KissMeData/003570/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160153	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	14400	50	2	0.35	847893740	59068	52.87	14300	14480	14210	18650	10050	14350	14354.05	5.40	-12024	-5403	14670	14510	14330	14170	13990	14590	14250	856	4300	2500	10610	10	1	33252697	4788	20.81	0.64	12	0.18	692.00	22356.00	17290	20231207	-16.71	8210	20230324	75.40	17290	-16.71	20231207	8210	75.40	20230324	17290	-16.71	20231207	8210	75.40	20230324	1.14	N	003570	2500	856 억	1796941	N	N	11	N	N
3	20231229	150152	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	14400	50	2	0.35	847893740	59068	52.87	14300	14480	14210	18650	10050	14350	14354.05	5.40	-12024	-5403	14670	14510	14330	14170	13990	14590	14250	856	4300	2500	10610	10	1	33252697	4788	20.81	0.64	12	0.18	692.00	22356.00	17290	20231207	-16.71	8210	20230324	75.40	17290	-16.71	20231207	8210	75.40	20230324	17290	-16.71	20231207	8210	75.40	20230324	1.14	N	003570	2500	856 억	1796941	N	N	11	N	N
4	20231229	140151	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	14400	50	2	0.35	847893740	59068	52.87	14300	14480	14210	18650	10050	14350	14354.05	5.40	-12024	-5403	14670	14510	14330	14170	13990	14590	14250	856	4300	2500	10610	10	1	33252697	4788	20.81	0.64	12	0.18	692.00	22356.00	17290	20231207	-16.71	8210	20230324	75.40	17290	-16.71	20231207	8210	75.40	20230324	17290	-16.71	20231207	8210	75.40	20230324	1.14	N	003570	2500	856 억	1796941	N	N	11	N	N
5	20231229	130153	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	14400	50	2	0.35	847893740	59068	52.87	14300	14480	14210	18650	10050	14350	14354.05	5.40	-12024	-5403	14670	14510	14330	14170	13990	14590	14250	856	4300	2500	10610	10	1	33252697	4788	20.81	0.64	12	0.18	692.00	22356.00	17290	20231207	-16.71	8210	20230324	75.40	17290	-16.71	20231207	8210	75.40	20230324	17290	-16.71	20231207	8210	75.40	20230324	1.14	N	003570	2500	856 억	1796941	N	N	11	N	N
6	20231229	120152	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	14400	50	2	0.35	847893740	59068	52.87	14300	14480	14210	18650	10050	14350	14354.05	5.40	-12024	-5403	14670	14510	14330	14170	13990	14590	14250	856	4300	2500	10610	10	1	33252697	4788	20.81	0.64	12	0.18	692.00	22356.00	17290	20231207	-16.71	8210	20230324	75.40	17290	-16.71	20231207	8210	75.40	20230324	17290	-16.71	20231207	8210	75.40	20230324	1.14	N	003570	2500	856 억	1796941	N	N	11	N	N
7	20231229	110148	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	14400	50	2	0.35	847893740	59068	52.87	14300	14480	14210	18650	10050	14350	14354.05	5.40	-12024	-5403	14670	14510	14330	14170	13990	14590	14250	856	4300	2500	10610	10	1	33252697	4788	20.81	0.64	12	0.18	692.00	22356.00	17290	20231207	-16.71	8210	20230324	75.40	17290	-16.71	20231207	8210	75.40	20230324	17290	-16.71	20231207	8210	75.40	20230324	1.14	N	003570	2500	856 억	1796941	N	N	11	N	N
8	20231229	100149	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	14400	50	2	0.35	847893740	59068	52.87	14300	14480	14210	18650	10050	14350	14354.05	5.40	-12024	-5403	14670	14510	14330	14170	13990	14590	14250	856	4300	2500	10610	10	1	33252697	4788	20.81	0.64	12	0.18	692.00	22356.00	17290	20231207	-16.71	8210	20230324	75.40	17290	-16.71	20231207	8210	75.40	20230324	17290	-16.71	20231207	8210	75.40	20230324	1.14	N	003570	2500	856 억	1796941	N	N	11	N	N
9	20231229	090149	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	14400	50	2	0.35	847893740	59068	52.87	14300	14480	14210	18650	10050	14350	14354.05	5.40	-12024	-5403	14670	14510	14330	14170	13990	14590	14250	856	4300	2500	10610	10	1	33252697	4788	20.81	0.64	12	0.18	692.00	22356.00	17290	20231207	-16.71	8210	20230324	75.40	17290	-16.71	20231207	8210	75.40	20230324	17290	-16.71	20231207	8210	75.40	20230324	1.14	N	003570	2500	856 억	1796941	N	N	11	N	N
10	20231228	160148	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14400	50	2	0.35	844005710	58798	52.63	14300	14480	14210	18650	10050	14350	14354.05	5.44	0	-5403	14670	14510	14330	14170	13990	14590	14250	856	4300	2500	10610	10	1	33252697	4788	20.81	0.64	12	0.18	692.00	22356.00	17290	20231207	-16.71	8210	20230324	75.40	17290	-16.71	20231207	8210	75.40	20230324	17290	-16.71	20231207	8210	75.40	20230324	1.14	N	003570	2500	856 억	1808965	N	N	11	N	N
11	20231228	150149	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14450	100	2	0.70	758499250	52864	47.32	14300	14480	14210	18650	10050	14350	14348.12	5.44	0	-5196	14670	14510	14330	14170	13990	14590	14250	856	4300	2500	10610	10	1	33252697	4805	20.88	0.65	12	0.16	692.00	22356.00	17290	20231207	-16.43	8210	20230324	76.00	17290	-16.43	20231207	8210	76.00	20230324	17290	-16.43	20231207	8210	76.00	20230324	1.14	N	003570	2500	856 억	1808965	N	N	11	N	N
12	20231228	140148	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14400	50	2	0.35	583100580	40706	36.44	14300	14480	14210	18650	10050	14350	14324.65	5.44	0	-5418	14670	14510	14330	14170	13990	14590	14250	856	4300	2500	10610	10	1	33252697	4788	20.81	0.64	12	0.12	692.00	22356.00	17290	20231207	-16.71	8210	20230324	75.40	17290	-16.71	20231207	8210	75.40	20230324	17290	-16.71	20231207	8210	75.40	20230324	1.14	N	003570	2500	856 억	1808965	N	N	11	N	N
13	20231228	130147	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14260	-90	5	-0.63	461255380	32210	28.83	14300	14480	14210	18650	10050	14350	14320.20	5.44	0	-5035	14670	14510	14330	14170	13990	14590	14250	856	4300	2500	10610	10	1	33252697	4742	20.61	0.64	12	0.10	692.00	22356.00	17290	20231207	-17.52	8210	20230324	73.69	17290	-17.52	20231207	8210	73.69	20230324	17290	-17.52	20231207	8210	73.69	20230324	1.14	N	003570	2500	856 억	1808965	N	N	11	N	N
14	20231228	120148	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14240	-110	5	-0.77	389595820	27174	24.32	14300	14480	14210	18650	10050	14350	14337.05	5.44	0	-5268	14670	14510	14330	14170	13990	14590	14250	856	4300	2500	10610	10	1	33252697	4735	20.58	0.64	12	0.08	692.00	22356.00	17290	20231207	-17.64	8210	20230324	73.45	17290	-17.64	20231207	8210	73.45	20230324	17290	-17.64	20231207	8210	73.45	20230324	1.14	N	003570	2500	856 억	1808965	N	N	11	N	N
15	20231228	110148	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14320	-30	5	-0.21	229310010	15939	14.27	14300	14480	14300	18650	10050	14350	14386.85	5.44	0	-4030	14670	14510	14330	14170	13990	14590	14250	856	4300	2500	10610	10	1	33252697	4762	20.69	0.64	12	0.05	692.00	22356.00	17290	20231207	-17.18	8210	20230324	74.42	17290	-17.18	20231207	8210	74.42	20230324	17290	-17.18	20231207	8210	74.42	20230324	1.14	N	003570	2500	856 억	1808965	N	N	11	N	N
16	20231228	100148	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14330	-20	5	-0.14	161922290	11251	10.07	14300	14480	14300	18650	10050	14350	14392.02	5.44	0	-3402	14670	14510	14330	14170	13990	14590	14250	856	4300	2500	10610	10	1	33252697	4765	20.71	0.64	12	0.03	692.00	22356.00	17290	20231207	-17.12	8210	20230324	74.54	17290	-17.12	20231207	8210	74.54	20230324	17290	-17.12	20231207	8210	74.54	20230324	1.14	N	003570	2500	856 억	1808965	N	N	11	N	N
17	20231228	090147	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14300	-50	5	-0.35	16671200	1165	1.04	14300	14350	14300	18650	10050	14350	14308.03	5.44	0	43	14670	14510	14330	14170	13990	14590	14250	856	4300	2500	10610	10	1	33252697	4755	20.66	0.64	12	0.00	692.00	22356.00	17290	20231207	-17.29	8210	20230324	74.18	17290	-17.29	20231207	8210	74.18	20230324	17290	-17.29	20231207	8210	74.18	20230324	1.14	N	003570	2500	856 억	1808965	N	N	11	N	N
18	20231227	160148	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14350	-100	5	-0.69	1597505860	111547	89.01	14300	14490	14150	18780	10120	14450	14321.37	5.46	-136	-8232	14943	14696	14503	14256	14063	14600	14160	856	4330	2500	10690	10	1	33252697	4772	20.74	0.64	12	0.34	692.00	22356.00	17290	20231207	-17.00	8210	20230324	74.79	17290	-17.00	20231207	8210	74.79	20230324	17290	-17.00	20231207	8210	74.79	20230324	1.18	N	003570	2500	856 억	1816939	N	N	11	N	N
19	20231227	150149	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14370	-80	5	-0.55	1505383150	105117	83.88	14300	14490	14150	18780	10120	14450	14321.02	5.46	-136	-7936	14943	14696	14503	14256	14063	14600	14160	856	4330	2500	10690	10	1	33252697	4778	20.77	0.64	12	0.32	692.00	22356.00	17290	20231207	-16.89	8210	20230324	75.03	17290	-16.89	20231207	8210	75.03	20230324	17290	-16.89	20231207	8210	75.03	20230324	1.18	N	003570	2500	856 억	1816939	N	N	0	N	N
20	20231227	140148	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14300	-150	5	-1.04	1270990090	88736	70.81	14300	14490	14150	18780	10120	14450	14323.27	5.46	-136	-13856	14943	14696	14503	14256	14063	14600	14160	856	4330	2500	10690	10	1	33252697	4755	20.66	0.64	12	0.27	692.00	22356.00	17290	20231207	-17.29	8210	20230324	74.18	17290	-17.29	20231207	8210	74.18	20230324	17290	-17.29	20231207	8210	74.18	20230324	1.18	N	003570	2500	856 억	1816939	N	N	0	N	N
21	20231227	130147	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14280	-170	5	-1.18	964233700	67136	53.57	14300	14490	14220	18780	10120	14450	14362.39	5.46	-136	-15844	14943	14696	14503	14256	14063	14600	14160	856	4330	2500	10690	10	1	33252697	4748	20.64	0.64	12	0.20	692.00	22356.00	17290	20231207	-17.41	8210	20230324	73.93	17290	-17.41	20231207	8210	73.93	20230324	17290	-17.41	20231207	8210	73.93	20230324	1.18	N	003570	2500	856 억	1816939	N	N	0	N	N
