00,25000,20240207,-54.36,11370,20241204,0.35,25000,-54.36,20240207,11370,0.35,20241204,25000,-54.36,20240207,11370,0.35,20241204,3.20,N,200880,500,135 억,,1934403,N,N,97,N,00,N
20241204,130829,55,40.00,KOSPI,신저가,운수.장비,N,N,N,Y,40,N,11490,-280,5,-2.38,1350854920,117612,118.36,11470,11710,11370,15300,8240,11770,11485.69,7.16,0,-4277,12003,11886,11693,11576,11383,11945,11635,135,3530,500,8470,10,1,27028437,3106,1.97,0.35,12,0.44,5837.00,32624.00,25000,20240207,-54.04,11370,20241204,1.06,25000,-54.04,20240207,11370,1.06,20241204,25000,-54.04,20240207,11370,1.06,20241204,3.20,N,200880,500,135 억,,1934403,N,N,97,N,00,N
20241204,120824,55,40.00,KOSPI,신저가,운수.장비,N,N,N,Y,40,N,11470,-300,5,-2.55,1223339840,106496,107.17,11470,11710,11370,15300,8240,11770,11487.19,7.16,0,-4893,12003,11886,11693,11576,11383,11945,11635,135,3530,500,8470,10,1,27028437,3100,1.97,0.35,12,0.39,5837.00,32624.00,25000,20240207,-54.12,11370,20241204,0.88,25000,-54.12,20240207,11370,0.88,20241204,25000,-54.12,20240207,11370,0.88,20241204,3.20,N,200880,500,135 억,,1934403,N,N,97,N,00,N
20241204,110817,55,40.00,KOSPI,신저가,운수.장비,N,N,N,Y,40,N,11390,-380,5,-3.23,901174790,78242,78.74,11470,11710,11390,15300,8240,11770,11517.79,7.16,0,-4434,12003,11886,11693,11576,11383,11945,11635,135,3530,500,8470,10,1,27028437,3079,1.95,0.35,12,0.29,5837.00,32624.00,25000,20240207,-54.44,11390,20241204,0.00,25000,-54.44,20240207,11390,0.00,20241204,25000,-54.44,20240207,11390,0.00,20241204,3.20,N,200880,500,135 억,,1934403,N,N,97,N,00,N
20241204,100822,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11530,-240,5,-2.04,623616100,53992,54.33,11470,11710,11430,15300,8240,11770,11550.16,7.16,0,2729,12003,11886,11693,11576,11383,11945,11635,135,3530,500,8470,10,1,27028437,3116,1.98,0.35,12,0.20,5837.00,32624.00,25000,20240207,-53.88,11400,20241115,1.14,25000,-53.88,20240207,11400,1.14,20241115,25000,-53.88,20240207,11400,1.14,20241115,3.20,N,200880,500,135 억,,1934403,N,N,97,N,00,N
20241204,090838,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11710,-60,5,-0.51,185359480,16020,16.12,11470,11710,11470,15300,8240,11770,11570.50,7.16,0,7732,12003,11886,11693,11576,11383,11945,11635,135,3530,500,8470,10,1,27028437,3165,2.01,0.36,12,0.06,5837.00,32624.00,25000,20240207,-53.16,11400,20241115,2.72,25000,-53.16,20240207,11400,2.72,20241115,25000,-53.16,20240207,11400,2.72,20241115,3.20,N,200880,500,135 억,,1934403,N,N,97,N,00,N
20241203,160908,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11770,180,2,1.55,1152280790,98866,54.68,11590,11810,11500,15060,8120,11590,11653.58,7.18,0,-7057,12303,11946,11753,11396,11203,11850,11300,135,3470,500,8340,10,1,27028437,3181,2.02,0.36,12,0.37,5837.00,32624.00,25000,20240207,-52.92,11400,20241115,3.25,25000,-52.92,20240207,11400,3.25,20241115,25000,-52.92,20240207,11400,3.25,20241115,3.18,N,200880,500,135 억,,1941037,N,N,97,N,00,N
20241203,150944,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11780,190,2,1.64,1069571230,91843,50.79,11590,11790,11500,15060,8120,11590,11645.74,7.18,0,-9617,12303,11946,11753,11396,11203,11850,11300,135,3470,500,8340,10,1,27028437,3184,2.02,0.36,12,0.34,5837.00,32624.00,25000,20240207,-52.88,11400,20241115,3.33,25000,-52.88,20240207,11400,3.33,20241115,25000,-52.88,20240207,11400,3.33,20241115,3.18,N,200880,500,135 억,,1941037,N,N,203,N,00,N
