KissMeData/001380/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160120	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	3320	-75	5	-2.21	10915445245	3281936	72.62	3325	3400	3275	4410	2380	3395	3326.87	1.70	77471	87394	3645	3520	3435	3310	3225	3477	3267	225	1015	500	2030	5	1	44964143	1493	7.39	1.06	12	7.30	449.00	3138.00	4820	20241219	-31.12	1395	20240126	137.99	4820	-31.12	20241219	1395	137.99	20240126	4820	-31.12	20241219	1395	137.99	20240126	8.77	N	001380	500	224 억	763178	N	N	1	N	N
3	20241231	150120	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	3320	-75	5	-2.21	10915445245	3281936	72.62	3325	3400	3275	4410	2380	3395	3326.87	1.70	77471	87394	3645	3520	3435	3310	3225	3477	3267	225	1015	500	2030	5	1	44964143	1493	7.39	1.06	12	7.30	449.00	3138.00	4820	20241219	-31.12	1395	20240126	137.99	4820	-31.12	20241219	1395	137.99	20240126	4820	-31.12	20241219	1395	137.99	20240126	8.77	N	001380	500	224 억	763178	N	N	1	N	N
4	20241231	140120	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	3320	-75	5	-2.21	10915445245	3281936	72.62	3325	3400	3275	4410	2380	3395	3326.87	1.70	77471	87394	3645	3520	3435	3310	3225	3477	3267	225	1015	500	2030	5	1	44964143	1493	7.39	1.06	12	7.30	449.00	3138.00	4820	20241219	-31.12	1395	20240126	137.99	4820	-31.12	20241219	1395	137.99	20240126	4820	-31.12	20241219	1395	137.99	20240126	8.77	N	001380	500	224 억	763178	N	N	1	N	N
5	20241231	130120	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	3320	-75	5	-2.21	10915445245	3281936	72.62	3325	3400	3275	4410	2380	3395	3326.87	1.70	77471	87394	3645	3520	3435	3310	3225	3477	3267	225	1015	500	2030	5	1	44964143	1493	7.39	1.06	12	7.30	449.00	3138.00	4820	20241219	-31.12	1395	20240126	137.99	4820	-31.12	20241219	1395	137.99	20240126	4820	-31.12	20241219	1395	137.99	20240126	8.77	N	001380	500	224 억	763178	N	N	1	N	N
6	20241231	120120	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	3320	-75	5	-2.21	10915445245	3281936	72.62	3325	3400	3275	4410	2380	3395	3326.87	1.70	77471	87394	3645	3520	3435	3310	3225	3477	3267	225	1015	500	2030	5	1	44964143	1493	7.39	1.06	12	7.30	449.00	3138.00	4820	20241219	-31.12	1395	20240126	137.99	4820	-31.12	20241219	1395	137.99	20240126	4820	-31.12	20241219	1395	137.99	20240126	8.77	N	001380	500	224 억	763178	N	N	1	N	N
7	20241231	110119	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	3320	-75	5	-2.21	10915445245	3281936	72.62	3325	3400	3275	4410	2380	3395	3326.87	1.70	77471	87394	3645	3520	3435	3310	3225	3477	3267	225	1015	500	2030	5	1	44964143	1493	7.39	1.06	12	7.30	449.00	3138.00	4820	20241219	-31.12	1395	20240126	137.99	4820	-31.12	20241219	1395	137.99	20240126	4820	-31.12	20241219	1395	137.99	20240126	8.77	N	001380	500	224 억	763178	N	N	1	N	N
8	20241231	100120	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	3320	-75	5	-2.21	10915445245	3281936	72.62	3325	3400	3275	4410	2380	3395	3326.87	1.70	77471	87394	3645	3520	3435	3310	3225	3477	3267	225	1015	500	2030	5	1	44964143	1493	7.39	1.06	12	7.30	449.00	3138.00	4820	20241219	-31.12	1395	20240126	137.99	4820	-31.12	20241219	1395	137.99	20240126	4820	-31.12	20241219	1395	137.99	20240126	8.77	N	001380	500	224 억	763178	N	N	1	N	N
9	20241231	090121	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	3320	-75	5	-2.21	10915445245	3281936	72.62	3325	3400	3275	4410	2380	3395	3326.87	1.70	77471	87394	3645	3520	3435	3310	3225	3477	3267	225	1015	500	2030	5	1	44964143	1493	7.39	1.06	12	7.30	449.00	3138.00	4820	20241219	-31.12	1395	20240126	137.99	4820	-31.12	20241219	1395	137.99	20240126	4820	-31.12	20241219	1395	137.99	20240126	8.77	N	001380	500	224 억	763178	N	N	1	N	N
10	20241230	160119	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	3320	-75	5	-2.21	10552732715	3172006	70.19	3325	3400	3275	4410	2380	3395	3326.87	1.53	0	87394	3645	3520	3435	3310	3225	3477	3267	225	1015	500	2030	5	1	44964143	1493	7.39	1.06	12	7.05	449.00	3138.00	4820	20241219	-31.12	1395	20240126	137.99	4820	-31.12	20241219	1395	137.99	20240126	4820	-31.12	20241219	1395	137.99	20240126	8.77	N	001380	500	224 억	685707	N	N	1	N	N
11	20241230	150120	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	3330	-65	5	-1.91	9161795255	2755368	60.97	3325	3400	3275	4410	2380	3395	3325.03	1.53	0	37867	3645	3520	3435	3310	3225	3477	3267	225	1015	500	2030	5	1	44964143	1497	7.42	1.06	12	6.13	449.00	3138.00	4820	20241219	-30.91	1395	20240126	138.71	4820	-30.91	20241219	1395	138.71	20240126	4820	-30.91	20241219	1395	138.71	20240126	8.77	N	001380	500	224 억	685707	N	N	1	N	N
12	20241230	140120	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	3350	-45	5	-1.33	7891746985	2374933	52.55	3325	3400	3275	4410	2380	3395	3322.89	1.53	0	59116	3645	3520	3435	3310	3225	3477	3267	225	1015	500	2030	5	1	44964143	1506	7.46	1.07	12	5.28	449.00	3138.00	4820	20241219	-30.50	1395	20240126	140.14	4820	-30.50	20241219	1395	140.14	20240126	4820	-30.50	20241219	1395	140.14	20240126	8.77	N	001380	500	224 억	685707	N	N	1	N	N
13	20241230	130120	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	3325	-70	5	-2.06	6976767420	2100028	46.47	3325	3400	3275	4410	2380	3395	3322.17	1.53	0	12248	3645	3520	3435	3310	3225	3477	3267	225	1015	500	2030	5	1	44964143	1495	7.41	1.06	12	4.67	449.00	3138.00	4820	20241219	-31.02	1395	20240126	138.35	4820	-31.02	20241219	1395	138.35	20240126	4820	-31.02	20241219	1395	138.35	20240126	8.77	N	001380	500	224 억	685707	N	N	1	N	N
14	20241230	120120	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	3320	-75	5	-2.21	6292845875	1893703	41.90	3325	3400	3275	4410	2380	3395	3322.98	1.53	0	-8557	3645	3520	3435	3310	3225	3477	3267	225	1015	500	2030	5	1	44964143	1493	7.39	1.06	12	4.21	449.00	3138.00	4820	20241219	-31.12	1395	20240126	137.99	4820	-31.12	20241219	1395	137.99	20240126	4820	-31.12	20241219	1395	137.99	20240126	8.77	N	001380	500	224 억	685707	N	N	1	N	N
15	20241230	110120	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	3300	-95	5	-2.80	4600023585	1384342	30.63	3325	3400	3275	4410	2380	3395	3322.82	1.53	0	-60681	3645	3520	3435	3310	3225	3477	3267	225	1015	500	2030	5	1	44964143	1484	7.35	1.05	12	3.08	449.00	3138.00	4820	20241219	-31.54	1395	20240126	136.56	4820	-31.54	20241219	1395	136.56	20240126	4820	-31.54	20241219	1395	136.56	20240126	8.77	N	001380	500	224 억	685707	N	N	1	N	N
16	20241230	100120	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	3320	-75	5	-2.21	2955273620	885774	19.60	3325	3400	3300	4410	2380	3395	3336.27	1.53	0	27731	3645	3520	3435	3310	3225	3477	3267	225	1015	500	2030	5	1	44964143	1493	7.39	1.06	12	1.97	449.00	3138.00	4820	20241219	-31.12	1395	20240126	137.99	4820	-31.12	20241219	1395	137.99	20240126	4820	-31.12	20241219	1395	137.99	20240126	8.77	N	001380	500	224 억	685707	N	N	1	N	N
17	20241230	090120	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	3320	-75	5	-2.21	342619300	102960	2.28	3325	3350	3320	4410	2380	3395	3326.67	1.53	0	-11667	3645	3520	3435	3310	3225	3477	3267	225	1015	500	2030	5	1	44964143	1493	7.39	1.06	12	0.23	449.00	3138.00	4820	20241219	-31.12	1395	20240126	137.99	4820	-31.12	20241219	1395	137.99	20240126	4820	-31.12	20241219	1395	137.99	20240126	8.77	N	001380	500	224 억	685707	N	N	1	N	N
18	20241227	160120	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3395	-250	5	-6.86	14847826835	4315754	36.40	3460	3560	3350	4735	2555	3645	3440.43	0.51	0	454730	4058	3851	3708	3501	3358	3780	3430	225	1090	500	2180	5	1	44964143	1527	7.56	1.08	12	9.60	449.00	3138.00	4820	20241219	-29.56	1395	20240126	143.37	4820	-29.56	20241219	1395	143.37	20240126	4820	-29.56	20241219	1395	143.37	20240126	8.73	N	001380	500	224 억	229076	N	N	1	N	N
19	20241227	150119	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3380	-265	5	-7.27	13299888930	3857103	32.53	3460	3560	3365	4735	2555	3645	3448.15	0.51	0	304310	4058	3851	3708	3501	3358	3780	3430	225	1090	500	2180	5	1	44964143	1520	7.53	1.08	12	8.58	449.00	3138.00	4820	20241219	-29.88	1395	20240126	142.29	4820	-29.88	20241219	1395	142.29	20240126	4820	-29.88	20241219	1395	142.29	20240126	8.73	N	001380	500	224 억	229076	N	N	1	N	N
20	20241227	140120	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3430	-215	5	-5.90	11850112855	3431026	28.94	3460	3560	3365	4735	2555	3645	3453.80	0.51	0	178187	4058	3851	3708	3501	3358	3780	3430	225	1090	500	2180	5	1	44964143	1542	7.64	1.09	12	7.63	449.00	3138.00	4820	20241219	-28.84	1395	20240126	145.88	4820	-28.84	20241219	1395	145.88	20240126	4820	-28.84	20241219	1395	145.88	20240126	8.73	N	001380	500	224 억	229076	N	N	1	N	N
21	20241227	130120	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3425	-220	5	-6.04	10954729845	3169320	26.73	3460	3560	3365	4735	2555	3645	3456.49	0.51	0	133781	4058	3851	3708	3501	3358	3780	3430	225	1090	500	2180	5	1	44964143	1540	7.63	1.09	12	7.05	449.00	3138.00	4820	20241219	-28.94	1395	20240126	145.52	4820	-28.94	20241219	1395	145.52	20240126	4820	-28.94	20241219	1395	145.52	20240126	8.73	N	001380	500	224 억	229076	N	N	1	N	N
22	20241227	120120	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3375	-270	5	-7.41	10162422920	2935994	24.76	3460	3560	3365	4735	2555	3645	3461.32	0.51	0	95679	4058	3851	3708	3501	3358	3780	3430	225	1090	500	2180	5	1	44964143	1518	7.52	1.08	12	6.53	449.00	3138.00	4820	20241219	-29.98	1395	20240126	141.94	4820	-29.98	20241219	1395	141.94	20240126	4820	-29.98	20241219	1395	141.94	20240126	8.73	N	001380	500	224 억	229076	N	N	1	N	N
