KissMeData/009900/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

75 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	20241231	160251	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10310	-150	5	-1.43	1256298590	121423	143.14	10450	10480	10280	13590	7330	10460	10346.58	8.29	-19341	-19002	10813	10636	10503	10326	10193	10570	10260	262	3130	500	7530	10	1	52470133	5410	3.54	1.01	12	0.23	2909.00	10199.00	19390	20231222	-46.83	10210	20241209	0.98	19160	-46.19	20240102	10210	0.98	20241209	19160	-46.19	20240102	10210	0.98	20241209	1.35	N	009900	500	262 억	4349071	N	N	722	N	N
3	20241231	150253	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10310	-150	5	-1.43	1256298590	121423	143.14	10450	10480	10280	13590	7330	10460	10346.58	8.29	-19341	-19002	10813	10636	10503	10326	10193	10570	10260	262	3130	500	7530	10	1	52470133	5410	3.54	1.01	12	0.23	2909.00	10199.00	19390	20231222	-46.83	10210	20241209	0.98	19160	-46.19	20240102	10210	0.98	20241209	19160	-46.19	20240102	10210	0.98	20241209	1.35	N	009900	500	262 억	4349071	N	N	722	N	N
4	20241231	140252	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10310	-150	5	-1.43	1256298590	121423	143.14	10450	10480	10280	13590	7330	10460	10346.58	8.29	-19341	-19002	10813	10636	10503	10326	10193	10570	10260	262	3130	500	7530	10	1	52470133	5410	3.54	1.01	12	0.23	2909.00	10199.00	19390	20231222	-46.83	10210	20241209	0.98	19160	-46.19	20240102	10210	0.98	20241209	19160	-46.19	20240102	10210	0.98	20241209	1.35	N	009900	500	262 억	4349071	N	N	722	N	N
5	20241231	130251	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10310	-150	5	-1.43	1256298590	121423	143.14	10450	10480	10280	13590	7330	10460	10346.58	8.29	-19341	-19002	10813	10636	10503	10326	10193	10570	10260	262	3130	500	7530	10	1	52470133	5410	3.54	1.01	12	0.23	2909.00	10199.00	19390	20231222	-46.83	10210	20241209	0.98	19160	-46.19	20240102	10210	0.98	20241209	19160	-46.19	20240102	10210	0.98	20241209	1.35	N	009900	500	262 억	4349071	N	N	722	N	N
6	20241231	120251	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10310	-150	5	-1.43	1256298590	121423	143.14	10450	10480	10280	13590	7330	10460	10346.58	8.29	-19341	-19002	10813	10636	10503	10326	10193	10570	10260	262	3130	500	7530	10	1	52470133	5410	3.54	1.01	12	0.23	2909.00	10199.00	19390	20231222	-46.83	10210	20241209	0.98	19160	-46.19	20240102	10210	0.98	20241209	19160	-46.19	20240102	10210	0.98	20241209	1.35	N	009900	500	262 억	4349071	N	N	722	N	N
7	20241231	110251	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10310	-150	5	-1.43	1256298590	121423	143.14	10450	10480	10280	13590	7330	10460	10346.58	8.29	-19341	-19002	10813	10636	10503	10326	10193	10570	10260	262	3130	500	7530	10	1	52470133	5410	3.54	1.01	12	0.23	2909.00	10199.00	19390	20231222	-46.83	10210	20241209	0.98	19160	-46.19	20240102	10210	0.98	20241209	19160	-46.19	20240102	10210	0.98	20241209	1.35	N	009900	500	262 억	4349071	N	N	722	N	N
8	20241231	100253	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10310	-150	5	-1.43	1256298590	121423	143.14	10450	10480	10280	13590	7330	10460	10346.58	8.29	-19341	-19002	10813	10636	10503	10326	10193	10570	10260	262	3130	500	7530	10	1	52470133	5410	3.54	1.01	12	0.23	2909.00	10199.00	19390	20231222	-46.83	10210	20241209	0.98	19160	-46.19	20240102	10210	0.98	20241209	19160	-46.19	20240102	10210	0.98	20241209	1.35	N	009900	500	262 억	4349071	N	N	722	N	N
9	20241231	090253	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10310	-150	5	-1.43	1256298590	121423	143.14	10450	10480	10280	13590	7330	10460	10346.58	8.29	-19341	-19002	10813	10636	10503	10326	10193	10570	10260	262	3130	500	7530	10	1	52470133	5410	3.54	1.01	12	0.23	2909.00	10199.00	19390	20231222	-46.83	10210	20241209	0.98	19160	-46.19	20240102	10210	0.98	20241209	19160	-46.19	20240102	10210	0.98	20241209	1.35	N	009900	500	262 억	4349071	N	N	722	N	N
10	20241230	160250	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10310	-150	5	-1.43	1254359230	121235	142.92	10450	10480	10280	13590	7330	10460	10346.58	8.33	0	-19002	10813	10636	10503	10326	10193	10570	10260	262	3130	500	7530	10	1	52470133	5410	3.54	1.01	12	0.23	2909.00	10199.00	19390	20231222	-46.83	10210	20241209	0.98	19160	-46.19	20240102	10210	0.98	20241209	19160	-46.19	20240102	10210	0.98	20241209	1.35	N	009900	500	262 억	4368412	N	N	722	N	N
11	20241230	150252	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10310	-150	5	-1.43	1158496140	111934	131.95	10450	10480	10280	13590	7330	10460	10349.81	8.33	0	-17784	10813	10636	10503	10326	10193	10570	10260	262	3130	500	7530	10	1	52470133	5410	3.54	1.01	12	0.21	2909.00	10199.00	19390	20231222	-46.83	10210	20241209	0.98	19160	-46.19	20240102	10210	0.98	20241209	19160	-46.19	20240102	10210	0.98	20241209	1.35	N	009900	500	262 억	4368412	N	N	3	N	N
12	20241230	140252	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10330	-130	5	-1.24	1005161690	97076	114.44	10450	10480	10280	13590	7330	10460	10354.38	8.33	0	-20584	10813	10636	10503	10326	10193	10570	10260	262	3130	500	7530	10	1	52470133	5420	3.55	1.01	12	0.19	2909.00	10199.00	19390	20231222	-46.73	10210	20241209	1.18	19160	-46.09	20240102	10210	1.18	20241209	19160	-46.09	20240102	10210	1.18	20241209	1.35	N	009900	500	262 억	4368412	N	N	3	N	N
13	20241230	130251	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10410	-50	5	-0.48	553971680	53336	62.88	10450	10480	10340	13590	7330	10460	10386.45	8.33	0	-14491	10813	10636	10503	10326	10193	10570	10260	262	3130	500	7530	10	1	52470133	5462	3.58	1.02	12	0.10	2909.00	10199.00	19390	20231222	-46.31	10210	20241209	1.96	19160	-45.67	20240102	10210	1.96	20241209	19160	-45.67	20240102	10210	1.96	20241209	1.35	N	009900	500	262 억	4368412	N	N	3	N	N
14	20241230	120251	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10360	-100	5	-0.96	421710940	40576	47.83	10450	10480	10340	13590	7330	10460	10393.11	8.33	0	-9572	10813	10636	10503	10326	10193	10570	10260	262	3130	500	7530	10	1	52470133	5436	3.56	1.02	12	0.08	2909.00	10199.00	19390	20231222	-46.57	10210	20241209	1.47	19160	-45.93	20240102	10210	1.47	20241209	19160	-45.93	20240102	10210	1.47	20241209	1.35	N	009900	500	262 억	4368412	N	N	3	N	N
15	20241230	110251	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10390	-70	5	-0.67	275229530	26448	31.18	10450	10480	10340	13590	7330	10460	10406.44	8.33	0	-3340	10813	10636	10503	10326	10193	10570	10260	262	3130	500	7530	10	1	52470133	5452	3.57	1.02	12	0.05	2909.00	10199.00	19390	20231222	-46.42	10210	20241209	1.76	19160	-45.77	20240102	10210	1.76	20241209	19160	-45.77	20240102	10210	1.76	20241209	1.35	N	009900	500	262 억	4368412	N	N	3	N	N
16	20241230	100252	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10380	-80	5	-0.76	182443940	17525	20.66	10450	10480	10340	13590	7330	10460	10410.50	8.33	0	-3816	10813	10636	10503	10326	10193	10570	10260	262	3130	500	7530	10	1	52470133	5446	3.57	1.02	12	0.03	2909.00	10199.00	19390	20231222	-46.47	10210	20241209	1.67	19160	-45.82	20240102	10210	1.67	20241209	19160	-45.82	20240102	10210	1.67	20241209	1.35	N	009900	500	262 억	4368412	N	N	3	N	N
17	20241230	090253	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	10380	-80	5	-0.76	8621760	828	0.98	10450	10460	10340	13590	7330	10460	10412.75	8.33	0	-374	10813	10636	10503	10326	10193	10570	10260	262	3130	500	7530	10	1	52470133	5446	3.57	1.02	12	0.00	2909.00	10199.00	19390	20231222	-46.47	10210	20241209	1.67	19160	-45.82	20240102	10210	1.67	20241209	19160	-45.82	20240102	10210	1.67	20241209	1.35	N	009900	500	262 억	4368412	N	N	3	N	N
18	20241227	160250	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	10460	-110	5	-1.04	885858640	84594	79.77	10500	10680	10370	13740	7400	10570	10471.89	8.34	0	-2720	11043	10806	10683	10446	10323	10745	10385	262	3170	500	7610	10	1	52470133	5488	3.60	1.03	12	0.16	2909.00	10199.00	19390	20231222	-46.05	10210	20241209	2.45	19160	-45.41	20240102	10210	2.45	20241209	19220	-45.58	20231228	10210	2.45	20241209	1.35	N	009900	500	262 억	4376182	N	N	3	N	N
19	20241227	150250	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	10440	-130	5	-1.23	844217360	80599	76.00	10500	10680	10370	13740	7400	10570	10474.29	8.34	0	-3213	11043	10806	10683	10446	10323	10745	10385	262	3170	500	7610	10	1	52470133	5478	3.59	1.02	12	0.15	2909.00	10199.00	19390	20231222	-46.16	10210	20241209	2.25	19160	-45.51	20240102	10210	2.25	20241209	19220	-45.68	20231228	10210	2.25	20241209	1.35	N	009900	500	262 억	4376182	N	N	493	N	N
20	20241227	140252	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	10420	-150	5	-1.42	793577760	75746	71.43	10500	10680	10370	13740	7400	10570	10476.83	8.34	0	-3490	11043	10806	10683	10446	10323	10745	10385	262	3170	500	7610	10	1	52470133	5467	3.58	1.02	12	0.14	2909.00	10199.00	19390	20231222	-46.26	10210	20241209	2.06	19160	-45.62	20240102	10210	2.06	20241209	19220	-45.79	20231228	10210	2.06	20241209	1.35	N	009900	500	262 억	4376182	N	N	493	N	N
21	20241227	130252	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	10480	-90	5	-0.85	694983510	66276	62.50	10500	10680	10370	13740	7400	10570	10486.20	8.34	0	-1008	11043	10806	10683	10446	10323	10745	10385	262	3170	500	7610	10	1	52470133	5499	3.60	1.03	12	0.13	2909.00	10199.00	19390	20231222	-45.95	10210	20241209	2.64	19160	-45.30	20240102	10210	2.64	20241209	19220	-45.47	20231228	10210	2.64	20241209	1.35	N	009900	500	262 억	4376182	N	N	493	N	N
22	20241227	120250	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	10440	-130	5	-1.23	592048350	56437	53.22	10500	10680	10370	13740	7400	10570	10490.43	8.34	0	161	11043	10806	10683	10446	10323	10745	10385	262	3170	500	7610	10	1	52470133	5478	3.59	1.02	12	0.11	2909.00	10199.00	19390	20231222	-46.16	10210	20241209	2.25	19160	-45.51	20240102	10210	2.25	20241209	19220	-45.68	20231228	10210	2.25	20241209	1.35	N	009900	500	262 억	4376182	N	N	493	N	N
