KissMeData/003570/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20241231	160150	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	18710	170	2	0.92	777905060	41131	65.43	18540	19180	18540	24100	12980	18540	18913.37	6.56	4170	-4601	19513	19026	18663	18176	17813	18845	17995	856	5560	2500	14090	10	1	33252697	6222	12.56	0.79	12	0.12	1490.00	23609.00	28200	20241023	-33.65	13700	20240124	36.57	28200	-33.65	20241023	13700	36.57	20240124	28200	-33.65	20241023	13700	36.57	20240124	0.65	N	003570	2500	856 억	2182289	N	N	354	N	N
3	20241231	150150	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	18710	170	2	0.92	777905060	41131	65.43	18540	19180	18540	24100	12980	18540	18913.37	6.56	4170	-4601	19513	19026	18663	18176	17813	18845	17995	856	5560	2500	14090	10	1	33252697	6222	12.56	0.79	12	0.12	1490.00	23609.00	28200	20241023	-33.65	13700	20240124	36.57	28200	-33.65	20241023	13700	36.57	20240124	28200	-33.65	20241023	13700	36.57	20240124	0.65	N	003570	2500	856 억	2182289	N	N	354	N	N
4	20241231	140151	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	18710	170	2	0.92	777905060	41131	65.43	18540	19180	18540	24100	12980	18540	18913.37	6.56	4170	-4601	19513	19026	18663	18176	17813	18845	17995	856	5560	2500	14090	10	1	33252697	6222	12.56	0.79	12	0.12	1490.00	23609.00	28200	20241023	-33.65	13700	20240124	36.57	28200	-33.65	20241023	13700	36.57	20240124	28200	-33.65	20241023	13700	36.57	20240124	0.65	N	003570	2500	856 억	2182289	N	N	354	N	N
5	20241231	130151	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	18710	170	2	0.92	777905060	41131	65.43	18540	19180	18540	24100	12980	18540	18913.37	6.56	4170	-4601	19513	19026	18663	18176	17813	18845	17995	856	5560	2500	14090	10	1	33252697	6222	12.56	0.79	12	0.12	1490.00	23609.00	28200	20241023	-33.65	13700	20240124	36.57	28200	-33.65	20241023	13700	36.57	20240124	28200	-33.65	20241023	13700	36.57	20240124	0.65	N	003570	2500	856 억	2182289	N	N	354	N	N
6	20241231	120151	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	18710	170	2	0.92	777905060	41131	65.43	18540	19180	18540	24100	12980	18540	18913.37	6.56	4170	-4601	19513	19026	18663	18176	17813	18845	17995	856	5560	2500	14090	10	1	33252697	6222	12.56	0.79	12	0.12	1490.00	23609.00	28200	20241023	-33.65	13700	20240124	36.57	28200	-33.65	20241023	13700	36.57	20240124	28200	-33.65	20241023	13700	36.57	20240124	0.65	N	003570	2500	856 억	2182289	N	N	354	N	N
7	20241231	110150	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	18710	170	2	0.92	777905060	41131	65.43	18540	19180	18540	24100	12980	18540	18913.37	6.56	4170	-4601	19513	19026	18663	18176	17813	18845	17995	856	5560	2500	14090	10	1	33252697	6222	12.56	0.79	12	0.12	1490.00	23609.00	28200	20241023	-33.65	13700	20240124	36.57	28200	-33.65	20241023	13700	36.57	20240124	28200	-33.65	20241023	13700	36.57	20240124	0.65	N	003570	2500	856 억	2182289	N	N	354	N	N
8	20241231	100151	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	18710	170	2	0.92	777905060	41131	65.43	18540	19180	18540	24100	12980	18540	18913.37	6.56	4170	-4601	19513	19026	18663	18176	17813	18845	17995	856	5560	2500	14090	10	1	33252697	6222	12.56	0.79	12	0.12	1490.00	23609.00	28200	20241023	-33.65	13700	20240124	36.57	28200	-33.65	20241023	13700	36.57	20240124	28200	-33.65	20241023	13700	36.57	20240124	0.65	N	003570	2500	856 억	2182289	N	N	354	N	N
9	20241231	090152	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	18710	170	2	0.92	777905060	41131	65.43	18540	19180	18540	24100	12980	18540	18913.37	6.56	4170	-4601	19513	19026	18663	18176	17813	18845	17995	856	5560	2500	14090	10	1	33252697	6222	12.56	0.79	12	0.12	1490.00	23609.00	28200	20241023	-33.65	13700	20240124	36.57	28200	-33.65	20241023	13700	36.57	20240124	28200	-33.65	20241023	13700	36.57	20240124	0.65	N	003570	2500	856 억	2182289	N	N	354	N	N
10	20241230	160150	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	18710	170	2	0.92	777119150	41089	65.36	18540	19180	18540	24100	12980	18540	18913.37	6.55	0	-4601	19513	19026	18663	18176	17813	18845	17995	856	5560	2500	14090	10	1	33252697	6222	12.56	0.79	12	0.12	1490.00	23609.00	28200	20241023	-33.65	13700	20240124	36.57	28200	-33.65	20241023	13700	36.57	20240124	28200	-33.65	20241023	13700	36.57	20240124	0.65	N	003570	2500	856 억	2178119	N	N	354	N	N
11	20241230	150151	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	18820	280	2	1.51	719663650	38025	60.49	18540	19180	18540	24100	12980	18540	18926.07	6.55	0	-5098	19513	19026	18663	18176	17813	18845	17995	856	5560	2500	14090	10	1	33252697	6258	12.63	0.80	12	0.11	1490.00	23609.00	28200	20241023	-33.26	13700	20240124	37.37	28200	-33.26	20241023	13700	37.37	20240124	28200	-33.26	20241023	13700	37.37	20240124	0.65	N	003570	2500	856 억	2178119	N	N	296	N	N
12	20241230	140151	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	18820	280	2	1.51	607652690	32077	51.03	18540	19180	18540	24100	12980	18540	18943.56	6.55	0	-5633	19513	19026	18663	18176	17813	18845	17995	856	5560	2500	14090	10	1	33252697	6258	12.63	0.80	12	0.10	1490.00	23609.00	28200	20241023	-33.26	13700	20240124	37.37	28200	-33.26	20241023	13700	37.37	20240124	28200	-33.26	20241023	13700	37.37	20240124	0.65	N	003570	2500	856 억	2178119	N	N	296	N	N
13	20241230	130151	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	18860	320	2	1.73	544423100	28720	45.69	18540	19180	18540	24100	12980	18540	18956.24	6.55	0	-3991	19513	19026	18663	18176	17813	18845	17995	856	5560	2500	14090	10	1	33252697	6271	12.66	0.80	12	0.09	1490.00	23609.00	28200	20241023	-33.12	13700	20240124	37.66	28200	-33.12	20241023	13700	37.66	20240124	28200	-33.12	20241023	13700	37.66	20240124	0.65	N	003570	2500	856 억	2178119	N	N	296	N	N
14	20241230	120151	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	18980	440	2	2.37	477386960	25172	40.04	18540	19180	18540	24100	12980	18540	18965.00	6.55	0	-2922	19513	19026	18663	18176	17813	18845	17995	856	5560	2500	14090	10	1	33252697	6311	12.74	0.80	12	0.08	1490.00	23609.00	28200	20241023	-32.70	13700	20240124	38.54	28200	-32.70	20241023	13700	38.54	20240124	28200	-32.70	20241023	13700	38.54	20240124	0.65	N	003570	2500	856 억	2178119	N	N	296	N	N
15	20241230	110151	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	19080	540	2	2.91	290826810	15357	24.43	18540	19180	18540	24100	12980	18540	18937.74	6.55	0	4288	19513	19026	18663	18176	17813	18845	17995	856	5560	2500	14090	10	1	33252697	6345	12.81	0.81	12	0.05	1490.00	23609.00	28200	20241023	-32.34	13700	20240124	39.27	28200	-32.34	20241023	13700	39.27	20240124	28200	-32.34	20241023	13700	39.27	20240124	0.65	N	003570	2500	856 억	2178119	N	N	296	N	N
16	20241230	100151	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	19050	510	2	2.75	182962020	9698	15.43	18540	19140	18540	24100	12980	18540	18865.95	6.55	0	3812	19513	19026	18663	18176	17813	18845	17995	856	5560	2500	14090	10	1	33252697	6335	12.79	0.81	12	0.03	1490.00	23609.00	28200	20241023	-32.45	13700	20240124	39.05	28200	-32.45	20241023	13700	39.05	20240124	28200	-32.45	20241023	13700	39.05	20240124	0.65	N	003570	2500	856 억	2178119	N	N	296	N	N
17	20241230	090151	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	18540	0	3	0.00	14368500	775	1.23	18540	18540	18540	24100	12980	18540	18540.00	6.55	0	-99	19513	19026	18663	18176	17813	18845	17995	856	5560	2500	14090	10	1	33252697	6165	12.44	0.79	12	0.00	1490.00	23609.00	28200	20241023	-34.26	13700	20240124	35.33	28200	-34.26	20241023	13700	35.33	20240124	28200	-34.26	20241023	13700	35.33	20240124	0.65	N	003570	2500	856 억	2178119	N	N	296	N	N
18	20241227	160150	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	18540	-490	5	-2.57	1161333800	62379	84.75	18610	19150	18300	24700	13330	19030	18617.45	6.60	0	-9534	19803	19416	19213	18826	18623	19315	18725	856	5670	2500	14460	10	1	33252697	6165	12.44	0.79	12	0.19	1490.00	23609.00	28200	20241023	-34.26	13700	20240124	35.33	28200	-34.26	20241023	13700	35.33	20240124	28200	-34.26	20241023	13700	35.33	20240124	0.66	N	003570	2500	856 억	2194603	N	N	296	N	N
19	20241227	150149	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	18600	-430	5	-2.26	1100364310	59103	80.30	18610	19150	18300	24700	13330	19030	18617.74	6.60	0	-9815	19803	19416	19213	18826	18623	19315	18725	856	5670	2500	14460	10	1	33252697	6185	12.48	0.79	12	0.18	1490.00	23609.00	28200	20241023	-34.04	13700	20240124	35.77	28200	-34.04	20241023	13700	35.77	20240124	28200	-34.04	20241023	13700	35.77	20240124	0.66	N	003570	2500	856 억	2194603	N	N	354	N	N
20	20241227	140152	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	18520	-510	5	-2.68	874313670	47028	63.89	18610	19150	18300	24700	13330	19030	18591.34	6.60	0	-8377	19803	19416	19213	18826	18623	19315	18725	856	5670	2500	14460	10	1	33252697	6158	12.43	0.78	12	0.14	1490.00	23609.00	28200	20241023	-34.33	13700	20240124	35.18	28200	-34.33	20241023	13700	35.18	20240124	28200	-34.33	20241023	13700	35.18	20240124	0.66	N	003570	2500	856 억	2194603	N	N	354	N	N
21	20241227	130151	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	18390	-640	5	-3.36	784625150	42173	57.30	18610	19150	18300	24700	13330	19030	18604.92	6.60	0	-6766	19803	19416	19213	18826	18623	19315	18725	856	5670	2500	14460	10	1	33252697	6115	12.34	0.78	12	0.13	1490.00	23609.00	28200	20241023	-34.79	13700	20240124	34.23	28200	-34.79	20241023	13700	34.23	20240124	28200	-34.79	20241023	13700	34.23	20240124	0.66	N	003570	2500	856 억	2194603	N	N	354	N	N
22	20241227	120150	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	18410	-620	5	-3.26	667642340	35804	48.64	18610	19150	18370	24700	13330	19030	18647.14	6.60	0	-7204	19803	19416	19213	18826	18623	19315	18725	856	5670	2500	14460	10	1	33252697	6122	12.36	0.78	12	0.11	1490.00	23609.00	28200	20241023	-34.72	13700	20240124	34.38	28200	-34.72	20241023	13700	34.38	20240124	28200	-34.72	20241023	13700	34.38	20240124	0.66	N	003570	2500	856 억	2194603	N	N	354	N	N