23	20241227	110120	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3415	-230	5	-6.31	7982406755	2294414	19.35	3460	3560	3415	4735	2555	3645	3479.05	0.51	0	28366	4058	3851	3708	3501	3358	3780	3430	225	1090	500	2180	5	1	44964143	1536	7.61	1.09	12	5.10	449.00	3138.00	4820	20241219	-29.15	1395	20240126	144.80	4820	-29.15	20241219	1395	144.80	20240126	4820	-29.15	20241219	1395	144.80	20240126	8.73	N	001380	500	224 억	229076	N	N	1	N	N
24	20241227	100119	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3495	-150	5	-4.12	5845010110	1675867	14.14	3460	3560	3435	4735	2555	3645	3487.74	0.51	0	95320	4058	3851	3708	3501	3358	3780	3430	225	1090	500	2180	5	1	44964143	1571	7.78	1.11	12	3.73	449.00	3138.00	4820	20241219	-27.49	1395	20240126	150.54	4820	-27.49	20241219	1395	150.54	20240126	4820	-27.49	20241219	1395	150.54	20240126	8.73	N	001380	500	224 억	229076	N	N	1	N	N
25	20241227	090120	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3495	-150	5	-4.12	984339675	283560	2.39	3460	3515	3455	4735	2555	3645	3471.30	0.51	0	62991	4058	3851	3708	3501	3358	3780	3430	225	1090	500	2180	5	1	44964143	1571	7.78	1.11	12	0.63	449.00	3138.00	4820	20241219	-27.49	1395	20240126	150.54	4820	-27.49	20241219	1395	150.54	20240126	4820	-27.49	20241219	1395	150.54	20240126	8.73	N	001380	500	224 억	229076	N	N	1	N	N
26	20241226	160120	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3645	-115	5	-3.06	42298449920	11318190	150.23	3705	3915	3565	4885	2635	3760	3737.25	0.66	0	-62267	4203	3981	3843	3621	3483	3912	3552	225	1125	500	2250	5	1	44964143	1639	8.12	1.16	12	25.17	449.00	3138.00	4820	20241219	-24.38	1395	20240126	161.29	4820	-24.38	20241219	1395	161.29	20240126	4820	-24.38	20241219	1395	161.29	20240126	8.98	N	001380	500	224 억	295069	N	N	1	N	N
27	20241226	150120	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3640	-120	5	-3.19	39643050800	10587109	140.52	3705	3915	3565	4885	2635	3760	3744.46	0.66	0	-187461	4203	3981	3843	3621	3483	3912	3552	225	1125	500	2250	5	1	44964143	1637	8.11	1.16	12	23.55	449.00	3138.00	4820	20241219	-24.48	1395	20240126	160.93	4820	-24.48	20241219	1395	160.93	20240126	4820	-24.48	20241219	1395	160.93	20240126	8.98	N	001380	500	224 억	295069	N	N	0	N	N
28	20241226	140119	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3770	10	2	0.27	17974902130	4898395	65.02	3705	3810	3565	4885	2635	3760	3669.55	0.66	0	-135708	4203	3981	3843	3621	3483	3912	3552	225	1125	500	2250	5	1	44964143	1695	8.40	1.20	12	10.89	449.00	3138.00	4820	20241219	-21.78	1395	20240126	170.25	4820	-21.78	20241219	1395	170.25	20240126	4820	-21.78	20241219	1395	170.25	20240126	8.98	N	001380	500	224 억	295069	N	N	0	N	N
29	20241226	130119	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3660	-100	5	-2.66	12052451960	3306563	43.89	3705	3730	3565	4885	2635	3760	3645.01	0.66	0	106111	4203	3981	3843	3621	3483	3912	3552	225	1125	500	2250	5	1	44964143	1646	8.15	1.17	12	7.35	449.00	3138.00	4820	20241219	-24.07	1395	20240126	162.37	4820	-24.07	20241219	1395	162.37	20240126	4820	-24.07	20241219	1395	162.37	20240126	8.98	N	001380	500	224 억	295069	N	N	0	N	N
30	20241226	120120	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3620	-140	5	-3.72	10442255895	2867338	38.06	3705	3730	3565	4885	2635	3760	3641.79	0.66	0	89734	4203	3981	3843	3621	3483	3912	3552	225	1125	500	2250	5	1	44964143	1628	8.06	1.15	12	6.38	449.00	3138.00	4820	20241219	-24.90	1395	20240126	159.50	4820	-24.90	20241219	1395	159.50	20240126	4820	-24.90	20241219	1395	159.50	20240126	8.98	N	001380	500	224 억	295069	N	N	0	N	N
31	20241226	110120	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3585	-175	5	-4.65	9028923990	2475625	32.86	3705	3730	3565	4885	2635	3760	3647.13	0.66	0	33619	4203	3981	3843	3621	3483	3912	3552	225	1125	500	2250	5	1	44964143	1612	7.98	1.14	12	5.51	449.00	3138.00	4820	20241219	-25.62	1395	20240126	156.99	4820	-25.62	20241219	1395	156.99	20240126	4820	-25.62	20241219	1395	156.99	20240126	8.98	N	001380	500	224 억	295069	N	N	0	N	N
32	20241226	100120	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3665	-95	5	-2.53	5615267425	1533800	20.36	3705	3730	3595	4885	2635	3760	3661.02	0.66	0	20012	4203	3981	3843	3621	3483	3912	3552	225	1125	500	2250	5	1	44964143	1648	8.16	1.17	12	3.41	449.00	3138.00	4820	20241219	-23.96	1395	20240126	162.72	4820	-23.96	20241219	1395	162.72	20240126	4820	-23.96	20241219	1395	162.72	20240126	8.98	N	001380	500	224 억	295069	N	N	0	N	N
33	20241226	090119	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3660	-100	5	-2.66	836412710	227346	3.02	3705	3720	3640	4885	2635	3760	3679.02	0.66	0	-22250	4203	3981	3843	3621	3483	3912	3552	225	1125	500	2250	5	1	44964143	1646	8.15	1.17	12	0.51	449.00	3138.00	4820	20241219	-24.07	1395	20240126	162.37	4820	-24.07	20241219	1395	162.37	20240126	4820	-24.07	20241219	1395	162.37	20240126	8.98	N	001380	500	224 억	295069	N	N	0	N	N
34	20241224	160120	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3760	-415	5	-9.94	28332282640	7329677	29.45	4040	4065	3705	5420	2925	4175	3865.55	0.89	0	-119871	4685	4430	4200	3945	3715	4557	4072	225	1245	500	2500	5	1	44964143	1691	8.37	1.20	12	16.30	449.00	3138.00	4820	20241219	-21.99	1395	20240126	169.53	4820	-21.99	20241219	1395	169.53	20240126	4820	-21.99	20241219	1395	169.53	20240126	7.83	N	001380	500	224 억	399638	N	N	51	N	N
35	20241224	150119	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3720	-455	5	-10.90	26410094695	6814591	27.38	4040	4065	3705	5420	2925	4175	3875.40	0.89	0	-233917	4685	4430	4200	3945	3715	4557	4072	225	1245	500	2500	5	1	44964143	1673	8.29	1.19	12	15.16	449.00	3138.00	4820	20241219	-22.82	1395	20240126	166.67	4820	-22.82	20241219	1395	166.67	20240126	4820	-22.82	20241219	1395	166.67	20240126	7.83	N	001380	500	224 억	399638	N	N	51	N	N
36	20241224	140118	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3765	-410	5	-9.82	23226517450	5962102	23.95	4040	4065	3725	5420	2925	4175	3895.56	0.89	0	-273879	4685	4430	4200	3945	3715	4557	4072	225	1245	500	2500	5	1	44964143	1693	8.39	1.20	12	13.26	449.00	3138.00	4820	20241219	-21.89	1395	20240126	169.89	4820	-21.89	20241219	1395	169.89	20240126	4820	-21.89	20241219	1395	169.89	20240126	7.83	N	001380	500	224 억	399638	N	N	51	N	N
37	20241224	130119	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3755	-420	5	-10.06	20982742845	5365636	21.56	4040	4065	3750	5420	2925	4175	3910.44	0.89	0	-329875	4685	4430	4200	3945	3715	4557	4072	225	1245	500	2500	5	1	44964143	1688	8.36	1.20	12	11.93	449.00	3138.00	4820	20241219	-22.10	1395	20240126	169.18	4820	-22.10	20241219	1395	169.18	20240126	4820	-22.10	20241219	1395	169.18	20240126	7.83	N	001380	500	224 억	399638	N	N	51	N	N
38	20241224	120119	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3850	-325	5	-7.78	17526238540	4456777	17.91	4040	4065	3810	5420	2925	4175	3932.34	0.89	0	-240966	4685	4430	4200	3945	3715	4557	4072	225	1245	500	2500	5	1	44964143	1731	8.57	1.23	12	9.91	449.00	3138.00	4820	20241219	-20.12	1395	20240126	175.99	4820	-20.12	20241219	1395	175.99	20240126	4820	-20.12	20241219	1395	175.99	20240126	7.83	N	001380	500	224 억	399638	N	N	51	N	N
39	20241224	110120	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3875	-300	5	-7.19	15695267785	3978660	15.98	4040	4065	3820	5420	2925	4175	3944.70	0.89	0	-199504	4685	4430	4200	3945	3715	4557	4072	225	1245	500	2500	5	1	44964143	1742	8.63	1.23	12	8.85	449.00	3138.00	4820	20241219	-19.61	1395	20240126	177.78	4820	-19.61	20241219	1395	177.78	20240126	4820	-19.61	20241219	1395	177.78	20240126	7.83	N	001380	500	224 억	399638	N	N	51	N	N
40	20241224	100119	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3930	-245	5	-5.87	11429348530	2877776	11.56	4040	4065	3890	5420	2925	4175	3971.39	0.89	0	24566	4685	4430	4200	3945	3715	4557	4072	225	1245	500	2500	5	1	44964143	1767	8.75	1.25	12	6.40	449.00	3138.00	4820	20241219	-18.46	1395	20240126	181.72	4820	-18.46	20241219	1395	181.72	20240126	4820	-18.46	20241219	1395	181.72	20240126	7.83	N	001380	500	224 억	399638	N	N	51	N	N
41	20241224	090120	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4050	-125	5	-2.99	1253115170	310453	1.25	4040	4065	4005	5420	2925	4175	4035.12	0.89	0	16762	4685	4430	4200	3945	3715	4557	4072	225	1245	500	2500	5	1	44964143	1821	9.02	1.29	12	0.69	449.00	3138.00	4820	20241219	-15.98	1395	20240126	190.32	4820	-15.98	20241219	1395	190.32	20240126	4820	-15.98	20241219	1395	190.32	20240126	7.83	N	001380	500	224 억	399638	N	N	51	N	N
42	20241223	160119	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4175	-35	5	-0.83	103168846575	24274611	64.43	4020	4455	3970	5470	2950	4210	4250.15	0.52	0	157531	4966	4587	4226	3847	3486	4407	3667	225	1260	500	2520	5	1	44964143	1877	9.30	1.33	12	53.99	449.00	3138.00	4820	20241219	-13.38	1395	20240126	199.28	4820	-13.38	20241219	1395	199.28	20240126	4820	-13.38	20241219	1395	199.28	20240126	8.72	N	001380	500	224 억	231996	N	N	51	N	N
43	20241223	150120	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4215	5	2	0.12	99572926385	23418673	62.16	4020	4455	3970	5470	2950	4210	4251.86	0.52	0	57761	4966	4587	4226	3847	3486	4407	3667	225	1260	500	2520	5	1	44964143	1895	9.39	1.34	12	52.08	449.00	3138.00	4820	20241219	-12.55	1395	20240126	202.15	4820	-12.55	20241219	1395	202.15	20240126	4820	-12.55	20241219	1395	202.15	20240126	8.72	N	001380	500	224 억	231996	N	N	10	N	N