23	20241227	110250	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	10500	-70	5	-0.66	354859250	33696	31.77	10500	10680	10400	13740	7400	10570	10531.20	8.34	0	2337	11043	10806	10683	10446	10323	10745	10385	262	3170	500	7610	10	1	52470133	5509	3.61	1.03	12	0.06	2909.00	10199.00	19390	20231222	-45.85	10210	20241209	2.84	19160	-45.20	20240102	10210	2.84	20241209	19220	-45.37	20231228	10210	2.84	20241209	1.35	N	009900	500	262 억	4376182	N	N	493	N	N
24	20241227	100251	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	10650	80	2	0.76	262381520	24977	23.55	10500	10650	10400	13740	7400	10570	10504.93	8.34	0	868	11043	10806	10683	10446	10323	10745	10385	262	3170	500	7610	10	1	52470133	5588	3.66	1.04	12	0.05	2909.00	10199.00	19390	20231222	-45.07	10210	20241209	4.31	19160	-44.42	20240102	10210	4.31	20241209	19220	-44.59	20231228	10210	4.31	20241209	1.35	N	009900	500	262 억	4376182	N	N	493	N	N
25	20241227	090253	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	10570	0	3	0.00	4226530	401	0.38	10500	10570	10500	13740	7400	10570	10539.98	8.34	0	-13	11043	10806	10683	10446	10323	10745	10385	262	3170	500	7610	10	1	52470133	5546	3.63	1.04	12	0.00	2909.00	10199.00	19390	20231222	-45.49	10210	20241209	3.53	19160	-44.83	20240102	10210	3.53	20241209	19220	-45.01	20231228	10210	3.53	20241209	1.35	N	009900	500	262 억	4376182	N	N	493	N	N
26	20241226	160250	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	10570	-150	5	-1.40	1124673330	105384	139.66	10750	10920	10560	13930	7510	10720	10672.29	8.35	0	-9777	11020	10870	10790	10640	10560	10830	10600	262	3210	500	7710	10	1	52470133	5546	3.63	1.04	12	0.20	2909.00	10199.00	19390	20231222	-45.49	10210	20241209	3.53	19160	-44.83	20240102	10210	3.53	20241209	19220	-45.01	20231228	10210	3.53	20241209	1.34	N	009900	500	262 억	4383013	N	N	493	N	N
27	20241226	150249	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	10560	-160	5	-1.49	998368750	93446	123.84	10750	10920	10560	13930	7510	10720	10683.91	8.35	0	-12684	11020	10870	10790	10640	10560	10830	10600	262	3210	500	7710	10	1	52470133	5541	3.63	1.04	12	0.18	2909.00	10199.00	19390	20231222	-45.54	10210	20241209	3.43	19160	-44.89	20240102	10210	3.43	20241209	19220	-45.06	20231228	10210	3.43	20241209	1.34	N	009900	500	262 억	4383013	N	N	325	N	N
28	20241226	140249	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	10590	-130	5	-1.21	774772250	72350	95.88	10750	10920	10590	13930	7510	10720	10708.67	8.35	0	-13160	11020	10870	10790	10640	10560	10830	10600	262	3210	500	7710	10	1	52470133	5557	3.64	1.04	12	0.14	2909.00	10199.00	19390	20231222	-45.38	10210	20241209	3.72	19160	-44.73	20240102	10210	3.72	20241209	19220	-44.90	20231228	10210	3.72	20241209	1.34	N	009900	500	262 억	4383013	N	N	325	N	N
29	20241226	130251	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	10710	-10	5	-0.09	540622620	50390	66.78	10750	10920	10660	13930	7510	10720	10728.77	8.35	0	-1724	11020	10870	10790	10640	10560	10830	10600	262	3210	500	7710	10	1	52470133	5620	3.68	1.05	12	0.10	2909.00	10199.00	19390	20231222	-44.77	10210	20241209	4.90	19160	-44.10	20240102	10210	4.90	20241209	19220	-44.28	20231228	10210	4.90	20241209	1.34	N	009900	500	262 억	4383013	N	N	325	N	N
30	20241226	120249	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	10680	-40	5	-0.37	432935690	40327	53.44	10750	10920	10660	13930	7510	10720	10735.63	8.35	0	-2070	11020	10870	10790	10640	10560	10830	10600	262	3210	500	7710	10	1	52470133	5604	3.67	1.05	12	0.08	2909.00	10199.00	19390	20231222	-44.92	10210	20241209	4.60	19160	-44.26	20240102	10210	4.60	20241209	19220	-44.43	20231228	10210	4.60	20241209	1.34	N	009900	500	262 억	4383013	N	N	325	N	N
31	20241226	110249	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	10700	-20	5	-0.19	367975600	34253	45.39	10750	10920	10660	13930	7510	10720	10742.87	8.35	0	-814	11020	10870	10790	10640	10560	10830	10600	262	3210	500	7710	10	1	52470133	5614	3.68	1.05	12	0.07	2909.00	10199.00	19390	20231222	-44.82	10210	20241209	4.80	19160	-44.15	20240102	10210	4.80	20241209	19220	-44.33	20231228	10210	4.80	20241209	1.34	N	009900	500	262 억	4383013	N	N	325	N	N
32	20241226	100249	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	10690	-30	5	-0.28	283120680	26350	34.92	10750	10920	10660	13930	7510	10720	10744.62	8.35	0	-1024	11020	10870	10790	10640	10560	10830	10600	262	3210	500	7710	10	1	52470133	5609	3.67	1.05	12	0.05	2909.00	10199.00	19390	20231222	-44.87	10210	20241209	4.70	19160	-44.21	20240102	10210	4.70	20241209	19220	-44.38	20231228	10210	4.70	20241209	1.34	N	009900	500	262 억	4383013	N	N	325	N	N
33	20241226	090250	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	10880	160	2	1.49	20761790	1911	2.53	10750	10920	10750	13930	7510	10720	10864.43	8.35	0	-880	11020	10870	10790	10640	10560	10830	10600	262	3210	500	7710	10	1	52470133	5709	3.74	1.07	12	0.00	2909.00	10199.00	19390	20231222	-43.89	10210	20241209	6.56	19160	-43.22	20240102	10210	6.56	20241209	19220	-43.39	20231228	10210	6.56	20241209	1.34	N	009900	500	262 억	4383013	N	N	325	N	N
34	20241224	160249	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	10720	-50	5	-0.46	811537580	74987	123.81	10770	10940	10710	14000	7540	10770	10822.45	8.37	0	-11506	10943	10856	10743	10656	10543	10900	10700	262	3230	500	7750	10	1	52470133	5625	3.69	1.05	12	0.14	2909.00	10199.00	19390	20231222	-44.71	10210	20241209	5.00	19160	-44.05	20240102	10210	5.00	20241209	19220	-44.22	20231228	10210	5.00	20241209	1.35	N	009900	500	262 억	4392781	N	N	325	N	N
35	20241224	150249	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	10720	-50	5	-0.46	757600720	69957	115.51	10770	10940	10710	14000	7540	10770	10829.52	8.37	0	-8945	10943	10856	10743	10656	10543	10900	10700	262	3230	500	7750	10	1	52470133	5625	3.69	1.05	12	0.13	2909.00	10199.00	19390	20231222	-44.71	10210	20241209	5.00	19160	-44.05	20240102	10210	5.00	20241209	19220	-44.22	20231228	10210	5.00	20241209	1.35	N	009900	500	262 억	4392781	N	N	521	N	N
36	20241224	140248	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	10780	10	2	0.09	614772220	56670	93.57	10770	10940	10770	14000	7540	10770	10848.28	8.37	0	-2631	10943	10856	10743	10656	10543	10900	10700	262	3230	500	7750	10	1	52470133	5656	3.71	1.06	12	0.11	2909.00	10199.00	19390	20231222	-44.40	10210	20241209	5.58	19160	-43.74	20240102	10210	5.58	20241209	19220	-43.91	20231228	10210	5.58	20241209	1.35	N	009900	500	262 억	4392781	N	N	521	N	N
37	20241224	130249	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	10790	20	2	0.19	513913820	47321	78.13	10770	10940	10770	14000	7540	10770	10860.17	8.37	0	-2232	10943	10856	10743	10656	10543	10900	10700	262	3230	500	7750	10	1	52470133	5662	3.71	1.06	12	0.09	2909.00	10199.00	19390	20231222	-44.35	10210	20241209	5.68	19160	-43.68	20240102	10210	5.68	20241209	19220	-43.86	20231228	10210	5.68	20241209	1.35	N	009900	500	262 억	4392781	N	N	521	N	N
38	20241224	120248	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	10860	90	2	0.84	396289470	36457	60.20	10770	10940	10770	14000	7540	10770	10870.05	8.37	0	1745	10943	10856	10743	10656	10543	10900	10700	262	3230	500	7750	10	1	52470133	5698	3.73	1.06	12	0.07	2909.00	10199.00	19390	20231222	-43.99	10210	20241209	6.37	19160	-43.32	20240102	10210	6.37	20241209	19220	-43.50	20231228	10210	6.37	20241209	1.35	N	009900	500	262 억	4392781	N	N	521	N	N
39	20241224	110249	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	10850	80	2	0.74	329456510	30291	50.01	10770	10940	10770	14000	7540	10770	10876.39	8.37	0	3133	10943	10856	10743	10656	10543	10900	10700	262	3230	500	7750	10	1	52470133	5693	3.73	1.06	12	0.06	2909.00	10199.00	19390	20231222	-44.04	10210	20241209	6.27	19160	-43.37	20240102	10210	6.27	20241209	19220	-43.55	20231228	10210	6.27	20241209	1.35	N	009900	500	262 억	4392781	N	N	521	N	N
40	20241224	100249	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	10880	110	2	1.02	219233760	20134	33.24	10770	10940	10770	14000	7540	10770	10888.74	8.37	0	3357	10943	10856	10743	10656	10543	10900	10700	262	3230	500	7750	10	1	52470133	5709	3.74	1.07	12	0.04	2909.00	10199.00	19390	20231222	-43.89	10210	20241209	6.56	19160	-43.22	20240102	10210	6.56	20241209	19220	-43.39	20231228	10210	6.56	20241209	1.35	N	009900	500	262 억	4392781	N	N	521	N	N
41	20241224	090250	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	10790	20	2	0.19	15569790	1437	2.37	10770	10860	10770	14000	7540	10770	10834.97	8.37	0	591	10943	10856	10743	10656	10543	10900	10700	262	3230	500	7750	10	1	52470133	5662	3.71	1.06	12	0.00	2909.00	10199.00	19390	20231222	-44.35	10210	20241209	5.68	19160	-43.68	20240102	10210	5.68	20241209	19220	-43.86	20231228	10210	5.68	20241209	1.35	N	009900	500	262 억	4392781	N	N	521	N	N
42	20241223	160247	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	10770	60	2	0.56	642569060	59946	64.73	10740	10830	10630	13920	7500	10710	10719.08	8.36	0	7317	11176	10942	10786	10552	10396	10865	10475	262	3210	500	7710	10	1	52470133	5651	3.70	1.06	12	0.11	2909.00	10199.00	19390	20231222	-44.46	10210	20241209	5.48	19160	-43.79	20240102	10210	5.48	20241209	19220	-43.96	20231228	10210	5.48	20241209	1.35	N	009900	500	262 억	4385592	N	N	521	N	N
43	20241223	150249	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	10780	70	2	0.65	605403780	56495	61.00	10740	10830	10630	13920	7500	10710	10716.06	8.36	0	7047	11176	10942	10786	10552	10396	10865	10475	262	3210	500	7710	10	1	52470133	5656	3.71	1.06	12	0.11	2909.00	10199.00	19390	20231222	-44.40	10210	20241209	5.58	19160	-43.74	20240102	10210	5.58	20241209	19220	-43.91	20231228	10210	5.58	20241209	1.35	N	009900	500	262 억	4385592	N	N	387	N	N