20241203,140926,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11730,140,2,1.21,900766860,77484,42.85,11590,11730,11500,15060,8120,11590,11625.27,7.18,0,-9438,12303,11946,11753,11396,11203,11850,11300,135,3470,500,8340,10,1,27028437,3170,2.01,0.36,12,0.29,5837.00,32624.00,25000,20240207,-53.08,11400,20241115,2.89,25000,-53.08,20240207,11400,2.89,20241115,25000,-53.08,20240207,11400,2.89,20241115,3.18,N,200880,500,135 억,,1941037,N,N,203,N,00,N
20241203,130928,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11630,40,2,0.35,737458080,63521,35.13,11590,11720,11500,15060,8120,11590,11609.72,7.18,0,-8814,12303,11946,11753,11396,11203,11850,11300,135,3470,500,8340,10,1,27028437,3143,1.99,0.36,12,0.24,5837.00,32624.00,25000,20240207,-53.48,11400,20241115,2.02,25000,-53.48,20240207,11400,2.02,20241115,25000,-53.48,20240207,11400,2.02,20241115,3.18,N,200880,500,135 억,,1941037,N,N,203,N,00,N
20241203,120940,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11660,70,2,0.60,633115080,54566,30.18,11590,11720,11500,15060,8120,11590,11602.77,7.18,0,-9069,12303,11946,11753,11396,11203,11850,11300,135,3470,500,8340,10,1,27028437,3152,2.00,0.36,12,0.20,5837.00,32624.00,25000,20240207,-53.36,11400,20241115,2.28,25000,-53.36,20240207,11400,2.28,20241115,25000,-53.36,20240207,11400,2.28,20241115,3.18,N,200880,500,135 억,,1941037,N,N,203,N,00,N
20241203,110922,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11630,40,2,0.35,471824020,40696,22.51,11590,11720,11500,15060,8120,11590,11593.88,7.18,0,-12086,12303,11946,11753,11396,11203,11850,11300,135,3470,500,8340,10,1,27028437,3143,1.99,0.36,12,0.15,5837.00,32624.00,25000,20240207,-53.48,11400,20241115,2.02,25000,-53.48,20240207,11400,2.02,20241115,25000,-53.48,20240207,11400,2.02,20241115,3.18,N,200880,500,135 억,,1941037,N,N,203,N,00,N
20241203,100906,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11520,-70,5,-0.60,324355790,27982,15.48,11590,11720,11500,15060,8120,11590,11591.60,7.18,0,-9958,12303,11946,11753,11396,11203,11850,11300,135,3470,500,8340,10,1,27028437,3114,1.97,0.35,12,0.10,5837.00,32624.00,25000,20240207,-53.92,11400,20241115,1.05,25000,-53.92,20240207,11400,1.05,20241115,25000,-53.92,20240207,11400,1.05,20241115,3.18,N,200880,500,135 억,,1941037,N,N,203,N,00,N
20241203,090858,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11640,50,2,0.43,61782350,5313,2.94,11590,11720,11590,15060,8120,11590,11629.63,7.18,0,-1270,12303,11946,11753,11396,11203,11850,11300,135,3470,500,8340,10,1,27028437,3146,1.99,0.36,12,0.02,5837.00,32624.00,25000,20240207,-53.44,11400,20241115,2.11,25000,-53.44,20240207,11400,2.11,20241115,25000,-53.44,20240207,11400,2.11,20241115,3.18,N,200880,500,135 억,,1941037,N,N,203,N,00,N
20241202,160845,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11590,-400,5,-3.34,2111969520,179587,139.85,11930,12110,11560,15580,8400,11990,11760.20,7.23,0,-13353,12456,12222,12106,11872,11756,12165,11815,135,3590,500,8630,10,1,27028437,3133,1.99,0.36,12,0.66,5837.00,32624.00,25000,20240207,-53.64,11400,20241115,1.67,25000,-53.64,20240207,11400,1.67,20241115,25000,-53.64,20240207,11400,1.67,20241115,3.19,N,200880,500,135 억,,1955495,N,N,203,N,00,N