44	20241223	140119	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4115	-95	5	-2.26	91708072345	21544770	57.19	4020	4455	3970	5470	2950	4210	4256.63	0.52	0	-211784	4966	4587	4226	3847	3486	4407	3667	225	1260	500	2520	5	1	44964143	1850	9.16	1.31	12	47.92	449.00	3138.00	4820	20241219	-14.63	1395	20240126	194.98	4820	-14.63	20241219	1395	194.98	20240126	4820	-14.63	20241219	1395	194.98	20240126	8.72	N	001380	500	224 억	231996	N	N	10	N	N
45	20241223	130119	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4250	40	2	0.95	80517845275	18856154	50.05	4020	4455	3970	5470	2950	4210	4270.11	0.52	0	-234429	4966	4587	4226	3847	3486	4407	3667	225	1260	500	2520	5	1	44964143	1911	9.47	1.35	12	41.94	449.00	3138.00	4820	20241219	-11.83	1395	20240126	204.66	4820	-11.83	20241219	1395	204.66	20240126	4820	-11.83	20241219	1395	204.66	20240126	8.72	N	001380	500	224 억	231996	N	N	10	N	N
46	20241223	120120	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4015	-195	5	-4.63	37782061710	9000557	23.89	4020	4375	3970	5470	2950	4210	4197.75	0.52	0	31964	4966	4587	4226	3847	3486	4407	3667	225	1260	500	2520	5	1	44964143	1805	8.94	1.28	12	20.02	449.00	3138.00	4820	20241219	-16.70	1395	20240126	187.81	4820	-16.70	20241219	1395	187.81	20240126	4820	-16.70	20241219	1395	187.81	20240126	8.72	N	001380	500	224 억	231996	N	N	10	N	N
47	20241223	110120	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4025	-185	5	-4.39	34725171065	8243562	21.88	4020	4375	3970	5470	2950	4210	4212.40	0.52	0	134636	4966	4587	4226	3847	3486	4407	3667	225	1260	500	2520	5	1	44964143	1810	8.96	1.28	12	18.33	449.00	3138.00	4820	20241219	-16.49	1395	20240126	188.53	4820	-16.49	20241219	1395	188.53	20240126	4820	-16.49	20241219	1395	188.53	20240126	8.72	N	001380	500	224 억	231996	N	N	10	N	N
48	20241223	100120	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4190	-20	5	-0.48	26578347430	6251039	16.59	4020	4375	4010	5470	2950	4210	4251.83	0.52	0	77093	4966	4587	4226	3847	3486	4407	3667	225	1260	500	2520	5	1	44964143	1884	9.33	1.34	12	13.90	449.00	3138.00	4820	20241219	-13.07	1395	20240126	200.36	4820	-13.07	20241219	1395	200.36	20240126	4820	-13.07	20241219	1395	200.36	20240126	8.72	N	001380	500	224 억	231996	N	N	10	N	N
49	20241223	090120	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4075	-135	5	-3.21	1908387310	471711	1.25	4020	4120	4010	5470	2950	4210	4045.36	0.52	0	121900	4966	4587	4226	3847	3486	4407	3667	225	1260	500	2520	5	1	44964143	1832	9.08	1.30	12	1.05	449.00	3138.00	4820	20241219	-15.46	1395	20240126	192.11	4820	-15.46	20241219	1395	192.11	20240126	4820	-15.46	20241219	1395	192.11	20240126	8.72	N	001380	500	224 억	231996	N	N	10	N	N
50	20241220	160119	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4210	-455	5	-9.75	155735789445	36579372	45.91	4460	4605	3865	6060	3270	4665	4257.50	0.13	0	200595	5558	5111	4373	3926	3188	5335	4150	225	1395	500	2790	5	1	44964143	1893	9.38	1.34	12	81.35	449.00	3138.00	4820	20241219	-12.66	1395	20240126	201.79	4820	-12.66	20241219	1395	201.79	20240126	4820	-12.66	20241219	1395	201.79	20240126	8.02	N	001380	500	224 억	56683	N	N	10	N	N
51	20241220	150119	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4265	-400	5	-8.57	147596080555	34659311	43.50	4460	4605	3865	6060	3270	4665	4258.44	0.13	0	148104	5558	5111	4373	3926	3188	5335	4150	225	1395	500	2790	5	1	44964143	1918	9.50	1.36	12	77.08	449.00	3138.00	4820	20241219	-11.51	1395	20240126	205.73	4820	-11.51	20241219	1395	205.73	20240126	4820	-11.51	20241219	1395	205.73	20240126	8.02	N	001380	500	224 억	56683	N	N	0	N	N
52	20241220	140119	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3935	-730	5	-15.65	72118564000	17067001	21.42	4460	4605	3865	6060	3270	4665	4225.51	0.13	0	459815	5558	5111	4373	3926	3188	5335	4150	225	1395	500	2790	5	1	44964143	1769	8.76	1.25	12	37.96	449.00	3138.00	4820	20241219	-18.36	1395	20240126	182.08	4820	-18.36	20241219	1395	182.08	20240126	4820	-18.36	20241219	1395	182.08	20240126	8.02	N	001380	500	224 억	56683	N	N	0	N	N
53	20241220	130119	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3955	-710	5	-15.22	65718965970	15439506	19.38	4460	4605	3865	6060	3270	4665	4256.44	0.13	0	467444	5558	5111	4373	3926	3188	5335	4150	225	1395	500	2790	5	1	44964143	1778	8.81	1.26	12	34.34	449.00	3138.00	4820	20241219	-17.95	1395	20240126	183.51	4820	-17.95	20241219	1395	183.51	20240126	4820	-17.95	20241219	1395	183.51	20240126	8.02	N	001380	500	224 억	56683	N	N	0	N	N
54	20241220	120119	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4015	-650	5	-13.93	53436348680	12354956	15.51	4460	4605	4015	6060	3270	4665	4324.98	0.13	0	574547	5558	5111	4373	3926	3188	5335	4150	225	1395	500	2790	5	1	44964143	1805	8.94	1.28	12	27.48	449.00	3138.00	4820	20241219	-16.70	1395	20240126	187.81	4820	-16.70	20241219	1395	187.81	20240126	4820	-16.70	20241219	1395	187.81	20240126	8.02	N	001380	500	224 억	56683	Y	N	0	N	N
55	20241220	110119	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4070	-595	5	-12.75	47825175735	10974991	13.78	4460	4605	4030	6060	3270	4665	4357.54	0.13	0	585745	5558	5111	4373	3926	3188	5335	4150	225	1395	500	2790	5	1	44964143	1830	9.06	1.30	12	24.41	449.00	3138.00	4820	20241219	-15.56	1395	20240126	191.76	4820	-15.56	20241219	1395	191.76	20240126	4820	-15.56	20241219	1395	191.76	20240126	8.02	N	001380	500	224 억	56683	N	N	0	N	N
56	20241220	100119	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4265	-400	5	-8.57	33903281550	7620356	9.57	4460	4605	4235	6060	3270	4665	4448.93	0.13	0	593718	5558	5111	4373	3926	3188	5335	4150	225	1395	500	2790	5	1	44964143	1918	9.50	1.36	12	16.95	449.00	3138.00	4820	20241219	-11.51	1395	20240126	205.73	4820	-11.51	20241219	1395	205.73	20240126	4820	-11.51	20241219	1395	205.73	20240126	8.02	N	001380	500	224 억	56683	N	N	0	N	N
57	20241220	090119	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4475	-190	5	-4.07	4405403555	985470	1.24	4460	4530	4440	6060	3270	4665	4469.55	0.13	0	144258	5558	5111	4373	3926	3188	5335	4150	225	1395	500	2790	5	1	44964143	2012	9.97	1.43	12	2.19	449.00	3138.00	4820	20241219	-7.16	1395	20240126	220.79	4820	-7.16	20241219	1395	220.79	20240126	4820	-7.16	20241219	1395	220.79	20240126	8.02	N	001380	500	224 억	56683	N	N	0	N	N
58	20241219	160120	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	4665	950	2	25.57	342879445250	78437569	536.69	3635	4820	3635	4825	2605	3715	4369.76	0.32	0	-83312	4085	3900	3725	3540	3365	3992	3632	225	1110	500	2220	5	1	44964143	2098	10.39	1.49	12	174.44	449.00	3138.00	4820	20241219	-3.22	1395	20240126	234.41	4820	-3.22	20241219	1395	234.41	20240126	4820	-3.22	20241219	1395	234.41	20240126	7.25	N	001380	500	224 억	144455	N	N	40	N	N
59	20241219	150119	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	4545	830	2	22.34	309026801545	71135964	486.73	3635	4820	3635	4825	2605	3715	4344.20	0.32	0	-88579	4085	3900	3725	3540	3365	3992	3632	225	1110	500	2220	5	1	44964143	2044	10.12	1.45	12	158.21	449.00	3138.00	4820	20241219	-5.71	1395	20240126	225.81	4820	-5.71	20241219	1395	225.81	20240126	4820	-5.71	20241219	1395	225.81	20240126	7.25	N	001380	500	224 억	144455	N	N	40	N	N
60	20241219	140119	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	4245	530	2	14.27	224428381950	52528042	359.41	3635	4630	3635	4825	2605	3715	4272.58	0.32	0	36083	4085	3900	3725	3540	3365	3992	3632	225	1110	500	2220	5	1	44964143	1909	9.45	1.35	12	116.82	449.00	3138.00	4630	20241219	-8.32	1395	20240126	204.30	4630	-8.32	20241219	1395	204.30	20240126	4630	-8.32	20241219	1395	204.30	20240126	7.25	N	001380	500	224 억	144455	N	N	40	N	N
61	20241219	130119	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	4525	810	2	21.80	192765577490	45241785	309.56	3635	4630	3635	4825	2605	3715	4260.83	0.32	0	9938	4085	3900	3725	3540	3365	3992	3632	225	1110	500	2220	5	1	44964143	2035	10.08	1.44	12	100.62	449.00	3138.00	4630	20241219	-2.27	1395	20240126	224.37	4630	-2.27	20241219	1395	224.37	20240126	4630	-2.27	20241219	1395	224.37	20240126	7.25	N	001380	500	224 억	144455	N	N	40	N	N
62	20241219	120119	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	4465	750	2	20.19	171803548430	40558116	277.51	3635	4630	3635	4825	2605	3715	4236.03	0.32	0	251665	4085	3900	3725	3540	3365	3992	3632	225	1110	500	2220	5	1	44964143	2008	9.94	1.42	12	90.20	449.00	3138.00	4630	20241219	-3.56	1395	20240126	220.07	4630	-3.56	20241219	1395	220.07	20240126	4630	-3.56	20241219	1395	220.07	20240126	7.25	N	001380	500	224 억	144455	N	N	40	N	N
63	20241219	110119	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	4515	800	2	21.53	122198548810	29525470	202.02	3635	4570	3635	4825	2605	3715	4138.80	0.32	0	513799	4085	3900	3725	3540	3365	3992	3632	225	1110	500	2220	5	1	44964143	2030	10.06	1.44	12	65.66	449.00	3138.00	4570	20241219	-1.20	1395	20240126	223.66	4570	-1.20	20241219	1395	223.66	20240126	4570	-1.20	20241219	1395	223.66	20240126	7.25	N	001380	500	224 억	144455	N	N	40	N	N
64	20241219	100119	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4020	305	2	8.21	67903170735	16834840	115.19	3635	4270	3635	4825	2605	3715	4033.56	0.32	0	93713	4085	3900	3725	3540	3365	3992	3632	225	1110	500	2220	5	1	44964143	1808	8.95	1.28	12	37.44	449.00	3138.00	4355	20241121	-7.69	1395	20240126	188.17	4355	-7.69	20241121	1395	188.17	20240126	4355	-7.69	20241121	1395	188.17	20240126	7.25	N	001380	500	224 억	144455	N	N	40	N	N