44	20241223	140246	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	10750	40	2	0.37	502059160	46901	50.64	10740	10830	10630	13920	7500	10710	10704.66	8.36	0	3226	11176	10942	10786	10552	10396	10865	10475	262	3210	500	7710	10	1	52470133	5641	3.70	1.05	12	0.09	2909.00	10199.00	19390	20231222	-44.56	10210	20241209	5.29	19160	-43.89	20240102	10210	5.29	20241209	19220	-44.07	20231228	10210	5.29	20241209	1.35	N	009900	500	262 억	4385592	N	N	387	N	N
45	20241223	130248	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	10740	30	2	0.28	458365210	42830	46.25	10740	10830	10630	13920	7500	10710	10701.97	8.36	0	2606	11176	10942	10786	10552	10396	10865	10475	262	3210	500	7710	10	1	52470133	5635	3.69	1.05	12	0.08	2909.00	10199.00	19390	20231222	-44.61	10210	20241209	5.19	19160	-43.95	20240102	10210	5.19	20241209	19220	-44.12	20231228	10210	5.19	20241209	1.35	N	009900	500	262 억	4385592	N	N	387	N	N
46	20241223	120247	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	10750	40	2	0.37	400699890	37449	40.44	10740	10830	10630	13920	7500	10710	10699.88	8.36	0	1272	11176	10942	10786	10552	10396	10865	10475	262	3210	500	7710	10	1	52470133	5641	3.70	1.05	12	0.07	2909.00	10199.00	19390	20231222	-44.56	10210	20241209	5.29	19160	-43.89	20240102	10210	5.29	20241209	19220	-44.07	20231228	10210	5.29	20241209	1.35	N	009900	500	262 억	4385592	N	N	387	N	N
47	20241223	110247	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	10760	50	2	0.47	280307540	26196	28.29	10740	10830	10630	13920	7500	10710	10700.39	8.36	0	-1305	11176	10942	10786	10552	10396	10865	10475	262	3210	500	7710	10	1	52470133	5646	3.70	1.06	12	0.05	2909.00	10199.00	19390	20231222	-44.51	10210	20241209	5.39	19160	-43.84	20240102	10210	5.39	20241209	19220	-44.02	20231228	10210	5.39	20241209	1.35	N	009900	500	262 억	4385592	N	N	387	N	N
48	20241223	100247	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	10650	-60	5	-0.56	185767960	17385	18.77	10740	10830	10630	13920	7500	10710	10685.53	8.36	0	-2663	11176	10942	10786	10552	10396	10865	10475	262	3210	500	7710	10	1	52470133	5588	3.66	1.04	12	0.03	2909.00	10199.00	19390	20231222	-45.07	10210	20241209	4.31	19160	-44.42	20240102	10210	4.31	20241209	19220	-44.59	20231228	10210	4.31	20241209	1.35	N	009900	500	262 억	4385592	N	N	387	N	N
49	20241223	090248	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	10830	120	2	1.12	8332840	775	0.84	10740	10830	10740	13920	7500	10710	10752.22	8.36	0	-189	11176	10942	10786	10552	10396	10865	10475	262	3210	500	7710	10	1	52470133	5683	3.72	1.06	12	0.00	2909.00	10199.00	19390	20231222	-44.15	10210	20241209	6.07	19160	-43.48	20240102	10210	6.07	20241209	19220	-43.65	20231228	10210	6.07	20241209	1.35	N	009900	500	262 억	4385592	N	N	387	N	N
50	20241220	160246	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	10710	-250	5	-2.28	968305280	90139	127.08	10970	11020	10630	14240	7680	10960	10742.41	8.42	0	-35079	11213	11086	10913	10786	10613	11150	10850	262	3280	500	7890	10	1	52470133	5620	3.68	1.05	12	0.17	2909.00	10199.00	19390	20231222	-44.77	10210	20241209	4.90	19160	-44.10	20240102	10210	4.90	20241209	19390	-44.77	20231222	10210	4.90	20241209	1.33	N	009900	500	262 억	4418701	N	N	387	N	N
51	20241220	150246	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	10690	-270	5	-2.46	892947740	83099	117.15	10970	11020	10630	14240	7680	10960	10745.20	8.42	0	-35339	11213	11086	10913	10786	10613	11150	10850	262	3280	500	7890	10	1	52470133	5609	3.67	1.05	12	0.16	2909.00	10199.00	19390	20231222	-44.87	10210	20241209	4.70	19160	-44.21	20240102	10210	4.70	20241209	19390	-44.87	20231222	10210	4.70	20241209	1.33	N	009900	500	262 억	4418701	N	N	59	N	N
52	20241220	140246	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	10700	-260	5	-2.37	846426410	78742	111.01	10970	11020	10630	14240	7680	10960	10748.96	8.42	0	-34394	11213	11086	10913	10786	10613	11150	10850	262	3280	500	7890	10	1	52470133	5614	3.68	1.05	12	0.15	2909.00	10199.00	19390	20231222	-44.82	10210	20241209	4.80	19160	-44.15	20240102	10210	4.80	20241209	19390	-44.82	20231222	10210	4.80	20241209	1.33	N	009900	500	262 억	4418701	N	N	59	N	N
53	20241220	130246	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	10720	-240	5	-2.19	559362030	51852	73.10	10970	11020	10720	14240	7680	10960	10787.17	8.42	0	-15743	11213	11086	10913	10786	10613	11150	10850	262	3280	500	7890	10	1	52470133	5625	3.69	1.05	12	0.10	2909.00	10199.00	19390	20231222	-44.71	10210	20241209	5.00	19160	-44.05	20240102	10210	5.00	20241209	19390	-44.71	20231222	10210	5.00	20241209	1.33	N	009900	500	262 억	4418701	N	N	59	N	N
54	20241220	120245	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	10740	-220	5	-2.01	471406010	43663	61.56	10970	11020	10720	14240	7680	10960	10795.90	8.42	0	-13429	11213	11086	10913	10786	10613	11150	10850	262	3280	500	7890	10	1	52470133	5635	3.69	1.05	12	0.08	2909.00	10199.00	19390	20231222	-44.61	10210	20241209	5.19	19160	-43.95	20240102	10210	5.19	20241209	19390	-44.61	20231222	10210	5.19	20241209	1.33	N	009900	500	262 억	4418701	N	N	59	N	N
55	20241220	110245	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	10770	-190	5	-1.73	314199670	29048	40.95	10970	11020	10750	14240	7680	10960	10815.82	8.42	0	-6940	11213	11086	10913	10786	10613	11150	10850	262	3280	500	7890	10	1	52470133	5651	3.70	1.06	12	0.06	2909.00	10199.00	19390	20231222	-44.46	10210	20241209	5.48	19160	-43.79	20240102	10210	5.48	20241209	19390	-44.46	20231222	10210	5.48	20241209	1.33	N	009900	500	262 억	4418701	N	N	59	N	N
56	20241220	100246	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	10830	-130	5	-1.19	219732490	20318	28.64	10970	11020	10750	14240	7680	10960	10813.59	8.42	0	-4831	11213	11086	10913	10786	10613	11150	10850	262	3280	500	7890	10	1	52470133	5683	3.72	1.06	12	0.04	2909.00	10199.00	19390	20231222	-44.15	10210	20241209	6.07	19160	-43.48	20240102	10210	6.07	20241209	19390	-44.15	20231222	10210	6.07	20241209	1.33	N	009900	500	262 억	4418701	N	N	59	N	N
57	20241220	090247	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	10910	-50	5	-0.46	24144330	2202	3.10	10970	11020	10910	14240	7680	10960	10965.07	8.42	0	-868	11213	11086	10913	10786	10613	11150	10850	262	3280	500	7890	10	1	52470133	5724	3.75	1.07	12	0.00	2909.00	10199.00	19390	20231222	-43.73	10210	20241209	6.86	19160	-43.06	20240102	10210	6.86	20241209	19390	-43.73	20231222	10210	6.86	20241209	1.33	N	009900	500	262 억	4418701	N	N	59	N	N
58	20241219	160246	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	10960	-130	5	-1.17	771041470	70713	74.69	10920	11040	10740	14410	7770	11090	10903.80	8.45	0	-14228	11256	11172	11106	11022	10956	11215	11065	262	3320	500	7980	10	1	52470133	5751	3.77	1.07	12	0.13	2909.00	10199.00	19390	20231222	-43.48	10210	20241209	7.35	19160	-42.80	20240102	10210	7.35	20241209	19390	-43.48	20231222	10210	7.35	20241209	1.30	N	009900	500	262 억	4431289	N	N	59	N	N
59	20241219	150244	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	10880	-210	5	-1.89	661010630	60601	64.01	10920	11040	10740	14410	7770	11090	10907.57	8.45	0	-11773	11256	11172	11106	11022	10956	11215	11065	262	3320	500	7980	10	1	52470133	5709	3.74	1.07	12	0.12	2909.00	10199.00	19390	20231222	-43.89	10210	20241209	6.56	19160	-43.22	20240102	10210	6.56	20241209	19390	-43.89	20231222	10210	6.56	20241209	1.30	N	009900	500	262 억	4431289	N	N	992	N	N
60	20241219	140245	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	10940	-150	5	-1.35	560466890	51377	54.27	10920	11040	10740	14410	7770	11090	10908.89	8.45	0	-7223	11256	11172	11106	11022	10956	11215	11065	262	3320	500	7980	10	1	52470133	5740	3.76	1.07	12	0.10	2909.00	10199.00	19390	20231222	-43.58	10210	20241209	7.15	19160	-42.90	20240102	10210	7.15	20241209	19390	-43.58	20231222	10210	7.15	20241209	1.30	N	009900	500	262 억	4431289	N	N	992	N	N
61	20241219	130245	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	10890	-200	5	-1.80	528373730	48441	51.17	10920	11040	10740	14410	7770	11090	10907.55	8.45	0	-7531	11256	11172	11106	11022	10956	11215	11065	262	3320	500	7980	10	1	52470133	5714	3.74	1.07	12	0.09	2909.00	10199.00	19390	20231222	-43.84	10210	20241209	6.66	19160	-43.16	20240102	10210	6.66	20241209	19390	-43.84	20231222	10210	6.66	20241209	1.30	N	009900	500	262 억	4431289	N	N	992	N	N
62	20241219	120246	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	10930	-160	5	-1.44	505712610	46363	48.97	10920	11040	10740	14410	7770	11090	10907.66	8.45	0	-7305	11256	11172	11106	11022	10956	11215	11065	262	3320	500	7980	10	1	52470133	5735	3.76	1.07	12	0.09	2909.00	10199.00	19390	20231222	-43.63	10210	20241209	7.05	19160	-42.95	20240102	10210	7.05	20241209	19390	-43.63	20231222	10210	7.05	20241209	1.30	N	009900	500	262 억	4431289	N	N	992	N	N
63	20241219	110246	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	10880	-210	5	-1.89	416990210	38198	40.35	10920	11040	10740	14410	7770	11090	10916.52	8.45	0	-7191	11256	11172	11106	11022	10956	11215	11065	262	3320	500	7980	10	1	52470133	5709	3.74	1.07	12	0.07	2909.00	10199.00	19390	20231222	-43.89	10210	20241209	6.56	19160	-43.22	20240102	10210	6.56	20241209	19390	-43.89	20231222	10210	6.56	20241209	1.30	N	009900	500	262 억	4431289	N	N	992	N	N
64	20241219	100245	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	10950	-140	5	-1.26	305296980	27961	29.53	10920	11040	10740	14410	7770	11090	10918.64	8.45	0	-3428	11256	11172	11106	11022	10956	11215	11065	262	3320	500	7980	10	1	52470133	5745	3.76	1.07	12	0.05	2909.00	10199.00	19390	20231222	-43.53	10210	20241209	7.25	19160	-42.85	20240102	10210	7.25	20241209	19390	-43.53	20231222	10210	7.25	20241209	1.30	N	009900	500	262 억	4431289	N	N	992	N	N