22	20231227	120148	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14340	-110	5	-0.76	581108600	40454	32.28	14300	14490	14270	18780	10120	14450	14364.68	5.46	-136	2389	14943	14696	14503	14256	14063	14600	14160	856	4330	2500	10690	10	1	33252697	4768	20.72	0.64	12	0.12	692.00	22356.00	17290	20231207	-17.06	8210	20230324	74.67	17290	-17.06	20231207	8210	74.67	20230324	17290	-17.06	20231207	8210	74.67	20230324	1.18	N	003570	2500	856 억	1816939	N	N	0	N	N
23	20231227	110148	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14470	20	2	0.14	330220480	22969	18.33	14300	14490	14270	18780	10120	14450	14376.79	5.46	-136	2374	14943	14696	14503	14256	14063	14600	14160	856	4330	2500	10690	10	1	33252697	4812	20.91	0.65	12	0.07	692.00	22356.00	17290	20231207	-16.31	8210	20230324	76.25	17290	-16.31	20231207	8210	76.25	20230324	17290	-16.31	20231207	8210	76.25	20230324	1.18	N	003570	2500	856 억	1816939	N	N	0	N	N
24	20231227	100148	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14300	-150	5	-1.04	194245280	13520	10.79	14300	14460	14270	18780	10120	14450	14367.25	5.46	-136	2026	14943	14696	14503	14256	14063	14600	14160	856	4330	2500	10690	10	1	33252697	4755	20.66	0.64	12	0.04	692.00	22356.00	17290	20231207	-17.29	8210	20230324	74.18	17290	-17.29	20231207	8210	74.18	20230324	17290	-17.29	20231207	8210	74.18	20230324	1.18	N	003570	2500	856 억	1816939	N	N	0	N	N
25	20231227	090149	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14360	-90	5	-0.62	17670600	1234	0.98	14300	14360	14300	18780	10120	14450	14319.77	5.46	-136	487	14943	14696	14503	14256	14063	14600	14160	856	4330	2500	10690	10	1	33252697	4775	20.75	0.64	12	0.00	692.00	22356.00	17290	20231207	-16.95	8210	20230324	74.91	17290	-16.95	20231207	8210	74.91	20230324	17290	-16.95	20231207	8210	74.91	20230324	1.18	N	003570	2500	856 억	1816939	N	N	0	N	N
26	20231226	160148	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14450	-220	5	-1.50	1803413320	124705	43.93	14750	14750	14310	19070	10270	14670	14461.36	5.36	0	27055	15296	14982	14596	14282	13896	14790	14090	856	4400	2500	10850	10	1	33252697	4805	20.88	0.65	12	0.38	692.00	22356.00	17290	20231207	-16.43	8210	20230324	76.00	17290	-16.43	20231207	8210	76.00	20230324	17290	-16.43	20231207	8210	76.00	20230324	1.17	N	003570	2500	856 억	1780790	N	N	0	N	N
27	20231226	150148	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14500	-170	5	-1.16	1701686110	117674	41.46	14750	14750	14310	19070	10270	14670	14460.92	5.36	0	23927	15296	14982	14596	14282	13896	14790	14090	856	4400	2500	10850	10	1	33252697	4822	20.95	0.65	12	0.35	692.00	22356.00	17290	20231207	-16.14	8210	20230324	76.61	17290	-16.14	20231207	8210	76.61	20230324	17290	-16.14	20231207	8210	76.61	20230324	1.17	N	003570	2500	856 억	1780790	N	N	0	N	N
28	20231226	140148	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14560	-110	5	-0.75	1354358550	93736	33.02	14750	14750	14310	19070	10270	14670	14448.52	5.36	0	19794	15296	14982	14596	14282	13896	14790	14090	856	4400	2500	10850	10	1	33252697	4842	21.04	0.65	12	0.28	692.00	22356.00	17290	20231207	-15.79	8210	20230324	77.34	17290	-15.79	20231207	8210	77.34	20230324	17290	-15.79	20231207	8210	77.34	20230324	1.17	N	003570	2500	856 억	1780790	N	N	0	N	N
29	20231226	130148	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14620	-50	5	-0.34	1175901800	81487	28.71	14750	14750	14310	19070	10270	14670	14430.38	5.36	0	15583	15296	14982	14596	14282	13896	14790	14090	856	4400	2500	10850	10	1	33252697	4862	21.13	0.65	12	0.25	692.00	22356.00	17290	20231207	-15.44	8210	20230324	78.08	17290	-15.44	20231207	8210	78.08	20230324	17290	-15.44	20231207	8210	78.08	20230324	1.17	N	003570	2500	856 억	1780790	N	N	0	N	N
30	20231226	120148	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14430	-240	5	-1.64	1024952510	71099	25.05	14750	14750	14310	19070	10270	14670	14415.65	5.36	0	11648	15296	14982	14596	14282	13896	14790	14090	856	4400	2500	10850	10	1	33252697	4798	20.85	0.65	12	0.21	692.00	22356.00	17290	20231207	-16.54	8210	20230324	75.76	17290	-16.54	20231207	8210	75.76	20230324	17290	-16.54	20231207	8210	75.76	20230324	1.17	N	003570	2500	856 억	1780790	N	N	0	N	N
31	20231226	110149	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14380	-290	5	-1.98	798568000	55359	19.50	14750	14750	14320	19070	10270	14670	14425.01	5.36	0	9644	15296	14982	14596	14282	13896	14790	14090	856	4400	2500	10850	10	1	33252697	4782	20.78	0.64	12	0.17	692.00	22356.00	17290	20231207	-16.83	8210	20230324	75.15	17290	-16.83	20231207	8210	75.15	20230324	17290	-16.83	20231207	8210	75.15	20230324	1.17	N	003570	2500	856 억	1780790	N	N	0	N	N
32	20231226	100148	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14390	-280	5	-1.91	427577740	29572	10.42	14750	14750	14320	19070	10270	14670	14458.47	5.36	0	-570	15296	14982	14596	14282	13896	14790	14090	856	4400	2500	10850	10	1	33252697	4785	20.79	0.64	12	0.09	692.00	22356.00	17290	20231207	-16.77	8210	20230324	75.27	17290	-16.77	20231207	8210	75.27	20230324	17290	-16.77	20231207	8210	75.27	20230324	1.17	N	003570	2500	856 억	1780790	N	N	0	N	N
33	20231226	090149	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14620	-50	5	-0.34	33524000	2275	0.80	14750	14750	14620	19070	10270	14670	14737.49	5.36	0	-656	15296	14982	14596	14282	13896	14790	14090	856	4400	2500	10850	10	1	33252697	4862	21.13	0.65	12	0.01	692.00	22356.00	17290	20231207	-15.44	8210	20230324	78.08	17290	-15.44	20231207	8210	78.08	20230324	17290	-15.44	20231207	8210	78.08	20230324	1.17	N	003570	2500	856 억	1780790	N	N	0	N	N
34	20231222	160147	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14670	-240	5	-1.61	4083318320	281196	211.29	14910	14910	14210	19380	10440	14910	14520.87	5.28	379	15804	15683	15296	15103	14716	14523	15200	14620	856	4470	2500	11030	10	1	33252697	4878	21.20	0.66	12	0.85	692.00	22356.00	17290	20231207	-15.15	8210	20230324	78.68	17290	-15.15	20231207	8210	78.68	20230324	17290	-15.15	20231207	8210	78.68	20230324	1.18	N	003570	2500	856 억	1757354	N	N	0	N	N
35	20231222	150147	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14650	-260	5	-1.74	3898825680	268589	201.82	14910	14910	14210	19380	10440	14910	14515.95	5.28	379	11506	15683	15296	15103	14716	14523	15200	14620	856	4470	2500	11030	10	1	33252697	4872	21.17	0.66	12	0.81	692.00	22356.00	17290	20231207	-15.27	8210	20230324	78.44	17290	-15.27	20231207	8210	78.44	20230324	17290	-15.27	20231207	8210	78.44	20230324	1.18	N	003570	2500	856 억	1757354	N	N	0	N	N
36	20231222	140146	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14740	-170	5	-1.14	3572749920	246476	185.20	14910	14910	14210	19380	10440	14910	14495.33	5.28	379	13201	15683	15296	15103	14716	14523	15200	14620	856	4470	2500	11030	10	1	33252697	4901	21.30	0.66	12	0.74	692.00	22356.00	17290	20231207	-14.75	8210	20230324	79.54	17290	-14.75	20231207	8210	79.54	20230324	17290	-14.75	20231207	8210	79.54	20230324	1.18	N	003570	2500	856 억	1757354	N	N	0	N	N
37	20231222	130146	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14700	-210	5	-1.41	3266742860	225747	169.62	14910	14910	14210	19380	10440	14910	14470.81	5.28	379	18163	15683	15296	15103	14716	14523	15200	14620	856	4470	2500	11030	10	1	33252697	4888	21.24	0.66	12	0.68	692.00	22356.00	17290	20231207	-14.98	8210	20230324	79.05	17290	-14.98	20231207	8210	79.05	20230324	17290	-14.98	20231207	8210	79.05	20230324	1.18	N	003570	2500	856 억	1757354	N	N	0	N	N
38	20231222	120146	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14670	-240	5	-1.61	3069153000	212288	159.51	14910	14910	14210	19380	10440	14910	14457.50	5.28	379	21774	15683	15296	15103	14716	14523	15200	14620	856	4470	2500	11030	10	1	33252697	4878	21.20	0.66	12	0.64	692.00	22356.00	17290	20231207	-15.15	8210	20230324	78.68	17290	-15.15	20231207	8210	78.68	20230324	17290	-15.15	20231207	8210	78.68	20230324	1.18	N	003570	2500	856 억	1757354	N	N	0	N	N
39	20231222	110147	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14550	-360	5	-2.41	2510883180	173904	130.67	14910	14910	14210	19380	10440	14910	14438.33	5.28	379	15453	15683	15296	15103	14716	14523	15200	14620	856	4470	2500	11030	10	1	33252697	4838	21.03	0.65	12	0.52	692.00	22356.00	17290	20231207	-15.85	8210	20230324	77.22	17290	-15.85	20231207	8210	77.22	20230324	17290	-15.85	20231207	8210	77.22	20230324	1.18	N	003570	2500	856 억	1757354	N	N	0	N	N
40	20231222	100146	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14320	-590	5	-3.96	2051101630	142069	106.75	14910	14910	14210	19380	10440	14910	14437.36	5.28	379	11591	15683	15296	15103	14716	14523	15200	14620	856	4470	2500	11030	10	1	33252697	4762	20.69	0.64	12	0.43	692.00	22356.00	17290	20231207	-17.18	8210	20230324	74.42	17290	-17.18	20231207	8210	74.42	20230324	17290	-17.18	20231207	8210	74.42	20230324	1.18	N	003570	2500	856 억	1757354	N	N	0	N	N
41	20231222	090146	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14840	-70	5	-0.47	154343470	10412	7.82	14910	14910	14750	19380	10440	14910	14823.61	5.28	379	-4547	15683	15296	15103	14716	14523	15200	14620	856	4470	2500	11030	10	1	33252697	4935	21.45	0.66	12	0.03	692.00	22356.00	17290	20231207	-14.17	8210	20230324	80.76	17290	-14.17	20231207	8210	80.76	20230324	17290	-14.17	20231207	8210	80.76	20230324	1.18	N	003570	2500	856 억	1757354	N	N	0	N	N