23	20241227	110150	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	18570	-460	5	-2.42	527885580	28232	38.36	18610	19150	18560	24700	13330	19030	18698.13	6.60	0	-5440	19803	19416	19213	18826	18623	19315	18725	856	5670	2500	14460	10	1	33252697	6175	12.46	0.79	12	0.08	1490.00	23609.00	28200	20241023	-34.15	13700	20240124	35.55	28200	-34.15	20241023	13700	35.55	20240124	28200	-34.15	20241023	13700	35.55	20240124	0.66	N	003570	2500	856 억	2194603	N	N	354	N	N
24	20241227	100150	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	18620	-410	5	-2.15	302448940	16126	21.91	18610	19150	18560	24700	13330	19030	18755.36	6.60	0	-2389	19803	19416	19213	18826	18623	19315	18725	856	5670	2500	14460	10	1	33252697	6192	12.50	0.79	12	0.05	1490.00	23609.00	28200	20241023	-33.97	13700	20240124	35.91	28200	-33.97	20241023	13700	35.91	20240124	28200	-33.97	20241023	13700	35.91	20240124	0.66	N	003570	2500	856 억	2194603	N	N	354	N	N
25	20241227	090151	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	18620	-410	5	-2.15	44615530	2396	3.26	18610	18860	18610	24700	13330	19030	18620.84	6.60	0	-530	19803	19416	19213	18826	18623	19315	18725	856	5670	2500	14460	10	1	33252697	6192	12.50	0.79	12	0.01	1490.00	23609.00	28200	20241023	-33.97	13700	20240124	35.91	28200	-33.97	20241023	13700	35.91	20240124	28200	-33.97	20241023	13700	35.91	20240124	0.66	N	003570	2500	856 억	2194603	N	N	354	N	N
26	20241226	160149	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19030	-220	5	-1.14	1407086520	73361	115.83	19600	19600	19010	25000	13480	19250	19181.07	6.61	0	-6022	20083	19666	19223	18806	18363	19875	19015	856	5750	2500	14630	10	1	33252697	6328	12.77	0.81	12	0.22	1490.00	23609.00	28200	20241023	-32.52	13700	20240124	38.91	28200	-32.52	20241023	13700	38.91	20240124	28200	-32.52	20241023	13700	38.91	20240124	0.66	N	003570	2500	856 억	2197467	N	N	345	N	N
27	20241226	150150	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19180	-70	5	-0.36	1267862420	66055	104.30	19600	19600	19010	25000	13480	19250	19194.03	6.61	0	-9248	20083	19666	19223	18806	18363	19875	19015	856	5750	2500	14630	10	1	33252697	6378	12.87	0.81	12	0.20	1490.00	23609.00	28200	20241023	-31.99	13700	20240124	40.00	28200	-31.99	20241023	13700	40.00	20240124	28200	-31.99	20241023	13700	40.00	20240124	0.66	N	003570	2500	856 억	2197467	N	N	176	N	N
28	20241226	140149	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19220	-30	5	-0.16	1155671310	60213	95.07	19600	19600	19010	25000	13480	19250	19193.04	6.61	0	-5576	20083	19666	19223	18806	18363	19875	19015	856	5750	2500	14630	10	1	33252697	6391	12.90	0.81	12	0.18	1490.00	23609.00	28200	20241023	-31.84	13700	20240124	40.29	28200	-31.84	20241023	13700	40.29	20240124	28200	-31.84	20241023	13700	40.29	20240124	0.66	N	003570	2500	856 억	2197467	N	N	176	N	N
29	20241226	130150	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19210	-40	5	-0.21	994229650	51798	81.79	19600	19600	19010	25000	13480	19250	19194.34	6.61	0	-6396	20083	19666	19223	18806	18363	19875	19015	856	5750	2500	14630	10	1	33252697	6388	12.89	0.81	12	0.16	1490.00	23609.00	28200	20241023	-31.88	13700	20240124	40.22	28200	-31.88	20241023	13700	40.22	20240124	28200	-31.88	20241023	13700	40.22	20240124	0.66	N	003570	2500	856 억	2197467	N	N	176	N	N
30	20241226	120150	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19340	90	2	0.47	833448010	43454	68.61	19600	19600	19010	25000	13480	19250	19179.98	6.61	0	-943	20083	19666	19223	18806	18363	19875	19015	856	5750	2500	14630	10	1	33252697	6431	12.98	0.82	12	0.13	1490.00	23609.00	28200	20241023	-31.42	13700	20240124	41.17	28200	-31.42	20241023	13700	41.17	20240124	28200	-31.42	20241023	13700	41.17	20240124	0.66	N	003570	2500	856 억	2197467	N	N	176	N	N
31	20241226	110149	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19250	0	3	0.00	650630680	34001	53.69	19600	19600	19010	25000	13480	19250	19135.57	6.61	0	1656	20083	19666	19223	18806	18363	19875	19015	856	5750	2500	14630	10	1	33252697	6401	12.92	0.82	12	0.10	1490.00	23609.00	28200	20241023	-31.74	13700	20240124	40.51	28200	-31.74	20241023	13700	40.51	20240124	28200	-31.74	20241023	13700	40.51	20240124	0.66	N	003570	2500	856 억	2197467	N	N	176	N	N
32	20241226	100149	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19050	-200	5	-1.04	372796150	19484	30.76	19600	19600	19010	25000	13480	19250	19133.34	6.61	0	-4482	20083	19666	19223	18806	18363	19875	19015	856	5750	2500	14630	10	1	33252697	6335	12.79	0.81	12	0.06	1490.00	23609.00	28200	20241023	-32.45	13700	20240124	39.05	28200	-32.45	20241023	13700	39.05	20240124	28200	-32.45	20241023	13700	39.05	20240124	0.66	N	003570	2500	856 억	2197467	N	N	176	N	N
33	20241226	090150	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19320	70	2	0.36	23412910	1203	1.90	19600	19600	19320	25000	13480	19250	19465.32	6.61	0	-72	20083	19666	19223	18806	18363	19875	19015	856	5750	2500	14630	10	1	33252697	6424	12.97	0.82	12	0.00	1490.00	23609.00	28200	20241023	-31.49	13700	20240124	41.02	28200	-31.49	20241023	13700	41.02	20240124	28200	-31.49	20241023	13700	41.02	20240124	0.66	N	003570	2500	856 억	2197467	N	N	176	N	N
34	20241224	160150	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19250	-110	5	-0.57	1209904950	63285	62.40	19130	19640	18780	25150	13560	19360	19118.34	6.65	0	-12378	20246	19802	19026	18582	17806	20025	18805	856	5790	2500	14710	10	1	33252697	6401	12.92	0.82	12	0.19	1490.00	23609.00	28200	20241023	-31.74	13700	20240124	40.51	28200	-31.74	20241023	13700	40.51	20240124	28200	-31.74	20241023	13700	40.51	20240124	0.68	N	003570	2500	856 억	2210640	N	N	176	N	N
35	20241224	150149	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19170	-190	5	-0.98	1164008470	60894	60.04	19130	19640	18780	25150	13560	19360	19115.32	6.65	0	-10884	20246	19802	19026	18582	17806	20025	18805	856	5790	2500	14710	10	1	33252697	6375	12.87	0.81	12	0.18	1490.00	23609.00	28200	20241023	-32.02	13700	20240124	39.93	28200	-32.02	20241023	13700	39.93	20240124	28200	-32.02	20241023	13700	39.93	20240124	0.68	N	003570	2500	856 억	2210640	N	N	166	N	N
36	20241224	140148	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19130	-230	5	-1.19	1089474710	57007	56.21	19130	19640	18780	25150	13560	19360	19111.24	6.65	0	-10539	20246	19802	19026	18582	17806	20025	18805	856	5790	2500	14710	10	1	33252697	6361	12.84	0.81	12	0.17	1490.00	23609.00	28200	20241023	-32.16	13700	20240124	39.64	28200	-32.16	20241023	13700	39.64	20240124	28200	-32.16	20241023	13700	39.64	20240124	0.68	N	003570	2500	856 억	2210640	N	N	166	N	N
37	20241224	130149	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19110	-250	5	-1.29	1043642020	54611	53.84	19130	19640	18780	25150	13560	19360	19110.47	6.65	0	-9979	20246	19802	19026	18582	17806	20025	18805	856	5790	2500	14710	10	1	33252697	6355	12.83	0.81	12	0.16	1490.00	23609.00	28200	20241023	-32.23	13700	20240124	39.49	28200	-32.23	20241023	13700	39.49	20240124	28200	-32.23	20241023	13700	39.49	20240124	0.68	N	003570	2500	856 억	2210640	N	N	166	N	N
38	20241224	120149	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19040	-320	5	-1.65	984594040	51507	50.78	19130	19640	18780	25150	13560	19360	19115.73	6.65	0	-8050	20246	19802	19026	18582	17806	20025	18805	856	5790	2500	14710	10	1	33252697	6331	12.78	0.81	12	0.15	1490.00	23609.00	28200	20241023	-32.48	13700	20240124	38.98	28200	-32.48	20241023	13700	38.98	20240124	28200	-32.48	20241023	13700	38.98	20240124	0.68	N	003570	2500	856 억	2210640	N	N	166	N	N
39	20241224	110150	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	18830	-530	5	-2.74	819846430	42793	42.19	19130	19640	18780	25150	13560	19360	19158.42	6.65	0	-11691	20246	19802	19026	18582	17806	20025	18805	856	5790	2500	14710	10	1	33252697	6261	12.64	0.80	12	0.13	1490.00	23609.00	28200	20241023	-33.23	13700	20240124	37.45	28200	-33.23	20241023	13700	37.45	20240124	28200	-33.23	20241023	13700	37.45	20240124	0.68	N	003570	2500	856 억	2210640	N	N	166	N	N
40	20241224	100149	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19040	-320	5	-1.65	538230770	27932	27.54	19130	19640	19020	25150	13560	19360	19269.32	6.65	0	-8748	20246	19802	19026	18582	17806	20025	18805	856	5790	2500	14710	10	1	33252697	6331	12.78	0.81	12	0.08	1490.00	23609.00	28200	20241023	-32.48	13700	20240124	38.98	28200	-32.48	20241023	13700	38.98	20240124	28200	-32.48	20241023	13700	38.98	20240124	0.68	N	003570	2500	856 억	2210640	N	N	166	N	N
41	20241224	090151	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19460	100	2	0.52	24349530	1267	1.25	19130	19470	19130	25150	13560	19360	19218.26	6.65	0	150	20246	19802	19026	18582	17806	20025	18805	856	5790	2500	14710	10	1	33252697	6471	13.06	0.82	12	0.00	1490.00	23609.00	28200	20241023	-30.99	13700	20240124	42.04	28200	-30.99	20241023	13700	42.04	20240124	28200	-30.99	20241023	13700	42.04	20240124	0.68	N	003570	2500	856 억	2210640	N	N	166	N	N
42	20241223	160149	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19360	1270	2	7.02	1930357250	100946	200.46	18450	19470	18250	23500	12670	18090	19122.63	6.61	0	6414	18643	18366	18213	17936	17783	18290	17860	856	5410	2500	13740	10	1	33252697	6438	12.99	0.82	12	0.30	1490.00	23609.00	28200	20241023	-31.35	13700	20240124	41.31	28200	-31.35	20241023	13700	41.31	20240124	28200	-31.35	20241023	13700	41.31	20240124	0.71	N	003570	2500	856 억	2198965	N	N	166	N	N
43	20241223	150149	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19380	1290	2	7.13	1834035990	95976	190.59	18450	19470	18250	23500	12670	18090	19109.32	6.61	0	7144	18643	18366	18213	17936	17783	18290	17860	856	5410	2500	13740	10	1	33252697	6444	13.01	0.82	12	0.29	1490.00	23609.00	28200	20241023	-31.28	13700	20240124	41.46	28200	-31.28	20241023	13700	41.46	20240124	28200	-31.28	20241023	13700	41.46	20240124	0.71	N	003570	2500	856 억	2198965	N	N	163	N	N