65	20241219	090245	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	10810	-280	5	-2.52	54938120	5070	5.36	10920	10950	10740	14410	7770	11090	10835.67	8.45	0	-449	11256	11172	11106	11022	10956	11215	11065	262	3320	500	7980	10	1	52470133	5672	3.72	1.06	12	0.01	2909.00	10199.00	19390	20231222	-44.25	10210	20241209	5.88	19160	-43.58	20240102	10210	5.88	20241209	19390	-44.25	20231222	10210	5.88	20241209	1.30	N	009900	500	262 억	4431289	N	N	992	N	N
66	20241218	160244	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	11090	10	2	0.09	1050460040	94624	60.37	11060	11190	11040	14400	7760	11080	11101.44	8.45	0	-5080	11720	11400	11230	10910	10740	11315	10825	262	3320	500	7970	10	1	52470133	5819	3.81	1.09	12	0.18	2909.00	10199.00	19390	20231222	-42.81	10210	20241209	8.62	19160	-42.12	20240102	10210	8.62	20241209	19390	-42.81	20231222	10210	8.62	20241209	1.33	N	009900	500	262 억	4431161	N	N	992	N	N
67	20241218	150245	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	11110	30	2	0.27	942946790	84947	54.20	11060	11190	11040	14400	7760	11080	11100.41	8.45	0	-2941	11720	11400	11230	10910	10740	11315	10825	262	3320	500	7970	10	1	52470133	5829	3.82	1.09	12	0.16	2909.00	10199.00	19390	20231222	-42.70	10210	20241209	8.81	19160	-42.01	20240102	10210	8.81	20241209	19390	-42.70	20231222	10210	8.81	20241209	1.33	N	009900	500	262 억	4431161	N	N	519	N	N
68	20241218	140245	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	11100	20	2	0.18	721345130	65003	41.47	11060	11180	11040	14400	7760	11080	11097.11	8.45	0	-4562	11720	11400	11230	10910	10740	11315	10825	262	3320	500	7970	10	1	52470133	5824	3.82	1.09	12	0.12	2909.00	10199.00	19390	20231222	-42.75	10210	20241209	8.72	19160	-42.07	20240102	10210	8.72	20241209	19390	-42.75	20231222	10210	8.72	20241209	1.33	N	009900	500	262 억	4431161	N	N	519	N	N
69	20241218	130245	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	11090	10	2	0.09	532379150	47963	30.60	11060	11180	11040	14400	7760	11080	11099.79	8.45	0	-7707	11720	11400	11230	10910	10740	11315	10825	262	3320	500	7970	10	1	52470133	5819	3.81	1.09	12	0.09	2909.00	10199.00	19390	20231222	-42.81	10210	20241209	8.62	19160	-42.12	20240102	10210	8.62	20241209	19390	-42.81	20231222	10210	8.62	20241209	1.33	N	009900	500	262 억	4431161	N	N	519	N	N
70	20241218	120246	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	11080	0	3	0.00	388524720	35045	22.36	11060	11160	11040	14400	7760	11080	11086.45	8.45	0	-6476	11720	11400	11230	10910	10740	11315	10825	262	3320	500	7970	10	1	52470133	5814	3.81	1.09	12	0.07	2909.00	10199.00	19390	20231222	-42.86	10210	20241209	8.52	19160	-42.17	20240102	10210	8.52	20241209	19390	-42.86	20231222	10210	8.52	20241209	1.33	N	009900	500	262 억	4431161	N	N	519	N	N
71	20241218	110245	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	11100	20	2	0.18	229159870	20661	13.18	11060	11160	11040	14400	7760	11080	11091.42	8.45	0	-2874	11720	11400	11230	10910	10740	11315	10825	262	3320	500	7970	10	1	52470133	5824	3.82	1.09	12	0.04	2909.00	10199.00	19390	20231222	-42.75	10210	20241209	8.72	19160	-42.07	20240102	10210	8.72	20241209	19390	-42.75	20231222	10210	8.72	20241209	1.33	N	009900	500	262 억	4431161	N	N	519	N	N
72	20241218	100246	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	11070	-10	5	-0.09	156313560	14098	8.99	11060	11160	11040	14400	7760	11080	11087.64	8.45	0	-1875	11720	11400	11230	10910	10740	11315	10825	262	3320	500	7970	10	1	52470133	5808	3.81	1.09	12	0.03	2909.00	10199.00	19390	20231222	-42.91	10210	20241209	8.42	19160	-42.22	20240102	10210	8.42	20241209	19390	-42.91	20231222	10210	8.42	20241209	1.33	N	009900	500	262 억	4431161	N	N	519	N	N
73	20241218	090246	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	11090	10	2	0.09	20034350	1808	1.15	11060	11150	11060	14400	7760	11080	11080.95	8.45	0	853	11720	11400	11230	10910	10740	11315	10825	262	3320	500	7970	10	1	52470133	5819	3.81	1.09	12	0.00	2909.00	10199.00	19390	20231222	-42.81	10210	20241209	8.62	19160	-42.12	20240102	10210	8.62	20241209	19390	-42.81	20231222	10210	8.62	20241209	1.33	N	009900	500	262 억	4431161	N	N	519	N	N
74	20241217	160244	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	11080	-230	5	-2.03	1727677200	154436	66.07	11460	11550	11060	14700	7920	11310	11187.05	8.54	0	-49266	11843	11576	11363	11096	10883	11710	11230	262	3390	500	8140	10	1	52470133	5814	3.81	1.09	12	0.29	2909.00	10199.00	19390	20231222	-42.86	10210	20241209	8.52	19160	-42.17	20240102	10210	8.52	20241209	19390	-42.86	20231222	10210	8.52	20241209	1.34	N	009900	500	262 억	4481012	N	N	519	N	N
75	20241217	150245	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	11080	-230	5	-2.03	1599713280	142884	61.13	11460	11550	11060	14700	7920	11310	11195.89	8.54	0	-45961	11843	11576	11363	11096	10883	11710	11230	262	3390	500	8140	10	1	52470133	5814	3.81	1.09	12	0.27	2909.00	10199.00	19390	20231222	-42.86	10210	20241209	8.52	19160	-42.17	20240102	10210	8.52	20241209	19390	-42.86	20231222	10210	8.52	20241209	1.34	N	009900	500	262 억	4481012	N	N	975	N	N
76	20241217	140246	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	11100	-210	5	-1.86	1499867410	133880	57.28	11460	11550	11060	14700	7920	11310	11203.07	8.54	0	-42659	11843	11576	11363	11096	10883	11710	11230	262	3390	500	8140	10	1	52470133	5824	3.82	1.09	12	0.26	2909.00	10199.00	19390	20231222	-42.75	10210	20241209	8.72	19160	-42.07	20240102	10210	8.72	20241209	19390	-42.75	20231222	10210	8.72	20241209	1.34	N	009900	500	262 억	4481012	N	N	975	N	N
77	20241217	130240	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	11060	-250	5	-2.21	1388461590	123827	52.98	11460	11550	11060	14700	7920	11310	11212.91	8.54	0	-38059	11843	11576	11363	11096	10883	11710	11230	262	3390	500	8140	10	1	52470133	5803	3.80	1.08	12	0.24	2909.00	10199.00	19390	20231222	-42.96	10210	20241209	8.33	19160	-42.28	20240102	10210	8.33	20241209	19390	-42.96	20231222	10210	8.33	20241209	1.34	N	009900	500	262 억	4481012	N	N	975	N	N
78	20241217	120245	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	11140	-170	5	-1.50	1167448820	103913	44.46	11460	11550	11110	14700	7920	11310	11234.87	8.54	0	-25641	11843	11576	11363	11096	10883	11710	11230	262	3390	500	8140	10	1	52470133	5845	3.83	1.09	12	0.20	2909.00	10199.00	19390	20231222	-42.55	10210	20241209	9.11	19160	-41.86	20240102	10210	9.11	20241209	19390	-42.55	20231222	10210	9.11	20241209	1.34	N	009900	500	262 억	4481012	N	N	975	N	N
79	20241217	110244	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	11180	-130	5	-1.15	1056652660	93979	40.21	11460	11550	11110	14700	7920	11310	11243.50	8.54	0	-25095	11843	11576	11363	11096	10883	11710	11230	262	3390	500	8140	10	1	52470133	5866	3.84	1.10	12	0.18	2909.00	10199.00	19390	20231222	-42.34	10210	20241209	9.50	19160	-41.65	20240102	10210	9.50	20241209	19390	-42.34	20231222	10210	9.50	20241209	1.34	N	009900	500	262 억	4481012	N	N	975	N	N
80	20241217	100244	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	11120	-190	5	-1.68	820339340	72736	31.12	11460	11550	11110	14700	7920	11310	11278.31	8.54	0	-23123	11843	11576	11363	11096	10883	11710	11230	262	3390	500	8140	10	1	52470133	5835	3.82	1.09	12	0.14	2909.00	10199.00	19390	20231222	-42.65	10210	20241209	8.91	19160	-41.96	20240102	10210	8.91	20241209	19390	-42.65	20231222	10210	8.91	20241209	1.34	N	009900	500	262 억	4481012	N	N	975	N	N
81	20241217	090244	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	11490	180	2	1.59	74296550	6484	2.77	11460	11490	11370	14700	7920	11310	11458.47	8.54	0	1333	11843	11576	11363	11096	10883	11710	11230	262	3390	500	8140	10	1	52470133	6029	3.95	1.13	12	0.01	2909.00	10199.00	19390	20231222	-40.74	10210	20241209	12.54	19160	-40.03	20240102	10210	12.54	20241209	19390	-40.74	20231222	10210	12.54	20241209	1.34	N	009900	500	262 억	4481012	N	N	975	N	N
82	20241216	160244	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	11310	290	2	2.63	2659108630	232788	133.23	11190	11630	11150	14320	7720	11020	11422.95	8.57	0	-23182	11326	11172	10926	10772	10526	11250	10850	262	3300	500	7930	10	1	52470133	5934	3.89	1.11	12	0.44	2909.00	10199.00	19390	20231222	-41.67	10210	20241209	10.77	19160	-40.97	20240102	10210	10.77	20241209	19390	-41.67	20231222	10210	10.77	20241209	1.30	N	009900	500	262 억	4498001	N	N	975	N	N
83	20241216	150244	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	11310	290	2	2.63	2549092060	223061	127.67	11190	11630	11150	14320	7720	11020	11427.78	8.57	0	-21940	11326	11172	10926	10772	10526	11250	10850	262	3300	500	7930	10	1	52470133	5934	3.89	1.11	12	0.43	2909.00	10199.00	19390	20231222	-41.67	10210	20241209	10.77	19160	-40.97	20240102	10210	10.77	20241209	19390	-41.67	20231222	10210	10.77	20241209	1.30	N	009900	500	262 억	4498001	N	N	441	N	N
84	20241216	140243	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	11360	340	2	3.09	2308480800	201864	115.54	11190	11630	11150	14320	7720	11020	11435.82	8.57	0	-4751	11326	11172	10926	10772	10526	11250	10850	262	3300	500	7930	10	1	52470133	5961	3.91	1.11	12	0.38	2909.00	10199.00	19390	20231222	-41.41	10210	20241209	11.26	19160	-40.71	20240102	10210	11.26	20241209	19390	-41.41	20231222	10210	11.26	20241209	1.30	N	009900	500	262 억	4498001	N	N	441	N	N
85	20241216	130244	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	11360	340	2	3.09	2131086790	186237	106.59	11190	11630	11150	14320	7720	11020	11442.88	8.57	0	2350	11326	11172	10926	10772	10526	11250	10850	262	3300	500	7930	10	1	52470133	5961	3.91	1.11	12	0.35	2909.00	10199.00	19390	20231222	-41.41	10210	20241209	11.26	19160	-40.71	20240102	10210	11.26	20241209	19390	-41.41	20231222	10210	11.26	20241209	1.30	N	009900	500	262 억	4498001	N	N	441	N	N