65	20241219	090119	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3795	80	2	2.15	1701684890	458708	3.14	3635	3795	3635	4825	2605	3715	3709.69	0.32	0	97635	4085	3900	3725	3540	3365	3992	3632	225	1110	500	2220	5	1	44964143	1706	8.45	1.21	12	1.02	449.00	3138.00	4355	20241121	-12.86	1395	20240126	172.04	4355	-12.86	20241121	1395	172.04	20240126	4355	-12.86	20241121	1395	172.04	20240126	7.25	N	001380	500	224 억	144455	N	N	40	N	N
66	20241218	160119	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3715	30	2	0.81	53803376555	14450034	26.52	3620	3910	3550	4790	2580	3685	3723.41	0.97	0	-319380	4491	4087	3691	3287	2891	4290	3490	225	1105	500	2210	5	1	44964143	1670	8.27	1.18	12	32.14	449.00	3138.00	4355	20241121	-14.70	1395	20240126	166.31	4355	-14.70	20241121	1395	166.31	20240126	4355	-14.70	20241121	1395	166.31	20240126	7.38	N	001380	500	224 억	433995	N	N	40	N	N
67	20241218	150119	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3690	5	2	0.14	52257734850	14032140	25.75	3620	3910	3550	4790	2580	3685	3724.15	0.97	0	-358494	4491	4087	3691	3287	2891	4290	3490	225	1105	500	2210	5	1	44964143	1659	8.22	1.18	12	31.21	449.00	3138.00	4355	20241121	-15.27	1395	20240126	164.52	4355	-15.27	20241121	1395	164.52	20240126	4355	-15.27	20241121	1395	164.52	20240126	7.38	N	001380	500	224 억	433995	N	N	0	N	N
68	20241218	140119	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3675	-10	5	-0.27	49710200330	13344941	24.49	3620	3910	3550	4790	2580	3685	3725.02	0.97	0	-421279	4491	4087	3691	3287	2891	4290	3490	225	1105	500	2210	5	1	44964143	1652	8.18	1.17	12	29.68	449.00	3138.00	4355	20241121	-15.61	1395	20240126	163.44	4355	-15.61	20241121	1395	163.44	20240126	4355	-15.61	20241121	1395	163.44	20240126	7.38	N	001380	500	224 억	433995	N	N	0	N	N
69	20241218	130119	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3740	55	2	1.49	47640712385	12786074	23.46	3620	3910	3550	4790	2580	3685	3725.99	0.97	0	-416366	4491	4087	3691	3287	2891	4290	3490	225	1105	500	2210	5	1	44964143	1682	8.33	1.19	12	28.44	449.00	3138.00	4355	20241121	-14.12	1395	20240126	168.10	4355	-14.12	20241121	1395	168.10	20240126	4355	-14.12	20241121	1395	168.10	20240126	7.38	N	001380	500	224 억	433995	N	N	0	N	N
70	20241218	120119	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3695	10	2	0.27	42926487565	11523024	21.15	3620	3910	3550	4790	2580	3685	3725.28	0.97	0	-419998	4491	4087	3691	3287	2891	4290	3490	225	1105	500	2210	5	1	44964143	1661	8.23	1.18	12	25.63	449.00	3138.00	4355	20241121	-15.15	1395	20240126	164.87	4355	-15.15	20241121	1395	164.87	20240126	4355	-15.15	20241121	1395	164.87	20240126	7.38	N	001380	500	224 억	433995	N	N	0	N	N
71	20241218	110119	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3800	115	2	3.12	22622401605	6166388	11.32	3620	3820	3550	4790	2580	3685	3668.66	0.97	0	-229424	4491	4087	3691	3287	2891	4290	3490	225	1105	500	2210	5	1	44964143	1709	8.46	1.21	12	13.71	449.00	3138.00	4355	20241121	-12.74	1395	20240126	172.40	4355	-12.74	20241121	1395	172.40	20240126	4355	-12.74	20241121	1395	172.40	20240126	7.38	N	001380	500	224 억	433995	N	N	0	N	N
72	20241218	100119	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3635	-50	5	-1.36	10755771285	2958673	5.43	3620	3715	3560	4790	2580	3685	3635.32	0.97	0	36644	4491	4087	3691	3287	2891	4290	3490	225	1105	500	2210	5	1	44964143	1634	8.10	1.16	12	6.58	449.00	3138.00	4355	20241121	-16.53	1395	20240126	160.57	4355	-16.53	20241121	1395	160.57	20240126	4355	-16.53	20241121	1395	160.57	20240126	7.38	N	001380	500	224 억	433995	N	N	0	N	N
73	20241218	090119	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3605	-80	5	-2.17	1278795210	354176	0.65	3620	3630	3585	4790	2580	3685	3610.45	0.97	0	-6086	4491	4087	3691	3287	2891	4290	3490	225	1105	500	2210	5	1	44964143	1621	8.03	1.15	12	0.79	449.00	3138.00	4355	20241121	-17.22	1395	20240126	158.42	4355	-17.22	20241121	1395	158.42	20240126	4355	-17.22	20241121	1395	158.42	20240126	7.38	N	001380	500	224 억	433995	N	N	0	N	N
74	20241217	160119	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3685	420	2	12.86	203987327030	54164102	414.39	3420	4095	3295	4240	2290	3265	3766.17	0.91	0	54548	3628	3446	3248	3066	2868	3537	3157	225	975	500	1950	5	1	44964143	1657	8.21	1.17	12	120.46	449.00	3138.00	4355	20241121	-15.38	1395	20240126	164.16	4355	-15.38	20241121	1395	164.16	20240126	4355	-15.38	20241121	1395	164.16	20240126	7.87	N	001380	500	224 억	410583	N	N	20	N	N
75	20241217	150118	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3660	395	2	12.10	199308280575	52899902	404.71	3420	4095	3295	4240	2290	3265	3767.65	0.91	0	69776	3628	3446	3248	3066	2868	3537	3157	225	975	500	1950	5	1	44964143	1646	8.15	1.17	12	117.65	449.00	3138.00	4355	20241121	-15.96	1395	20240126	162.37	4355	-15.96	20241121	1395	162.37	20240126	4355	-15.96	20241121	1395	162.37	20240126	7.87	N	001380	500	224 억	410583	N	N	20	N	N
76	20241217	140119	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3625	360	2	11.03	189257137600	50142564	383.62	3420	4095	3295	4240	2290	3265	3774.38	0.91	0	-173095	3628	3446	3248	3066	2868	3537	3157	225	975	500	1950	5	1	44964143	1630	8.07	1.16	12	111.52	449.00	3138.00	4355	20241121	-16.76	1395	20240126	159.86	4355	-16.76	20241121	1395	159.86	20240126	4355	-16.76	20241121	1395	159.86	20240126	7.87	N	001380	500	224 억	410583	N	N	20	N	N
77	20241217	130118	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3785	520	2	15.93	173328398985	45867369	350.91	3420	4095	3295	4240	2290	3265	3778.90	0.91	0	-217724	3628	3446	3248	3066	2868	3537	3157	225	975	500	1950	5	1	44964143	1702	8.43	1.21	12	102.01	449.00	3138.00	4355	20241121	-13.09	1395	20240126	171.33	4355	-13.09	20241121	1395	171.33	20240126	4355	-13.09	20241121	1395	171.33	20240126	7.87	N	001380	500	224 억	410583	N	N	20	N	N
78	20241217	120119	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3850	585	2	17.92	157168382760	41600317	318.27	3420	4095	3295	4240	2290	3265	3778.06	0.91	0	-38582	3628	3446	3248	3066	2868	3537	3157	225	975	500	1950	5	1	44964143	1731	8.57	1.23	12	92.52	449.00	3138.00	4355	20241121	-11.60	1395	20240126	175.99	4355	-11.60	20241121	1395	175.99	20240126	4355	-11.60	20241121	1395	175.99	20240126	7.87	N	001380	500	224 억	410583	N	N	20	N	N
79	20241217	110118	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4025	760	2	23.28	135300751105	36066351	275.93	3420	4095	3295	4240	2290	3265	3751.44	0.91	0	229872	3628	3446	3248	3066	2868	3537	3157	225	975	500	1950	5	1	44964143	1810	8.96	1.28	12	80.21	449.00	3138.00	4355	20241121	-7.58	1395	20240126	188.53	4355	-7.58	20241121	1395	188.53	20240126	4355	-7.58	20241121	1395	188.53	20240126	7.87	N	001380	500	224 억	410583	N	N	20	N	N
80	20241217	100119	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3815	550	2	16.85	80577091145	22040781	168.62	3420	3880	3295	4240	2290	3265	3655.82	0.91	0	-179252	3628	3446	3248	3066	2868	3537	3157	225	975	500	1950	5	1	44964143	1715	8.50	1.22	12	49.02	449.00	3138.00	4355	20241121	-12.40	1395	20240126	173.48	4355	-12.40	20241121	1395	173.48	20240126	4355	-12.40	20241121	1395	173.48	20240126	7.87	N	001380	500	224 억	410583	N	N	20	N	N
81	20241217	090118	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3410	145	2	4.44	3105115275	911233	6.97	3420	3420	3365	4240	2290	3265	3407.60	0.91	0	-98087	3628	3446	3248	3066	2868	3537	3157	225	975	500	1950	5	1	44964143	1533	7.59	1.09	12	2.03	449.00	3138.00	4355	20241121	-21.70	1395	20240126	144.44	4355	-21.70	20241121	1395	144.44	20240126	4355	-21.70	20241121	1395	144.44	20240126	7.87	N	001380	500	224 억	410583	N	N	20	N	N
82	20241216	160118	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3265	-75	5	-2.25	36170638450	11075792	26.70	3205	3430	3050	4340	2340	3340	3265.04	1.95	0	-491601	3830	3585	3375	3130	2920	3480	3025	225	1000	500	2000	5	1	44964143	1468	7.27	1.04	12	24.63	449.00	3138.00	4355	20241121	-25.03	1395	20240126	134.05	4355	-25.03	20241121	1395	134.05	20240126	4355	-25.03	20241121	1395	134.05	20240126	6.20	N	001380	500	224 억	875884	N	N	20	N	N
83	20241216	150119	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3160	-180	5	-5.39	31691941925	9694056	23.37	3205	3430	3050	4340	2340	3340	3268.45	1.95	0	-276866	3830	3585	3375	3130	2920	3480	3025	225	1000	500	2000	5	1	44964143	1421	7.04	1.01	12	21.56	449.00	3138.00	4355	20241121	-27.44	1395	20240126	126.52	4355	-27.44	20241121	1395	126.52	20240126	4355	-27.44	20241121	1395	126.52	20240126	6.20	N	001380	500	224 억	875884	N	N	14	N	N
84	20241216	140118	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3085	-255	5	-7.63	29112267155	8860821	21.36	3205	3430	3050	4340	2340	3340	3284.86	1.95	0	-224457	3830	3585	3375	3130	2920	3480	3025	225	1000	500	2000	5	1	44964143	1387	6.87	0.98	12	19.71	449.00	3138.00	4355	20241121	-29.16	1395	20240126	121.15	4355	-29.16	20241121	1395	121.15	20240126	4355	-29.16	20241121	1395	121.15	20240126	6.20	N	001380	500	224 억	875884	N	N	14	N	N
85	20241216	130119	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3185	-155	5	-4.64	25789362820	7799873	18.80	3205	3430	3175	4340	2340	3340	3305.93	1.95	0	-442955	3830	3585	3375	3130	2920	3480	3025	225	1000	500	2000	5	1	44964143	1432	7.09	1.01	12	17.35	449.00	3138.00	4355	20241121	-26.87	1395	20240126	128.32	4355	-26.87	20241121	1395	128.32	20240126	4355	-26.87	20241121	1395	128.32	20240126	6.20	N	001380	500	224 억	875884	N	N	14	N	N