42	20231221	160146	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14910	-420	5	-2.74	1967633550	130019	89.04	15340	15490	14910	19920	10740	15330	15133.48	5.35	0	-33004	15716	15522	15336	15142	14956	15430	15050	856	4590	2500	11340	10	1	33252697	4958	21.55	0.67	12	0.39	692.00	22356.00	17290	20231207	-13.77	8210	20230324	81.61	17290	-13.77	20231207	8210	81.61	20230324	17290	-13.77	20231207	8210	81.61	20230324	1.18	N	003570	2500	856 억	1780207	N	N	0	N	N
43	20231221	150147	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14970	-360	5	-2.35	1734294310	114401	78.34	15340	15490	14940	19920	10740	15330	15159.62	5.35	0	-31854	15716	15522	15336	15142	14956	15430	15050	856	4590	2500	11340	10	1	33252697	4978	21.63	0.67	12	0.34	692.00	22356.00	17290	20231207	-13.42	8210	20230324	82.34	17290	-13.42	20231207	8210	82.34	20230324	17290	-13.42	20231207	8210	82.34	20230324	1.18	N	003570	2500	856 억	1780207	N	N	0	N	N
44	20231221	140146	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15010	-320	5	-2.09	1556673090	102542	70.22	15340	15490	14940	19920	10740	15330	15180.67	5.35	0	-28697	15716	15522	15336	15142	14956	15430	15050	856	4590	2500	11340	10	1	33252697	4991	21.69	0.67	12	0.31	692.00	22356.00	17290	20231207	-13.19	8210	20230324	82.83	17290	-13.19	20231207	8210	82.83	20230324	17290	-13.19	20231207	8210	82.83	20230324	1.18	N	003570	2500	856 억	1780207	N	N	0	N	N
45	20231221	130145	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15000	-330	5	-2.15	1387118500	91236	62.48	15340	15490	14940	19920	10740	15330	15203.48	5.35	0	-26572	15716	15522	15336	15142	14956	15430	15050	856	4590	2500	11340	10	1	33252697	4988	21.68	0.67	12	0.27	692.00	22356.00	17290	20231207	-13.24	8210	20230324	82.70	17290	-13.24	20231207	8210	82.70	20230324	17290	-13.24	20231207	8210	82.70	20230324	1.18	N	003570	2500	856 억	1780207	N	N	0	N	N
46	20231221	120147	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15160	-170	5	-1.11	1002822080	65674	44.97	15340	15490	15110	19920	10740	15330	15269.59	5.35	0	-19549	15716	15522	15336	15142	14956	15430	15050	856	4590	2500	11340	10	1	33252697	5041	21.91	0.68	12	0.20	692.00	22356.00	17290	20231207	-12.32	8210	20230324	84.65	17290	-12.32	20231207	8210	84.65	20230324	17290	-12.32	20231207	8210	84.65	20230324	1.18	N	003570	2500	856 억	1780207	N	N	0	N	N
47	20231221	110147	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15120	-210	5	-1.37	850418100	55622	38.09	15340	15490	15110	19920	10740	15330	15289.16	5.35	0	-15927	15716	15522	15336	15142	14956	15430	15050	856	4590	2500	11340	10	1	33252697	5028	21.85	0.68	12	0.17	692.00	22356.00	17290	20231207	-12.55	8210	20230324	84.17	17290	-12.55	20231207	8210	84.17	20230324	17290	-12.55	20231207	8210	84.17	20230324	1.18	N	003570	2500	856 억	1780207	N	N	0	N	N
48	20231221	100145	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15410	80	2	0.52	461311030	30027	20.56	15340	15490	15150	19920	10740	15330	15363.33	5.35	0	80	15716	15522	15336	15142	14956	15430	15050	856	4590	2500	11340	10	1	33252697	5124	22.27	0.69	12	0.09	692.00	22356.00	17290	20231207	-10.87	8210	20230324	87.70	17290	-10.87	20231207	8210	87.70	20230324	17290	-10.87	20231207	8210	87.70	20230324	1.18	N	003570	2500	856 억	1780207	N	N	0	N	N
49	20231221	090146	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15160	-170	5	-1.11	86971490	5709	3.91	15340	15340	15150	19920	10740	15330	15232.18	5.35	0	-1898	15716	15522	15336	15142	14956	15430	15050	856	4590	2500	11340	10	1	33252697	5041	21.91	0.68	12	0.02	692.00	22356.00	17290	20231207	-12.32	8210	20230324	84.65	17290	-12.32	20231207	8210	84.65	20230324	17290	-12.32	20231207	8210	84.65	20230324	1.18	N	003570	2500	856 억	1780207	N	N	0	N	N
50	20231220	160147	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15330	-60	5	-0.39	2195383590	143334	110.55	15390	15530	15150	20000	10780	15390	15316.55	5.27	0	4022	15756	15572	15256	15072	14756	15665	15165	856	4610	2500	11380	10	1	33252697	5098	22.15	0.69	12	0.43	692.00	22356.00	17290	20231207	-11.34	8210	20230324	86.72	17290	-11.34	20231207	8210	86.72	20230324	17290	-11.34	20231207	8210	86.72	20230324	1.22	N	003570	2500	856 억	1753206	N	N	0	N	N
51	20231220	150151	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15340	-50	5	-0.32	2024970560	132220	101.98	15390	15530	15150	20000	10780	15390	15315.16	5.27	0	535	15756	15572	15256	15072	14756	15665	15165	856	4610	2500	11380	10	1	33252697	5101	22.17	0.69	12	0.40	692.00	22356.00	17290	20231207	-11.28	8210	20230324	86.85	17290	-11.28	20231207	8210	86.85	20230324	17290	-11.28	20231207	8210	86.85	20230324	1.22	N	003570	2500	856 억	1753206	N	N	0	N	N
52	20231220	140153	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15210	-180	5	-1.17	1462197690	95559	73.70	15390	15530	15150	20000	10780	15390	15301.52	5.27	0	-7612	15756	15572	15256	15072	14756	15665	15165	856	4610	2500	11380	10	1	33252697	5058	21.98	0.68	12	0.29	692.00	22356.00	17290	20231207	-12.03	8210	20230324	85.26	17290	-12.03	20231207	8210	85.26	20230324	17290	-12.03	20231207	8210	85.26	20230324	1.22	N	003570	2500	856 억	1753206	N	N	0	N	N
53	20231220	130153	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15250	-140	5	-0.91	1116849670	72844	56.18	15390	15530	15170	20000	10780	15390	15332.07	5.27	0	-9869	15756	15572	15256	15072	14756	15665	15165	856	4610	2500	11380	10	1	33252697	5071	22.04	0.68	12	0.22	692.00	22356.00	17290	20231207	-11.80	8210	20230324	85.75	17290	-11.80	20231207	8210	85.75	20230324	17290	-11.80	20231207	8210	85.75	20230324	1.22	N	003570	2500	856 억	1753206	N	N	0	N	N
54	20231220	120145	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15280	-110	5	-0.71	738298540	47985	37.01	15390	15530	15250	20000	10780	15390	15386.03	5.27	0	-2469	15756	15572	15256	15072	14756	15665	15165	856	4610	2500	11380	10	1	33252697	5081	22.08	0.68	12	0.14	692.00	22356.00	17290	20231207	-11.63	8210	20230324	86.11	17290	-11.63	20231207	8210	86.11	20230324	17290	-11.63	20231207	8210	86.11	20230324	1.22	N	003570	2500	856 억	1753206	N	N	0	N	N
55	20231220	110147	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15420	30	2	0.19	500819030	32490	25.06	15390	15530	15260	20000	10780	15390	15414.56	5.27	0	-1173	15756	15572	15256	15072	14756	15665	15165	856	4610	2500	11380	10	1	33252697	5128	22.28	0.69	12	0.10	692.00	22356.00	17290	20231207	-10.82	8210	20230324	87.82	17290	-10.82	20231207	8210	87.82	20230324	17290	-10.82	20231207	8210	87.82	20230324	1.22	N	003570	2500	856 억	1753206	N	N	0	N	N
56	20231220	100145	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15440	50	2	0.32	322229420	20931	16.14	15390	15530	15260	20000	10780	15390	15394.84	5.27	0	-2544	15756	15572	15256	15072	14756	15665	15165	856	4610	2500	11380	10	1	33252697	5134	22.31	0.69	12	0.06	692.00	22356.00	17290	20231207	-10.70	8210	20230324	88.06	17290	-10.70	20231207	8210	88.06	20230324	17290	-10.70	20231207	8210	88.06	20230324	1.22	N	003570	2500	856 억	1753206	N	N	0	N	N
57	20231220	090146	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15290	-100	5	-0.65	34456940	2242	1.73	15390	15400	15260	20000	10780	15390	15368.84	5.27	0	-2	15756	15572	15256	15072	14756	15665	15165	856	4610	2500	11380	10	1	33252697	5084	22.10	0.68	12	0.01	692.00	22356.00	17290	20231207	-11.57	8210	20230324	86.24	17290	-11.57	20231207	8210	86.24	20230324	17290	-11.57	20231207	8210	86.24	20230324	1.22	N	003570	2500	856 억	1753206	N	N	0	N	N
58	20231219	160147	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15390	140	2	0.92	1969870800	129223	97.96	15260	15440	14940	19820	10680	15250	15243.95	5.22	0	-16238	15936	15592	15336	14992	14736	15765	15165	856	4570	2500	11280	10	1	33252697	5118	22.24	0.69	12	0.39	692.00	22356.00	17290	20231207	-10.99	8210	20230324	87.45	17290	-10.99	20231207	8210	87.45	20230324	17290	-10.99	20231207	8210	87.45	20230324	1.22	N	003570	2500	856 억	1735463	N	N	43	N	N
59	20231219	150146	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15370	120	2	0.79	1824220250	119749	90.78	15260	15440	14940	19820	10680	15250	15233.70	5.22	0	-13076	15936	15592	15336	14992	14736	15765	15165	856	4570	2500	11280	10	1	33252697	5111	22.21	0.69	12	0.36	692.00	22356.00	17290	20231207	-11.10	8210	20230324	87.21	17290	-11.10	20231207	8210	87.21	20230324	17290	-11.10	20231207	8210	87.21	20230324	1.22	N	003570	2500	856 억	1735463	N	N	43	N	N
60	20231219	140146	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15390	140	2	0.92	1626240340	106852	81.00	15260	15440	14940	19820	10680	15250	15219.56	5.22	0	-11459	15936	15592	15336	14992	14736	15765	15165	856	4570	2500	11280	10	1	33252697	5118	22.24	0.69	12	0.32	692.00	22356.00	17290	20231207	-10.99	8210	20230324	87.45	17290	-10.99	20231207	8210	87.45	20230324	17290	-10.99	20231207	8210	87.45	20230324	1.22	N	003570	2500	856 억	1735463	N	N	43	N	N
61	20231219	130147	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15330	80	2	0.52	1332865310	87797	66.56	15260	15400	14940	19820	10680	15250	15181.22	5.22	0	-10804	15936	15592	15336	14992	14736	15765	15165	856	4570	2500	11280	10	1	33252697	5098	22.15	0.69	12	0.26	692.00	22356.00	17290	20231207	-11.34	8210	20230324	86.72	17290	-11.34	20231207	8210	86.72	20230324	17290	-11.34	20231207	8210	86.72	20230324	1.22	N	003570	2500	856 억	1735463	N	N	43	N	N