86	20241216	120245	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	11460	440	2	3.99	2033690360	177704	101.71	11190	11630	11150	14320	7720	11020	11444.26	8.57	0	5882	11326	11172	10926	10772	10526	11250	10850	262	3300	500	7930	10	1	52470133	6013	3.94	1.12	12	0.34	2909.00	10199.00	19390	20231222	-40.90	10210	20241209	12.24	19160	-40.19	20240102	10210	12.24	20241209	19390	-40.90	20231222	10210	12.24	20241209	1.30	N	009900	500	262 억	4498001	N	N	441	N	N
87	20241216	110244	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	11430	410	2	3.72	1800518700	157312	90.04	11190	11630	11150	14320	7720	11020	11445.53	8.57	0	3467	11326	11172	10926	10772	10526	11250	10850	262	3300	500	7930	10	1	52470133	5997	3.93	1.12	12	0.30	2909.00	10199.00	19390	20231222	-41.05	10210	20241209	11.95	19160	-40.34	20240102	10210	11.95	20241209	19390	-41.05	20231222	10210	11.95	20241209	1.30	N	009900	500	262 억	4498001	N	N	441	N	N
88	20241216	100244	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	11440	420	2	3.81	1519081690	132529	75.85	11190	11630	11150	14320	7720	11020	11462.26	8.57	0	12762	11326	11172	10926	10772	10526	11250	10850	262	3300	500	7930	10	1	52470133	6003	3.93	1.12	12	0.25	2909.00	10199.00	19390	20231222	-41.00	10210	20241209	12.05	19160	-40.29	20240102	10210	12.05	20241209	19390	-41.00	20231222	10210	12.05	20241209	1.30	N	009900	500	262 억	4498001	N	N	441	N	N
89	20241216	090244	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	11260	240	2	2.18	77047170	6848	3.92	11190	11310	11150	14320	7720	11020	11251.08	8.57	0	2880	11326	11172	10926	10772	10526	11250	10850	262	3300	500	7930	10	1	52470133	5908	3.87	1.10	12	0.01	2909.00	10199.00	19390	20231222	-41.93	10210	20241209	10.28	19160	-41.23	20240102	10210	10.28	20241209	19390	-41.93	20231222	10210	10.28	20241209	1.30	N	009900	500	262 억	4498001	N	N	441	N	N
90	20241213	160238	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	11020	210	2	1.94	1896418990	174382	20.58	10840	11080	10680	14050	7570	10810	10874.85	8.63	0	-33731	11736	11272	10996	10532	10256	11135	10395	262	3240	500	7780	10	1	52470133	5782	3.79	1.08	12	0.33	2909.00	10199.00	19390	20231222	-43.17	10210	20241209	7.93	19160	-42.48	20240102	10210	7.93	20241209	19390	-43.17	20231222	10210	7.93	20241209	1.29	N	009900	500	262 억	4526574	N	N	441	N	N
91	20241213	150244	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	11000	190	2	1.76	1687401150	155448	18.34	10840	11070	10680	14050	7570	10810	10855.08	8.63	0	-29090	11736	11272	10996	10532	10256	11135	10395	262	3240	500	7780	10	1	52470133	5772	3.78	1.08	12	0.30	2909.00	10199.00	19390	20231222	-43.27	10210	20241209	7.74	19160	-42.59	20240102	10210	7.74	20241209	19390	-43.27	20231222	10210	7.74	20241209	1.29	N	009900	500	262 억	4526574	N	N	147	N	N
92	20241213	140244	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	10870	60	2	0.56	1222339370	113136	13.35	10840	10910	10680	14050	7570	10810	10804.16	8.63	0	-28814	11736	11272	10996	10532	10256	11135	10395	262	3240	500	7780	10	1	52470133	5704	3.74	1.07	12	0.22	2909.00	10199.00	19390	20231222	-43.94	10210	20241209	6.46	19160	-43.27	20240102	10210	6.46	20241209	19390	-43.94	20231222	10210	6.46	20241209	1.29	N	009900	500	262 억	4526574	N	N	147	N	N
93	20241213	130244	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	10860	50	2	0.46	1050477920	97316	11.48	10840	10890	10680	14050	7570	10810	10794.50	8.63	0	-32081	11736	11272	10996	10532	10256	11135	10395	262	3240	500	7780	10	1	52470133	5698	3.73	1.06	12	0.19	2909.00	10199.00	19390	20231222	-43.99	10210	20241209	6.37	19160	-43.32	20240102	10210	6.37	20241209	19390	-43.99	20231222	10210	6.37	20241209	1.29	N	009900	500	262 억	4526574	N	N	147	N	N
94	20241213	120245	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	10860	50	2	0.46	928006890	86018	10.15	10840	10890	10680	14050	7570	10810	10788.52	8.63	0	-30318	11736	11272	10996	10532	10256	11135	10395	262	3240	500	7780	10	1	52470133	5698	3.73	1.06	12	0.16	2909.00	10199.00	19390	20231222	-43.99	10210	20241209	6.37	19160	-43.32	20240102	10210	6.37	20241209	19390	-43.99	20231222	10210	6.37	20241209	1.29	N	009900	500	262 억	4526574	N	N	147	N	N
95	20241213	110244	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	10820	10	2	0.09	836920740	77617	9.16	10840	10870	10680	14050	7570	10810	10782.70	8.63	0	-32689	11736	11272	10996	10532	10256	11135	10395	262	3240	500	7780	10	1	52470133	5677	3.72	1.06	12	0.15	2909.00	10199.00	19390	20231222	-44.20	10210	20241209	5.97	19160	-43.53	20240102	10210	5.97	20241209	19390	-44.20	20231222	10210	5.97	20241209	1.29	N	009900	500	262 억	4526574	N	N	147	N	N
96	20241213	100243	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	10790	-20	5	-0.19	653451840	60639	7.15	10840	10870	10680	14050	7570	10810	10776.10	8.63	0	-33536	11736	11272	10996	10532	10256	11135	10395	262	3240	500	7780	10	1	52470133	5662	3.71	1.06	12	0.12	2909.00	10199.00	19390	20231222	-44.35	10210	20241209	5.68	19160	-43.68	20240102	10210	5.68	20241209	19390	-44.35	20231222	10210	5.68	20241209	1.29	N	009900	500	262 억	4526574	N	N	147	N	N
97	20241213	090243	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	10720	-90	5	-0.83	122214940	11354	1.34	10840	10860	10680	14050	7570	10810	10764.04	8.63	0	-6842	11736	11272	10996	10532	10256	11135	10395	262	3240	500	7780	10	1	52470133	5625	3.69	1.05	12	0.02	2909.00	10199.00	19390	20231222	-44.71	10210	20241209	5.00	19160	-44.05	20240102	10210	5.00	20241209	19390	-44.71	20231222	10210	5.00	20241209	1.29	N	009900	500	262 억	4526574	N	N	147	N	N
98	20241212	160243	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	10810	-390	5	-3.48	9167812500	843604	1106.41	11270	11460	10720	14560	7840	11200	10867.60	8.00	0	-115688	11466	11332	11146	11012	10826	11400	11080	262	3360	500	8060	10	1	52470133	5672	3.72	1.06	12	1.61	2909.00	10199.00	19390	20231222	-44.25	10210	20241209	5.88	19160	-43.58	20240102	10210	5.88	20241209	19390	-44.25	20231222	10210	5.88	20241209	1.32	N	009900	500	262 억	4197165	N	N	147	N	N
99	20241212	150243	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	10930	-270	5	-2.41	3792530020	346820	454.86	11270	11460	10720	14560	7840	11200	10935.15	8.00	0	-81579	11466	11332	11146	11012	10826	11400	11080	262	3360	500	8060	10	1	52470133	5735	3.76	1.07	12	0.66	2909.00	10199.00	19390	20231222	-43.63	10210	20241209	7.05	19160	-42.95	20240102	10210	7.05	20241209	19390	-43.63	20231222	10210	7.05	20241209	1.32	N	009900	500	262 억	4197165	N	N	235	N	N
100	20241212	140243	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	10780	-420	5	-3.75	2863129150	261329	342.74	11270	11460	10720	14560	7840	11200	10956.03	8.00	0	-86572	11466	11332	11146	11012	10826	11400	11080	262	3360	500	8060	10	1	52470133	5656	3.71	1.06	12	0.50	2909.00	10199.00	19390	20231222	-44.40	10210	20241209	5.58	19160	-43.74	20240102	10210	5.58	20241209	19390	-44.40	20231222	10210	5.58	20241209	1.32	N	009900	500	262 억	4197165	N	N	235	N	N
101	20241212	130242	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	10910	-290	5	-2.59	2033300520	184549	242.04	11270	11460	10750	14560	7840	11200	11017.67	8.00	0	-61813	11466	11332	11146	11012	10826	11400	11080	262	3360	500	8060	10	1	52470133	5724	3.75	1.07	12	0.35	2909.00	10199.00	19390	20231222	-43.73	10210	20241209	6.86	19160	-43.06	20240102	10210	6.86	20241209	19390	-43.73	20231222	10210	6.86	20241209	1.32	N	009900	500	262 억	4197165	N	N	235	N	N
102	20241212	120241	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	11000	-200	5	-1.79	1742628770	158045	207.28	11270	11460	10750	14560	7840	11200	11026.16	8.00	0	-58199	11466	11332	11146	11012	10826	11400	11080	262	3360	500	8060	10	1	52470133	5772	3.78	1.08	12	0.30	2909.00	10199.00	19390	20231222	-43.27	10210	20241209	7.74	19160	-42.59	20240102	10210	7.74	20241209	19390	-43.27	20231222	10210	7.74	20241209	1.32	N	009900	500	262 억	4197165	N	N	235	N	N
103	20241212	110241	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	10890	-310	5	-2.77	1185317270	106801	140.07	11270	11460	10880	14560	7840	11200	11098.37	8.00	0	-42178	11466	11332	11146	11012	10826	11400	11080	262	3360	500	8060	10	1	52470133	5714	3.74	1.07	12	0.20	2909.00	10199.00	19390	20231222	-43.84	10210	20241209	6.66	19160	-43.16	20240102	10210	6.66	20241209	19390	-43.84	20231222	10210	6.66	20241209	1.32	N	009900	500	262 억	4197165	N	N	235	N	N
104	20241212	100241	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	11140	-60	5	-0.54	491825010	43604	57.19	11270	11460	11100	14560	7840	11200	11279.36	8.00	0	-181	11466	11332	11146	11012	10826	11400	11080	262	3360	500	8060	10	1	52470133	5845	3.83	1.09	12	0.08	2909.00	10199.00	19390	20231222	-42.55	10210	20241209	9.11	19160	-41.86	20240102	10210	9.11	20241209	19390	-42.55	20231222	10210	9.11	20241209	1.32	N	009900	500	262 억	4197165	N	N	235	N	N
105	20241212	090242	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	11420	220	2	1.96	68551460	6032	7.91	11270	11440	11270	14560	7840	11200	11364.63	8.00	0	364	11466	11332	11146	11012	10826	11400	11080	262	3360	500	8060	10	1	52470133	5992	3.93	1.12	12	0.01	2909.00	10199.00	19390	20231222	-41.10	10210	20241209	11.85	19160	-40.40	20240102	10210	11.85	20241209	19390	-41.10	20231222	10210	11.85	20241209	1.32	N	009900	500	262 억	4197165	N	N	235	N	N
106	20241211	160241	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	11200	80	2	0.72	841962170	75299	52.40	10960	11280	10960	14450	7790	11120	11181.60	8.01	0	-7257	11860	11490	10860	10490	9860	11675	10675	262	3330	500	8000	10	1	52470133	5877	3.85	1.10	12	0.14	2909.00	10199.00	19390	20231222	-42.24	10210	20241209	9.70	19160	-41.54	20240102	10210	9.70	20241209	19390	-42.24	20231222	10210	9.70	20241209	1.32	N	009900	500	262 억	4202853	N	N	235	N	N