86	20241216	120119	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3240	-100	5	-2.99	23399113120	7058591	17.02	3205	3430	3205	4340	2340	3340	3314.61	1.95	0	-448332	3830	3585	3375	3130	2920	3480	3025	225	1000	500	2000	5	1	44964143	1457	7.22	1.03	12	15.70	449.00	3138.00	4355	20241121	-25.60	1395	20240126	132.26	4355	-25.60	20241121	1395	132.26	20240126	4355	-25.60	20241121	1395	132.26	20240126	6.20	N	001380	500	224 억	875884	N	N	14	N	N
87	20241216	110118	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3275	-65	5	-1.95	21740531450	6549023	15.79	3205	3430	3205	4340	2340	3340	3319.34	1.95	0	-347391	3830	3585	3375	3130	2920	3480	3025	225	1000	500	2000	5	1	44964143	1473	7.29	1.04	12	14.56	449.00	3138.00	4355	20241121	-24.80	1395	20240126	134.77	4355	-24.80	20241121	1395	134.77	20240126	4355	-24.80	20241121	1395	134.77	20240126	6.20	N	001380	500	224 억	875884	N	N	14	N	N
88	20241216	100118	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3340	0	3	0.00	18657741560	5609956	13.52	3205	3430	3205	4340	2340	3340	3325.56	1.95	0	-306607	3830	3585	3375	3130	2920	3480	3025	225	1000	500	2000	5	1	44964143	1502	7.44	1.06	12	12.48	449.00	3138.00	4355	20241121	-23.31	1395	20240126	139.43	4355	-23.31	20241121	1395	139.43	20240126	4355	-23.31	20241121	1395	139.43	20240126	6.20	N	001380	500	224 억	875884	N	N	14	N	N
89	20241216	090119	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3335	-5	5	-0.15	2602507015	799912	1.93	3205	3335	3205	4340	2340	3340	3240.71	1.95	0	35910	3830	3585	3375	3130	2920	3480	3025	225	1000	500	2000	5	1	44964143	1500	7.43	1.06	12	1.78	449.00	3138.00	4355	20241121	-23.42	1395	20240126	139.07	4355	-23.42	20241121	1395	139.07	20240126	4355	-23.42	20241121	1395	139.07	20240126	6.20	N	001380	500	224 억	875884	N	N	14	N	N
90	20241213	160117	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3340	215	2	6.88	139197943730	41210293	145.87	3365	3620	3165	4060	2190	3125	3377.80	1.53	0	207055	3605	3365	2885	2645	2165	3485	2765	225	935	500	1870	5	1	44964143	1502	7.44	1.06	12	91.65	449.00	3138.00	4355	20241121	-23.31	1395	20240126	139.43	4355	-23.31	20241121	1395	139.43	20240126	4355	-23.31	20241121	1395	139.43	20240126	5.54	N	001380	500	224 억	688453	N	N	14	N	N
91	20241213	150119	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3310	185	2	5.92	136250674540	40324197	142.74	3365	3620	3165	4060	2190	3125	3378.88	1.53	0	50903	3605	3365	2885	2645	2165	3485	2765	225	935	500	1870	5	1	44964143	1488	7.37	1.05	12	89.68	449.00	3138.00	4355	20241121	-24.00	1395	20240126	137.28	4355	-24.00	20241121	1395	137.28	20240126	4355	-24.00	20241121	1395	137.28	20240126	5.54	N	001380	500	224 억	688453	N	N	18	N	N
92	20241213	140119	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3405	280	2	8.96	129891430200	38427883	136.02	3365	3620	3165	4060	2190	3125	3380.13	1.53	0	-212936	3605	3365	2885	2645	2165	3485	2765	225	935	500	1870	5	1	44964143	1531	7.58	1.09	12	85.46	449.00	3138.00	4355	20241121	-21.81	1395	20240126	144.09	4355	-21.81	20241121	1395	144.09	20240126	4355	-21.81	20241121	1395	144.09	20240126	5.54	N	001380	500	224 억	688453	N	N	18	N	N
93	20241213	130119	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3370	245	2	7.84	122691492665	36287855	128.45	3365	3620	3165	4060	2190	3125	3381.06	1.53	0	-379152	3605	3365	2885	2645	2165	3485	2765	225	935	500	1870	5	1	44964143	1515	7.51	1.07	12	80.70	449.00	3138.00	4355	20241121	-22.62	1395	20240126	141.58	4355	-22.62	20241121	1395	141.58	20240126	4355	-22.62	20241121	1395	141.58	20240126	5.54	N	001380	500	224 억	688453	N	N	18	N	N
94	20241213	120119	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3495	370	2	11.84	108949087620	32238313	114.11	3365	3620	3165	4060	2190	3125	3379.49	1.53	0	-465877	3605	3365	2885	2645	2165	3485	2765	225	935	500	1870	5	1	44964143	1571	7.78	1.11	12	71.70	449.00	3138.00	4355	20241121	-19.75	1395	20240126	150.54	4355	-19.75	20241121	1395	150.54	20240126	4355	-19.75	20241121	1395	150.54	20240126	5.54	N	001380	500	224 억	688453	N	N	18	N	N
95	20241213	110118	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3295	170	2	5.44	70821202825	21315066	75.45	3365	3550	3165	4060	2190	3125	3322.59	1.53	0	-525393	3605	3365	2885	2645	2165	3485	2765	225	935	500	1870	5	1	44964143	1482	7.34	1.05	12	47.40	449.00	3138.00	4355	20241121	-24.34	1395	20240126	136.20	4355	-24.34	20241121	1395	136.20	20240126	4355	-24.34	20241121	1395	136.20	20240126	5.54	N	001380	500	224 억	688453	N	N	18	N	N
96	20241213	100119	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3305	180	2	5.76	59968337115	18037917	63.85	3365	3550	3165	4060	2190	3125	3324.57	1.53	0	-501424	3605	3365	2885	2645	2165	3485	2765	225	935	500	1870	5	1	44964143	1486	7.36	1.05	12	40.12	449.00	3138.00	4355	20241121	-24.11	1395	20240126	136.92	4355	-24.11	20241121	1395	136.92	20240126	4355	-24.11	20241121	1395	136.92	20240126	5.54	N	001380	500	224 억	688453	N	N	18	N	N
97	20241213	090118	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3535	410	2	13.12	11189498750	3274673	11.59	3365	3550	3355	4060	2190	3125	3416.98	1.53	0	20857	3605	3365	2885	2645	2165	3485	2765	225	935	500	1870	5	1	44964143	1589	7.87	1.13	12	7.28	449.00	3138.00	4355	20241121	-18.83	1395	20240126	153.41	4355	-18.83	20241121	1395	153.41	20240126	4355	-18.83	20241121	1395	153.41	20240126	5.54	N	001380	500	224 억	688453	N	N	18	N	N
98	20241212	160119	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3125	720	1	29.94	79334864870	28241234	659.52	2465	3125	2405	3125	1685	2405	2809.19	1.59	0	-15315	2548	2476	2378	2306	2208	2427	2257	225	720	500	1440	5	1	44964143	1405	6.96	1.00	12	62.81	449.00	3138.00	4355	20241121	-28.24	1395	20240126	124.01	4355	-28.24	20241121	1395	124.01	20240126	4355	-28.24	20241121	1395	124.01	20240126	5.00	N	001380	500	224 억	716709	N	N	18	N	N
99	20241212	150118	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3125	720	1	29.94	79267199245	28219581	659.01	2465	3125	2405	3125	1685	2405	2808.94	1.59	0	-10726	2548	2476	2378	2306	2208	2427	2257	225	720	500	1440	5	1	44964143	1405	6.96	1.00	12	62.76	449.00	3138.00	4355	20241121	-28.24	1395	20240126	124.01	4355	-28.24	20241121	1395	124.01	20240126	4355	-28.24	20241121	1395	124.01	20240126	5.00	N	001380	500	224 억	716709	N	N	0	N	N
100	20241212	140119	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3125	720	1	29.94	79130386745	28175801	657.99	2465	3125	2405	3125	1685	2405	2808.45	1.59	0	-10726	2548	2476	2378	2306	2208	2427	2257	225	720	500	1440	5	1	44964143	1405	6.96	1.00	12	62.66	449.00	3138.00	4355	20241121	-28.24	1395	20240126	124.01	4355	-28.24	20241121	1395	124.01	20240126	4355	-28.24	20241121	1395	124.01	20240126	5.00	N	001380	500	224 억	716709	N	N	0	N	N
101	20241212	130119	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3125	720	1	29.94	79017596120	28139708	657.15	2465	3125	2405	3125	1685	2405	2808.05	1.59	0	-10726	2548	2476	2378	2306	2208	2427	2257	225	720	500	1440	5	1	44964143	1405	6.96	1.00	12	62.58	449.00	3138.00	4355	20241121	-28.24	1395	20240126	124.01	4355	-28.24	20241121	1395	124.01	20240126	4355	-28.24	20241121	1395	124.01	20240126	5.00	N	001380	500	224 억	716709	N	N	0	N	N
102	20241212	120117	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3125	720	1	29.94	72993996120	26212156	612.13	2465	3125	2405	3125	1685	2405	2784.74	1.59	0	111639	2548	2476	2378	2306	2208	2427	2257	225	720	500	1440	5	1	44964143	1405	6.96	1.00	12	58.30	449.00	3138.00	4355	20241121	-28.24	1395	20240126	124.01	4355	-28.24	20241121	1395	124.01	20240126	4355	-28.24	20241121	1395	124.01	20240126	5.00	N	001380	500	224 억	716709	N	N	0	N	N
103	20241212	110118	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2815	410	2	17.05	48220782805	17859218	417.07	2465	2855	2405	3125	1685	2405	2700.05	1.59	0	-85127	2548	2476	2378	2306	2208	2427	2257	225	720	500	1440	5	1	44964143	1266	6.27	0.90	12	39.72	449.00	3138.00	4355	20241121	-35.36	1395	20240126	101.79	4355	-35.36	20241121	1395	101.79	20240126	4355	-35.36	20241121	1395	101.79	20240126	5.00	N	001380	500	224 억	716709	N	N	0	N	N
104	20241212	100118	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2610	205	2	8.52	22866689205	8686873	202.87	2465	2780	2405	3125	1685	2405	2632.33	1.59	0	-461201	2548	2476	2378	2306	2208	2427	2257	225	720	500	1440	5	1	44964143	1174	5.81	0.83	12	19.32	449.00	3138.00	4355	20241121	-40.07	1395	20240126	87.10	4355	-40.07	20241121	1395	87.10	20240126	4355	-40.07	20241121	1395	87.10	20240126	5.00	N	001380	500	224 억	716709	N	N	0	N	N
105	20241212	090119	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2450	45	2	1.87	908794005	370750	8.66	2465	2480	2405	3125	1685	2405	2451.23	1.59	0	-64095	2548	2476	2378	2306	2208	2427	2257	225	720	500	1440	5	1	44964143	1102	5.46	0.78	12	0.82	449.00	3138.00	4355	20241121	-43.74	1395	20240126	75.63	4355	-43.74	20241121	1395	75.63	20240126	4355	-43.74	20241121	1395	75.63	20240126	5.00	N	001380	500	224 억	716709	N	N	0	N	N
106	20241211	160118	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2405	40	2	1.69	9815878850	4165114	29.75	2430	2450	2280	3070	1660	2365	2356.30	1.57	0	-3882	2708	2536	2358	2186	2008	2622	2272	225	705	500	1410	5	1	44964143	1081	5.36	0.77	12	9.26	449.00	3138.00	4355	20241121	-44.78	1395	20240126	72.40	4355	-44.78	20241121	1395	72.40	20240126	4355	-44.78	20241121	1395	72.40	20240126	4.29	N	001380	500	224 억	707529	N	N	1	N	N