62	20231219	120147	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15230	-20	5	-0.13	1076812480	71053	53.86	15260	15400	14940	19820	10680	15250	15155.06	5.22	0	-9549	15936	15592	15336	14992	14736	15765	15165	856	4570	2500	11280	10	1	33252697	5064	22.01	0.68	12	0.21	692.00	22356.00	17290	20231207	-11.91	8210	20230324	85.51	17290	-11.91	20231207	8210	85.51	20230324	17290	-11.91	20231207	8210	85.51	20230324	1.22	N	003570	2500	856 억	1735463	N	N	43	N	N
63	20231219	110146	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15170	-80	5	-0.52	922903800	60929	46.19	15260	15400	14940	19820	10680	15250	15147.20	5.22	0	-7800	15936	15592	15336	14992	14736	15765	15165	856	4570	2500	11280	10	1	33252697	5044	21.92	0.68	12	0.18	692.00	22356.00	17290	20231207	-12.26	8210	20230324	84.77	17290	-12.26	20231207	8210	84.77	20230324	17290	-12.26	20231207	8210	84.77	20230324	1.22	N	003570	2500	856 억	1735463	N	N	43	N	N
64	20231219	100145	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15140	-110	5	-0.72	709849920	46884	35.54	15260	15400	14940	19820	10680	15250	15140.56	5.22	0	-8824	15936	15592	15336	14992	14736	15765	15165	856	4570	2500	11280	10	1	33252697	5034	21.88	0.68	12	0.14	692.00	22356.00	17290	20231207	-12.43	8210	20230324	84.41	17290	-12.43	20231207	8210	84.41	20230324	17290	-12.43	20231207	8210	84.41	20230324	1.22	N	003570	2500	856 억	1735463	N	N	43	N	N
65	20231219	090145	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15300	50	2	0.33	18732670	1225	0.93	15260	15400	15260	19820	10680	15250	15291.98	5.22	0	-301	15936	15592	15336	14992	14736	15765	15165	856	4570	2500	11280	10	1	33252697	5088	22.11	0.68	12	0.00	692.00	22356.00	17290	20231207	-11.51	8210	20230324	86.36	17290	-11.51	20231207	8210	86.36	20230324	17290	-11.51	20231207	8210	86.36	20230324	1.22	N	003570	2500	856 억	1735463	N	N	43	N	N
66	20231218	160146	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15250	20	2	0.13	2009611860	131054	64.13	15210	15680	15080	19790	10670	15230	15334.85	5.19	0	16215	15923	15576	15363	15016	14803	15470	14910	856	4560	2500	11270	10	1	33252697	5071	22.04	0.68	12	0.39	692.00	22356.00	17290	20231207	-11.80	8210	20230324	85.75	17290	-11.80	20231207	8210	85.75	20230324	17290	-11.80	20231207	8210	85.75	20230324	1.26	N	003570	2500	856 억	1724257	N	N	43	N	N
67	20231218	150145	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15280	50	2	0.33	1927349790	125666	61.49	15210	15680	15080	19790	10670	15230	15337.30	5.19	0	15298	15923	15576	15363	15016	14803	15470	14910	856	4560	2500	11270	10	1	33252697	5081	22.08	0.68	12	0.38	692.00	22356.00	17290	20231207	-11.63	8210	20230324	86.11	17290	-11.63	20231207	8210	86.11	20230324	17290	-11.63	20231207	8210	86.11	20230324	1.26	N	003570	2500	856 억	1724257	N	N	26	N	N
68	20231218	140146	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15300	70	2	0.46	1772580890	115536	56.53	15210	15680	15080	19790	10670	15230	15342.48	5.19	0	11739	15923	15576	15363	15016	14803	15470	14910	856	4560	2500	11270	10	1	33252697	5088	22.11	0.68	12	0.35	692.00	22356.00	17290	20231207	-11.51	8210	20230324	86.36	17290	-11.51	20231207	8210	86.36	20230324	17290	-11.51	20231207	8210	86.36	20230324	1.26	N	003570	2500	856 억	1724257	N	N	26	N	N
69	20231218	130146	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15200	-30	5	-0.20	1581285080	103010	50.40	15210	15680	15080	19790	10670	15230	15351.09	5.19	0	6993	15923	15576	15363	15016	14803	15470	14910	856	4560	2500	11270	10	1	33252697	5054	21.97	0.68	12	0.31	692.00	22356.00	17290	20231207	-12.09	8210	20230324	85.14	17290	-12.09	20231207	8210	85.14	20230324	17290	-12.09	20231207	8210	85.14	20230324	1.26	N	003570	2500	856 억	1724257	N	N	26	N	N
70	20231218	120145	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15160	-70	5	-0.46	1490820310	97035	47.48	15210	15680	15080	19790	10670	15230	15364.08	5.19	0	6898	15923	15576	15363	15016	14803	15470	14910	856	4560	2500	11270	10	1	33252697	5041	21.91	0.68	12	0.29	692.00	22356.00	17290	20231207	-12.32	8210	20230324	84.65	17290	-12.32	20231207	8210	84.65	20230324	17290	-12.32	20231207	8210	84.65	20230324	1.26	N	003570	2500	856 억	1724257	N	N	26	N	N
71	20231218	110145	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15290	60	2	0.39	1022431000	66229	32.41	15210	15680	15210	19790	10670	15230	15438.60	5.19	0	12791	15923	15576	15363	15016	14803	15470	14910	856	4560	2500	11270	10	1	33252697	5084	22.10	0.68	12	0.20	692.00	22356.00	17290	20231207	-11.57	8210	20230324	86.24	17290	-11.57	20231207	8210	86.24	20230324	17290	-11.57	20231207	8210	86.24	20230324	1.26	N	003570	2500	856 억	1724257	N	N	26	N	N
72	20231218	100145	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15560	330	2	2.17	491225170	31861	15.59	15210	15600	15210	19790	10670	15230	15419.24	5.19	0	2646	15923	15576	15363	15016	14803	15470	14910	856	4560	2500	11270	10	1	33252697	5174	22.49	0.70	12	0.10	692.00	22356.00	17290	20231207	-10.01	8210	20230324	89.52	17290	-10.01	20231207	8210	89.52	20230324	17290	-10.01	20231207	8210	89.52	20230324	1.26	N	003570	2500	856 억	1724257	N	N	26	N	N
73	20231218	090143	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15230	0	3	0.00	16830470	1106	0.54	15210	15260	15210	19790	10670	15230	15213.75	5.19	0	-191	15923	15576	15363	15016	14803	15470	14910	856	4560	2500	11270	10	1	33252697	5064	22.01	0.68	12	0.00	692.00	22356.00	17290	20231207	-11.91	8210	20230324	85.51	17290	-11.91	20231207	8210	85.51	20230324	17290	-11.91	20231207	8210	85.51	20230324	1.26	N	003570	2500	856 억	1724257	N	N	26	N	N
74	20231215	160144	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15230	-260	5	-1.68	3109065760	203262	81.97	15680	15710	15150	20100	10850	15490	15295.86	5.11	0	-2513	16216	15852	15456	15092	14696	16035	15275	856	4610	2500	11460	10	1	33252697	5064	22.01	0.68	12	0.61	692.00	22356.00	17290	20231207	-11.91	8210	20230324	85.51	17290	-11.91	20231207	8210	85.51	20230324	17290	-11.91	20231207	8210	85.51	20230324	1.20	N	003570	2500	856 억	1700205	N	N	26	N	N
75	20231215	150146	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15210	-280	5	-1.81	2737323730	178819	72.12	15680	15710	15150	20100	10850	15490	15307.73	5.11	0	-8474	16216	15852	15456	15092	14696	16035	15275	856	4610	2500	11460	10	1	33252697	5058	21.98	0.68	12	0.54	692.00	22356.00	17290	20231207	-12.03	8210	20230324	85.26	17290	-12.03	20231207	8210	85.26	20230324	17290	-12.03	20231207	8210	85.26	20230324	1.20	N	003570	2500	856 억	1700205	N	N	0	N	N
76	20231215	140145	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15220	-270	5	-1.74	2462550910	160736	64.82	15680	15710	15150	20100	10850	15490	15320.41	5.11	0	-12777	16216	15852	15456	15092	14696	16035	15275	856	4610	2500	11460	10	1	33252697	5061	21.99	0.68	12	0.48	692.00	22356.00	17290	20231207	-11.97	8210	20230324	85.38	17290	-11.97	20231207	8210	85.38	20230324	17290	-11.97	20231207	8210	85.38	20230324	1.20	N	003570	2500	856 억	1700205	N	N	0	N	N
77	20231215	130144	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15200	-290	5	-1.87	2200599660	143508	57.88	15680	15710	15150	20100	10850	15490	15334.27	5.11	0	-13755	16216	15852	15456	15092	14696	16035	15275	856	4610	2500	11460	10	1	33252697	5054	21.97	0.68	12	0.43	692.00	22356.00	17290	20231207	-12.09	8210	20230324	85.14	17290	-12.09	20231207	8210	85.14	20230324	17290	-12.09	20231207	8210	85.14	20230324	1.20	N	003570	2500	856 억	1700205	N	N	0	N	N
78	20231215	120145	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15210	-280	5	-1.81	1896546930	123492	49.80	15680	15710	15160	20100	10850	15490	15357.59	5.11	0	-10106	16216	15852	15456	15092	14696	16035	15275	856	4610	2500	11460	10	1	33252697	5058	21.98	0.68	12	0.37	692.00	22356.00	17290	20231207	-12.03	8210	20230324	85.26	17290	-12.03	20231207	8210	85.26	20230324	17290	-12.03	20231207	8210	85.26	20230324	1.20	N	003570	2500	856 억	1700205	N	N	0	N	N
79	20231215	110145	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15310	-180	5	-1.16	1375697170	89334	36.03	15680	15710	15190	20100	10850	15490	15399.42	5.11	0	-2240	16216	15852	15456	15092	14696	16035	15275	856	4610	2500	11460	10	1	33252697	5091	22.12	0.68	12	0.27	692.00	22356.00	17290	20231207	-11.45	8210	20230324	86.48	17290	-11.45	20231207	8210	86.48	20230324	17290	-11.45	20231207	8210	86.48	20230324	1.20	N	003570	2500	856 억	1700205	N	N	0	N	N
80	20231215	100145	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15420	-70	5	-0.45	844335120	54940	22.16	15680	15710	15190	20100	10850	15490	15368.19	5.11	0	2778	16216	15852	15456	15092	14696	16035	15275	856	4610	2500	11460	10	1	33252697	5128	22.28	0.69	12	0.17	692.00	22356.00	17290	20231207	-10.82	8210	20230324	87.82	17290	-10.82	20231207	8210	87.82	20230324	17290	-10.82	20231207	8210	87.82	20230324	1.20	N	003570	2500	856 억	1700205	N	N	0	N	N
81	20231215	090144	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15560	70	2	0.45	59745690	3839	1.55	15680	15680	15530	20100	10850	15490	15563.90	5.11	0	2979	16216	15852	15456	15092	14696	16035	15275	856	4610	2500	11460	10	1	33252697	5174	22.49	0.70	12	0.01	692.00	22356.00	17290	20231207	-10.01	8210	20230324	89.52	17290	-10.01	20231207	8210	89.52	20230324	17290	-10.01	20231207	8210	89.52	20230324	1.20	N	003570	2500	856 억	1700205	N	N	0	N	N