44	20241223	140148	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19390	1300	2	7.19	1684539090	88270	175.28	18450	19470	18250	23500	12670	18090	19083.94	6.61	0	8670	18643	18366	18213	17936	17783	18290	17860	856	5410	2500	13740	10	1	33252697	6448	13.01	0.82	12	0.27	1490.00	23609.00	28200	20241023	-31.24	13700	20240124	41.53	28200	-31.24	20241023	13700	41.53	20240124	28200	-31.24	20241023	13700	41.53	20240124	0.71	N	003570	2500	856 억	2198965	N	N	163	N	N
45	20241223	130149	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19400	1310	2	7.24	1542519040	80940	160.73	18450	19470	18250	23500	12670	18090	19057.56	6.61	0	10650	18643	18366	18213	17936	17783	18290	17860	856	5410	2500	13740	10	1	33252697	6451	13.02	0.82	12	0.24	1490.00	23609.00	28200	20241023	-31.21	13700	20240124	41.61	28200	-31.21	20241023	13700	41.61	20240124	28200	-31.21	20241023	13700	41.61	20240124	0.71	N	003570	2500	856 억	2198965	N	N	163	N	N
46	20241223	120149	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19350	1260	2	6.97	1328318700	69886	138.78	18450	19360	18250	23500	12670	18090	19006.94	6.61	0	10768	18643	18366	18213	17936	17783	18290	17860	856	5410	2500	13740	10	1	33252697	6434	12.99	0.82	12	0.21	1490.00	23609.00	28200	20241023	-31.38	13700	20240124	41.24	28200	-31.38	20241023	13700	41.24	20240124	28200	-31.38	20241023	13700	41.24	20240124	0.71	N	003570	2500	856 억	2198965	N	N	163	N	N
47	20241223	110149	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19110	1020	2	5.64	1027677680	54261	107.75	18450	19200	18250	23500	12670	18090	18939.53	6.61	0	8610	18643	18366	18213	17936	17783	18290	17860	856	5410	2500	13740	10	1	33252697	6355	12.83	0.81	12	0.16	1490.00	23609.00	28200	20241023	-32.23	13700	20240124	39.49	28200	-32.23	20241023	13700	39.49	20240124	28200	-32.23	20241023	13700	39.49	20240124	0.71	N	003570	2500	856 억	2198965	N	N	163	N	N
48	20241223	100149	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	18960	870	2	4.81	655225460	34706	68.92	18450	19100	18250	23500	12670	18090	18879.31	6.61	0	4791	18643	18366	18213	17936	17783	18290	17860	856	5410	2500	13740	10	1	33252697	6305	12.72	0.80	12	0.10	1490.00	23609.00	28200	20241023	-32.77	13700	20240124	38.39	28200	-32.77	20241023	13700	38.39	20240124	28200	-32.77	20241023	13700	38.39	20240124	0.71	N	003570	2500	856 억	2198965	N	N	163	N	N
49	20241223	090149	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	18450	360	2	1.99	3689800	200	0.40	18450	18450	18440	23500	12670	18090	18449.00	6.61	0	-57	18643	18366	18213	17936	17783	18290	17860	856	5410	2500	13740	10	1	33252697	6135	12.38	0.78	12	0.00	1490.00	23609.00	28200	20241023	-34.57	13700	20240124	34.67	28200	-34.57	20241023	13700	34.67	20240124	28200	-34.57	20241023	13700	34.67	20240124	0.71	N	003570	2500	856 억	2198965	N	N	163	N	N
50	20241220	160148	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	18090	-280	5	-1.52	911992790	49907	89.52	18450	18490	18060	23850	12860	18370	18273.96	6.61	0	-10306	18863	18616	18243	17996	17623	18740	18120	856	5480	2500	13960	10	1	33252697	6015	12.14	0.77	12	0.15	1490.00	23609.00	28200	20241023	-35.85	13700	20240124	32.04	28200	-35.85	20241023	13700	32.04	20240124	28200	-35.85	20241023	13700	32.04	20240124	0.72	N	003570	2500	856 억	2197491	N	N	163	N	N
51	20241220	150148	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	18170	-200	5	-1.09	864879510	47306	84.86	18450	18490	18060	23850	12860	18370	18282.66	6.61	0	-10135	18863	18616	18243	17996	17623	18740	18120	856	5480	2500	13960	10	1	33252697	6042	12.19	0.77	12	0.14	1490.00	23609.00	28200	20241023	-35.57	13700	20240124	32.63	28200	-35.57	20241023	13700	32.63	20240124	28200	-35.57	20241023	13700	32.63	20240124	0.72	N	003570	2500	856 억	2197491	N	N	1240	N	N
52	20241220	140148	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	18240	-130	5	-0.71	791952150	43296	77.66	18450	18490	18060	23850	12860	18370	18291.58	6.61	0	-9121	18863	18616	18243	17996	17623	18740	18120	856	5480	2500	13960	10	1	33252697	6065	12.24	0.77	12	0.13	1490.00	23609.00	28200	20241023	-35.32	13700	20240124	33.14	28200	-35.32	20241023	13700	33.14	20240124	28200	-35.32	20241023	13700	33.14	20240124	0.72	N	003570	2500	856 억	2197491	N	N	1240	N	N
53	20241220	130148	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	18320	-50	5	-0.27	677303740	37013	66.39	18450	18490	18060	23850	12860	18370	18299.08	6.61	0	-7749	18863	18616	18243	17996	17623	18740	18120	856	5480	2500	13960	10	1	33252697	6092	12.30	0.78	12	0.11	1490.00	23609.00	28200	20241023	-35.04	13700	20240124	33.72	28200	-35.04	20241023	13700	33.72	20240124	28200	-35.04	20241023	13700	33.72	20240124	0.72	N	003570	2500	856 억	2197491	N	N	1240	N	N
54	20241220	120148	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	18410	40	2	0.22	515918030	28200	50.58	18450	18490	18060	23850	12860	18370	18294.97	6.61	0	-6102	18863	18616	18243	17996	17623	18740	18120	856	5480	2500	13960	10	1	33252697	6122	12.36	0.78	12	0.08	1490.00	23609.00	28200	20241023	-34.72	13700	20240124	34.38	28200	-34.72	20241023	13700	34.38	20240124	28200	-34.72	20241023	13700	34.38	20240124	0.72	N	003570	2500	856 억	2197491	N	N	1240	N	N
55	20241220	110147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	18350	-20	5	-0.11	369328350	20227	36.28	18450	18450	18060	23850	12860	18370	18259.18	6.61	0	-5266	18863	18616	18243	17996	17623	18740	18120	856	5480	2500	13960	10	1	33252697	6102	12.32	0.78	12	0.06	1490.00	23609.00	28200	20241023	-34.93	13700	20240124	33.94	28200	-34.93	20241023	13700	33.94	20240124	28200	-34.93	20241023	13700	33.94	20240124	0.72	N	003570	2500	856 억	2197491	N	N	1240	N	N
56	20241220	100148	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	18110	-260	5	-1.42	155874540	8565	15.36	18450	18450	18060	23850	12860	18370	18199.01	6.61	0	-4786	18863	18616	18243	17996	17623	18740	18120	856	5480	2500	13960	10	1	33252697	6022	12.15	0.77	12	0.03	1490.00	23609.00	28200	20241023	-35.78	13700	20240124	32.19	28200	-35.78	20241023	13700	32.19	20240124	28200	-35.78	20241023	13700	32.19	20240124	0.72	N	003570	2500	856 억	2197491	N	N	1240	N	N
57	20241220	090149	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	18320	-50	5	-0.27	3199650	174	0.31	18450	18450	18320	23850	12860	18370	18388.79	6.61	0	-129	18863	18616	18243	17996	17623	18740	18120	856	5480	2500	13960	10	1	33252697	6092	12.30	0.78	12	0.00	1490.00	23609.00	28200	20241023	-35.04	13700	20240124	33.72	28200	-35.04	20241023	13700	33.72	20240124	28200	-35.04	20241023	13700	33.72	20240124	0.72	N	003570	2500	856 억	2197491	N	N	1240	N	N
58	20241219	160149	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	18370	-20	5	-0.11	1012016580	55518	93.84	17980	18490	17870	23900	12880	18390	18228.54	6.56	0	3721	19016	18702	18486	18172	17956	18595	18065	856	5510	2500	13970	10	1	33252697	6109	12.33	0.78	12	0.17	1490.00	23609.00	28200	20241023	-34.86	13700	20240124	34.09	28200	-34.86	20241023	13700	34.09	20240124	28200	-34.86	20241023	13700	34.09	20240124	0.70	N	003570	2500	856 억	2181501	N	N	1240	N	N
59	20241219	150148	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	18470	80	2	0.44	889940500	48900	82.66	17980	18480	17870	23900	12880	18390	18199.19	6.56	0	5987	19016	18702	18486	18172	17956	18595	18065	856	5510	2500	13970	10	1	33252697	6142	12.40	0.78	12	0.15	1490.00	23609.00	28200	20241023	-34.50	13700	20240124	34.82	28200	-34.50	20241023	13700	34.82	20240124	28200	-34.50	20241023	13700	34.82	20240124	0.70	N	003570	2500	856 억	2181501	N	N	166	N	N
60	20241219	140148	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	18350	-40	5	-0.22	753213460	41468	70.09	17980	18420	17870	23900	12880	18390	18163.73	6.56	0	8133	19016	18702	18486	18172	17956	18595	18065	856	5510	2500	13970	10	1	33252697	6102	12.32	0.78	12	0.12	1490.00	23609.00	28200	20241023	-34.93	13700	20240124	33.94	28200	-34.93	20241023	13700	33.94	20240124	28200	-34.93	20241023	13700	33.94	20240124	0.70	N	003570	2500	856 억	2181501	N	N	166	N	N
61	20241219	130148	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	18330	-60	5	-0.33	662953860	36550	61.78	17980	18380	17870	23900	12880	18390	18138.27	6.56	0	8916	19016	18702	18486	18172	17956	18595	18065	856	5510	2500	13970	10	1	33252697	6095	12.30	0.78	12	0.11	1490.00	23609.00	28200	20241023	-35.00	13700	20240124	33.80	28200	-35.00	20241023	13700	33.80	20240124	28200	-35.00	20241023	13700	33.80	20240124	0.70	N	003570	2500	856 억	2181501	N	N	166	N	N
62	20241219	120148	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	18310	-80	5	-0.44	581985750	32130	54.31	17980	18320	17870	23900	12880	18390	18113.47	6.56	0	9126	19016	18702	18486	18172	17956	18595	18065	856	5510	2500	13970	10	1	33252697	6089	12.29	0.78	12	0.10	1490.00	23609.00	28200	20241023	-35.07	13700	20240124	33.65	28200	-35.07	20241023	13700	33.65	20240124	28200	-35.07	20241023	13700	33.65	20240124	0.70	N	003570	2500	856 억	2181501	N	N	166	N	N
63	20241219	110148	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	18210	-180	5	-0.98	482659150	26691	45.12	17980	18320	17870	23900	12880	18390	18083.22	6.56	0	7395	19016	18702	18486	18172	17956	18595	18065	856	5510	2500	13970	10	1	33252697	6055	12.22	0.77	12	0.08	1490.00	23609.00	28200	20241023	-35.43	13700	20240124	32.92	28200	-35.43	20241023	13700	32.92	20240124	28200	-35.43	20241023	13700	32.92	20240124	0.70	N	003570	2500	856 억	2181501	N	N	166	N	N
64	20241219	100148	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	18180	-210	5	-1.14	294704810	16361	27.66	17980	18200	17870	23900	12880	18390	18012.64	6.56	0	4183	19016	18702	18486	18172	17956	18595	18065	856	5510	2500	13970	10	1	33252697	6045	12.20	0.77	12	0.05	1490.00	23609.00	28200	20241023	-35.53	13700	20240124	32.70	28200	-35.53	20241023	13700	32.70	20240124	28200	-35.53	20241023	13700	32.70	20240124	0.70	N	003570	2500	856 억	2181501	N	N	166	N	N