107	20241211	150114	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2360	-5	5	-0.21	8807316625	3742768	26.74	2430	2450	2280	3070	1660	2365	2353.15	1.57	0	-56581	2708	2536	2358	2186	2008	2622	2272	225	705	500	1410	5	1	44964143	1061	5.26	0.75	12	8.32	449.00	3138.00	4355	20241121	-45.81	1395	20240126	69.18	4355	-45.81	20241121	1395	69.18	20240126	4355	-45.81	20241121	1395	69.18	20240126	4.29	N	001380	500	224 억	707529	N	N	1	N	N
108	20241211	140118	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2330	-35	5	-1.48	7986150925	3391255	24.23	2430	2450	2280	3070	1660	2365	2354.92	1.57	0	-117413	2708	2536	2358	2186	2008	2622	2272	225	705	500	1410	5	1	44964143	1048	5.19	0.74	12	7.54	449.00	3138.00	4355	20241121	-46.50	1395	20240126	67.03	4355	-46.50	20241121	1395	67.03	20240126	4355	-46.50	20241121	1395	67.03	20240126	4.29	N	001380	500	224 억	707529	N	N	1	N	N
109	20241211	130118	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2315	-50	5	-2.11	7569152390	3211792	22.94	2430	2450	2280	3070	1660	2365	2356.67	1.57	0	-107911	2708	2536	2358	2186	2008	2622	2272	225	705	500	1410	5	1	44964143	1041	5.16	0.74	12	7.14	449.00	3138.00	4355	20241121	-46.84	1395	20240126	65.95	4355	-46.84	20241121	1395	65.95	20240126	4355	-46.84	20241121	1395	65.95	20240126	4.29	N	001380	500	224 억	707529	N	N	1	N	N
110	20241211	120118	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2295	-70	5	-2.96	6891272480	2917122	20.84	2430	2450	2280	3070	1660	2365	2362.35	1.57	0	-110124	2708	2536	2358	2186	2008	2622	2272	225	705	500	1410	5	1	44964143	1032	5.11	0.73	12	6.49	449.00	3138.00	4355	20241121	-47.30	1395	20240126	64.52	4355	-47.30	20241121	1395	64.52	20240126	4355	-47.30	20241121	1395	64.52	20240126	4.29	N	001380	500	224 억	707529	N	N	1	N	N
111	20241211	110119	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2305	-60	5	-2.54	5890513825	2481318	17.73	2430	2450	2295	3070	1660	2365	2373.95	1.57	0	-152355	2708	2536	2358	2186	2008	2622	2272	225	705	500	1410	5	1	44964143	1036	5.13	0.73	12	5.52	449.00	3138.00	4355	20241121	-47.07	1395	20240126	65.23	4355	-47.07	20241121	1395	65.23	20240126	4355	-47.07	20241121	1395	65.23	20240126	4.29	N	001380	500	224 억	707529	N	N	1	N	N
112	20241211	100118	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2355	-10	5	-0.42	4647372440	1949992	13.93	2430	2450	2335	3070	1660	2365	2383.30	1.57	0	-116628	2708	2536	2358	2186	2008	2622	2272	225	705	500	1410	5	1	44964143	1059	5.24	0.75	12	4.34	449.00	3138.00	4355	20241121	-45.92	1395	20240126	68.82	4355	-45.92	20241121	1395	68.82	20240126	4355	-45.92	20241121	1395	68.82	20240126	4.29	N	001380	500	224 억	707529	N	N	1	N	N
113	20241211	090119	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2415	50	2	2.11	938079990	387557	2.77	2430	2450	2395	3070	1660	2365	2420.78	1.57	0	-140893	2708	2536	2358	2186	2008	2622	2272	225	705	500	1410	5	1	44964143	1086	5.38	0.77	12	0.86	449.00	3138.00	4355	20241121	-44.55	1395	20240126	73.12	4355	-44.55	20241121	1395	73.12	20240126	4355	-44.55	20241121	1395	73.12	20240126	4.29	N	001380	500	224 억	707529	N	N	1	N	N
114	20241210	160118	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2365	185	2	8.49	32837417045	13865345	141.32	2180	2530	2180	2830	1530	2180	2368.36	0.88	0	319239	2500	2340	2225	2065	1950	2282	2007	225	650	500	1300	5	1	44964143	1063	5.27	0.75	12	30.84	449.00	3138.00	4355	20241121	-45.69	1395	20240126	69.53	4355	-45.69	20241121	1395	69.53	20240126	4355	-45.69	20241121	1395	69.53	20240126	4.19	N	001380	500	224 억	396278	N	N	1	N	N
115	20241210	150118	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2345	165	2	7.57	31991443595	13506447	137.66	2180	2530	2180	2830	1530	2180	2368.66	0.88	0	317197	2500	2340	2225	2065	1950	2282	2007	225	650	500	1300	5	1	44964143	1054	5.22	0.75	12	30.04	449.00	3138.00	4355	20241121	-46.15	1395	20240126	68.10	4355	-46.15	20241121	1395	68.10	20240126	4355	-46.15	20241121	1395	68.10	20240126	4.19	N	001380	500	224 억	396278	N	N	0	N	N
116	20241210	140118	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2365	185	2	8.49	30046931655	12679356	129.23	2180	2530	2180	2830	1530	2180	2369.81	0.88	0	357024	2500	2340	2225	2065	1950	2282	2007	225	650	500	1300	5	1	44964143	1063	5.27	0.75	12	28.20	449.00	3138.00	4355	20241121	-45.69	1395	20240126	69.53	4355	-45.69	20241121	1395	69.53	20240126	4355	-45.69	20241121	1395	69.53	20240126	4.19	N	001380	500	224 억	396278	N	N	0	N	N
117	20241210	130118	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2295	115	2	5.28	28075780325	11839925	120.67	2180	2530	2180	2830	1530	2180	2371.34	0.88	0	258405	2500	2340	2225	2065	1950	2282	2007	225	650	500	1300	5	1	44964143	1032	5.11	0.73	12	26.33	449.00	3138.00	4355	20241121	-47.30	1395	20240126	64.52	4355	-47.30	20241121	1395	64.52	20240126	4355	-47.30	20241121	1395	64.52	20240126	4.19	N	001380	500	224 억	396278	N	N	0	N	N
118	20241210	120118	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2360	180	2	8.26	24060210830	10098944	102.93	2180	2530	2180	2830	1530	2180	2382.52	0.88	0	369875	2500	2340	2225	2065	1950	2282	2007	225	650	500	1300	5	1	44964143	1061	5.26	0.75	12	22.46	449.00	3138.00	4355	20241121	-45.81	1395	20240126	69.18	4355	-45.81	20241121	1395	69.18	20240126	4355	-45.81	20241121	1395	69.18	20240126	4.19	N	001380	500	224 억	396278	N	N	0	N	N
119	20241210	110118	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2510	330	2	15.14	17926791655	7551438	76.97	2180	2530	2180	2830	1530	2180	2374.05	0.88	0	431993	2500	2340	2225	2065	1950	2282	2007	225	650	500	1300	5	1	44964143	1129	5.59	0.80	12	16.79	449.00	3138.00	4355	20241121	-42.37	1395	20240126	79.93	4355	-42.37	20241121	1395	79.93	20240126	4355	-42.37	20241121	1395	79.93	20240126	4.19	N	001380	500	224 억	396278	N	N	0	N	N
120	20241210	100118	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2255	75	2	3.44	4340225810	1947168	19.85	2180	2290	2180	2830	1530	2180	2229.09	0.88	0	154095	2500	2340	2225	2065	1950	2282	2007	225	650	500	1300	5	1	44964143	1014	5.02	0.72	12	4.33	449.00	3138.00	4355	20241121	-48.22	1395	20240126	61.65	4355	-48.22	20241121	1395	61.65	20240126	4355	-48.22	20241121	1395	61.65	20240126	4.19	N	001380	500	224 억	396278	N	N	0	N	N
121	20241210	090119	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2195	15	2	0.69	318833450	145354	1.48	2180	2230	2180	2830	1530	2180	2193.85	0.88	0	39360	2500	2340	2225	2065	1950	2282	2007	225	650	500	1300	5	1	44964143	987	4.89	0.70	12	0.32	449.00	3138.00	4355	20241121	-49.60	1395	20240126	57.35	4355	-49.60	20241121	1395	57.35	20240126	4355	-49.60	20241121	1395	57.35	20240126	4.19	N	001380	500	224 억	396278	N	N	0	N	N
122	20241209	160117	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2180	85	2	4.06	21854358730	9741587	138.51	2250	2385	2110	2720	1470	2095	2243.58	0.94	0	-17578	2641	2367	2196	1922	1751	2282	1837	225	625	500	1250	5	1	44964143	980	4.86	0.69	12	21.67	449.00	3138.00	4355	20241121	-49.94	1395	20240126	56.27	4355	-49.94	20241121	1395	56.27	20240126	4355	-49.94	20241121	1395	56.27	20240126	4.11	N	001380	500	224 억	424152	N	N	0	N	N
123	20241209	150118	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2200	105	2	5.01	21251523240	9467295	134.61	2250	2385	2110	2720	1470	2095	2244.87	0.94	0	-41889	2641	2367	2196	1922	1751	2282	1837	225	625	500	1250	5	1	44964143	989	4.90	0.70	12	21.06	449.00	3138.00	4355	20241121	-49.48	1395	20240126	57.71	4355	-49.48	20241121	1395	57.71	20240126	4355	-49.48	20241121	1395	57.71	20240126	4.11	N	001380	500	224 억	424152	N	N	0	N	N
124	20241209	140118	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2200	105	2	5.01	19146538415	8518735	121.12	2250	2385	2110	2720	1470	2095	2247.74	0.94	0	-69062	2641	2367	2196	1922	1751	2282	1837	225	625	500	1250	5	1	44964143	989	4.90	0.70	12	18.95	449.00	3138.00	4355	20241121	-49.48	1395	20240126	57.71	4355	-49.48	20241121	1395	57.71	20240126	4355	-49.48	20241121	1395	57.71	20240126	4.11	N	001380	500	224 억	424152	N	N	0	N	N
125	20241209	130118	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2255	160	2	7.64	18058777215	8029885	114.17	2250	2385	2110	2720	1470	2095	2249.11	0.94	0	8435	2641	2367	2196	1922	1751	2282	1837	225	625	500	1250	5	1	44964143	1014	5.02	0.72	12	17.86	449.00	3138.00	4355	20241121	-48.22	1395	20240126	61.65	4355	-48.22	20241121	1395	61.65	20240126	4355	-48.22	20241121	1395	61.65	20240126	4.11	N	001380	500	224 억	424152	N	N	0	N	N
126	20241209	120118	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2255	160	2	7.64	16771741915	7458437	106.04	2250	2385	2110	2720	1470	2095	2248.87	0.94	0	254	2641	2367	2196	1922	1751	2282	1837	225	625	500	1250	5	1	44964143	1014	5.02	0.72	12	16.59	449.00	3138.00	4355	20241121	-48.22	1395	20240126	61.65	4355	-48.22	20241121	1395	61.65	20240126	4355	-48.22	20241121	1395	61.65	20240126	4.11	N	001380	500	224 억	424152	N	N	0	N	N
127	20241209	110119	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2330	235	2	11.22	13308743110	5966788	84.84	2250	2350	2110	2720	1470	2095	2230.67	0.94	0	-50308	2641	2367	2196	1922	1751	2282	1837	225	625	500	1250	5	1	44964143	1048	5.19	0.74	12	13.27	449.00	3138.00	4355	20241121	-46.50	1395	20240126	67.03	4355	-46.50	20241121	1395	67.03	20240126	4355	-46.50	20241121	1395	67.03	20240126	4.11	N	001380	500	224 억	424152	N	N	0	N	N