82	20231214	160145	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15490	320	2	2.11	3839266480	247146	126.32	15430	15820	15060	19720	10620	15170	15534.50	5.00	0	-6332	16256	15712	15406	14862	14556	15560	14710	856	4550	2500	11220	10	1	33252697	5151	22.38	0.69	12	0.74	692.00	22356.00	17290	20231207	-10.41	8210	20230324	88.67	17290	-10.41	20231207	8210	88.67	20230324	17290	-10.41	20231207	8210	88.67	20230324	1.19	N	003570	2500	856 억	1662572	N	N	0	N	N
83	20231214	150147	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15590	420	2	2.77	3575414400	230144	117.63	15430	15820	15060	19720	10620	15170	15535.55	5.00	0	-9564	16256	15712	15406	14862	14556	15560	14710	856	4550	2500	11220	10	1	33252697	5184	22.53	0.70	12	0.69	692.00	22356.00	17290	20231207	-9.83	8210	20230324	89.89	17290	-9.83	20231207	8210	89.89	20230324	17290	-9.83	20231207	8210	89.89	20230324	1.19	N	003570	2500	856 억	1662572	N	N	0	N	N
84	20231214	140149	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15680	510	2	3.36	3271264480	210695	107.69	15430	15820	15060	19720	10620	15170	15526.07	5.00	0	-5274	16256	15712	15406	14862	14556	15560	14710	856	4550	2500	11220	10	1	33252697	5214	22.66	0.70	12	0.63	692.00	22356.00	17290	20231207	-9.31	8210	20230324	90.99	17290	-9.31	20231207	8210	90.99	20230324	17290	-9.31	20231207	8210	90.99	20230324	1.19	N	003570	2500	856 억	1662572	N	N	0	N	N
85	20231214	130148	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15690	520	2	3.43	2831106000	182670	93.37	15430	15820	15060	19720	10620	15170	15498.47	5.00	0	-415	16256	15712	15406	14862	14556	15560	14710	856	4550	2500	11220	10	1	33252697	5217	22.67	0.70	12	0.55	692.00	22356.00	17290	20231207	-9.25	8210	20230324	91.11	17290	-9.25	20231207	8210	91.11	20230324	17290	-9.25	20231207	8210	91.11	20230324	1.19	N	003570	2500	856 억	1662572	N	N	0	N	N
86	20231214	120149	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15500	330	2	2.18	2149538510	139052	71.07	15430	15820	15060	19720	10620	15170	15458.52	5.00	0	1608	16256	15712	15406	14862	14556	15560	14710	856	4550	2500	11220	10	1	33252697	5154	22.40	0.69	12	0.42	692.00	22356.00	17290	20231207	-10.35	8210	20230324	88.79	17290	-10.35	20231207	8210	88.79	20230324	17290	-10.35	20231207	8210	88.79	20230324	1.19	N	003570	2500	856 억	1662572	N	N	0	N	N
87	20231214	110147	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15290	120	2	0.79	1647669360	106076	54.22	15430	15820	15210	19720	10620	15170	15532.91	5.00	0	-2335	16256	15712	15406	14862	14556	15560	14710	856	4550	2500	11220	10	1	33252697	5084	22.10	0.68	12	0.32	692.00	22356.00	17290	20231207	-11.57	8210	20230324	86.24	17290	-11.57	20231207	8210	86.24	20230324	17290	-11.57	20231207	8210	86.24	20230324	1.19	N	003570	2500	856 억	1662572	N	N	0	N	N
88	20231214	100144	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15610	440	2	2.90	1100869190	70407	35.99	15430	15820	15330	19720	10620	15170	15635.79	5.00	0	7204	16256	15712	15406	14862	14556	15560	14710	856	4550	2500	11220	10	1	33252697	5191	22.56	0.70	12	0.21	692.00	22356.00	17290	20231207	-9.72	8210	20230324	90.13	17290	-9.72	20231207	8210	90.13	20230324	17290	-9.72	20231207	8210	90.13	20230324	1.19	N	003570	2500	856 억	1662572	N	N	0	N	N
89	20231214	090141	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15380	210	2	1.38	84601860	5487	2.80	15430	15460	15330	19720	10620	15170	15418.60	5.00	0	1390	16256	15712	15406	14862	14556	15560	14710	856	4550	2500	11220	10	1	33252697	5114	22.23	0.69	12	0.02	692.00	22356.00	17290	20231207	-11.05	8210	20230324	87.33	17290	-11.05	20231207	8210	87.33	20230324	17290	-11.05	20231207	8210	87.33	20230324	1.19	N	003570	2500	856 억	1662572	N	N	0	N	N
90	20231213	160143	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15170	-730	5	-4.59	2953512510	192817	84.44	15580	15950	15100	20650	11130	15900	15319.82	5.01	1194	8027	16580	16240	15740	15400	14900	16410	15570	856	4750	2500	11760	10	1	33252697	5044	21.92	0.68	12	0.58	692.00	22356.00	17290	20231207	-12.26	8210	20230324	84.77	17290	-12.26	20231207	8210	84.77	20230324	17290	-12.26	20231207	8210	84.77	20230324	1.17	N	003570	2500	856 억	1666522	N	N	0	N	N
91	20231213	150147	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15130	-770	5	-4.84	2785843810	181751	79.59	15580	15950	15100	20650	11130	15900	15327.17	5.01	1194	5097	16580	16240	15740	15400	14900	16410	15570	856	4750	2500	11760	10	1	33252697	5031	21.86	0.68	12	0.55	692.00	22356.00	17290	20231207	-12.49	8210	20230324	84.29	17290	-12.49	20231207	8210	84.29	20230324	17290	-12.49	20231207	8210	84.29	20230324	1.17	N	003570	2500	856 억	1666522	N	N	0	N	N
92	20231213	140149	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15190	-710	5	-4.47	2210538640	143818	62.98	15580	15950	15100	20650	11130	15900	15369.65	5.01	1194	839	16580	16240	15740	15400	14900	16410	15570	856	4750	2500	11760	10	1	33252697	5051	21.95	0.68	12	0.43	692.00	22356.00	17290	20231207	-12.15	8210	20230324	85.02	17290	-12.15	20231207	8210	85.02	20230324	17290	-12.15	20231207	8210	85.02	20230324	1.17	N	003570	2500	856 억	1666522	N	N	0	N	N
93	20231213	130145	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15250	-650	5	-4.09	1491626620	96461	42.24	15580	15950	15230	20650	11130	15900	15462.61	5.01	1194	-3202	16580	16240	15740	15400	14900	16410	15570	856	4750	2500	11760	10	1	33252697	5071	22.04	0.68	12	0.29	692.00	22356.00	17290	20231207	-11.80	8210	20230324	85.75	17290	-11.80	20231207	8210	85.75	20230324	17290	-11.80	20231207	8210	85.75	20230324	1.17	N	003570	2500	856 억	1666522	N	N	0	N	N
94	20231213	120146	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15380	-520	5	-3.27	1027846090	66152	28.97	15580	15950	15330	20650	11130	15900	15536.54	5.01	1194	-2781	16580	16240	15740	15400	14900	16410	15570	856	4750	2500	11760	10	1	33252697	5114	22.23	0.69	12	0.20	692.00	22356.00	17290	20231207	-11.05	8210	20230324	87.33	17290	-11.05	20231207	8210	87.33	20230324	17290	-11.05	20231207	8210	87.33	20230324	1.17	N	003570	2500	856 억	1666522	N	N	0	N	N
95	20231213	110146	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15450	-450	5	-2.83	829019790	53240	23.31	15580	15950	15330	20650	11130	15900	15570.13	5.01	1194	-2634	16580	16240	15740	15400	14900	16410	15570	856	4750	2500	11760	10	1	33252697	5138	22.33	0.69	12	0.16	692.00	22356.00	17290	20231207	-10.64	8210	20230324	88.19	17290	-10.64	20231207	8210	88.19	20230324	17290	-10.64	20231207	8210	88.19	20230324	1.17	N	003570	2500	856 억	1666522	N	N	0	N	N
96	20231213	100148	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15600	-300	5	-1.89	399152280	25379	11.11	15580	15950	15540	20650	11130	15900	15726.29	5.01	1194	3163	16580	16240	15740	15400	14900	16410	15570	856	4750	2500	11760	10	1	33252697	5187	22.54	0.70	12	0.08	692.00	22356.00	17290	20231207	-9.77	8210	20230324	90.01	17290	-9.77	20231207	8210	90.01	20230324	17290	-9.77	20231207	8210	90.01	20230324	1.17	N	003570	2500	856 억	1666522	N	N	0	N	N
97	20231213	090147	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15740	-160	5	-1.01	46896250	2991	1.31	15580	15750	15580	20650	11130	15900	15663.29	5.01	1194	1364	16580	16240	15740	15400	14900	16410	15570	856	4750	2500	11760	10	1	33252697	5234	22.75	0.70	12	0.01	692.00	22356.00	17290	20231207	-8.96	8210	20230324	91.72	17290	-8.96	20231207	8210	91.72	20230324	17290	-8.96	20231207	8210	91.72	20230324	1.17	N	003570	2500	856 억	1666522	N	N	0	N	N
98	20231212	160142	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15900	-80	5	-0.50	3551197020	227515	81.62	15780	16080	15240	20750	11190	15980	15608.06	4.92	5144	24449	17273	16626	16163	15516	15053	16950	15840	856	4770	2500	11820	10	1	33252697	5287	22.98	0.71	12	0.68	692.00	22356.00	17290	20231207	-8.04	8210	20230324	93.67	17290	-8.04	20231207	8210	93.67	20230324	17290	-8.04	20231207	8210	93.67	20230324	1.17	N	003570	2500	856 억	1637217	N	N	0	N	N
99	20231212	150144	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	16030	50	2	0.31	3254696650	208967	74.97	15780	16070	15240	20750	11190	15980	15575.16	4.92	5144	23234	17273	16626	16163	15516	15053	16950	15840	856	4770	2500	11820	10	1	33252697	5330	23.16	0.72	12	0.63	692.00	22356.00	17290	20231207	-7.29	8210	20230324	95.25	17290	-7.29	20231207	8210	95.25	20230324	17290	-7.29	20231207	8210	95.25	20230324	1.17	N	003570	2500	856 억	1637217	N	N	0	N	N
100	20231212	140142	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15880	-100	5	-0.63	2852934880	183787	65.93	15780	15950	15240	20750	11190	15980	15523.04	4.92	5144	16616	17273	16626	16163	15516	15053	16950	15840	856	4770	2500	11820	10	1	33252697	5281	22.95	0.71	12	0.55	692.00	22356.00	17290	20231207	-8.16	8210	20230324	93.42	17290	-8.16	20231207	8210	93.42	20230324	17290	-8.16	20231207	8210	93.42	20230324	1.17	N	003570	2500	856 억	1637217	N	N	0	N	N
101	20231212	130140	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15790	-190	5	-1.19	2497060880	161377	57.89	15780	15840	15240	20750	11190	15980	15473.45	4.92	5144	18769	17273	16626	16163	15516	15053	16950	15840	856	4770	2500	11820	10	1	33252697	5251	22.82	0.71	12	0.49	692.00	22356.00	17290	20231207	-8.68	8210	20230324	92.33	17290	-8.68	20231207	8210	92.33	20230324	17290	-8.68	20231207	8210	92.33	20230324	1.17	N	003570	2500	856 억	1637217	N	N	0	N	N