65	20241219	090148	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	17880	-510	5	-2.77	85255450	4746	8.02	17980	18000	17880	23900	12880	18390	17963.64	6.56	0	34	19016	18702	18486	18172	17956	18595	18065	856	5510	2500	13970	10	1	33252697	5946	12.00	0.76	12	0.01	1490.00	23609.00	28200	20241023	-36.60	13700	20240124	30.51	28200	-36.60	20241023	13700	30.51	20240124	28200	-36.60	20241023	13700	30.51	20240124	0.70	N	003570	2500	856 억	2181501	N	N	166	N	N
66	20241218	160147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	18390	-240	5	-1.29	1088787620	59036	103.83	18670	18800	18270	24200	13050	18630	18442.79	6.54	0	-8974	19103	18866	18643	18406	18183	18755	18295	856	5570	2500	14150	10	1	33252697	6115	12.34	0.78	12	0.18	1490.00	23609.00	28200	20241023	-34.79	13700	20240124	34.23	28200	-34.79	20241023	13700	34.23	20240124	28200	-34.79	20241023	13700	34.23	20240124	0.68	N	003570	2500	856 억	2174327	N	N	166	N	N
67	20241218	150148	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	18420	-210	5	-1.13	998636060	54141	95.22	18670	18800	18270	24200	13050	18630	18445.10	6.54	0	-8023	19103	18866	18643	18406	18183	18755	18295	856	5570	2500	14150	10	1	33252697	6125	12.36	0.78	12	0.16	1490.00	23609.00	28200	20241023	-34.68	13700	20240124	34.45	28200	-34.68	20241023	13700	34.45	20240124	28200	-34.68	20241023	13700	34.45	20240124	0.68	N	003570	2500	856 억	2174327	N	N	693	N	N
68	20241218	140147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	18380	-250	5	-1.34	842792340	45673	80.33	18670	18800	18270	24200	13050	18630	18452.75	6.54	0	-8007	19103	18866	18643	18406	18183	18755	18295	856	5570	2500	14150	10	1	33252697	6112	12.34	0.78	12	0.14	1490.00	23609.00	28200	20241023	-34.82	13700	20240124	34.16	28200	-34.82	20241023	13700	34.16	20240124	28200	-34.82	20241023	13700	34.16	20240124	0.68	N	003570	2500	856 억	2174327	N	N	693	N	N
69	20241218	130148	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	18470	-160	5	-0.86	741086420	40143	70.60	18670	18800	18270	24200	13050	18630	18461.16	6.54	0	-6128	19103	18866	18643	18406	18183	18755	18295	856	5570	2500	14150	10	1	33252697	6142	12.40	0.78	12	0.12	1490.00	23609.00	28200	20241023	-34.50	13700	20240124	34.82	28200	-34.50	20241023	13700	34.82	20240124	28200	-34.50	20241023	13700	34.82	20240124	0.68	N	003570	2500	856 억	2174327	N	N	693	N	N
70	20241218	120148	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	18570	-60	5	-0.32	665465760	36047	63.40	18670	18800	18270	24200	13050	18630	18461.06	6.54	0	-4138	19103	18866	18643	18406	18183	18755	18295	856	5570	2500	14150	10	1	33252697	6175	12.46	0.79	12	0.11	1490.00	23609.00	28200	20241023	-34.15	13700	20240124	35.55	28200	-34.15	20241023	13700	35.55	20240124	28200	-34.15	20241023	13700	35.55	20240124	0.68	N	003570	2500	856 억	2174327	N	N	693	N	N
71	20241218	110148	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	18380	-250	5	-1.34	487939800	26373	46.38	18670	18800	18360	24200	13050	18630	18501.49	6.54	0	-6114	19103	18866	18643	18406	18183	18755	18295	856	5570	2500	14150	10	1	33252697	6112	12.34	0.78	12	0.08	1490.00	23609.00	28200	20241023	-34.82	13700	20240124	34.16	28200	-34.82	20241023	13700	34.16	20240124	28200	-34.82	20241023	13700	34.16	20240124	0.68	N	003570	2500	856 억	2174327	N	N	693	N	N
72	20241218	100148	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	18460	-170	5	-0.91	325416090	17550	30.87	18670	18800	18390	24200	13050	18630	18542.23	6.54	0	-1487	19103	18866	18643	18406	18183	18755	18295	856	5570	2500	14150	10	1	33252697	6138	12.39	0.78	12	0.05	1490.00	23609.00	28200	20241023	-34.54	13700	20240124	34.74	28200	-34.54	20241023	13700	34.74	20240124	28200	-34.54	20241023	13700	34.74	20240124	0.68	N	003570	2500	856 억	2174327	N	N	693	N	N
73	20241218	090148	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	18540	-90	5	-0.48	6136510	329	0.58	18670	18670	18540	24200	13050	18630	18652.01	6.54	0	-271	19103	18866	18643	18406	18183	18755	18295	856	5570	2500	14150	10	1	33252697	6165	12.44	0.79	12	0.00	1490.00	23609.00	28200	20241023	-34.26	13700	20240124	35.33	28200	-34.26	20241023	13700	35.33	20240124	28200	-34.26	20241023	13700	35.33	20240124	0.68	N	003570	2500	856 억	2174327	N	N	693	N	N
74	20241217	160147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	18630	50	2	0.27	1061505440	56758	57.62	18880	18880	18420	24150	13010	18580	18702.63	6.58	0	-11398	20060	19320	18910	18170	17760	19115	17965	856	5570	2500	14120	10	1	33252697	6195	12.50	0.79	12	0.17	1490.00	23609.00	28200	20241023	-33.94	13700	20240124	35.99	28200	-33.94	20241023	13700	35.99	20240124	28200	-33.94	20241023	13700	35.99	20240124	0.69	N	003570	2500	856 억	2186389	N	N	693	N	N
75	20241217	150147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	18760	180	2	0.97	989875380	52917	53.72	18880	18880	18420	24150	13010	18580	18706.19	6.58	0	-10497	20060	19320	18910	18170	17760	19115	17965	856	5570	2500	14120	10	1	33252697	6238	12.59	0.79	12	0.16	1490.00	23609.00	28200	20241023	-33.48	13700	20240124	36.93	28200	-33.48	20241023	13700	36.93	20240124	28200	-33.48	20241023	13700	36.93	20240124	0.69	N	003570	2500	856 억	2186389	N	N	195	N	N
76	20241217	140148	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	18740	160	2	0.86	848527670	45359	46.05	18880	18880	18420	24150	13010	18580	18706.93	6.58	0	-7809	20060	19320	18910	18170	17760	19115	17965	856	5570	2500	14120	10	1	33252697	6232	12.58	0.79	12	0.14	1490.00	23609.00	28200	20241023	-33.55	13700	20240124	36.79	28200	-33.55	20241023	13700	36.79	20240124	28200	-33.55	20241023	13700	36.79	20240124	0.69	N	003570	2500	856 억	2186389	N	N	195	N	N
77	20241217	130144	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	18810	230	2	1.24	702471050	37562	38.13	18880	18880	18420	24150	13010	18580	18701.64	6.58	0	-6295	20060	19320	18910	18170	17760	19115	17965	856	5570	2500	14120	10	1	33252697	6255	12.62	0.80	12	0.11	1490.00	23609.00	28200	20241023	-33.30	13700	20240124	37.30	28200	-33.30	20241023	13700	37.30	20240124	28200	-33.30	20241023	13700	37.30	20240124	0.69	N	003570	2500	856 억	2186389	N	N	195	N	N
78	20241217	120148	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	18710	130	2	0.70	623408030	33350	33.85	18880	18880	18420	24150	13010	18580	18692.89	6.58	0	-6316	20060	19320	18910	18170	17760	19115	17965	856	5570	2500	14120	10	1	33252697	6222	12.56	0.79	12	0.10	1490.00	23609.00	28200	20241023	-33.65	13700	20240124	36.57	28200	-33.65	20241023	13700	36.57	20240124	28200	-33.65	20241023	13700	36.57	20240124	0.69	N	003570	2500	856 억	2186389	N	N	195	N	N
79	20241217	110146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	18740	160	2	0.86	449226070	24070	24.43	18880	18880	18420	24150	13010	18580	18663.32	6.58	0	-5543	20060	19320	18910	18170	17760	19115	17965	856	5570	2500	14120	10	1	33252697	6232	12.58	0.79	12	0.07	1490.00	23609.00	28200	20241023	-33.55	13700	20240124	36.79	28200	-33.55	20241023	13700	36.79	20240124	28200	-33.55	20241023	13700	36.79	20240124	0.69	N	003570	2500	856 억	2186389	N	N	195	N	N
80	20241217	100148	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	18590	10	2	0.05	291186720	15603	15.84	18880	18880	18420	24150	13010	18580	18662.23	6.58	0	-6750	20060	19320	18910	18170	17760	19115	17965	856	5570	2500	14120	10	1	33252697	6182	12.48	0.79	12	0.05	1490.00	23609.00	28200	20241023	-34.08	13700	20240124	35.69	28200	-34.08	20241023	13700	35.69	20240124	28200	-34.08	20241023	13700	35.69	20240124	0.69	N	003570	2500	856 억	2186389	N	N	195	N	N
81	20241217	090147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	18790	210	2	1.13	42014110	2242	2.28	18880	18880	18660	24150	13010	18580	18739.57	6.58	0	-1812	20060	19320	18910	18170	17760	19115	17965	856	5570	2500	14120	10	1	33252697	6248	12.61	0.80	12	0.01	1490.00	23609.00	28200	20241023	-33.37	13700	20240124	37.15	28200	-33.37	20241023	13700	37.15	20240124	28200	-33.37	20241023	13700	37.15	20240124	0.69	N	003570	2500	856 억	2186389	N	N	195	N	N
82	20241216	160147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	18580	-530	5	-2.77	1838686030	97665	37.54	19460	19650	18500	24800	13380	19110	18826.86	6.64	0	-25604	20596	19852	18676	17932	16756	20225	18305	856	5690	2500	14520	10	1	33252697	6178	12.47	0.79	12	0.29	1490.00	23609.00	28200	20241023	-34.11	13700	20240124	35.62	28200	-34.11	20241023	13700	35.62	20240124	28200	-34.11	20241023	13700	35.62	20240124	0.71	N	003570	2500	856 억	2209175	N	N	195	N	N
83	20241216	150147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	18580	-530	5	-2.77	1754199770	93116	35.80	19460	19650	18500	24800	13380	19110	18838.84	6.64	0	-22998	20596	19852	18676	17932	16756	20225	18305	856	5690	2500	14520	10	1	33252697	6178	12.47	0.79	12	0.28	1490.00	23609.00	28200	20241023	-34.11	13700	20240124	35.62	28200	-34.11	20241023	13700	35.62	20240124	28200	-34.11	20241023	13700	35.62	20240124	0.71	N	003570	2500	856 억	2209175	N	N	2755	N	N
84	20241216	140146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	18590	-520	5	-2.72	1644883160	87230	33.53	19460	19650	18500	24800	13380	19110	18856.82	6.64	0	-20187	20596	19852	18676	17932	16756	20225	18305	856	5690	2500	14520	10	1	33252697	6182	12.48	0.79	12	0.26	1490.00	23609.00	28200	20241023	-34.08	13700	20240124	35.69	28200	-34.08	20241023	13700	35.69	20240124	28200	-34.08	20241023	13700	35.69	20240124	0.71	N	003570	2500	856 억	2209175	N	N	2755	N	N
85	20241216	130147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	18600	-510	5	-2.67	1541921380	81677	31.40	19460	19650	18500	24800	13380	19110	18878.25	6.64	0	-17816	20596	19852	18676	17932	16756	20225	18305	856	5690	2500	14520	10	1	33252697	6185	12.48	0.79	12	0.25	1490.00	23609.00	28200	20241023	-34.04	13700	20240124	35.77	28200	-34.04	20241023	13700	35.77	20240124	28200	-34.04	20241023	13700	35.77	20240124	0.71	N	003570	2500	856 억	2209175	N	N	2755	N	N