128	20241209	100118	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2190	95	2	4.53	8269106070	3751086	53.33	2250	2320	2110	2720	1470	2095	2204.71	0.94	0	-286551	2641	2367	2196	1922	1751	2282	1837	225	625	500	1250	5	1	44964143	985	4.88	0.70	12	8.34	449.00	3138.00	4355	20241121	-49.71	1395	20240126	56.99	4355	-49.71	20241121	1395	56.99	20240126	4355	-49.71	20241121	1395	56.99	20240126	4.11	N	001380	500	224 억	424152	N	N	0	N	N
129	20241209	090118	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2230	135	2	6.44	3355099155	1482002	21.07	2250	2320	2205	2720	1470	2095	2264.90	0.94	0	-1917	2641	2367	2196	1922	1751	2282	1837	225	625	500	1250	5	1	44964143	1003	4.97	0.71	12	3.30	449.00	3138.00	4355	20241121	-48.79	1395	20240126	59.86	4355	-48.79	20241121	1395	59.86	20240126	4355	-48.79	20241121	1395	59.86	20240126	4.11	N	001380	500	224 억	424152	N	N	0	N	N
130	20241206	160118	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2095	-245	5	-10.47	15408319310	6900197	216.27	2365	2470	2025	3040	1640	2340	2233.17	0.55	0	210786	2633	2486	2413	2266	2193	2450	2230	225	700	500	1400	5	1	44964143	942	4.67	0.67	12	15.35	449.00	3138.00	4355	20241121	-51.89	1395	20240126	50.18	4355	-51.89	20241121	1395	50.18	20240126	4355	-51.89	20241121	1395	50.18	20240126	2.35	N	001380	500	224 억	245523	N	N	0	N	N
131	20241206	150118	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2120	-220	5	-9.40	14814045570	6616721	207.38	2365	2470	2025	3040	1640	2340	2238.82	0.55	0	165861	2633	2486	2413	2266	2193	2450	2230	225	700	500	1400	5	1	44964143	953	4.72	0.68	12	14.72	449.00	3138.00	4355	20241121	-51.32	1395	20240126	51.97	4355	-51.32	20241121	1395	51.97	20240126	4355	-51.32	20241121	1395	51.97	20240126	2.35	N	001380	500	224 억	245523	N	N	0	N	N
132	20241206	140117	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2080	-260	5	-11.11	13743454085	6108709	191.46	2365	2470	2025	3040	1640	2340	2249.75	0.55	0	53215	2633	2486	2413	2266	2193	2450	2230	225	700	500	1400	5	1	44964143	935	4.63	0.66	12	13.59	449.00	3138.00	4355	20241121	-52.24	1395	20240126	49.10	4355	-52.24	20241121	1395	49.10	20240126	4355	-52.24	20241121	1395	49.10	20240126	2.35	N	001380	500	224 억	245523	N	N	0	N	N
133	20241206	130118	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2065	-275	5	-11.75	12888425095	5692616	178.42	2365	2470	2050	3040	1640	2340	2264.00	0.55	0	44315	2633	2486	2413	2266	2193	2450	2230	225	700	500	1400	5	1	44964143	929	4.60	0.66	12	12.66	449.00	3138.00	4355	20241121	-52.58	1395	20240126	48.03	4355	-52.58	20241121	1395	48.03	20240126	4355	-52.58	20241121	1395	48.03	20240126	2.35	N	001380	500	224 억	245523	N	N	0	N	N
134	20241206	120117	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2070	-270	5	-11.54	11589441900	5071338	158.95	2365	2470	2060	3040	1640	2340	2285.24	0.55	0	64215	2633	2486	2413	2266	2193	2450	2230	225	700	500	1400	5	1	44964143	931	4.61	0.66	12	11.28	449.00	3138.00	4355	20241121	-52.47	1395	20240126	48.39	4355	-52.47	20241121	1395	48.39	20240126	4355	-52.47	20241121	1395	48.39	20240126	2.35	N	001380	500	224 억	245523	N	N	0	N	N
135	20241206	110118	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2170	-170	5	-7.26	9681114860	4181984	131.07	2365	2470	2130	3040	1640	2340	2314.93	0.55	0	45322	2633	2486	2413	2266	2193	2450	2230	225	700	500	1400	5	1	44964143	976	4.83	0.69	12	9.30	449.00	3138.00	4355	20241121	-50.17	1395	20240126	55.56	4355	-50.17	20241121	1395	55.56	20240126	4355	-50.17	20241121	1395	55.56	20240126	2.35	N	001380	500	224 억	245523	N	N	0	N	N
136	20241206	100117	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2260	-80	5	-3.42	2360697280	1025043	32.13	2365	2385	2220	3040	1640	2340	2302.87	0.55	0	162182	2633	2486	2413	2266	2193	2450	2230	225	700	500	1400	5	1	44964143	1016	5.03	0.72	12	2.28	449.00	3138.00	4355	20241121	-48.11	1395	20240126	62.01	4355	-48.11	20241121	1395	62.01	20240126	4355	-48.11	20241121	1395	62.01	20240126	2.35	N	001380	500	224 억	245523	N	N	0	N	N
137	20241206	090118	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2360	20	2	0.85	115735080	48966	1.53	2365	2385	2350	3040	1640	2340	2365.77	0.55	0	1467	2633	2486	2413	2266	2193	2450	2230	225	700	500	1400	5	1	44964143	1061	5.26	0.75	12	0.11	449.00	3138.00	4355	20241121	-45.81	1395	20240126	69.18	4355	-45.81	20241121	1395	69.18	20240126	4355	-45.81	20241121	1395	69.18	20240126	2.35	N	001380	500	224 억	245523	N	N	0	N	N
138	20241205	160118	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2340	-290	5	-11.03	7540769965	3121690	19.93	2555	2560	2340	3415	1845	2630	2415.66	0.38	0	51861	3020	2825	2640	2445	2260	2922	2542	225	785	500	1570	5	1	44964143	1052	5.21	0.75	12	6.94	449.00	3138.00	4355	20241121	-46.27	1395	20240126	67.74	4355	-46.27	20241121	1395	67.74	20240126	4355	-46.27	20241121	1395	67.74	20240126	2.34	N	001380	500	224 억	172507	N	N	0	N	N
139	20241205	150118	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2375	-255	5	-9.70	7068504775	2921046	18.65	2555	2560	2350	3415	1845	2630	2419.85	0.38	0	36814	3020	2825	2640	2445	2260	2922	2542	225	785	500	1570	5	1	44964143	1068	5.29	0.76	12	6.50	449.00	3138.00	4355	20241121	-45.46	1395	20240126	70.25	4355	-45.46	20241121	1395	70.25	20240126	4355	-45.46	20241121	1395	70.25	20240126	2.34	N	001380	500	224 억	172507	N	N	0	N	N
140	20241205	140117	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2405	-225	5	-8.56	6606416690	2726195	17.41	2555	2560	2350	3415	1845	2630	2423.31	0.38	0	7607	3020	2825	2640	2445	2260	2922	2542	225	785	500	1570	5	1	44964143	1081	5.36	0.77	12	6.06	449.00	3138.00	4355	20241121	-44.78	1395	20240126	72.40	4355	-44.78	20241121	1395	72.40	20240126	4355	-44.78	20241121	1395	72.40	20240126	2.34	N	001380	500	224 억	172507	N	N	0	N	N
141	20241205	130118	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2390	-240	5	-9.13	6266672940	2584261	16.50	2555	2560	2350	3415	1845	2630	2424.93	0.38	0	-863	3020	2825	2640	2445	2260	2922	2542	225	785	500	1570	5	1	44964143	1075	5.32	0.76	12	5.75	449.00	3138.00	4355	20241121	-45.12	1395	20240126	71.33	4355	-45.12	20241121	1395	71.33	20240126	4355	-45.12	20241121	1395	71.33	20240126	2.34	N	001380	500	224 억	172507	N	N	0	N	N
142	20241205	120118	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2395	-235	5	-8.94	5889825940	2426014	15.49	2555	2560	2350	3415	1845	2630	2427.78	0.38	0	-3416	3020	2825	2640	2445	2260	2922	2542	225	785	500	1570	5	1	44964143	1077	5.33	0.76	12	5.40	449.00	3138.00	4355	20241121	-45.01	1395	20240126	71.68	4355	-45.01	20241121	1395	71.68	20240126	4355	-45.01	20241121	1395	71.68	20240126	2.34	N	001380	500	224 억	172507	N	N	0	N	N
143	20241205	110117	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2400	-230	5	-8.75	5368749180	2207055	14.09	2555	2560	2350	3415	1845	2630	2432.54	0.38	0	13860	3020	2825	2640	2445	2260	2922	2542	225	785	500	1570	5	1	44964143	1079	5.35	0.76	12	4.91	449.00	3138.00	4355	20241121	-44.89	1395	20240126	72.04	4355	-44.89	20241121	1395	72.04	20240126	4355	-44.89	20241121	1395	72.04	20240126	2.34	N	001380	500	224 억	172507	N	N	0	N	N
144	20241205	100117	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2360	-270	5	-10.27	4214224845	1720907	10.99	2555	2560	2350	3415	1845	2630	2448.83	0.38	0	-27785	3020	2825	2640	2445	2260	2922	2542	225	785	500	1570	5	1	44964143	1061	5.26	0.75	12	3.83	449.00	3138.00	4355	20241121	-45.81	1395	20240126	69.18	4355	-45.81	20241121	1395	69.18	20240126	4355	-45.81	20241121	1395	69.18	20240126	2.34	N	001380	500	224 억	172507	N	N	0	N	N
145	20241205	090117	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2540	-90	5	-3.42	292425875	114842	0.73	2555	2560	2520	3415	1845	2630	2546.30	0.38	0	-7307	3020	2825	2640	2445	2260	2922	2542	225	785	500	1570	5	1	44964143	1142	5.66	0.81	12	0.26	449.00	3138.00	4355	20241121	-41.68	1395	20240126	82.08	4355	-41.68	20241121	1395	82.08	20240126	4355	-41.68	20241121	1395	82.08	20240126	2.34	N	001380	500	224 억	172507	N	N	0	N	N
146	20241204	160116	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2630	10	2	0.38	41194296425	15581705	3130.89	2475	2835	2455	3405	1835	2620	2644.21	1.88	0	-660297	2680	2650	2590	2560	2500	2665	2575	225	785	500	1570	5	1	44964143	1183	5.86	0.84	12	34.65	449.00	3138.00	4355	20241121	-39.61	1395	20240126	88.53	4355	-39.61	20241121	1395	88.53	20240126	4355	-39.61	20241121	1395	88.53	20240126	2.19	N	001380	500	224 억	845359	N	N	1	N	N
147	20241204	150118	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2590	-30	5	-1.15	40318555000	15246748	3063.59	2475	2835	2455	3405	1835	2620	2644.87	1.88	0	-730079	2680	2650	2590	2560	2500	2665	2575	225	785	500	1570	5	1	44964143	1165	5.77	0.83	12	33.91	449.00	3138.00	4355	20241121	-40.53	1395	20240126	85.66	4355	-40.53	20241121	1395	85.66	20240126	4355	-40.53	20241121	1395	85.66	20240126	2.19	N	001380	500	224 억	845359	N	N	1	N	N
148	20241204	140117	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2620	0	3	0.00	39015993570	14747758	2963.33	2475	2835	2455	3405	1835	2620	2646.05	1.88	0	-729149	2680	2650	2590	2560	2500	2665	2575	225	785	500	1570	5	1	44964143	1178	5.84	0.83	12	32.80	449.00	3138.00	4355	20241121	-39.84	1395	20240126	87.81	4355	-39.84	20241121	1395	87.81	20240126	4355	-39.84	20241121	1395	87.81	20240126	2.19	N	001380	500	224 억	845359	N	N	1	N	N