107	20241211	150212	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	11190	70	2	0.63	764628950	68404	47.60	10960	11280	10960	14450	7790	11120	11178.21	8.01	0	-8105	11860	11490	10860	10490	9860	11675	10675	262	3330	500	8000	10	1	52470133	5871	3.85	1.10	12	0.13	2909.00	10199.00	19390	20231222	-42.29	10210	20241209	9.60	19160	-41.60	20240102	10210	9.60	20241209	19390	-42.29	20231222	10210	9.60	20241209	1.32	N	009900	500	262 억	4202853	N	N	691	N	N
108	20241211	140242	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	11180	60	2	0.54	649065720	58089	40.42	10960	11280	10960	14450	7790	11120	11173.73	8.01	0	-9572	11860	11490	10860	10490	9860	11675	10675	262	3330	500	8000	10	1	52470133	5866	3.84	1.10	12	0.11	2909.00	10199.00	19390	20231222	-42.34	10210	20241209	9.50	19160	-41.65	20240102	10210	9.50	20241209	19390	-42.34	20231222	10210	9.50	20241209	1.32	N	009900	500	262 억	4202853	N	N	691	N	N
109	20241211	130243	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	11160	40	2	0.36	536547700	48020	33.42	10960	11280	10960	14450	7790	11120	11173.53	8.01	0	-9075	11860	11490	10860	10490	9860	11675	10675	262	3330	500	8000	10	1	52470133	5856	3.84	1.09	12	0.09	2909.00	10199.00	19390	20231222	-42.44	10210	20241209	9.30	19160	-41.75	20240102	10210	9.30	20241209	19390	-42.44	20231222	10210	9.30	20241209	1.32	N	009900	500	262 억	4202853	N	N	691	N	N
110	20241211	120242	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	11200	80	2	0.72	441123410	39491	27.48	10960	11280	10960	14450	7790	11120	11170.35	8.01	0	-8125	11860	11490	10860	10490	9860	11675	10675	262	3330	500	8000	10	1	52470133	5877	3.85	1.10	12	0.08	2909.00	10199.00	19390	20231222	-42.24	10210	20241209	9.70	19160	-41.54	20240102	10210	9.70	20241209	19390	-42.24	20231222	10210	9.70	20241209	1.32	N	009900	500	262 억	4202853	N	N	691	N	N
111	20241211	110242	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	11240	120	2	1.08	333491800	29883	20.79	10960	11280	10960	14450	7790	11120	11160.05	8.01	0	-7217	11860	11490	10860	10490	9860	11675	10675	262	3330	500	8000	10	1	52470133	5898	3.86	1.10	12	0.06	2909.00	10199.00	19390	20231222	-42.03	10210	20241209	10.09	19160	-41.34	20240102	10210	10.09	20241209	19390	-42.03	20231222	10210	10.09	20241209	1.32	N	009900	500	262 억	4202853	N	N	691	N	N
112	20241211	100242	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	11130	10	2	0.09	200025820	17938	12.48	10960	11280	10960	14450	7790	11120	11151.12	8.01	0	-5722	11860	11490	10860	10490	9860	11675	10675	262	3330	500	8000	10	1	52470133	5840	3.83	1.09	12	0.03	2909.00	10199.00	19390	20231222	-42.60	10210	20241209	9.01	19160	-41.91	20240102	10210	9.01	20241209	19390	-42.60	20231222	10210	9.01	20241209	1.32	N	009900	500	262 억	4202853	N	N	691	N	N
113	20241211	090243	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	11110	-10	5	-0.09	26371360	2393	1.67	10960	11110	10960	14450	7790	11120	11015.99	8.01	0	338	11860	11490	10860	10490	9860	11675	10675	262	3330	500	8000	10	1	52470133	5829	3.82	1.09	12	0.00	2909.00	10199.00	19390	20231222	-42.70	10210	20241209	8.81	19160	-42.01	20240102	10210	8.81	20241209	19390	-42.70	20231222	10210	8.81	20241209	1.32	N	009900	500	262 억	4202853	N	N	691	N	N
114	20241210	160242	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	11120	890	2	8.70	1560214090	142705	68.58	10230	11230	10230	13290	7170	10230	10933.03	7.89	0	66530	11003	10616	10413	10026	9823	10515	9925	262	3060	500	7360	10	1	52470133	5835	3.82	1.09	12	0.27	2909.00	10199.00	19390	20231222	-42.65	10210	20241209	8.91	19160	-41.96	20240102	10210	8.91	20241209	19390	-42.65	20231222	10210	8.91	20241209	1.36	N	009900	500	262 억	4139710	N	N	691	N	N
115	20241210	150241	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	11060	830	2	8.11	1505200530	137755	66.21	10230	11230	10230	13290	7170	10230	10926.65	7.89	0	64901	11003	10616	10413	10026	9823	10515	9925	262	3060	500	7360	10	1	52470133	5803	3.80	1.08	12	0.26	2909.00	10199.00	19390	20231222	-42.96	10210	20241209	8.33	19160	-42.28	20240102	10210	8.33	20241209	19390	-42.96	20231222	10210	8.33	20241209	1.36	N	009900	500	262 억	4139710	N	N	1073	N	N
116	20241210	140241	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	11060	830	2	8.11	1379978440	126444	60.77	10230	11230	10230	13290	7170	10230	10913.75	7.89	0	62506	11003	10616	10413	10026	9823	10515	9925	262	3060	500	7360	10	1	52470133	5803	3.80	1.08	12	0.24	2909.00	10199.00	19390	20231222	-42.96	10210	20241209	8.33	19160	-42.28	20240102	10210	8.33	20241209	19390	-42.96	20231222	10210	8.33	20241209	1.36	N	009900	500	262 억	4139710	N	N	1073	N	N
117	20241210	130240	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	11130	900	2	8.80	1294718720	118780	57.09	10230	11230	10230	13290	7170	10230	10900.14	7.89	0	62252	11003	10616	10413	10026	9823	10515	9925	262	3060	500	7360	10	1	52470133	5840	3.83	1.09	12	0.23	2909.00	10199.00	19390	20231222	-42.60	10210	20241209	9.01	19160	-41.91	20240102	10210	9.01	20241209	19390	-42.60	20231222	10210	9.01	20241209	1.36	N	009900	500	262 억	4139710	N	N	1073	N	N
118	20241210	120240	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	11170	940	2	9.19	1186637880	109064	52.42	10230	11230	10230	13290	7170	10230	10880.20	7.89	0	59243	11003	10616	10413	10026	9823	10515	9925	262	3060	500	7360	10	1	52470133	5861	3.84	1.10	12	0.21	2909.00	10199.00	19390	20231222	-42.39	10210	20241209	9.40	19160	-41.70	20240102	10210	9.40	20241209	19390	-42.39	20231222	10210	9.40	20241209	1.36	N	009900	500	262 억	4139710	N	N	1073	N	N
119	20241210	110240	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	11050	820	2	8.02	939324450	86891	41.76	10230	11110	10230	13290	7170	10230	10810.38	7.89	0	48330	11003	10616	10413	10026	9823	10515	9925	262	3060	500	7360	10	1	52470133	5798	3.80	1.08	12	0.17	2909.00	10199.00	19390	20231222	-43.01	10210	20241209	8.23	19160	-42.33	20240102	10210	8.23	20241209	19390	-43.01	20231222	10210	8.23	20241209	1.36	N	009900	500	262 억	4139710	N	N	1073	N	N
120	20241210	100240	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	10900	670	2	6.55	589249240	55101	26.48	10230	10920	10230	13290	7170	10230	10693.98	7.89	0	35540	11003	10616	10413	10026	9823	10515	9925	262	3060	500	7360	10	1	52470133	5719	3.75	1.07	12	0.11	2909.00	10199.00	19390	20231222	-43.79	10210	20241209	6.76	19160	-43.11	20240102	10210	6.76	20241209	19390	-43.79	20231222	10210	6.76	20241209	1.36	N	009900	500	262 억	4139710	N	N	1073	N	N
121	20241210	090243	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	10550	320	2	3.13	79108920	7698	3.70	10230	10550	10230	13290	7170	10230	10276.55	7.89	0	3374	11003	10616	10413	10026	9823	10515	9925	262	3060	500	7360	10	1	52470133	5536	3.63	1.03	12	0.01	2909.00	10199.00	19390	20231222	-45.59	10210	20241209	3.33	19160	-44.94	20240102	10210	3.33	20241209	19390	-45.59	20231222	10210	3.33	20241209	1.36	N	009900	500	262 억	4139710	N	N	1073	N	N
122	20241209	160239	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	10230	-700	5	-6.40	2141027110	205423	109.13	10800	10800	10210	14200	7660	10930	10422.67	7.91	0	5302	11423	11176	10813	10566	10203	10995	10385	262	3270	500	7860	10	1	52470133	5368	3.52	1.00	12	0.39	2909.00	10199.00	19450	20231130	-47.40	10210	20241209	0.20	19160	-46.61	20240102	10210	0.20	20241209	19390	-47.24	20231222	10210	0.20	20241209	1.37	N	009900	500	262 억	4148662	N	N	1073	N	N
123	20241209	150241	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	10260	-670	5	-6.13	2010549350	192668	102.36	10800	10800	10210	14200	7660	10930	10435.31	7.91	0	5414	11423	11176	10813	10566	10203	10995	10385	262	3270	500	7860	10	1	52470133	5383	3.53	1.01	12	0.37	2909.00	10199.00	19450	20231130	-47.25	10210	20241209	0.49	19160	-46.45	20240102	10210	0.49	20241209	19390	-47.09	20231222	10210	0.49	20241209	1.37	N	009900	500	262 억	4148662	N	N	53	N	N
124	20241209	140241	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	10400	-530	5	-4.85	1657722960	158464	84.18	10800	10800	10330	14200	7660	10930	10461.20	7.91	0	10133	11423	11176	10813	10566	10203	10995	10385	262	3270	500	7860	10	1	52470133	5457	3.58	1.02	12	0.30	2909.00	10199.00	19450	20231130	-46.53	10330	20241209	0.68	19160	-45.72	20240102	10330	0.68	20241209	19390	-46.36	20231222	10330	0.68	20241209	1.37	N	009900	500	262 억	4148662	N	N	53	N	N
125	20241209	130242	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	10350	-580	5	-5.31	1363330380	130104	69.12	10800	10800	10330	14200	7660	10930	10478.77	7.91	0	-4587	11423	11176	10813	10566	10203	10995	10385	262	3270	500	7860	10	1	52470133	5431	3.56	1.01	12	0.25	2909.00	10199.00	19450	20231130	-46.79	10330	20241209	0.19	19160	-45.98	20240102	10330	0.19	20241209	19390	-46.62	20231222	10330	0.19	20241209	1.37	N	009900	500	262 억	4148662	N	N	53	N	N
126	20241209	120241	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	10430	-500	5	-4.57	1141137080	108645	57.72	10800	10800	10400	14200	7660	10930	10503.36	7.91	0	-5069	11423	11176	10813	10566	10203	10995	10385	262	3270	500	7860	10	1	52470133	5473	3.59	1.02	12	0.21	2909.00	10199.00	19450	20231130	-46.38	10400	20241209	0.29	19160	-45.56	20240102	10400	0.29	20241209	19390	-46.21	20231222	10400	0.29	20241209	1.37	N	009900	500	262 억	4148662	N	N	53	N	N
127	20241209	110242	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	10460	-470	5	-4.30	912652360	86732	46.08	10800	10800	10400	14200	7660	10930	10522.67	7.91	0	4116	11423	11176	10813	10566	10203	10995	10385	262	3270	500	7860	10	1	52470133	5488	3.60	1.03	12	0.17	2909.00	10199.00	19450	20231130	-46.22	10400	20241209	0.58	19160	-45.41	20240102	10400	0.58	20241209	19390	-46.05	20231222	10400	0.58	20241209	1.37	N	009900	500	262 억	4148662	N	N	53	N	N