86	20241216	120148	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	18710	-400	5	-2.09	1264308110	66734	25.65	19460	19650	18540	24800	13380	19110	18945.46	6.64	0	-17058	20596	19852	18676	17932	16756	20225	18305	856	5690	2500	14520	10	1	33252697	6222	12.56	0.79	12	0.20	1490.00	23609.00	28200	20241023	-33.65	13700	20240124	36.57	28200	-33.65	20241023	13700	36.57	20240124	28200	-33.65	20241023	13700	36.57	20240124	0.71	N	003570	2500	856 억	2209175	N	N	2755	N	N
87	20241216	110147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	18760	-350	5	-1.83	1110008030	58489	22.48	19460	19650	18540	24800	13380	19110	18978.04	6.64	0	-11983	20596	19852	18676	17932	16756	20225	18305	856	5690	2500	14520	10	1	33252697	6238	12.59	0.79	12	0.18	1490.00	23609.00	28200	20241023	-33.48	13700	20240124	36.93	28200	-33.48	20241023	13700	36.93	20240124	28200	-33.48	20241023	13700	36.93	20240124	0.71	N	003570	2500	856 억	2209175	N	N	2755	N	N
88	20241216	100147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	18750	-360	5	-1.88	769069960	40213	15.46	19460	19650	18710	24800	13380	19110	19124.91	6.64	0	-10592	20596	19852	18676	17932	16756	20225	18305	856	5690	2500	14520	10	1	33252697	6235	12.58	0.79	12	0.12	1490.00	23609.00	28200	20241023	-33.51	13700	20240124	36.86	28200	-33.51	20241023	13700	36.86	20240124	28200	-33.51	20241023	13700	36.86	20240124	0.71	N	003570	2500	856 억	2209175	N	N	2755	N	N
89	20241216	090147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19460	350	2	1.83	63867200	3285	1.26	19460	19460	19400	24800	13380	19110	19443.08	6.64	0	-2594	20596	19852	18676	17932	16756	20225	18305	856	5690	2500	14520	10	1	33252697	6471	13.06	0.82	12	0.01	1490.00	23609.00	28200	20241023	-30.99	13700	20240124	42.04	28200	-30.99	20241023	13700	42.04	20240124	28200	-30.99	20241023	13700	42.04	20240124	0.71	N	003570	2500	856 억	2209175	N	N	2755	N	N
90	20241213	160143	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19110	950	2	5.23	4908688980	259774	164.07	18190	19420	17500	23600	12720	18160	18895.66	6.88	0	-71764	18666	18412	17986	17732	17306	18540	17860	856	5440	2500	13800	10	1	33252697	6355	12.83	0.81	12	0.78	1490.00	23609.00	28200	20241023	-32.23	13700	20240124	39.49	28200	-32.23	20241023	13700	39.49	20240124	28200	-32.23	20241023	13700	39.49	20240124	0.69	N	003570	2500	856 억	2287302	N	N	2462	N	N
91	20241213	150147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19350	1190	2	6.55	4420676620	234519	148.11	18190	19420	17500	23600	12720	18160	18849.98	6.88	0	-70226	18666	18412	17986	17732	17306	18540	17860	856	5440	2500	13800	10	1	33252697	6434	12.99	0.82	12	0.71	1490.00	23609.00	28200	20241023	-31.38	13700	20240124	41.24	28200	-31.38	20241023	13700	41.24	20240124	28200	-31.38	20241023	13700	41.24	20240124	0.69	N	003570	2500	856 억	2287302	N	N	0	N	N
92	20241213	140147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19320	1160	2	6.39	3136832120	168038	106.13	18190	19410	17500	23600	12720	18160	18667.40	6.88	0	-47838	18666	18412	17986	17732	17306	18540	17860	856	5440	2500	13800	10	1	33252697	6424	12.97	0.82	12	0.51	1490.00	23609.00	28200	20241023	-31.49	13700	20240124	41.02	28200	-31.49	20241023	13700	41.02	20240124	28200	-31.49	20241023	13700	41.02	20240124	0.69	N	003570	2500	856 억	2287302	N	N	0	N	N
93	20241213	130147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	18980	820	2	4.52	2209391140	119710	75.61	18190	18990	17500	23600	12720	18160	18456.20	6.88	0	-29479	18666	18412	17986	17732	17306	18540	17860	856	5440	2500	13800	10	1	33252697	6311	12.74	0.80	12	0.36	1490.00	23609.00	28200	20241023	-32.70	13700	20240124	38.54	28200	-32.70	20241023	13700	38.54	20240124	28200	-32.70	20241023	13700	38.54	20240124	0.69	N	003570	2500	856 억	2287302	N	N	0	N	N
94	20241213	120147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	18680	520	2	2.86	1636256850	89338	56.42	18190	18830	17500	23600	12720	18160	18315.35	6.88	0	-19352	18666	18412	17986	17732	17306	18540	17860	856	5440	2500	13800	10	1	33252697	6212	12.54	0.79	12	0.27	1490.00	23609.00	28200	20241023	-33.76	13700	20240124	36.35	28200	-33.76	20241023	13700	36.35	20240124	28200	-33.76	20241023	13700	36.35	20240124	0.69	N	003570	2500	856 억	2287302	N	N	0	N	N
95	20241213	110147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	18420	260	2	1.43	961191020	53180	33.59	18190	18420	17500	23600	12720	18160	18074.29	6.88	0	-6209	18666	18412	17986	17732	17306	18540	17860	856	5440	2500	13800	10	1	33252697	6125	12.36	0.78	12	0.16	1490.00	23609.00	28200	20241023	-34.68	13700	20240124	34.45	28200	-34.68	20241023	13700	34.45	20240124	28200	-34.68	20241023	13700	34.45	20240124	0.69	N	003570	2500	856 억	2287302	N	N	0	N	N
96	20241213	100147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	17850	-310	5	-1.71	441802460	24765	15.64	18190	18190	17500	23600	12720	18160	17839.78	6.88	0	-696	18666	18412	17986	17732	17306	18540	17860	856	5440	2500	13800	10	1	33252697	5936	11.98	0.76	12	0.07	1490.00	23609.00	28200	20241023	-36.70	13700	20240124	30.29	28200	-36.70	20241023	13700	30.29	20240124	28200	-36.70	20241023	13700	30.29	20240124	0.69	N	003570	2500	856 억	2287302	N	N	0	N	N
97	20241213	090147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	17950	-210	5	-1.16	36153140	2007	1.27	18190	18190	17820	23600	12720	18160	18013.45	6.88	0	-1167	18666	18412	17986	17732	17306	18540	17860	856	5440	2500	13800	10	1	33252697	5969	12.05	0.76	12	0.01	1490.00	23609.00	28200	20241023	-36.35	13700	20240124	31.02	28200	-36.35	20241023	13700	31.02	20240124	28200	-36.35	20241023	13700	31.02	20240124	0.69	N	003570	2500	856 억	2287302	N	N	0	N	N
98	20241212	160147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	18160	570	2	3.24	2825256070	157259	110.12	17680	18240	17560	22850	12320	17590	17965.38	7.01	0	-41345	18563	18076	17403	16916	16243	18320	17160	856	5260	2500	13360	10	1	33252697	6039	12.19	0.77	12	0.47	1490.00	23609.00	28200	20241023	-35.60	13700	20240124	32.55	28200	-35.60	20241023	13700	32.55	20240124	28200	-35.60	20241023	13700	32.55	20240124	0.64	N	003570	2500	856 억	2329466	N	N	0	N	N
99	20241212	150146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	18080	490	2	2.79	2663173060	148318	103.86	17680	18240	17560	22850	12320	17590	17955.83	7.01	0	-40183	18563	18076	17403	16916	16243	18320	17160	856	5260	2500	13360	10	1	33252697	6012	12.13	0.77	12	0.45	1490.00	23609.00	28200	20241023	-35.89	13700	20240124	31.97	28200	-35.89	20241023	13700	31.97	20240124	28200	-35.89	20241023	13700	31.97	20240124	0.64	N	003570	2500	856 억	2329466	N	N	0	N	N
100	20241212	140147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	17820	230	2	1.31	2176484110	121165	84.85	17680	18240	17560	22850	12320	17590	17962.98	7.01	0	-33044	18563	18076	17403	16916	16243	18320	17160	856	5260	2500	13360	10	1	33252697	5926	11.96	0.75	12	0.36	1490.00	23609.00	28200	20241023	-36.81	13700	20240124	30.07	28200	-36.81	20241023	13700	30.07	20240124	28200	-36.81	20241023	13700	30.07	20240124	0.64	N	003570	2500	856 억	2329466	N	N	0	N	N
101	20241212	130146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	17960	370	2	2.10	1095874890	60857	42.62	17680	18140	17560	22850	12320	17590	18007.38	7.01	0	-19864	18563	18076	17403	16916	16243	18320	17160	856	5260	2500	13360	10	1	33252697	5972	12.05	0.76	12	0.18	1490.00	23609.00	28200	20241023	-36.31	13700	20240124	31.09	28200	-36.31	20241023	13700	31.09	20240124	28200	-36.31	20241023	13700	31.09	20240124	0.64	N	003570	2500	856 억	2329466	N	N	0	N	N
102	20241212	120145	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	17980	390	2	2.22	961871120	53390	37.39	17680	18140	17560	22850	12320	17590	18015.94	7.01	0	-16769	18563	18076	17403	16916	16243	18320	17160	856	5260	2500	13360	10	1	33252697	5979	12.07	0.76	12	0.16	1490.00	23609.00	28200	20241023	-36.24	13700	20240124	31.24	28200	-36.24	20241023	13700	31.24	20240124	28200	-36.24	20241023	13700	31.24	20240124	0.64	N	003570	2500	856 억	2329466	N	N	0	N	N
103	20241212	110146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	18090	500	2	2.84	798178040	44310	31.03	17680	18140	17560	22850	12320	17590	18013.50	7.01	0	-9682	18563	18076	17403	16916	16243	18320	17160	856	5260	2500	13360	10	1	33252697	6015	12.14	0.77	12	0.13	1490.00	23609.00	28200	20241023	-35.85	13700	20240124	32.04	28200	-35.85	20241023	13700	32.04	20240124	28200	-35.85	20241023	13700	32.04	20240124	0.64	N	003570	2500	856 억	2329466	N	N	0	N	N
104	20241212	100146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	18020	430	2	2.44	622479230	34575	24.21	17680	18140	17560	22850	12320	17590	18003.74	7.01	0	-5884	18563	18076	17403	16916	16243	18320	17160	856	5260	2500	13360	10	1	33252697	5992	12.09	0.76	12	0.10	1490.00	23609.00	28200	20241023	-36.10	13700	20240124	31.53	28200	-36.10	20241023	13700	31.53	20240124	28200	-36.10	20241023	13700	31.53	20240124	0.64	N	003570	2500	856 억	2329466	N	N	0	N	N
105	20241212	090147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	17690	100	2	0.57	41843700	2375	1.66	17680	17690	17560	22850	12320	17590	17618.40	7.01	0	-1845	18563	18076	17403	16916	16243	18320	17160	856	5260	2500	13360	10	1	33252697	5882	11.87	0.75	12	0.01	1490.00	23609.00	28200	20241023	-37.27	13700	20240124	29.12	28200	-37.27	20241023	13700	29.12	20240124	28200	-37.27	20241023	13700	29.12	20240124	0.64	N	003570	2500	856 억	2329466	N	N	0	N	N
106	20241211	160146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	17590	620	2	3.65	2511404360	142470	88.06	17010	17890	16730	22050	11880	16970	17627.67	7.08	0	-33313	17636	17302	16976	16642	16316	17470	16810	856	5080	2500	12890	10	1	33252697	5849	11.81	0.75	12	0.43	1490.00	23609.00	28200	20241023	-37.62	13700	20240124	28.39	28200	-37.62	20241023	13700	28.39	20240124	28200	-37.62	20241023	13700	28.39	20240124	0.77	N	003570	2500	856 억	2355331	N	N	1	N	N