149	20241204	130117	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2630	10	2	0.38	37868090885	14312220	2875.81	2475	2835	2455	3405	1835	2620	2646.38	1.88	0	-717757	2680	2650	2590	2560	2500	2665	2575	225	785	500	1570	5	1	44964143	1183	5.86	0.84	12	31.83	449.00	3138.00	4355	20241121	-39.61	1395	20240126	88.53	4355	-39.61	20241121	1395	88.53	20240126	4355	-39.61	20241121	1395	88.53	20240126	2.19	N	001380	500	224 억	845359	N	N	1	N	N
150	20241204	120116	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2625	5	2	0.19	36486791085	13780648	2769.00	2475	2835	2455	3405	1835	2620	2648.26	1.88	0	-680369	2680	2650	2590	2560	2500	2665	2575	225	785	500	1570	5	1	44964143	1180	5.85	0.84	12	30.65	449.00	3138.00	4355	20241121	-39.72	1395	20240126	88.17	4355	-39.72	20241121	1395	88.17	20240126	4355	-39.72	20241121	1395	88.17	20240126	2.19	N	001380	500	224 억	845359	N	N	1	N	N
151	20241204	110115	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2700	80	2	3.05	31415370235	11895544	2390.22	2475	2835	2455	3405	1835	2620	2641.45	1.88	0	-645607	2680	2650	2590	2560	2500	2665	2575	225	785	500	1570	5	1	44964143	1214	6.01	0.86	12	26.46	449.00	3138.00	4355	20241121	-38.00	1395	20240126	93.55	4355	-38.00	20241121	1395	93.55	20240126	4355	-38.00	20241121	1395	93.55	20240126	2.19	N	001380	500	224 억	845359	N	N	1	N	N
152	20241204	100117	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2590	-30	5	-1.15	23331932420	8853333	1778.94	2475	2835	2455	3405	1835	2620	2635.89	1.88	0	-641821	2680	2650	2590	2560	2500	2665	2575	225	785	500	1570	5	1	44964143	1165	5.77	0.83	12	19.69	449.00	3138.00	4355	20241121	-40.53	1395	20240126	85.66	4355	-40.53	20241121	1395	85.66	20240126	4355	-40.53	20241121	1395	85.66	20240126	2.19	N	001380	500	224 억	845359	N	N	1	N	N
153	20241204	090118	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2515	-105	5	-4.01	2720652945	1072501	215.50	2475	2600	2455	3405	1835	2620	2506.86	1.88	0	26447	2680	2650	2590	2560	2500	2665	2575	225	785	500	1570	5	1	44964143	1131	5.60	0.80	12	2.39	449.00	3138.00	4355	20241121	-42.25	1395	20240126	80.29	4355	-42.25	20241121	1395	80.29	20240126	4355	-42.25	20241121	1395	80.29	20240126	2.19	N	001380	500	224 억	845359	N	N	1	N	N
154	20241203	160118	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2620	90	2	3.56	1268870440	490967	43.68	2530	2620	2530	3285	1775	2530	2584.33	1.87	0	5865	2740	2635	2550	2445	2360	2592	2402	225	755	500	1510	5	1	44964143	1178	5.84	0.83	12	1.09	449.00	3138.00	4355	20241121	-39.84	1395	20240126	87.81	4355	-39.84	20241121	1395	87.81	20240126	4355	-39.84	20241121	1395	87.81	20240126	2.01	N	001380	500	224 억	842364	N	N	1	N	N
155	20241203	150118	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2610	80	2	3.16	1187866685	459951	40.92	2530	2620	2530	3285	1775	2530	2582.59	1.87	0	618	2740	2635	2550	2445	2360	2592	2402	225	755	500	1510	5	1	44964143	1174	5.81	0.83	12	1.02	449.00	3138.00	4355	20241121	-40.07	1395	20240126	87.10	4355	-40.07	20241121	1395	87.10	20240126	4355	-40.07	20241121	1395	87.10	20240126	2.01	N	001380	500	224 억	842364	N	N	0	N	N
156	20241203	140118	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2605	75	2	2.96	1104296675	427902	38.07	2530	2620	2530	3285	1775	2530	2580.72	1.87	0	-10998	2740	2635	2550	2445	2360	2592	2402	225	755	500	1510	5	1	44964143	1171	5.80	0.83	12	0.95	449.00	3138.00	4355	20241121	-40.18	1395	20240126	86.74	4355	-40.18	20241121	1395	86.74	20240126	4355	-40.18	20241121	1395	86.74	20240126	2.01	N	001380	500	224 억	842364	N	N	0	N	N
157	20241203	130118	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2585	55	2	2.17	984274975	381680	33.96	2530	2620	2530	3285	1775	2530	2578.80	1.87	0	-18905	2740	2635	2550	2445	2360	2592	2402	225	755	500	1510	5	1	44964143	1162	5.76	0.82	12	0.85	449.00	3138.00	4355	20241121	-40.64	1395	20240126	85.30	4355	-40.64	20241121	1395	85.30	20240126	4355	-40.64	20241121	1395	85.30	20240126	2.01	N	001380	500	224 억	842364	N	N	0	N	N
158	20241203	120120	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2585	55	2	2.17	946106205	366914	32.64	2530	2620	2530	3285	1775	2530	2578.55	1.87	0	-20673	2740	2635	2550	2445	2360	2592	2402	225	755	500	1510	5	1	44964143	1162	5.76	0.82	12	0.82	449.00	3138.00	4355	20241121	-40.64	1395	20240126	85.30	4355	-40.64	20241121	1395	85.30	20240126	4355	-40.64	20241121	1395	85.30	20240126	2.01	N	001380	500	224 억	842364	N	N	0	N	N
159	20241203	110118	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2600	70	2	2.77	770179595	298926	26.59	2530	2620	2530	3285	1775	2530	2576.49	1.87	0	5186	2740	2635	2550	2445	2360	2592	2402	225	755	500	1510	5	1	44964143	1169	5.79	0.83	12	0.66	449.00	3138.00	4355	20241121	-40.30	1395	20240126	86.38	4355	-40.30	20241121	1395	86.38	20240126	4355	-40.30	20241121	1395	86.38	20240126	2.01	N	001380	500	224 억	842364	N	N	0	N	N
160	20241203	100117	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2560	30	2	1.19	422702260	164571	14.64	2530	2600	2530	3285	1775	2530	2568.51	1.87	0	6880	2740	2635	2550	2445	2360	2592	2402	225	755	500	1510	5	1	44964143	1151	5.70	0.82	12	0.37	449.00	3138.00	4355	20241121	-41.22	1395	20240126	83.51	4355	-41.22	20241121	1395	83.51	20240126	4355	-41.22	20241121	1395	83.51	20240126	2.01	N	001380	500	224 억	842364	N	N	0	N	N
161	20241203	090117	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2530	0	3	0.00	32434600	12820	1.14	2530	2530	2530	3285	1775	2530	2530.00	1.87	0	-2893	2740	2635	2550	2445	2360	2592	2402	225	755	500	1510	5	1	44964143	1138	5.63	0.81	12	0.03	449.00	3138.00	4355	20241121	-41.91	1395	20240126	81.36	4355	-41.91	20241121	1395	81.36	20240126	4355	-41.91	20241121	1395	81.36	20240126	2.01	N	001380	500	224 억	842364	N	N	0	N	N
162	20241202	160116	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2530	-120	5	-4.53	2790034250	1106641	165.46	2610	2655	2465	3445	1855	2650	2521.17	1.69	0	73053	2816	2732	2676	2592	2536	2705	2565	225	795	500	1590	5	1	44964143	1138	5.63	0.81	12	2.46	449.00	3138.00	4355	20241121	-41.91	1395	20240126	81.36	4355	-41.91	20241121	1395	81.36	20240126	4355	-41.91	20241121	1395	81.36	20240126	2.06	N	001380	500	224 억	759695	N	N	0	N	N
163	20241202	150117	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2545	-105	5	-3.96	2663532675	1056796	158.01	2610	2655	2465	3445	1855	2650	2520.38	1.69	0	67369	2816	2732	2676	2592	2536	2705	2565	225	795	500	1590	5	1	44964143	1144	5.67	0.81	12	2.35	449.00	3138.00	4355	20241121	-41.56	1395	20240126	82.44	4355	-41.56	20241121	1395	82.44	20240126	4355	-41.56	20241121	1395	82.44	20240126	2.06	N	001380	500	224 억	759695	N	N	0	N	N
164	20241202	140116	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2540	-110	5	-4.15	2505259225	994945	148.76	2610	2655	2465	3445	1855	2650	2517.99	1.69	0	54218	2816	2732	2676	2592	2536	2705	2565	225	795	500	1590	5	1	44964143	1142	5.66	0.81	12	2.21	449.00	3138.00	4355	20241121	-41.68	1395	20240126	82.08	4355	-41.68	20241121	1395	82.08	20240126	4355	-41.68	20241121	1395	82.08	20240126	2.06	N	001380	500	224 억	759695	N	N	0	N	N
165	20241202	130120	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2515	-135	5	-5.09	2384232805	947224	141.62	2610	2655	2465	3445	1855	2650	2517.07	1.69	0	57531	2816	2732	2676	2592	2536	2705	2565	225	795	500	1590	5	1	44964143	1131	5.60	0.80	12	2.11	449.00	3138.00	4355	20241121	-42.25	1395	20240126	80.29	4355	-42.25	20241121	1395	80.29	20240126	4355	-42.25	20241121	1395	80.29	20240126	2.06	N	001380	500	224 억	759695	N	N	0	N	N
166	20241202	120120	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2520	-130	5	-4.91	2282850025	906968	135.61	2610	2655	2465	3445	1855	2650	2517.01	1.69	0	52131	2816	2732	2676	2592	2536	2705	2565	225	795	500	1590	5	1	44964143	1133	5.61	0.80	12	2.02	449.00	3138.00	4355	20241121	-42.14	1395	20240126	80.65	4355	-42.14	20241121	1395	80.65	20240126	4355	-42.14	20241121	1395	80.65	20240126	2.06	N	001380	500	224 억	759695	N	N	0	N	N
167	20241202	110115	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2495	-155	5	-5.85	2048490115	813925	121.69	2610	2655	2465	3445	1855	2650	2516.80	1.69	0	36456	2816	2732	2676	2592	2536	2705	2565	225	795	500	1590	5	1	44964143	1122	5.56	0.80	12	1.81	449.00	3138.00	4355	20241121	-42.71	1395	20240126	78.85	4355	-42.71	20241121	1395	78.85	20240126	4355	-42.71	20241121	1395	78.85	20240126	2.06	N	001380	500	224 억	759695	N	N	0	N	N
168	20241202	100117	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2485	-165	5	-6.23	1502821845	594130	88.83	2610	2655	2465	3445	1855	2650	2529.45	1.69	0	90050	2816	2732	2676	2592	2536	2705	2565	225	795	500	1590	5	1	44964143	1117	5.53	0.79	12	1.32	449.00	3138.00	4355	20241121	-42.94	1395	20240126	78.14	4355	-42.94	20241121	1395	78.14	20240126	4355	-42.94	20241121	1395	78.14	20240126	2.06	N	001380	500	224 억	759695	N	N	0	N	N
169	20241202	090116	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2650	0	3	0.00	53427610	20334	3.04	2610	2650	2610	3445	1855	2650	2627.50	1.69	0	5899	2816	2732	2676	2592	2536	2705	2565	225	795	500	1590	5	1	44964143	1192	5.90	0.84	12	0.05	449.00	3138.00	4355	20241121	-39.15	1395	20240126	89.96	4355	-39.15	20241121	1395	89.96	20240126	4355	-39.15	20241121	1395	89.96	20240126	2.06	N	001380	500	224 억	759695	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History