102	20231212	120139	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15560	-420	5	-2.63	2171066160	140582	50.43	15780	15780	15240	20750	11190	15980	15443.40	4.92	5144	12799	17273	16626	16163	15516	15053	16950	15840	856	4770	2500	11820	10	1	33252697	5174	22.49	0.70	12	0.42	692.00	22356.00	17290	20231207	-10.01	8210	20230324	89.52	17290	-10.01	20231207	8210	89.52	20230324	17290	-10.01	20231207	8210	89.52	20230324	1.17	N	003570	2500	856 억	1637217	N	N	0	N	N
103	20231212	110140	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15500	-480	5	-3.00	1990253410	128934	46.26	15780	15780	15240	20750	11190	15980	15436.20	4.92	5144	8150	17273	16626	16163	15516	15053	16950	15840	856	4770	2500	11820	10	1	33252697	5154	22.40	0.69	12	0.39	692.00	22356.00	17290	20231207	-10.35	8210	20230324	88.79	17290	-10.35	20231207	8210	88.79	20230324	17290	-10.35	20231207	8210	88.79	20230324	1.17	N	003570	2500	856 억	1637217	N	N	0	N	N
104	20231212	100145	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15350	-630	5	-3.94	1600069800	103719	37.21	15780	15780	15240	20750	11190	15980	15426.95	4.92	5144	-748	17273	16626	16163	15516	15053	16950	15840	856	4770	2500	11820	10	1	33252697	5104	22.18	0.69	12	0.31	692.00	22356.00	17290	20231207	-11.22	8210	20230324	86.97	17290	-11.22	20231207	8210	86.97	20230324	17290	-11.22	20231207	8210	86.97	20230324	1.17	N	003570	2500	856 억	1637217	N	N	0	N	N
105	20231212	090142	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15530	-450	5	-2.82	122588430	7829	2.81	15780	15780	15510	20750	11190	15980	15658.08	4.92	5144	-1873	17273	16626	16163	15516	15053	16950	15840	856	4770	2500	11820	10	1	33252697	5164	22.44	0.69	12	0.02	692.00	22356.00	17290	20231207	-10.18	8210	20230324	89.16	17290	-10.18	20231207	8210	89.16	20230324	17290	-10.18	20231207	8210	89.16	20230324	1.17	N	003570	2500	856 억	1637217	N	N	0	N	N
106	20231211	160143	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15980	-120	5	-0.75	4524174840	277112	103.74	15700	16810	15700	20900	11270	16100	16327.90	4.86	20788	24368	16646	16372	16036	15762	15426	16205	15595	856	4800	2500	11910	10	1	33252697	5314	23.09	0.71	12	0.83	692.00	22356.00	17290	20231207	-7.58	8210	20230324	94.64	17290	-7.58	20231207	8210	94.64	20230324	17290	-7.58	20231207	8210	94.64	20230324	1.15	N	003570	2500	856 억	1615964	N	N	0	N	N
107	20231211	150142	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	16040	-60	5	-0.37	4196191990	256606	96.06	15700	16810	15700	20900	11270	16100	16352.67	4.86	20788	16194	16646	16372	16036	15762	15426	16205	15595	856	4800	2500	11910	10	1	33252697	5334	23.18	0.72	12	0.77	692.00	22356.00	17290	20231207	-7.23	8210	20230324	95.37	17290	-7.23	20231207	8210	95.37	20230324	17290	-7.23	20231207	8210	95.37	20230324	1.15	N	003570	2500	856 억	1615964	N	N	0	N	N
108	20231211	140143	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	16000	-100	5	-0.62	3776589340	230403	86.25	15700	16810	15700	20900	11270	16100	16391.23	4.86	20788	8722	16646	16372	16036	15762	15426	16205	15595	856	4800	2500	11910	10	1	33252697	5320	23.12	0.72	12	0.69	692.00	22356.00	17290	20231207	-7.46	8210	20230324	94.88	17290	-7.46	20231207	8210	94.88	20230324	17290	-7.46	20231207	8210	94.88	20230324	1.15	N	003570	2500	856 억	1615964	N	N	0	N	N
109	20231211	130143	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	16450	350	2	2.17	2770405370	167974	62.88	15700	16810	15700	20900	11270	16100	16493.06	4.86	20788	11712	16646	16372	16036	15762	15426	16205	15595	856	4800	2500	11910	10	1	33252697	5470	23.77	0.74	12	0.51	692.00	22356.00	17290	20231207	-4.86	8210	20230324	100.37	17290	-4.86	20231207	8210	100.37	20230324	17290	-4.86	20231207	8210	100.37	20230324	1.15	N	003570	2500	856 억	1615964	N	N	0	N	N
110	20231211	120143	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	16400	300	2	1.86	2408640690	145877	54.61	15700	16810	15700	20900	11270	16100	16511.45	4.86	20788	1972	16646	16372	16036	15762	15426	16205	15595	856	4800	2500	11910	10	1	33252697	5453	23.70	0.73	12	0.44	692.00	22356.00	17290	20231207	-5.15	8210	20230324	99.76	17290	-5.15	20231207	8210	99.76	20230324	17290	-5.15	20231207	8210	99.76	20230324	1.15	N	003570	2500	856 억	1615964	N	N	0	N	N
111	20231211	110142	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	16410	310	2	1.93	2123443760	128468	48.09	15700	16810	15700	20900	11270	16100	16528.97	4.86	20788	2220	16646	16372	16036	15762	15426	16205	15595	856	4800	2500	11910	10	1	33252697	5457	23.71	0.73	12	0.39	692.00	22356.00	17290	20231207	-5.09	8210	20230324	99.88	17290	-5.09	20231207	8210	99.88	20230324	17290	-5.09	20231207	8210	99.88	20230324	1.15	N	003570	2500	856 억	1615964	N	N	0	N	N
112	20231211	100143	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	16470	370	2	2.30	1560596140	94368	35.33	15700	16810	15700	20900	11270	16100	16537.34	4.86	20788	-1919	16646	16372	16036	15762	15426	16205	15595	856	4800	2500	11910	10	1	33252697	5477	23.80	0.74	12	0.28	692.00	22356.00	17290	20231207	-4.74	8210	20230324	100.61	17290	-4.74	20231207	8210	100.61	20230324	17290	-4.74	20231207	8210	100.61	20230324	1.15	N	003570	2500	856 억	1615964	N	N	0	N	N
113	20231211	090143	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	16000	-100	5	-0.62	96331620	6120	2.29	15700	16000	15700	20900	11270	16100	15740.46	4.86	20788	594	16646	16372	16036	15762	15426	16205	15595	856	4800	2500	11910	10	1	33252697	5320	23.12	0.72	12	0.02	692.00	22356.00	17290	20231207	-7.46	8210	20230324	94.88	17290	-7.46	20231207	8210	94.88	20230324	17290	-7.46	20231207	8210	94.88	20230324	1.15	N	003570	2500	856 억	1615964	N	N	0	N	N
114	20231208	160142	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	16100	-210	5	-1.29	4205912620	262940	44.46	16310	16310	15700	21200	11420	16310	15995.16	4.86	0	-17862	17776	17042	16556	15822	15336	17410	16190	856	4890	2500	12060	10	1	33252697	5354	23.27	0.72	12	0.79	692.00	22356.00	17290	20231207	-6.88	8210	20230324	96.10	17290	-6.88	20231207	8210	96.10	20230324	17290	-6.88	20231207	8210	96.10	20230324	1.12	N	003570	2500	856 억	1615964	N	N	0	N	N
115	20231208	150142	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15990	-320	5	-1.96	3918100390	245030	41.43	16310	16310	15700	21200	11420	16310	15989.74	4.86	0	-16392	17776	17042	16556	15822	15336	17410	16190	856	4890	2500	12060	10	1	33252697	5317	23.11	0.72	12	0.74	692.00	22356.00	17290	20231207	-7.52	8210	20230324	94.76	17290	-7.52	20231207	8210	94.76	20230324	17290	-7.52	20231207	8210	94.76	20230324	1.12	N	003570	2500	856 억	1615964	N	N	0	N	N
116	20231208	140142	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15920	-390	5	-2.39	3541418260	221479	37.45	16310	16310	15700	21200	11420	16310	15989.26	4.86	0	-14841	17776	17042	16556	15822	15336	17410	16190	856	4890	2500	12060	10	1	33252697	5294	23.01	0.71	12	0.67	692.00	22356.00	17290	20231207	-7.92	8210	20230324	93.91	17290	-7.92	20231207	8210	93.91	20230324	17290	-7.92	20231207	8210	93.91	20230324	1.12	N	003570	2500	856 억	1615964	N	N	0	N	N
117	20231208	130141	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	16150	-160	5	-0.98	3190942090	199567	33.74	16310	16310	15700	21200	11420	16310	15988.66	4.86	0	-9867	17776	17042	16556	15822	15336	17410	16190	856	4890	2500	12060	10	1	33252697	5370	23.34	0.72	12	0.60	692.00	22356.00	17290	20231207	-6.59	8210	20230324	96.71	17290	-6.59	20231207	8210	96.71	20230324	17290	-6.59	20231207	8210	96.71	20230324	1.12	N	003570	2500	856 억	1615964	N	N	0	N	N
118	20231208	120141	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	16170	-140	5	-0.86	2775328490	173912	29.41	16310	16310	15700	21200	11420	16310	15957.39	4.86	0	314	17776	17042	16556	15822	15336	17410	16190	856	4890	2500	12060	10	1	33252697	5377	23.37	0.72	12	0.52	692.00	22356.00	17290	20231207	-6.48	8210	20230324	96.95	17290	-6.48	20231207	8210	96.95	20230324	17290	-6.48	20231207	8210	96.95	20230324	1.12	N	003570	2500	856 억	1615964	N	N	0	N	N
119	20231208	110141	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15840	-470	5	-2.88	2283931650	143186	24.21	16310	16310	15700	21200	11420	16310	15949.76	4.86	0	417	17776	17042	16556	15822	15336	17410	16190	856	4890	2500	12060	10	1	33252697	5267	22.89	0.71	12	0.43	692.00	22356.00	17290	20231207	-8.39	8210	20230324	92.94	17290	-8.39	20231207	8210	92.94	20230324	17290	-8.39	20231207	8210	92.94	20230324	1.12	N	003570	2500	856 억	1615964	N	N	0	N	N
120	20231208	100142	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15850	-460	5	-2.82	1548036990	96610	16.34	16310	16310	15850	21200	11420	16310	16022.33	4.86	0	-11777	17776	17042	16556	15822	15336	17410	16190	856	4890	2500	12060	10	1	33252697	5271	22.90	0.71	12	0.29	692.00	22356.00	17290	20231207	-8.33	8210	20230324	93.06	17290	-8.33	20231207	8210	93.06	20230324	17290	-8.33	20231207	8210	93.06	20230324	1.12	N	003570	2500	856 억	1615964	N	N	0	N	N
121	20231208	090141	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	16200	-110	5	-0.67	252547480	15619	2.64	16310	16310	16000	21200	11420	16310	16165.40	4.86	0	-4231	17776	17042	16556	15822	15336	17410	16190	856	4890	2500	12060	10	1	33252697	5387	23.41	0.72	12	0.05	692.00	22356.00	17290	20231207	-6.30	8210	20230324	97.32	17290	-6.30	20231207	8210	97.32	20230324	17290	-6.30	20231207	8210	97.32	20230324	1.12	N	003570	2500	856 억	1615964	N	N	0	N	N