107	20241211	150135	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	17710	740	2	4.36	2281301600	129442	80.01	17010	17890	16730	22050	11880	16970	17624.13	7.08	0	-27856	17636	17302	16976	16642	16316	17470	16810	856	5080	2500	12890	10	1	33252697	5889	11.89	0.75	12	0.39	1490.00	23609.00	28200	20241023	-37.20	13700	20240124	29.27	28200	-37.20	20241023	13700	29.27	20240124	28200	-37.20	20241023	13700	29.27	20240124	0.77	N	003570	2500	856 억	2355331	N	N	1	N	N
108	20241211	140146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	17650	680	2	4.01	1884492500	106987	66.13	17010	17890	16730	22050	11880	16970	17614.23	7.08	0	-19093	17636	17302	16976	16642	16316	17470	16810	856	5080	2500	12890	10	1	33252697	5869	11.85	0.75	12	0.32	1490.00	23609.00	28200	20241023	-37.41	13700	20240124	28.83	28200	-37.41	20241023	13700	28.83	20240124	28200	-37.41	20241023	13700	28.83	20240124	0.77	N	003570	2500	856 억	2355331	N	N	1	N	N
109	20241211	130146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	17830	860	2	5.07	1585185930	90145	55.72	17010	17870	16730	22050	11880	16970	17584.85	7.08	0	-13001	17636	17302	16976	16642	16316	17470	16810	856	5080	2500	12890	10	1	33252697	5929	11.97	0.76	12	0.27	1490.00	23609.00	28200	20241023	-36.77	13700	20240124	30.15	28200	-36.77	20241023	13700	30.15	20240124	28200	-36.77	20241023	13700	30.15	20240124	0.77	N	003570	2500	856 억	2355331	N	N	1	N	N
110	20241211	120146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	17760	790	2	4.66	1418601840	80778	49.93	17010	17870	16730	22050	11880	16970	17561.74	7.08	0	-9701	17636	17302	16976	16642	16316	17470	16810	856	5080	2500	12890	10	1	33252697	5906	11.92	0.75	12	0.24	1490.00	23609.00	28200	20241023	-37.02	13700	20240124	29.64	28200	-37.02	20241023	13700	29.64	20240124	28200	-37.02	20241023	13700	29.64	20240124	0.77	N	003570	2500	856 억	2355331	N	N	1	N	N
111	20241211	110147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	17710	740	2	4.36	964833930	55199	34.12	17010	17760	16730	22050	11880	16970	17479.20	7.08	0	-1322	17636	17302	16976	16642	16316	17470	16810	856	5080	2500	12890	10	1	33252697	5889	11.89	0.75	12	0.17	1490.00	23609.00	28200	20241023	-37.20	13700	20240124	29.27	28200	-37.20	20241023	13700	29.27	20240124	28200	-37.20	20241023	13700	29.27	20240124	0.77	N	003570	2500	856 억	2355331	N	N	1	N	N
112	20241211	100146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	17520	550	2	3.24	585146200	33703	20.83	17010	17590	16730	22050	11880	16970	17361.85	7.08	0	878	17636	17302	16976	16642	16316	17470	16810	856	5080	2500	12890	10	1	33252697	5826	11.76	0.74	12	0.10	1490.00	23609.00	28200	20241023	-37.87	13700	20240124	27.88	28200	-37.87	20241023	13700	27.88	20240124	28200	-37.87	20241023	13700	27.88	20240124	0.77	N	003570	2500	856 억	2355331	N	N	1	N	N
113	20241211	090147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	16830	-140	5	-0.82	35461830	2091	1.29	17010	17120	16800	22050	11880	16970	16959.26	7.08	0	-1707	17636	17302	16976	16642	16316	17470	16810	856	5080	2500	12890	10	1	33252697	5596	11.30	0.71	12	0.01	1490.00	23609.00	28200	20241023	-40.32	13700	20240124	22.85	28200	-40.32	20241023	13700	22.85	20240124	28200	-40.32	20241023	13700	22.85	20240124	0.77	N	003570	2500	856 억	2355331	N	N	1	N	N
114	20241210	160146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	16970	600	2	3.67	2741124230	161630	68.68	16650	17310	16650	21250	11460	16370	16959.24	7.07	0	-591	18056	17212	16736	15892	15416	16975	15655	856	4880	2500	12440	10	1	33252697	5643	11.39	0.72	12	0.49	1490.00	23609.00	28200	20241023	-39.82	13700	20240124	23.87	28200	-39.82	20241023	13700	23.87	20240124	28200	-39.82	20241023	13700	23.87	20240124	0.78	N	003570	2500	856 억	2350005	N	N	1	N	N
115	20241210	150146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	16980	610	2	3.73	2628646740	155006	65.86	16650	17310	16650	21250	11460	16370	16958.35	7.07	0	-330	18056	17212	16736	15892	15416	16975	15655	856	4880	2500	12440	10	1	33252697	5646	11.40	0.72	12	0.47	1490.00	23609.00	28200	20241023	-39.79	13700	20240124	23.94	28200	-39.79	20241023	13700	23.94	20240124	28200	-39.79	20241023	13700	23.94	20240124	0.78	N	003570	2500	856 억	2350005	N	N	0	N	N
116	20241210	140146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	17010	640	2	3.91	2295309380	135381	57.52	16650	17310	16650	21250	11460	16370	16954.44	7.07	0	1286	18056	17212	16736	15892	15416	16975	15655	856	4880	2500	12440	10	1	33252697	5656	11.42	0.72	12	0.41	1490.00	23609.00	28200	20241023	-39.68	13700	20240124	24.16	28200	-39.68	20241023	13700	24.16	20240124	28200	-39.68	20241023	13700	24.16	20240124	0.78	N	003570	2500	856 억	2350005	N	N	0	N	N
117	20241210	130145	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	16880	510	2	3.12	2009613620	118494	50.35	16650	17310	16650	21250	11460	16370	16959.62	7.07	0	1204	18056	17212	16736	15892	15416	16975	15655	856	4880	2500	12440	10	1	33252697	5613	11.33	0.71	12	0.36	1490.00	23609.00	28200	20241023	-40.14	13700	20240124	23.21	28200	-40.14	20241023	13700	23.21	20240124	28200	-40.14	20241023	13700	23.21	20240124	0.78	N	003570	2500	856 억	2350005	N	N	0	N	N
118	20241210	120146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	16830	460	2	2.81	1732074120	102001	43.34	16650	17310	16650	21250	11460	16370	16980.95	7.07	0	-2187	18056	17212	16736	15892	15416	16975	15655	856	4880	2500	12440	10	1	33252697	5596	11.30	0.71	12	0.31	1490.00	23609.00	28200	20241023	-40.32	13700	20240124	22.85	28200	-40.32	20241023	13700	22.85	20240124	28200	-40.32	20241023	13700	22.85	20240124	0.78	N	003570	2500	856 억	2350005	N	N	0	N	N
119	20241210	110145	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	17000	630	2	3.85	1503073760	88436	37.58	16650	17310	16650	21250	11460	16370	16996.18	7.07	0	-2188	18056	17212	16736	15892	15416	16975	15655	856	4880	2500	12440	10	1	33252697	5653	11.41	0.72	12	0.27	1490.00	23609.00	28200	20241023	-39.72	13700	20240124	24.09	28200	-39.72	20241023	13700	24.09	20240124	28200	-39.72	20241023	13700	24.09	20240124	0.78	N	003570	2500	856 억	2350005	N	N	0	N	N
120	20241210	100146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	17030	660	2	4.03	1000811430	58959	25.05	16650	17310	16650	21250	11460	16370	16974.70	7.07	0	-7360	18056	17212	16736	15892	15416	16975	15655	856	4880	2500	12440	10	1	33252697	5663	11.43	0.72	12	0.18	1490.00	23609.00	28200	20241023	-39.61	13700	20240124	24.31	28200	-39.61	20241023	13700	24.31	20240124	28200	-39.61	20241023	13700	24.31	20240124	0.78	N	003570	2500	856 억	2350005	N	N	0	N	N
121	20241210	090147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	16850	480	2	2.93	186182960	11092	4.71	16650	16990	16650	21250	11460	16370	16785.34	7.07	0	-290	18056	17212	16736	15892	15416	16975	15655	856	4880	2500	12440	10	1	33252697	5603	11.31	0.71	12	0.03	1490.00	23609.00	28200	20241023	-40.25	13700	20240124	22.99	28200	-40.25	20241023	13700	22.99	20240124	28200	-40.25	20241023	13700	22.99	20240124	0.78	N	003570	2500	856 억	2350005	N	N	0	N	N
122	20241209	160145	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	16370	-1050	5	-6.03	3898292650	234849	85.37	17580	17580	16260	22600	12200	17420	16599.91	6.89	0	45415	19073	18246	17633	16806	16193	17940	16500	856	5180	2500	13230	10	1	33252697	5443	10.99	0.69	12	0.71	1490.00	23609.00	28200	20241023	-41.95	13700	20240124	19.49	28200	-41.95	20241023	13700	19.49	20240124	28200	-41.95	20241023	13700	19.49	20240124	0.80	N	003570	2500	856 억	2290312	N	N	0	N	N
123	20241209	150146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	16340	-1080	5	-6.20	3609956960	217196	78.95	17580	17580	16310	22600	12200	17420	16620.73	6.89	0	41448	19073	18246	17633	16806	16193	17940	16500	856	5180	2500	13230	10	1	33252697	5433	10.97	0.69	12	0.65	1490.00	23609.00	28200	20241023	-42.06	13700	20240124	19.27	28200	-42.06	20241023	13700	19.27	20240124	28200	-42.06	20241023	13700	19.27	20240124	0.80	N	003570	2500	856 억	2290312	N	N	0	N	N
124	20241209	140146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	16480	-940	5	-5.40	2566832130	153641	55.85	17580	17580	16440	22600	12200	17420	16706.69	6.89	0	29371	19073	18246	17633	16806	16193	17940	16500	856	5180	2500	13230	10	1	33252697	5480	11.06	0.70	12	0.46	1490.00	23609.00	28200	20241023	-41.56	13700	20240124	20.29	28200	-41.56	20241023	13700	20.29	20240124	28200	-41.56	20241023	13700	20.29	20240124	0.80	N	003570	2500	856 억	2290312	N	N	0	N	N
125	20241209	130147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	16560	-860	5	-4.94	2032712850	121325	44.10	17580	17580	16550	22600	12200	17420	16754.28	6.89	0	26678	19073	18246	17633	16806	16193	17940	16500	856	5180	2500	13230	10	1	33252697	5507	11.11	0.70	12	0.36	1490.00	23609.00	28200	20241023	-41.28	13700	20240124	20.88	28200	-41.28	20241023	13700	20.88	20240124	28200	-41.28	20241023	13700	20.88	20240124	0.80	N	003570	2500	856 억	2290312	N	N	0	N	N
126	20241209	120146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	16680	-740	5	-4.25	1459994590	86967	31.61	17580	17580	16630	22600	12200	17420	16787.91	6.89	0	22865	19073	18246	17633	16806	16193	17940	16500	856	5180	2500	13230	10	1	33252697	5547	11.19	0.71	12	0.26	1490.00	23609.00	28200	20241023	-40.85	13700	20240124	21.75	28200	-40.85	20241023	13700	21.75	20240124	28200	-40.85	20241023	13700	21.75	20240124	0.80	N	003570	2500	856 억	2290312	N	N	0	N	N
127	20241209	110146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	16780	-640	5	-3.67	1194336680	71073	25.83	17580	17580	16630	22600	12200	17420	16804.37	6.89	0	18258	19073	18246	17633	16806	16193	17940	16500	856	5180	2500	13230	10	1	33252697	5580	11.26	0.71	12	0.21	1490.00	23609.00	28200	20241023	-40.50	13700	20240124	22.48	28200	-40.50	20241023	13700	22.48	20240124	28200	-40.50	20241023	13700	22.48	20240124	0.80	N	003570	2500	856 억	2290312	N	N	0	N	N