128	20241209	100241	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	10560	-370	5	-3.39	777040180	73855	39.24	10800	10800	10400	14200	7660	10930	10521.16	7.91	0	2820	11423	11176	10813	10566	10203	10995	10385	262	3270	500	7860	10	1	52470133	5541	3.63	1.04	12	0.14	2909.00	10199.00	19450	20231130	-45.71	10400	20241209	1.54	19160	-44.89	20240102	10400	1.54	20241209	19390	-45.54	20231222	10400	1.54	20241209	1.37	N	009900	500	262 억	4148662	N	N	53	N	N
129	20241209	090240	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	10560	-370	5	-3.39	38372790	3585	1.90	10800	10800	10560	14200	7660	10930	10703.71	7.91	0	937	11423	11176	10813	10566	10203	10995	10385	262	3270	500	7860	10	1	52470133	5541	3.63	1.04	12	0.01	2909.00	10199.00	19450	20231130	-45.71	10400	20240806	1.54	19160	-44.89	20240102	10400	1.54	20240806	19390	-45.54	20231222	10400	1.54	20240806	1.37	N	009900	500	262 억	4148662	N	N	53	N	N
130	20241206	160240	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	10930	-130	5	-1.18	2030994710	188166	153.94	11050	11060	10450	14370	7750	11060	10793.50	7.92	0	1143	11673	11366	11173	10866	10673	11270	10770	262	3310	500	7960	10	1	52470133	5735	3.76	1.07	12	0.36	2909.00	10199.00	19920	20231129	-45.13	10400	20240806	5.10	19160	-42.95	20240102	10400	5.10	20240806	19390	-43.63	20231222	10400	5.10	20240806	1.37	N	009900	500	262 억	4154910	N	N	53	N	N
131	20241206	150239	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	11010	-50	5	-0.45	1927688650	178729	146.22	11050	11060	10450	14370	7750	11060	10785.54	7.92	0	2810	11673	11366	11173	10866	10673	11270	10770	262	3310	500	7960	10	1	52470133	5777	3.78	1.08	12	0.34	2909.00	10199.00	19920	20231129	-44.73	10400	20240806	5.87	19160	-42.54	20240102	10400	5.87	20240806	19390	-43.22	20231222	10400	5.87	20240806	1.37	N	009900	500	262 억	4154910	N	N	58	N	N
132	20241206	140239	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	10910	-150	5	-1.36	1687894010	156914	128.37	11050	11060	10450	14370	7750	11060	10756.81	7.92	0	1341	11673	11366	11173	10866	10673	11270	10770	262	3310	500	7960	10	1	52470133	5724	3.75	1.07	12	0.30	2909.00	10199.00	19920	20231129	-45.23	10400	20240806	4.90	19160	-43.06	20240102	10400	4.90	20240806	19390	-43.73	20231222	10400	4.90	20240806	1.37	N	009900	500	262 억	4154910	N	N	58	N	N
133	20241206	130240	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	10690	-370	5	-3.35	1469857200	136840	111.95	11050	11060	10450	14370	7750	11060	10741.43	7.92	0	-3046	11673	11366	11173	10866	10673	11270	10770	262	3310	500	7960	10	1	52470133	5609	3.67	1.05	12	0.26	2909.00	10199.00	19920	20231129	-46.34	10400	20240806	2.79	19160	-44.21	20240102	10400	2.79	20240806	19390	-44.87	20231222	10400	2.79	20240806	1.37	N	009900	500	262 억	4154910	N	N	58	N	N
134	20241206	120238	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	10720	-340	5	-3.07	1347392860	125449	102.63	11050	11060	10450	14370	7750	11060	10740.56	7.92	0	-2870	11673	11366	11173	10866	10673	11270	10770	262	3310	500	7960	10	1	52470133	5625	3.69	1.05	12	0.24	2909.00	10199.00	19920	20231129	-46.18	10400	20240806	3.08	19160	-44.05	20240102	10400	3.08	20240806	19390	-44.71	20231222	10400	3.08	20240806	1.37	N	009900	500	262 억	4154910	N	N	58	N	N
135	20241206	110240	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	10630	-430	5	-3.89	1162969420	108179	88.50	11050	11060	10450	14370	7750	11060	10750.41	7.92	0	-6293	11673	11366	11173	10866	10673	11270	10770	262	3310	500	7960	10	1	52470133	5578	3.65	1.04	12	0.21	2909.00	10199.00	19920	20231129	-46.64	10400	20240806	2.21	19160	-44.52	20240102	10400	2.21	20240806	19390	-45.18	20231222	10400	2.21	20240806	1.37	N	009900	500	262 억	4154910	N	N	58	N	N
136	20241206	100238	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	10810	-250	5	-2.26	502952630	46170	37.77	11050	11060	10780	14370	7750	11060	10893.49	7.92	0	-8951	11673	11366	11173	10866	10673	11270	10770	262	3310	500	7960	10	1	52470133	5672	3.72	1.06	12	0.09	2909.00	10199.00	19920	20231129	-45.73	10400	20240806	3.94	19160	-43.58	20240102	10400	3.94	20240806	19390	-44.25	20231222	10400	3.94	20240806	1.37	N	009900	500	262 억	4154910	N	N	58	N	N
137	20241206	090239	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	11010	-50	5	-0.45	17529700	1590	1.30	11050	11060	10980	14370	7750	11060	11024.95	7.92	0	676	11673	11366	11173	10866	10673	11270	10770	262	3310	500	7960	10	1	52470133	5777	3.78	1.08	12	0.00	2909.00	10199.00	19920	20231129	-44.73	10400	20240806	5.87	19160	-42.54	20240102	10400	5.87	20240806	19390	-43.22	20231222	10400	5.87	20240806	1.37	N	009900	500	262 억	4154910	N	N	58	N	N
138	20241205	160235	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	11060	-320	5	-2.81	1354922520	121325	91.06	11400	11480	10980	14790	7970	11380	11167.82	7.94	0	-14318	11926	11652	11486	11212	11046	11570	11130	262	3410	500	8190	10	1	52470133	5803	3.80	1.08	12	0.23	2909.00	10199.00	19920	20231129	-44.48	10400	20240806	6.35	19160	-42.28	20240102	10400	6.35	20240806	19390	-42.96	20231222	10400	6.35	20240806	1.37	N	009900	500	262 억	4168466	N	N	58	N	N
139	20241205	150237	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	11070	-310	5	-2.72	1174831650	104989	78.80	11400	11480	11000	14790	7970	11380	11190.05	7.94	0	-17336	11926	11652	11486	11212	11046	11570	11130	262	3410	500	8190	10	1	52470133	5808	3.81	1.09	12	0.20	2909.00	10199.00	19920	20231129	-44.43	10400	20240806	6.44	19160	-42.22	20240102	10400	6.44	20240806	19390	-42.91	20231222	10400	6.44	20240806	1.37	N	009900	500	262 억	4168466	N	N	21	N	N
140	20241205	140237	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	11140	-240	5	-2.11	914767560	81494	61.17	11400	11480	11070	14790	7970	11380	11224.97	7.94	0	-18194	11926	11652	11486	11212	11046	11570	11130	262	3410	500	8190	10	1	52470133	5845	3.83	1.09	12	0.16	2909.00	10199.00	19920	20231129	-44.08	10400	20240806	7.12	19160	-41.86	20240102	10400	7.12	20240806	19390	-42.55	20231222	10400	7.12	20240806	1.37	N	009900	500	262 억	4168466	N	N	21	N	N
141	20241205	130237	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	11130	-250	5	-2.20	733198850	65141	48.89	11400	11480	11130	14790	7970	11380	11255.57	7.94	0	-20995	11926	11652	11486	11212	11046	11570	11130	262	3410	500	8190	10	1	52470133	5840	3.83	1.09	12	0.12	2909.00	10199.00	19920	20231129	-44.13	10400	20240806	7.02	19160	-41.91	20240102	10400	7.02	20240806	19390	-42.60	20231222	10400	7.02	20240806	1.37	N	009900	500	262 억	4168466	N	N	21	N	N
142	20241205	120237	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	11200	-180	5	-1.58	567101400	50259	37.72	11400	11480	11170	14790	7970	11380	11283.58	7.94	0	-18786	11926	11652	11486	11212	11046	11570	11130	262	3410	500	8190	10	1	52470133	5877	3.85	1.10	12	0.10	2909.00	10199.00	19920	20231129	-43.78	10400	20240806	7.69	19160	-41.54	20240102	10400	7.69	20240806	19390	-42.24	20231222	10400	7.69	20240806	1.37	N	009900	500	262 억	4168466	N	N	21	N	N
143	20241205	110236	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	11250	-130	5	-1.14	434686540	38446	28.86	11400	11480	11230	14790	7970	11380	11306.42	7.94	0	-14688	11926	11652	11486	11212	11046	11570	11130	262	3410	500	8190	10	1	52470133	5903	3.87	1.10	12	0.07	2909.00	10199.00	19920	20231129	-43.52	10400	20240806	8.17	19160	-41.28	20240102	10400	8.17	20240806	19390	-41.98	20231222	10400	8.17	20240806	1.37	N	009900	500	262 억	4168466	N	N	21	N	N
144	20241205	100235	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	11240	-140	5	-1.23	377044830	33328	25.01	11400	11480	11240	14790	7970	11380	11313.16	7.94	0	-13847	11926	11652	11486	11212	11046	11570	11130	262	3410	500	8190	10	1	52470133	5898	3.86	1.10	12	0.06	2909.00	10199.00	19920	20231129	-43.57	10400	20240806	8.08	19160	-41.34	20240102	10400	8.08	20240806	19390	-42.03	20231222	10400	8.08	20240806	1.37	N	009900	500	262 억	4168466	N	N	21	N	N
145	20241205	090236	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	11480	100	2	0.88	12806930	1123	0.84	11400	11480	11400	14790	7970	11380	11404.21	7.94	0	-446	11926	11652	11486	11212	11046	11570	11130	262	3410	500	8190	10	1	52470133	6024	3.95	1.13	12	0.00	2909.00	10199.00	19920	20231129	-42.37	10400	20240806	10.38	19160	-40.08	20240102	10400	10.38	20240806	19390	-40.79	20231222	10400	10.38	20240806	1.37	N	009900	500	262 억	4168466	N	N	21	N	N
146	20241204	160233	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	11380	-480	5	-4.05	1524614260	133083	177.72	11420	11760	11320	15410	8310	11860	11456.24	7.95	0	-4318	12100	11980	11820	11700	11540	12040	11760	262	3550	500	8530	10	1	52470133	5971	3.91	1.12	12	0.25	2909.00	10199.00	19920	20231129	-42.87	10400	20240806	9.42	19160	-40.61	20240102	10400	9.42	20240806	19390	-41.31	20231222	10400	9.42	20240806	1.40	N	009900	500	262 억	4169544	N	N	21	N	N
147	20241204	150234	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	11400	-460	5	-3.88	1453395560	126830	169.37	11420	11760	11320	15410	8310	11860	11459.40	7.95	0	-2456	12100	11980	11820	11700	11540	12040	11760	262	3550	500	8530	10	1	52470133	5982	3.92	1.12	12	0.24	2909.00	10199.00	19920	20231129	-42.77	10400	20240806	9.62	19160	-40.50	20240102	10400	9.62	20240806	19390	-41.21	20231222	10400	9.62	20240806	1.40	N	009900	500	262 억	4169544	N	N	77	N	N
148	20241204	140233	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	11400	-460	5	-3.88	1223906810	106663	142.44	11420	11760	11320	15410	8310	11860	11474.52	7.95	0	-1723	12100	11980	11820	11700	11540	12040	11760	262	3550	500	8530	10	1	52470133	5982	3.92	1.12	12	0.20	2909.00	10199.00	19920	20231129	-42.77	10400	20240806	9.62	19160	-40.50	20240102	10400	9.62	20240806	19390	-41.21	20231222	10400	9.62	20240806	1.40	N	009900	500	262 억	4169544	N	N	77	N	N