122	20231207	160140	55	30.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	16310	240	2	1.49	9865248980	587912	163.84	16070	17290	16070	20850	11250	16070	16780.81	4.81	0	21606	17270	16670	15670	15070	14070	16970	15370	856	4780	2500	11890	10	1	33252697	5424	23.57	0.73	12	1.77	692.00	22356.00	17290	20231207	-5.67	8210	20230324	98.66	17290	-5.67	20231207	8210	98.66	20230324	17290	-5.67	20231207	8210	98.66	20230324	1.25	N	003570	2500	856 억	1598329	N	N	17	N	N
123	20231207	150142	55	30.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	16470	400	2	2.49	9573863350	570070	158.87	16070	17290	16070	20850	11250	16070	16794.74	4.81	0	12197	17270	16670	15670	15070	14070	16970	15370	856	4780	2500	11890	10	1	33252697	5477	23.80	0.74	12	1.71	692.00	22356.00	17290	20231207	-4.74	8210	20230324	100.61	17290	-4.74	20231207	8210	100.61	20230324	17290	-4.74	20231207	8210	100.61	20230324	1.25	N	003570	2500	856 억	1598329	N	N	17	N	N
124	20231207	140141	55	30.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	16300	230	2	1.43	9167676400	545240	151.95	16070	17290	16070	20850	11250	16070	16814.61	4.81	0	10777	17270	16670	15670	15070	14070	16970	15370	856	4780	2500	11890	10	1	33252697	5420	23.55	0.73	12	1.64	692.00	22356.00	17290	20231207	-5.73	8210	20230324	98.54	17290	-5.73	20231207	8210	98.54	20230324	17290	-5.73	20231207	8210	98.54	20230324	1.25	N	003570	2500	856 억	1598329	N	N	17	N	N
125	20231207	130140	55	30.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	16680	610	2	3.80	8457468340	502142	139.94	16070	17290	16070	20850	11250	16070	16843.45	4.81	0	7452	17270	16670	15670	15070	14070	16970	15370	856	4780	2500	11890	10	1	33252697	5547	24.10	0.75	12	1.51	692.00	22356.00	17290	20231207	-3.53	8210	20230324	103.17	17290	-3.53	20231207	8210	103.17	20230324	17290	-3.53	20231207	8210	103.17	20230324	1.25	N	003570	2500	856 억	1598329	N	N	17	N	N
126	20231207	120141	55	30.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	16490	420	2	2.61	7800811470	462418	128.87	16070	17290	16070	20850	11250	16070	16870.36	4.81	0	12604	17270	16670	15670	15070	14070	16970	15370	856	4780	2500	11890	10	1	33252697	5483	23.83	0.74	12	1.39	692.00	22356.00	17290	20231207	-4.63	8210	20230324	100.85	17290	-4.63	20231207	8210	100.85	20230324	17290	-4.63	20231207	8210	100.85	20230324	1.25	N	003570	2500	856 억	1598329	N	N	17	N	N
127	20231207	110138	55	30.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	16610	540	2	3.36	7117821400	421172	117.37	16070	17290	16070	20850	11250	16070	16900.89	4.81	0	18089	17270	16670	15670	15070	14070	16970	15370	856	4780	2500	11890	10	1	33252697	5523	24.00	0.74	12	1.27	692.00	22356.00	17290	20231207	-3.93	8210	20230324	102.31	17290	-3.93	20231207	8210	102.31	20230324	17290	-3.93	20231207	8210	102.31	20230324	1.25	N	003570	2500	856 억	1598329	N	N	17	N	N
128	20231207	100140	55	30.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	16970	900	2	5.60	5625352310	332187	92.57	16070	17290	16070	20850	11250	16070	16935.42	4.81	0	1646	17270	16670	15670	15070	14070	16970	15370	856	4780	2500	11890	10	1	33252697	5643	24.52	0.76	12	1.00	692.00	22356.00	17290	20231207	-1.85	8210	20230324	106.70	17290	-1.85	20231207	8210	106.70	20230324	17290	-1.85	20231207	8210	106.70	20230324	1.25	N	003570	2500	856 억	1598329	N	N	17	N	N
129	20231207	090141	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	16440	370	2	2.30	155179180	9574	2.67	16070	16440	16070	20850	11250	16070	16214.95	4.81	0	1621	17270	16670	15670	15070	14070	16970	15370	856	4780	2500	11890	10	1	33252697	5467	23.76	0.74	12	0.03	692.00	22356.00	16730	20231201	-1.73	8210	20230324	100.24	16730	-1.73	20231201	8210	100.24	20230324	16730	-1.73	20231201	8210	100.24	20230324	1.25	N	003570	2500	856 억	1598329	N	N	17	N	N
130	20231206	160139	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	16070	860	2	5.65	5530668200	356827	81.56	14970	16270	14670	19770	10650	15210	15498.11	4.76	0	-51228	16543	15876	15493	14826	14443	15685	14635	856	4560	2500	11250	10	1	33252697	5344	23.22	0.72	12	1.07	692.00	22356.00	16730	20231201	-3.95	8210	20230324	95.74	16730	-3.95	20231201	8210	95.74	20230324	16730	-3.95	20231201	8210	95.74	20230324	1.20	N	003570	2500	856 억	1582516	N	N	17	N	N
131	20231206	150142	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	16090	880	2	5.79	4935665560	319968	73.14	14970	16100	14670	19770	10650	15210	15425.50	4.76	0	-48002	16543	15876	15493	14826	14443	15685	14635	856	4560	2500	11250	10	1	33252697	5350	23.25	0.72	12	0.96	692.00	22356.00	16730	20231201	-3.83	8210	20230324	95.98	16730	-3.83	20231201	8210	95.98	20230324	16730	-3.83	20231201	8210	95.98	20230324	1.20	N	003570	2500	856 억	1582516	N	N	0	N	N
132	20231206	140139	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15780	570	2	3.75	3714389380	243364	55.63	14970	15800	14670	19770	10650	15210	15262.69	4.76	0	-37051	16543	15876	15493	14826	14443	15685	14635	856	4560	2500	11250	10	1	33252697	5247	22.80	0.71	12	0.73	692.00	22356.00	16730	20231201	-5.68	8210	20230324	92.20	16730	-5.68	20231201	8210	92.20	20230324	16730	-5.68	20231201	8210	92.20	20230324	1.20	N	003570	2500	856 억	1582516	N	N	0	N	N
133	20231206	130140	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15650	440	2	2.89	3229985950	212530	48.58	14970	15700	14670	19770	10650	15210	15197.79	4.76	0	-38292	16543	15876	15493	14826	14443	15685	14635	856	4560	2500	11250	10	1	33252697	5204	22.62	0.70	12	0.64	692.00	22356.00	16730	20231201	-6.46	8210	20230324	90.62	16730	-6.46	20231201	8210	90.62	20230324	16730	-6.46	20231201	8210	90.62	20230324	1.20	N	003570	2500	856 억	1582516	N	N	0	N	N
134	20231206	120139	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15590	380	2	2.50	2798639580	184936	42.27	14970	15610	14670	19770	10650	15210	15133.02	4.76	0	-33965	16543	15876	15493	14826	14443	15685	14635	856	4560	2500	11250	10	1	33252697	5184	22.53	0.70	12	0.56	692.00	22356.00	16730	20231201	-6.81	8210	20230324	89.89	16730	-6.81	20231201	8210	89.89	20230324	16730	-6.81	20231201	8210	89.89	20230324	1.20	N	003570	2500	856 억	1582516	N	N	0	N	N
135	20231206	110141	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15390	180	2	1.18	2242907810	149112	34.08	14970	15440	14670	19770	10650	15210	15041.76	4.76	0	-28889	16543	15876	15493	14826	14443	15685	14635	856	4560	2500	11250	10	1	33252697	5118	22.24	0.69	12	0.45	692.00	22356.00	16730	20231201	-8.01	8210	20230324	87.45	16730	-8.01	20231201	8210	87.45	20230324	16730	-8.01	20231201	8210	87.45	20230324	1.20	N	003570	2500	856 억	1582516	N	N	0	N	N
136	20231206	100140	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15030	-180	5	-1.18	1650641310	110369	25.23	14970	15260	14670	19770	10650	15210	14955.65	4.76	0	-20769	16543	15876	15493	14826	14443	15685	14635	856	4560	2500	11250	10	1	33252697	4998	21.72	0.67	12	0.33	692.00	22356.00	16730	20231201	-10.16	8210	20230324	83.07	16730	-10.16	20231201	8210	83.07	20230324	16730	-10.16	20231201	8210	83.07	20230324	1.20	N	003570	2500	856 억	1582516	N	N	0	N	N
137	20231206	090141	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14860	-350	5	-2.30	450107060	30263	6.92	14970	15090	14670	19770	10650	15210	14873.15	4.76	0	-872	16543	15876	15493	14826	14443	15685	14635	856	4560	2500	11250	10	1	33252697	4941	21.47	0.66	12	0.09	692.00	22356.00	16730	20231201	-11.18	8210	20230324	81.00	16730	-11.18	20231201	8210	81.00	20230324	16730	-11.18	20231201	8210	81.00	20230324	1.20	N	003570	2500	856 억	1582516	N	N	0	N	N
138	20231205	160141	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15210	-960	5	-5.94	6757542520	434165	62.56	16100	16160	15110	21000	11320	16170	15565.46	4.48	0	95807	17036	16602	16096	15662	15156	16820	15880	856	4830	2500	11960	10	1	33252697	5058	21.98	0.68	12	1.31	692.00	22356.00	16730	20231201	-9.09	8210	20230324	85.26	16730	-9.09	20231201	8210	85.26	20230324	16730	-9.09	20231201	8210	85.26	20230324	1.24	N	003570	2500	856 억	1490199	N	N	0	N	N
139	20231205	150141	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15320	-850	5	-5.26	5198805080	331525	47.77	16100	16160	15300	21000	11320	16170	15681.34	4.48	0	35334	17036	16602	16096	15662	15156	16820	15880	856	4830	2500	11960	10	1	33252697	5094	22.14	0.69	12	1.00	692.00	22356.00	16730	20231201	-8.43	8210	20230324	86.60	16730	-8.43	20231201	8210	86.60	20230324	16730	-8.43	20231201	8210	86.60	20230324	1.24	N	003570	2500	856 억	1490199	N	N	0	N	N
140	20231205	140142	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15500	-670	5	-4.14	4017808970	254772	36.71	16100	16160	15450	21000	11320	16170	15770.06	4.48	0	23151	17036	16602	16096	15662	15156	16820	15880	856	4830	2500	11960	10	1	33252697	5154	22.40	0.69	12	0.77	692.00	22356.00	16730	20231201	-7.35	8210	20230324	88.79	16730	-7.35	20231201	8210	88.79	20230324	16730	-7.35	20231201	8210	88.79	20230324	1.24	N	003570	2500	856 억	1490199	N	N	0	N	N
141	20231205	130140	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15540	-630	5	-3.90	3642166390	230550	33.22	16100	16160	15480	21000	11320	16170	15797.57	4.48	0	21778	17036	16602	16096	15662	15156	16820	15880	856	4830	2500	11960	10	1	33252697	5167	22.46	0.70	12	0.69	692.00	22356.00	16730	20231201	-7.11	8210	20230324	89.28	16730	-7.11	20231201	8210	89.28	20230324	16730	-7.11	20231201	8210	89.28	20230324	1.24	N	003570	2500	856 억	1490199	N	N	0	N	N