128	20241209	100146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	16800	-620	5	-3.56	911594700	54166	19.69	17580	17580	16630	22600	12200	17420	16829.65	6.89	0	11582	19073	18246	17633	16806	16193	17940	16500	856	5180	2500	13230	10	1	33252697	5586	11.28	0.71	12	0.16	1490.00	23609.00	28200	20241023	-40.43	13700	20240124	22.63	28200	-40.43	20241023	13700	22.63	20240124	28200	-40.43	20241023	13700	22.63	20240124	0.80	N	003570	2500	856 억	2290312	N	N	0	N	N
129	20241209	090146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	16720	-700	5	-4.02	146959850	8446	3.07	17580	17580	16710	22600	12200	17420	17399.93	6.89	0	-2652	19073	18246	17633	16806	16193	17940	16500	856	5180	2500	13230	10	1	33252697	5560	11.22	0.71	12	0.03	1490.00	23609.00	28200	20241023	-40.71	13700	20240124	22.04	28200	-40.71	20241023	13700	22.04	20240124	28200	-40.71	20241023	13700	22.04	20240124	0.80	N	003570	2500	856 억	2290312	N	N	0	N	N
130	20241206	160145	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	17420	-960	5	-5.22	4792499680	274486	152.55	18150	18460	17020	23850	12870	18380	17459.95	6.75	0	42543	19820	19100	18660	17940	17500	18880	17720	856	5470	2500	13960	10	1	33252697	5793	11.69	0.74	12	0.83	1490.00	23609.00	28200	20241023	-38.23	13700	20240124	27.15	28200	-38.23	20241023	13700	27.15	20240124	28200	-38.23	20241023	13700	27.15	20240124	0.77	N	003570	2500	856 억	2245231	N	N	0	N	N
131	20241206	150145	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	17390	-990	5	-5.39	4564163410	261381	145.27	18150	18460	17020	23850	12870	18380	17461.73	6.75	0	42778	19820	19100	18660	17940	17500	18880	17720	856	5470	2500	13960	10	1	33252697	5783	11.67	0.74	12	0.79	1490.00	23609.00	28200	20241023	-38.33	13700	20240124	26.93	28200	-38.33	20241023	13700	26.93	20240124	28200	-38.33	20241023	13700	26.93	20240124	0.77	N	003570	2500	856 억	2245231	N	N	0	N	N
132	20241206	140144	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	17360	-1020	5	-5.55	4102573190	234789	130.49	18150	18460	17020	23850	12870	18380	17473.45	6.75	0	37563	19820	19100	18660	17940	17500	18880	17720	856	5470	2500	13960	10	1	33252697	5773	11.65	0.74	12	0.71	1490.00	23609.00	28200	20241023	-38.44	13700	20240124	26.72	28200	-38.44	20241023	13700	26.72	20240124	28200	-38.44	20241023	13700	26.72	20240124	0.77	N	003570	2500	856 억	2245231	N	N	0	N	N
133	20241206	130145	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	17310	-1070	5	-5.82	3436447830	196246	109.07	18150	18460	17020	23850	12870	18380	17510.92	6.75	0	32664	19820	19100	18660	17940	17500	18880	17720	856	5470	2500	13960	10	1	33252697	5756	11.62	0.73	12	0.59	1490.00	23609.00	28200	20241023	-38.62	13700	20240124	26.35	28200	-38.62	20241023	13700	26.35	20240124	28200	-38.62	20241023	13700	26.35	20240124	0.77	N	003570	2500	856 억	2245231	N	N	0	N	N
134	20241206	120145	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	17330	-1050	5	-5.71	3109255240	177393	98.59	18150	18460	17020	23850	12870	18380	17527.50	6.75	0	30636	19820	19100	18660	17940	17500	18880	17720	856	5470	2500	13960	10	1	33252697	5763	11.63	0.73	12	0.53	1490.00	23609.00	28200	20241023	-38.55	13700	20240124	26.50	28200	-38.55	20241023	13700	26.50	20240124	28200	-38.55	20241023	13700	26.50	20240124	0.77	N	003570	2500	856 억	2245231	N	N	0	N	N
135	20241206	110146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	17130	-1250	5	-6.80	2577550270	146676	81.52	18150	18460	17020	23850	12870	18380	17573.09	6.75	0	24008	19820	19100	18660	17940	17500	18880	17720	856	5470	2500	13960	10	1	33252697	5696	11.50	0.73	12	0.44	1490.00	23609.00	28200	20241023	-39.26	13700	20240124	25.04	28200	-39.26	20241023	13700	25.04	20240124	28200	-39.26	20241023	13700	25.04	20240124	0.77	N	003570	2500	856 억	2245231	N	N	0	N	N
136	20241206	100144	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	17430	-950	5	-5.17	1535862570	86200	47.91	18150	18460	17380	23850	12870	18380	17817.43	6.75	0	1192	19820	19100	18660	17940	17500	18880	17720	856	5470	2500	13960	10	1	33252697	5796	11.70	0.74	12	0.26	1490.00	23609.00	28200	20241023	-38.19	13700	20240124	27.23	28200	-38.19	20241023	13700	27.23	20240124	28200	-38.19	20241023	13700	27.23	20240124	0.77	N	003570	2500	856 억	2245231	N	N	0	N	N
137	20241206	090145	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	18250	-130	5	-0.71	76207720	4184	2.33	18150	18460	18150	23850	12870	18380	18214.08	6.75	0	1929	19820	19100	18660	17940	17500	18880	17720	856	5470	2500	13960	10	1	33252697	6069	12.25	0.77	12	0.01	1490.00	23609.00	28200	20241023	-35.28	13700	20240124	33.21	28200	-35.28	20241023	13700	33.21	20240124	28200	-35.28	20241023	13700	33.21	20240124	0.77	N	003570	2500	856 억	2245231	N	N	0	N	N
138	20241205	160144	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	18380	-820	5	-4.27	3369731680	179620	72.23	19380	19380	18220	24950	13440	19200	18760.35	6.71	0	21178	21233	20216	19633	18616	18033	19925	18325	856	5750	2500	14590	10	1	33252697	6112	12.34	0.78	12	0.54	1490.00	23609.00	28200	20241023	-34.82	13580	20231128	35.35	28200	-34.82	20241023	13700	34.16	20240124	28200	-34.82	20241023	13700	34.16	20240124	0.83	N	003570	2500	856 억	2230183	N	N	0	N	N
139	20241205	150144	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	18340	-860	5	-4.48	3141730560	167229	67.24	19380	19380	18220	24950	13440	19200	18786.93	6.71	0	17326	21233	20216	19633	18616	18033	19925	18325	856	5750	2500	14590	10	1	33252697	6099	12.31	0.78	12	0.50	1490.00	23609.00	28200	20241023	-34.96	13580	20231128	35.05	28200	-34.96	20241023	13700	33.87	20240124	28200	-34.96	20241023	13700	33.87	20240124	0.83	N	003570	2500	856 억	2230183	N	N	0	N	N
140	20241205	140143	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	18720	-480	5	-2.50	2320726060	122647	49.32	19380	19380	18720	24950	13440	19200	18921.94	6.71	0	168	21233	20216	19633	18616	18033	19925	18325	856	5750	2500	14590	10	1	33252697	6225	12.56	0.79	12	0.37	1490.00	23609.00	28200	20241023	-33.62	13580	20231128	37.85	28200	-33.62	20241023	13700	36.64	20240124	28200	-33.62	20241023	13700	36.64	20240124	0.83	N	003570	2500	856 억	2230183	N	N	0	N	N
141	20241205	130144	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	18810	-390	5	-2.03	1778358200	93824	37.73	19380	19380	18790	24950	13440	19200	18954.12	6.71	0	-2963	21233	20216	19633	18616	18033	19925	18325	856	5750	2500	14590	10	1	33252697	6255	12.62	0.80	12	0.28	1490.00	23609.00	28200	20241023	-33.30	13580	20231128	38.51	28200	-33.30	20241023	13700	37.30	20240124	28200	-33.30	20241023	13700	37.30	20240124	0.83	N	003570	2500	856 억	2230183	N	N	0	N	N
142	20241205	120144	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	18860	-340	5	-1.77	1345804910	70845	28.49	19380	19380	18800	24950	13440	19200	18996.40	6.71	0	-6418	21233	20216	19633	18616	18033	19925	18325	856	5750	2500	14590	10	1	33252697	6271	12.66	0.80	12	0.21	1490.00	23609.00	28200	20241023	-33.12	13580	20231128	38.88	28200	-33.12	20241023	13700	37.66	20240124	28200	-33.12	20241023	13700	37.66	20240124	0.83	N	003570	2500	856 억	2230183	N	N	0	N	N
143	20241205	110144	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	18980	-220	5	-1.15	974925680	51227	20.60	19380	19380	18800	24950	13440	19200	19031.40	6.71	0	-10523	21233	20216	19633	18616	18033	19925	18325	856	5750	2500	14590	10	1	33252697	6311	12.74	0.80	12	0.15	1490.00	23609.00	28200	20241023	-32.70	13580	20231128	39.76	28200	-32.70	20241023	13700	38.54	20240124	28200	-32.70	20241023	13700	38.54	20240124	0.83	N	003570	2500	856 억	2230183	N	N	0	N	N
144	20241205	100143	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19110	-90	5	-0.47	758013520	39868	16.03	19380	19380	18800	24950	13440	19200	19012.96	6.71	0	-9919	21233	20216	19633	18616	18033	19925	18325	856	5750	2500	14590	10	1	33252697	6355	12.83	0.81	12	0.12	1490.00	23609.00	28200	20241023	-32.23	13580	20231128	40.72	28200	-32.23	20241023	13700	39.49	20240124	28200	-32.23	20241023	13700	39.49	20240124	0.83	N	003570	2500	856 억	2230183	N	N	0	N	N
145	20241205	090144	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19180	-20	5	-0.10	21623490	1122	0.45	19380	19380	19180	24950	13440	19200	19273.99	6.71	0	-172	21233	20216	19633	18616	18033	19925	18325	856	5750	2500	14590	10	1	33252697	6378	12.87	0.81	12	0.00	1490.00	23609.00	28200	20241023	-31.99	13580	20231128	41.24	28200	-31.99	20241023	13700	40.00	20240124	28200	-31.99	20241023	13700	40.00	20240124	0.83	N	003570	2500	856 억	2230183	N	N	0	N	N
146	20241204	160142	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19200	-1650	5	-7.91	4848208090	248151	146.74	20200	20650	19050	27100	14600	20850	19539.19	6.69	0	15015	22096	21472	20276	19652	18456	21785	19965	856	6250	2500	15840	10	1	33252697	6385	12.89	0.81	12	0.75	1490.00	23609.00	28200	20241023	-31.91	13580	20231128	41.38	28200	-31.91	20241023	13700	40.15	20240124	28200	-31.91	20241023	13700	40.15	20240124	0.83	N	003570	2500	856 억	2224671	N	N	4	N	N
147	20241204	150143	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19070	-1780	5	-8.54	4564656550	233335	137.97	20200	20650	19050	27100	14600	20850	19562.54	6.69	0	15798	22096	21472	20276	19652	18456	21785	19965	856	6250	2500	15840	10	1	33252697	6341	12.80	0.81	12	0.70	1490.00	23609.00	28200	20241023	-32.38	13580	20231128	40.43	28200	-32.38	20241023	13700	39.20	20240124	28200	-32.38	20241023	13700	39.20	20240124	0.83	N	003570	2500	856 억	2224671	N	N	4	N	N
148	20241204	140142	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19100	-1750	5	-8.39	4135044360	210874	124.69	20200	20650	19060	27100	14600	20850	19608.94	6.69	0	9334	22096	21472	20276	19652	18456	21785	19965	856	6250	2500	15840	10	1	33252697	6351	12.82	0.81	12	0.63	1490.00	23609.00	28200	20241023	-32.27	13580	20231128	40.65	28200	-32.27	20241023	13700	39.42	20240124	28200	-32.27	20241023	13700	39.42	20240124	0.83	N	003570	2500	856 억	2224671	N	N	4	N	N