149	20241204	130233	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	11440	-420	5	-3.54	1122587480	97772	130.56	11420	11760	11320	15410	8310	11860	11481.69	7.95	0	54	12100	11980	11820	11700	11540	12040	11760	262	3550	500	8530	10	1	52470133	6003	3.93	1.12	12	0.19	2909.00	10199.00	19920	20231129	-42.57	10400	20240806	10.00	19160	-40.29	20240102	10400	10.00	20240806	19390	-41.00	20231222	10400	10.00	20240806	1.40	N	009900	500	262 억	4169544	N	N	77	N	N
150	20241204	120234	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	11410	-450	5	-3.79	1057306440	92059	122.93	11420	11760	11320	15410	8310	11860	11485.10	7.95	0	1748	12100	11980	11820	11700	11540	12040	11760	262	3550	500	8530	10	1	52470133	5987	3.92	1.12	12	0.18	2909.00	10199.00	19920	20231129	-42.72	10400	20240806	9.71	19160	-40.45	20240102	10400	9.71	20240806	19390	-41.16	20231222	10400	9.71	20240806	1.40	N	009900	500	262 억	4169544	N	N	77	N	N
151	20241204	110230	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	11380	-480	5	-4.05	990297670	86173	115.07	11420	11760	11320	15410	8310	11860	11491.97	7.95	0	1475	12100	11980	11820	11700	11540	12040	11760	262	3550	500	8530	10	1	52470133	5971	3.91	1.12	12	0.16	2909.00	10199.00	19920	20231129	-42.87	10400	20240806	9.42	19160	-40.61	20240102	10400	9.42	20240806	19390	-41.31	20231222	10400	9.42	20240806	1.40	N	009900	500	262 억	4169544	N	N	77	N	N
152	20241204	100229	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	11570	-290	5	-2.45	660746220	57323	76.55	11420	11760	11400	15410	8310	11860	11526.72	7.95	0	16923	12100	11980	11820	11700	11540	12040	11760	262	3550	500	8530	10	1	52470133	6071	3.98	1.13	12	0.11	2909.00	10199.00	19920	20231129	-41.92	10400	20240806	11.25	19160	-39.61	20240102	10400	11.25	20240806	19390	-40.33	20231222	10400	11.25	20240806	1.40	N	009900	500	262 억	4169544	N	N	77	N	N
153	20241204	090233	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	11400	-460	5	-3.88	199230010	17433	23.28	11420	11600	11400	15410	8310	11860	11428.33	7.95	0	4775	12100	11980	11820	11700	11540	12040	11760	262	3550	500	8530	10	1	52470133	5982	3.92	1.12	12	0.03	2909.00	10199.00	19920	20231129	-42.77	10400	20240806	9.62	19160	-40.50	20240102	10400	9.62	20240806	19390	-41.21	20231222	10400	9.62	20240806	1.40	N	009900	500	262 억	4169544	N	N	77	N	N
154	20241203	160245	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	11860	310	2	2.68	884765190	74820	75.65	11660	11940	11660	15010	8090	11550	11824.65	7.91	0	19380	12043	11796	11653	11406	11263	11725	11335	262	3460	500	8310	10	1	52470133	6223	4.08	1.16	12	0.14	2909.00	10199.00	19920	20231129	-40.46	10400	20240806	14.04	19160	-38.10	20240102	10400	14.04	20240806	19390	-38.83	20231222	10400	14.04	20240806	1.42	N	009900	500	262 억	4147814	N	N	77	N	N
155	20241203	150248	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	11880	330	2	2.86	786931580	66572	67.31	11660	11940	11660	15010	8090	11550	11820.77	7.91	0	18789	12043	11796	11653	11406	11263	11725	11335	262	3460	500	8310	10	1	52470133	6233	4.08	1.16	12	0.13	2909.00	10199.00	19920	20231129	-40.36	10400	20240806	14.23	19160	-38.00	20240102	10400	14.23	20240806	19390	-38.73	20231222	10400	14.23	20240806	1.42	N	009900	500	262 억	4147814	N	N	568	N	N
156	20241203	140243	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	11860	310	2	2.68	689062470	58308	58.96	11660	11940	11660	15010	8090	11550	11817.65	7.91	0	16846	12043	11796	11653	11406	11263	11725	11335	262	3460	500	8310	10	1	52470133	6223	4.08	1.16	12	0.11	2909.00	10199.00	19920	20231129	-40.46	10400	20240806	14.04	19160	-38.10	20240102	10400	14.04	20240806	19390	-38.83	20231222	10400	14.04	20240806	1.42	N	009900	500	262 억	4147814	N	N	568	N	N
157	20241203	130244	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	11830	280	2	2.42	536573130	45449	45.96	11660	11940	11660	15010	8090	11550	11806.07	7.91	0	15222	12043	11796	11653	11406	11263	11725	11335	262	3460	500	8310	10	1	52470133	6207	4.07	1.16	12	0.09	2909.00	10199.00	19920	20231129	-40.61	10400	20240806	13.75	19160	-38.26	20240102	10400	13.75	20240806	19390	-38.99	20231222	10400	13.75	20240806	1.42	N	009900	500	262 억	4147814	N	N	568	N	N
158	20241203	120254	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	11850	300	2	2.60	463625910	39305	39.74	11660	11940	11660	15010	8090	11550	11795.61	7.91	0	12957	12043	11796	11653	11406	11263	11725	11335	262	3460	500	8310	10	1	52470133	6218	4.07	1.16	12	0.07	2909.00	10199.00	19920	20231129	-40.51	10400	20240806	13.94	19160	-38.15	20240102	10400	13.94	20240806	19390	-38.89	20231222	10400	13.94	20240806	1.42	N	009900	500	262 억	4147814	N	N	568	N	N
159	20241203	110244	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	11860	310	2	2.68	411615920	34915	35.30	11660	11940	11660	15010	8090	11550	11789.11	7.91	0	13444	12043	11796	11653	11406	11263	11725	11335	262	3460	500	8310	10	1	52470133	6223	4.08	1.16	12	0.07	2909.00	10199.00	19920	20231129	-40.46	10400	20240806	14.04	19160	-38.10	20240102	10400	14.04	20240806	19390	-38.83	20231222	10400	14.04	20240806	1.42	N	009900	500	262 억	4147814	N	N	568	N	N
160	20241203	100236	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	11800	250	2	2.16	227112090	19385	19.60	11660	11800	11660	15010	8090	11550	11715.89	7.91	0	8641	12043	11796	11653	11406	11263	11725	11335	262	3460	500	8310	10	1	52470133	6191	4.06	1.16	12	0.04	2909.00	10199.00	19920	20231129	-40.76	10400	20240806	13.46	19160	-38.41	20240102	10400	13.46	20240806	19390	-39.14	20231222	10400	13.46	20240806	1.42	N	009900	500	262 억	4147814	N	N	568	N	N
161	20241203	090236	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	11710	160	2	1.39	15263840	1307	1.32	11660	11770	11660	15010	8090	11550	11678.83	7.91	0	868	12043	11796	11653	11406	11263	11725	11335	262	3460	500	8310	10	1	52470133	6144	4.03	1.15	12	0.00	2909.00	10199.00	19920	20231129	-41.21	10400	20240806	12.60	19160	-38.88	20240102	10400	12.60	20240806	19390	-39.61	20231222	10400	12.60	20240806	1.42	N	009900	500	262 억	4147814	N	N	568	N	N
162	20241202	160230	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	11550	-30	5	-0.26	1149464750	98674	77.58	11610	11900	11510	15050	8110	11580	11649.18	8.22	0	8270	12293	11936	11693	11336	11093	11815	11215	262	3470	500	8330	10	1	52470133	6060	3.97	1.13	12	0.19	2909.00	10199.00	19920	20231129	-42.02	10400	20240806	11.06	19160	-39.72	20240102	10400	11.06	20240806	19390	-40.43	20231222	10400	11.06	20240806	1.43	N	009900	500	262 억	4311016	N	N	568	N	N
163	20241202	150239	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	11560	-20	5	-0.17	1038531050	89073	70.03	11610	11900	11510	15050	8110	11580	11659.33	8.22	0	6000	12293	11936	11693	11336	11093	11815	11215	262	3470	500	8330	10	1	52470133	6066	3.97	1.13	12	0.17	2909.00	10199.00	19920	20231129	-41.97	10400	20240806	11.15	19160	-39.67	20240102	10400	11.15	20240806	19390	-40.38	20231222	10400	11.15	20240806	1.43	N	009900	500	262 억	4311016	N	N	5	N	N
164	20241202	140238	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	11660	80	2	0.69	952622320	81674	64.22	11610	11900	11510	15050	8110	11580	11663.72	8.22	0	5089	12293	11936	11693	11336	11093	11815	11215	262	3470	500	8330	10	1	52470133	6118	4.01	1.14	12	0.16	2909.00	10199.00	19920	20231129	-41.47	10400	20240806	12.12	19160	-39.14	20240102	10400	12.12	20240806	19390	-39.87	20231222	10400	12.12	20240806	1.43	N	009900	500	262 억	4311016	N	N	5	N	N
165	20241202	130241	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	11530	-50	5	-0.43	714492200	61233	48.14	11610	11900	11510	15050	8110	11580	11668.42	8.22	0	212	12293	11936	11693	11336	11093	11815	11215	262	3470	500	8330	10	1	52470133	6050	3.96	1.13	12	0.12	2909.00	10199.00	19920	20231129	-42.12	10400	20240806	10.87	19160	-39.82	20240102	10400	10.87	20240806	19390	-40.54	20231222	10400	10.87	20240806	1.43	N	009900	500	262 억	4311016	N	N	5	N	N
166	20241202	120245	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	11560	-20	5	-0.17	596269110	50986	40.09	11610	11900	11510	15050	8110	11580	11694.77	8.22	0	4023	12293	11936	11693	11336	11093	11815	11215	262	3470	500	8330	10	1	52470133	6066	3.97	1.13	12	0.10	2909.00	10199.00	19920	20231129	-41.97	10400	20240806	11.15	19160	-39.67	20240102	10400	11.15	20240806	19390	-40.38	20231222	10400	11.15	20240806	1.43	N	009900	500	262 억	4311016	N	N	5	N	N
167	20241202	110233	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	11630	50	2	0.43	468569890	39942	31.40	11610	11900	11600	15050	8110	11580	11731.27	8.22	0	6137	12293	11936	11693	11336	11093	11815	11215	262	3470	500	8330	10	1	52470133	6102	4.00	1.14	12	0.08	2909.00	10199.00	19920	20231129	-41.62	10400	20240806	11.83	19160	-39.30	20240102	10400	11.83	20240806	19390	-40.02	20231222	10400	11.83	20240806	1.43	N	009900	500	262 억	4311016	N	N	5	N	N
168	20241202	100232	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	11700	120	2	1.04	300593640	25530	20.07	11610	11900	11610	15050	8110	11580	11774.16	8.22	0	6542	12293	11936	11693	11336	11093	11815	11215	262	3470	500	8330	10	1	52470133	6139	4.02	1.15	12	0.05	2909.00	10199.00	19920	20231129	-41.27	10400	20240806	12.50	19160	-38.94	20240102	10400	12.50	20240806	19390	-39.66	20231222	10400	12.50	20240806	1.43	N	009900	500	262 억	4311016	N	N	5	N	N
169	20241202	090232	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	11830	250	2	2.16	44236560	3766	2.96	11610	11850	11610	15050	8110	11580	11746.43	8.22	0	1265	12293	11936	11693	11336	11093	11815	11215	262	3470	500	8330	10	1	52470133	6207	4.07	1.16	12	0.01	2909.00	10199.00	19920	20231129	-40.61	10400	20240806	13.75	19160	-38.26	20240102	10400	13.75	20240806	19390	-38.99	20231222	10400	13.75	20240806	1.43	N	009900	500	262 억	4311016	N	N	5	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History