142	20231205	120141	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15660	-510	5	-3.15	3034515210	191472	27.59	16100	16160	15560	21000	11320	16170	15848.18	4.48	0	11807	17036	16602	16096	15662	15156	16820	15880	856	4830	2500	11960	10	1	33252697	5207	22.63	0.70	12	0.58	692.00	22356.00	16730	20231201	-6.40	8210	20230324	90.74	16730	-6.40	20231201	8210	90.74	20230324	16730	-6.40	20231201	8210	90.74	20230324	1.24	N	003570	2500	856 억	1490199	N	N	0	N	N
143	20231205	110140	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15760	-410	5	-2.54	2225035210	139910	20.16	16100	16160	15750	21000	11320	16170	15903.14	4.48	0	-3961	17036	16602	16096	15662	15156	16820	15880	856	4830	2500	11960	10	1	33252697	5241	22.77	0.70	12	0.42	692.00	22356.00	16730	20231201	-5.80	8210	20230324	91.96	16730	-5.80	20231201	8210	91.96	20230324	16730	-5.80	20231201	8210	91.96	20230324	1.24	N	003570	2500	856 억	1490199	N	N	0	N	N
144	20231205	100140	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	16020	-150	5	-0.93	1658216470	104185	15.01	16100	16160	15750	21000	11320	16170	15915.83	4.48	0	5089	17036	16602	16096	15662	15156	16820	15880	856	4830	2500	11960	10	1	33252697	5327	23.15	0.72	12	0.31	692.00	22356.00	16730	20231201	-4.24	8210	20230324	95.13	16730	-4.24	20231201	8210	95.13	20230324	16730	-4.24	20231201	8210	95.13	20230324	1.24	N	003570	2500	856 억	1490199	N	N	0	N	N
145	20231205	090138	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15830	-340	5	-2.10	194733210	12195	1.76	16100	16140	15800	21000	11320	16170	15966.62	4.48	0	-1912	17036	16602	16096	15662	15156	16820	15880	856	4830	2500	11960	10	1	33252697	5264	22.88	0.71	12	0.04	692.00	22356.00	16730	20231201	-5.38	8210	20230324	92.81	16730	-5.38	20231201	8210	92.81	20230324	16730	-5.38	20231201	8210	92.81	20230324	1.24	N	003570	2500	856 억	1490199	N	N	0	N	N
146	20231204	160141	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	16170	310	2	1.95	11169454590	690196	27.51	15800	16530	15590	20600	11110	15860	16183.98	4.33	0	55607	17826	16842	15746	14762	13666	17335	15255	856	4740	2500	11730	10	1	33252697	5377	23.37	0.72	12	2.08	692.00	22356.00	16730	20231201	-3.35	8210	20230324	96.95	16730	-3.35	20231201	8210	96.95	20230324	16730	-3.35	20231201	8210	96.95	20230324	1.26	N	003570	2500	856 억	1440042	N	N	0	N	N
147	20231204	150141	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	16220	360	2	2.27	10812585780	668094	26.63	15800	16530	15590	20600	11110	15860	16185.20	4.33	0	49225	17826	16842	15746	14762	13666	17335	15255	856	4740	2500	11730	10	1	33252697	5394	23.44	0.73	12	2.01	692.00	22356.00	16730	20231201	-3.05	8210	20230324	97.56	16730	-3.05	20231201	8210	97.56	20230324	16730	-3.05	20231201	8210	97.56	20230324	1.26	N	003570	2500	856 억	1440042	N	N	0	N	N
148	20231204	140140	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	16330	470	2	2.96	9258794210	572929	22.83	15800	16530	15590	20600	11110	15860	16161.51	4.33	0	30743	17826	16842	15746	14762	13666	17335	15255	856	4740	2500	11730	10	1	33252697	5430	23.60	0.73	12	1.72	692.00	22356.00	16730	20231201	-2.39	8210	20230324	98.90	16730	-2.39	20231201	8210	98.90	20230324	16730	-2.39	20231201	8210	98.90	20230324	1.26	N	003570	2500	856 억	1440042	N	N	0	N	N
149	20231204	130139	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	16220	360	2	2.27	8724353440	540048	21.52	15800	16530	15590	20600	11110	15860	16155.87	4.33	0	22200	17826	16842	15746	14762	13666	17335	15255	856	4740	2500	11730	10	1	33252697	5394	23.44	0.73	12	1.62	692.00	22356.00	16730	20231201	-3.05	8210	20230324	97.56	16730	-3.05	20231201	8210	97.56	20230324	16730	-3.05	20231201	8210	97.56	20230324	1.26	N	003570	2500	856 억	1440042	N	N	0	N	N
150	20231204	120139	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	16240	380	2	2.40	8367099470	518019	20.65	15800	16530	15590	20600	11110	15860	16153.24	4.33	0	15625	17826	16842	15746	14762	13666	17335	15255	856	4740	2500	11730	10	1	33252697	5400	23.47	0.73	12	1.56	692.00	22356.00	16730	20231201	-2.93	8210	20230324	97.81	16730	-2.93	20231201	8210	97.81	20230324	16730	-2.93	20231201	8210	97.81	20230324	1.26	N	003570	2500	856 억	1440042	N	N	0	N	N
151	20231204	110140	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	16260	400	2	2.52	7506985040	465294	18.54	15800	16530	15590	20600	11110	15860	16135.03	4.33	0	18341	17826	16842	15746	14762	13666	17335	15255	856	4740	2500	11730	10	1	33252697	5407	23.50	0.73	12	1.40	692.00	22356.00	16730	20231201	-2.81	8210	20230324	98.05	16730	-2.81	20231201	8210	98.05	20230324	16730	-2.81	20231201	8210	98.05	20230324	1.26	N	003570	2500	856 억	1440042	N	N	0	N	N
152	20231204	100140	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	16050	190	2	1.20	6421963930	397817	15.86	15800	16530	15590	20600	11110	15860	16144.44	4.33	0	11693	17826	16842	15746	14762	13666	17335	15255	856	4740	2500	11730	10	1	33252697	5337	23.19	0.72	12	1.20	692.00	22356.00	16730	20231201	-4.06	8210	20230324	95.49	16730	-4.06	20231201	8210	95.49	20230324	16730	-4.06	20231201	8210	95.49	20230324	1.26	N	003570	2500	856 억	1440042	N	N	0	N	N
153	20231204	090139	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15710	-150	5	-0.95	409641460	25978	1.04	15800	15860	15660	20600	11110	15860	15761.20	4.33	0	-1268	17826	16842	15746	14762	13666	17335	15255	856	4740	2500	11730	10	1	33252697	5224	22.70	0.70	12	0.08	692.00	22356.00	16730	20231201	-6.10	8210	20230324	91.35	16730	-6.10	20231201	8210	91.35	20230324	16730	-6.10	20231201	8210	91.35	20230324	1.26	N	003570	2500	856 억	1440042	N	N	0	N	N
154	20231201	160139	55	30.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	15860	1140	2	7.74	39852623160	2491356	1383.30	14650	16730	14650	19130	10310	14720	15996.82	4.09	0	82260	15186	14952	14656	14422	14126	15070	14540	856	4410	2500	10890	10	1	33252697	5274	22.92	0.71	12	7.49	692.00	22356.00	16730	20231201	-5.20	8210	20230324	93.18	16730	-5.20	20231201	8210	93.18	20230324	16730	-5.20	20231201	8210	93.18	20230324	1.29	N	003570	2500	856 억	1358822	N	N	0	N	N
155	20231201	150140	55	30.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	15920	1200	2	8.15	38382069500	2398616	1331.81	14650	16730	14650	19130	10310	14720	16001.76	4.09	0	58075	15186	14952	14656	14422	14126	15070	14540	856	4410	2500	10890	10	1	33252697	5294	23.01	0.71	12	7.21	692.00	22356.00	16730	20231201	-4.84	8210	20230324	93.91	16730	-4.84	20231201	8210	93.91	20230324	16730	-4.84	20231201	8210	93.91	20230324	1.29	N	003570	2500	856 억	1358822	N	N	0	N	N
156	20231201	140139	55	30.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	16060	1340	2	9.10	35773105030	2234828	1240.87	14650	16730	14650	19130	10310	14720	16007.10	4.09	0	28082	15186	14952	14656	14422	14126	15070	14540	856	4410	2500	10890	10	1	33252697	5340	23.21	0.72	12	6.72	692.00	22356.00	16730	20231201	-4.00	8210	20230324	95.62	16730	-4.00	20231201	8210	95.62	20230324	16730	-4.00	20231201	8210	95.62	20230324	1.29	N	003570	2500	856 억	1358822	N	N	0	N	N
157	20231201	130139	55	30.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	16310	1590	2	10.80	28847746460	1803868	1001.58	14650	16730	14650	19130	10310	14720	15992.16	4.09	0	-14952	15186	14952	14656	14422	14126	15070	14540	856	4410	2500	10890	10	1	33252697	5424	23.57	0.73	12	5.42	692.00	22356.00	16730	20231201	-2.51	8210	20230324	98.66	16730	-2.51	20231201	8210	98.66	20230324	16730	-2.51	20231201	8210	98.66	20230324	1.29	N	003570	2500	856 억	1358822	N	N	0	N	N
158	20231201	120139	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15560	840	2	5.71	10930814900	705491	391.72	14650	16060	14650	19130	10310	14720	15493.91	4.09	0	51359	15186	14952	14656	14422	14126	15070	14540	856	4410	2500	10890	10	1	33252697	5174	22.49	0.70	12	2.12	692.00	22356.00	16220	20231117	-4.07	8210	20230324	89.52	16220	-4.07	20231117	8210	89.52	20230324	16220	-4.07	20231117	8210	89.52	20230324	1.29	N	003570	2500	856 억	1358822	N	N	0	N	N
159	20231201	110139	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15690	970	2	6.59	10003714790	646022	358.70	14650	16060	14650	19130	10310	14720	15485.10	4.09	0	43232	15186	14952	14656	14422	14126	15070	14540	856	4410	2500	10890	10	1	33252697	5217	22.67	0.70	12	1.94	692.00	22356.00	16220	20231117	-3.27	8210	20230324	91.11	16220	-3.27	20231117	8210	91.11	20230324	16220	-3.27	20231117	8210	91.11	20230324	1.29	N	003570	2500	856 억	1358822	N	N	0	N	N
160	20231201	100139	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15610	890	2	6.05	7540861790	487676	270.78	14650	16060	14650	19130	10310	14720	15462.85	4.09	0	17114	15186	14952	14656	14422	14126	15070	14540	856	4410	2500	10890	10	1	33252697	5191	22.56	0.70	12	1.47	692.00	22356.00	16220	20231117	-3.76	8210	20230324	90.13	16220	-3.76	20231117	8210	90.13	20230324	16220	-3.76	20231117	8210	90.13	20230324	1.29	N	003570	2500	856 억	1358822	N	N	0	N	N
161	20231201	090139	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14650	-70	5	-0.48	34698120	2368	1.31	14650	14750	14650	19130	10310	14720	14652.92	4.09	0	-217	15186	14952	14656	14422	14126	15070	14540	856	4410	2500	10890	10	1	33252697	4872	21.17	0.66	12	0.01	692.00	22356.00	16220	20231117	-9.68	8210	20230324	78.44	16220	-9.68	20231117	8210	78.44	20230324	16220	-9.68	20231117	8210	78.44	20230324	1.29	N	003570	2500	856 억	1358822	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History