20241202,150952,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11640,-350,5,-2.92,1997019400,169678,132.13,11930,12110,11560,15580,8400,11990,11768.99,7.23,0,-11472,12456,12222,12106,11872,11756,12165,11815,135,3590,500,8630,10,1,27028437,3146,1.99,0.36,12,0.63,5837.00,32624.00,25000,20240207,-53.44,11400,20241115,2.11,25000,-53.44,20240207,11400,2.11,20241115,25000,-53.44,20240207,11400,2.11,20241115,3.19,N,200880,500,135 억,,1955495,N,N,752,N,00,N
20241202,140908,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11710,-280,5,-2.34,1749108310,148420,115.58,11930,12110,11560,15580,8400,11990,11784.35,7.23,0,-13121,12456,12222,12106,11872,11756,12165,11815,135,3590,500,8630,10,1,27028437,3165,2.01,0.36,12,0.55,5837.00,32624.00,25000,20240207,-53.16,11400,20241115,2.72,25000,-53.16,20240207,11400,2.72,20241115,25000,-53.16,20240207,11400,2.72,20241115,3.19,N,200880,500,135 억,,1955495,N,N,752,N,00,N
20241202,130855,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11570,-420,5,-3.50,1422266880,120395,93.76,11930,12110,11560,15580,8400,11990,11812.80,7.23,0,-15966,12456,12222,12106,11872,11756,12165,11815,135,3590,500,8630,10,1,27028437,3127,1.98,0.35,12,0.45,5837.00,32624.00,25000,20240207,-53.72,11400,20241115,1.49,25000,-53.72,20240207,11400,1.49,20241115,25000,-53.72,20240207,11400,1.49,20241115,3.19,N,200880,500,135 억,,1955495,N,N,752,N,00,N
20241202,120916,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11590,-400,5,-3.34,1210289230,102107,79.51,11930,12110,11580,15580,8400,11990,11852.66,7.23,0,-14619,12456,12222,12106,11872,11756,12165,11815,135,3590,500,8630,10,1,27028437,3133,1.99,0.36,12,0.38,5837.00,32624.00,25000,20240207,-53.64,11400,20241115,1.67,25000,-53.64,20240207,11400,1.67,20241115,25000,-53.64,20240207,11400,1.67,20241115,3.19,N,200880,500,135 억,,1955495,N,N,752,N,00,N
20241202,110826,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11770,-220,5,-1.83,906661120,76109,59.27,11930,12110,11740,15580,8400,11990,11912.29,7.23,0,-10945,12456,12222,12106,11872,11756,12165,11815,135,3590,500,8630,10,1,27028437,3181,2.02,0.36,12,0.28,5837.00,32624.00,25000,20240207,-52.92,11400,20241115,3.25,25000,-52.92,20240207,11400,3.25,20241115,25000,-52.92,20240207,11400,3.25,20241115,3.19,N,200880,500,135 억,,1955495,N,N,752,N,00,N
20241202,100837,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11820,-170,5,-1.42,713280020,59699,46.49,11930,12110,11820,15580,8400,11990,11947.68,7.23,0,-7833,12456,12222,12106,11872,11756,12165,11815,135,3590,500,8630,10,1,27028437,3195,2.03,0.36,12,0.22,5837.00,32624.00,25000,20240207,-52.72,11400,20241115,3.68,25000,-52.72,20240207,11400,3.68,20241115,25000,-52.72,20240207,11400,3.68,20241115,3.19,N,200880,500,135 억,,1955495,N,N,752,N,00,N
20241202,090833,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11970,-20,5,-0.17,273777630,22870,17.81,11930,12110,11930,15580,8400,11990,11970.73,7.23,0,10542,12456,12222,12106,11872,11756,12165,11815,135,3590,500,8630,10,1,27028437,3235,2.05,0.37,12,0.08,5837.00,32624.00,25000,20240207,-52.12,11400,20241115,5.00,25000,-52.12,20240207,11400,5.00,20241115,25000,-52.12,20240207,11400,5.00,20241115,3.19,N,200880,500,135 억,,1955495,N,N,752,N,00,N