149	20241204	130143	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19330	-1520	5	-7.29	3450820020	175217	103.61	20200	20650	19220	27100	14600	20850	19694.39	6.69	0	10082	22096	21472	20276	19652	18456	21785	19965	856	6250	2500	15840	10	1	33252697	6428	12.97	0.82	12	0.53	1490.00	23609.00	28200	20241023	-31.45	13580	20231128	42.34	28200	-31.45	20241023	13700	41.09	20240124	28200	-31.45	20241023	13700	41.09	20240124	0.83	N	003570	2500	856 억	2224671	N	N	4	N	N
150	20241204	120142	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19550	-1300	5	-6.24	3077252640	155974	92.23	20200	20650	19220	27100	14600	20850	19729.09	6.69	0	4732	22096	21472	20276	19652	18456	21785	19965	856	6250	2500	15840	10	1	33252697	6501	13.12	0.83	12	0.47	1490.00	23609.00	28200	20241023	-30.67	13580	20231128	43.96	28200	-30.67	20241023	13700	42.70	20240124	28200	-30.67	20241023	13700	42.70	20240124	0.83	N	003570	2500	856 억	2224671	N	N	4	N	N
151	20241204	110141	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19280	-1570	5	-7.53	2656067090	134189	79.35	20200	20650	19230	27100	14600	20850	19793.29	6.69	0	-3767	22096	21472	20276	19652	18456	21785	19965	856	6250	2500	15840	10	1	33252697	6411	12.94	0.82	12	0.40	1490.00	23609.00	28200	20241023	-31.63	13580	20231128	41.97	28200	-31.63	20241023	13700	40.73	20240124	28200	-31.63	20241023	13700	40.73	20240124	0.83	N	003570	2500	856 억	2224671	N	N	4	N	N
152	20241204	100142	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19690	-1160	5	-5.56	1676452920	83786	49.54	20200	20650	19450	27100	14600	20850	20008.51	6.69	0	17953	22096	21472	20276	19652	18456	21785	19965	856	6250	2500	15840	10	1	33252697	6547	13.21	0.83	12	0.25	1490.00	23609.00	28200	20241023	-30.18	13580	20231128	44.99	28200	-30.18	20241023	13700	43.72	20240124	28200	-30.18	20241023	13700	43.72	20240124	0.83	N	003570	2500	856 억	2224671	N	N	4	N	N
153	20241204	090144	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19780	-1070	5	-5.13	597382650	29613	17.51	20200	20650	19450	27100	14600	20850	20172.44	6.69	0	21161	22096	21472	20276	19652	18456	21785	19965	856	6250	2500	15840	10	1	33252697	6577	13.28	0.84	12	0.09	1490.00	23609.00	28200	20241023	-29.86	13580	20231128	45.66	28200	-29.86	20241023	13700	44.38	20240124	28200	-29.86	20241023	13700	44.38	20240124	0.83	N	003570	2500	856 억	2224671	N	N	4	N	N
154	20241203	160147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	20850	1810	2	9.51	3427002600	168712	162.87	19080	20900	19080	24750	13330	19040	20311.48	6.69	0	16493	19886	19462	19236	18812	18586	19350	18700	856	5710	2500	14470	50	1	33252697	6933	13.99	0.88	12	0.51	1490.00	23609.00	28200	20241023	-26.06	13580	20231128	53.53	28200	-26.06	20241023	13700	52.19	20240124	28200	-26.06	20241023	13700	52.19	20240124	0.84	N	003570	2500	856 억	2223158	N	N	4	N	N
155	20241203	150149	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	20800	1760	2	9.24	3188560800	157269	151.82	19080	20900	19080	24750	13330	19040	20274.57	6.69	0	14415	19886	19462	19236	18812	18586	19350	18700	856	5710	2500	14470	50	1	33252697	6917	13.96	0.88	12	0.47	1490.00	23609.00	28200	20241023	-26.24	13580	20231128	53.17	28200	-26.24	20241023	13700	51.82	20240124	28200	-26.24	20241023	13700	51.82	20240124	0.84	N	003570	2500	856 억	2223158	N	N	0	N	N
156	20241203	140146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	20850	1810	2	9.51	2727053700	135071	130.39	19080	20900	19080	24750	13330	19040	20189.78	6.69	0	14787	19886	19462	19236	18812	18586	19350	18700	856	5710	2500	14470	50	1	33252697	6933	13.99	0.88	12	0.41	1490.00	23609.00	28200	20241023	-26.06	13580	20231128	53.53	28200	-26.06	20241023	13700	52.19	20240124	28200	-26.06	20241023	13700	52.19	20240124	0.84	N	003570	2500	856 억	2223158	N	N	0	N	N
157	20241203	130148	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	20300	1260	2	6.62	1577882750	79376	76.63	19080	20400	19080	24750	13330	19040	19878.59	6.69	0	21806	19886	19462	19236	18812	18586	19350	18700	856	5710	2500	14470	50	1	33252697	6750	13.62	0.86	12	0.24	1490.00	23609.00	28200	20241023	-28.01	13580	20231128	49.48	28200	-28.01	20241023	13700	48.18	20240124	28200	-28.01	20241023	13700	48.18	20240124	0.84	N	003570	2500	856 억	2223158	N	N	0	N	N
158	20241203	120152	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	20200	1160	2	6.09	1225240350	61970	59.82	19080	20200	19080	24750	13330	19040	19771.51	6.69	0	19124	19886	19462	19236	18812	18586	19350	18700	856	5710	2500	14470	50	1	33252697	6717	13.56	0.86	12	0.19	1490.00	23609.00	28200	20241023	-28.37	13580	20231128	48.75	28200	-28.37	20241023	13700	47.45	20240124	28200	-28.37	20241023	13700	47.45	20240124	0.84	N	003570	2500	856 억	2223158	N	N	0	N	N
159	20241203	110145	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	20100	1060	2	5.57	997361800	50627	48.87	19080	20150	19080	24750	13330	19040	19700.20	6.69	0	13951	19886	19462	19236	18812	18586	19350	18700	856	5710	2500	14470	50	1	33252697	6684	13.49	0.85	12	0.15	1490.00	23609.00	28200	20241023	-28.72	13580	20231128	48.01	28200	-28.72	20241023	13700	46.72	20240124	28200	-28.72	20241023	13700	46.72	20240124	0.84	N	003570	2500	856 억	2223158	N	N	0	N	N
160	20241203	100143	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19890	850	2	4.46	553756990	28414	27.43	19080	19890	19080	24750	13330	19040	19488.88	6.69	0	9894	19886	19462	19236	18812	18586	19350	18700	856	5710	2500	14470	10	1	33252697	6614	13.35	0.84	12	0.09	1490.00	23609.00	28200	20241023	-29.47	13580	20231128	46.47	28200	-29.47	20241023	13700	45.18	20240124	28200	-29.47	20241023	13700	45.18	20240124	0.84	N	003570	2500	856 억	2223158	N	N	0	N	N
161	20241203	090143	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19170	130	2	0.68	4733750	248	0.24	19080	19170	19080	24750	13330	19040	19087.70	6.69	0	6	19886	19462	19236	18812	18586	19350	18700	856	5710	2500	14470	10	1	33252697	6375	12.87	0.81	12	0.00	1490.00	23609.00	28200	20241023	-32.02	13580	20231128	41.16	28200	-32.02	20241023	13700	39.93	20240124	28200	-32.02	20241023	13700	39.93	20240124	0.84	N	003570	2500	856 억	2223158	N	N	0	N	N
162	20241202	160140	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19040	-600	5	-3.05	1980095650	103268	75.87	19640	19660	19010	25500	13750	19640	19173.98	6.67	0	7183	20860	20250	19790	19180	18720	20020	18950	856	5860	2500	14920	10	1	33252697	6331	12.78	0.81	12	0.31	1490.00	23609.00	28200	20241023	-32.48	13580	20231128	40.21	28200	-32.48	20241023	13700	38.98	20240124	28200	-32.48	20241023	13700	38.98	20240124	0.81	N	003570	2500	856 억	2216529	N	N	0	N	N
163	20241202	150144	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19030	-610	5	-3.11	1891461370	98613	72.45	19640	19660	19010	25500	13750	19640	19180.08	6.67	0	7744	20860	20250	19790	19180	18720	20020	18950	856	5860	2500	14920	10	1	33252697	6328	12.77	0.81	12	0.30	1490.00	23609.00	28200	20241023	-32.52	13580	20231128	40.13	28200	-32.52	20241023	13700	38.91	20240124	28200	-32.52	20241023	13700	38.91	20240124	0.81	N	003570	2500	856 억	2216529	N	N	0	N	N
164	20241202	140144	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19110	-530	5	-2.70	1587123210	82631	60.71	19640	19660	19020	25500	13750	19640	19206.72	6.67	0	3524	20860	20250	19790	19180	18720	20020	18950	856	5860	2500	14920	10	1	33252697	6355	12.83	0.81	12	0.25	1490.00	23609.00	28200	20241023	-32.23	13580	20231128	40.72	28200	-32.23	20241023	13700	39.49	20240124	28200	-32.23	20241023	13700	39.49	20240124	0.81	N	003570	2500	856 억	2216529	N	N	0	N	N
165	20241202	130146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19090	-550	5	-2.80	1347050200	70070	51.48	19640	19660	19020	25500	13750	19640	19223.62	6.67	0	804	20860	20250	19790	19180	18720	20020	18950	856	5860	2500	14920	10	1	33252697	6348	12.81	0.81	12	0.21	1490.00	23609.00	28200	20241023	-32.30	13580	20231128	40.57	28200	-32.30	20241023	13700	39.34	20240124	28200	-32.30	20241023	13700	39.34	20240124	0.81	N	003570	2500	856 억	2216529	N	N	0	N	N
166	20241202	120149	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19080	-560	5	-2.85	1192303250	61954	45.52	19640	19660	19030	25500	13750	19640	19244.20	6.67	0	-961	20860	20250	19790	19180	18720	20020	18950	856	5860	2500	14920	10	1	33252697	6345	12.81	0.81	12	0.19	1490.00	23609.00	28200	20241023	-32.34	13580	20231128	40.50	28200	-32.34	20241023	13700	39.27	20240124	28200	-32.34	20241023	13700	39.27	20240124	0.81	N	003570	2500	856 억	2216529	N	N	0	N	N
167	20241202	110140	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19180	-460	5	-2.34	931882220	48322	35.50	19640	19660	19130	25500	13750	19640	19283.94	6.67	0	-3448	20860	20250	19790	19180	18720	20020	18950	856	5860	2500	14920	10	1	33252697	6378	12.87	0.81	12	0.15	1490.00	23609.00	28200	20241023	-31.99	13580	20231128	41.24	28200	-31.99	20241023	13700	40.00	20240124	28200	-31.99	20241023	13700	40.00	20240124	0.81	N	003570	2500	856 억	2216529	N	N	0	N	N
168	20241202	100141	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19280	-360	5	-1.83	705499100	36534	26.84	19640	19660	19130	25500	13750	19640	19309.65	6.67	0	-4007	20860	20250	19790	19180	18720	20020	18950	856	5860	2500	14920	10	1	33252697	6411	12.94	0.82	12	0.11	1490.00	23609.00	28200	20241023	-31.63	13580	20231128	41.97	28200	-31.63	20241023	13700	40.73	20240124	28200	-31.63	20241023	13700	40.73	20240124	0.81	N	003570	2500	856 억	2216529	N	N	0	N	N
169	20241202	090142	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19590	-50	5	-0.25	28576250	1458	1.07	19640	19640	19540	25500	13750	19640	19595.94	6.67	0	-284	20860	20250	19790	19180	18720	20020	18950	856	5860	2500	14920	10	1	33252697	6514	13.15	0.83	12	0.00	1490.00	23609.00	28200	20241023	-30.53	13580	20231128	44.26	28200	-30.53	20241023	13700	42.99	20240124	28200	-30.53	20241023	13700	42.99	20240124	0.81	N	003570	2500	856 억	2216529	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History