KissMeData/009680/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160250	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	8440	40	2	0.48	116870490	13929	38.40	8400	8490	8350	10920	5880	8400	8390.42	8.23	-481	-2718	8560	8480	8420	8340	8280	8450	8310	165	2520	500	6210	10	1	33000000	2785	10.13	0.59	12	0.04	833.00	14218.00	8980	20240701	-6.01	7930	20240124	6.43	8980	-6.01	20240701	7930	6.43	20240124	8980	-6.01	20240701	7930	6.43	20240124	0.24	N	009680	500	165 억	2715428	N	N	1	N	N
3	20241231	150251	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	8440	40	2	0.48	116870490	13929	38.40	8400	8490	8350	10920	5880	8400	8390.42	8.23	-481	-2718	8560	8480	8420	8340	8280	8450	8310	165	2520	500	6210	10	1	33000000	2785	10.13	0.59	12	0.04	833.00	14218.00	8980	20240701	-6.01	7930	20240124	6.43	8980	-6.01	20240701	7930	6.43	20240124	8980	-6.01	20240701	7930	6.43	20240124	0.24	N	009680	500	165 억	2715428	N	N	1	N	N
4	20241231	140250	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	8440	40	2	0.48	116870490	13929	38.40	8400	8490	8350	10920	5880	8400	8390.42	8.23	-481	-2718	8560	8480	8420	8340	8280	8450	8310	165	2520	500	6210	10	1	33000000	2785	10.13	0.59	12	0.04	833.00	14218.00	8980	20240701	-6.01	7930	20240124	6.43	8980	-6.01	20240701	7930	6.43	20240124	8980	-6.01	20240701	7930	6.43	20240124	0.24	N	009680	500	165 억	2715428	N	N	1	N	N
5	20241231	130249	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	8440	40	2	0.48	116870490	13929	38.40	8400	8490	8350	10920	5880	8400	8390.42	8.23	-481	-2718	8560	8480	8420	8340	8280	8450	8310	165	2520	500	6210	10	1	33000000	2785	10.13	0.59	12	0.04	833.00	14218.00	8980	20240701	-6.01	7930	20240124	6.43	8980	-6.01	20240701	7930	6.43	20240124	8980	-6.01	20240701	7930	6.43	20240124	0.24	N	009680	500	165 억	2715428	N	N	1	N	N
6	20241231	120249	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	8440	40	2	0.48	116870490	13929	38.40	8400	8490	8350	10920	5880	8400	8390.42	8.23	-481	-2718	8560	8480	8420	8340	8280	8450	8310	165	2520	500	6210	10	1	33000000	2785	10.13	0.59	12	0.04	833.00	14218.00	8980	20240701	-6.01	7930	20240124	6.43	8980	-6.01	20240701	7930	6.43	20240124	8980	-6.01	20240701	7930	6.43	20240124	0.24	N	009680	500	165 억	2715428	N	N	1	N	N
7	20241231	110249	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	8440	40	2	0.48	116870490	13929	38.40	8400	8490	8350	10920	5880	8400	8390.42	8.23	-481	-2718	8560	8480	8420	8340	8280	8450	8310	165	2520	500	6210	10	1	33000000	2785	10.13	0.59	12	0.04	833.00	14218.00	8980	20240701	-6.01	7930	20240124	6.43	8980	-6.01	20240701	7930	6.43	20240124	8980	-6.01	20240701	7930	6.43	20240124	0.24	N	009680	500	165 억	2715428	N	N	1	N	N
8	20241231	100252	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	8440	40	2	0.48	116870490	13929	38.40	8400	8490	8350	10920	5880	8400	8390.42	8.23	-481	-2718	8560	8480	8420	8340	8280	8450	8310	165	2520	500	6210	10	1	33000000	2785	10.13	0.59	12	0.04	833.00	14218.00	8980	20240701	-6.01	7930	20240124	6.43	8980	-6.01	20240701	7930	6.43	20240124	8980	-6.01	20240701	7930	6.43	20240124	0.24	N	009680	500	165 억	2715428	N	N	1	N	N
9	20241231	090251	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	8440	40	2	0.48	116870490	13929	38.40	8400	8490	8350	10920	5880	8400	8390.42	8.23	-481	-2718	8560	8480	8420	8340	8280	8450	8310	165	2520	500	6210	10	1	33000000	2785	10.13	0.59	12	0.04	833.00	14218.00	8980	20240701	-6.01	7930	20240124	6.43	8980	-6.01	20240701	7930	6.43	20240124	8980	-6.01	20240701	7930	6.43	20240124	0.24	N	009680	500	165 억	2715428	N	N	1	N	N
10	20241230	160248	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	8440	40	2	0.48	116828270	13924	38.39	8400	8490	8350	10920	5880	8400	8390.42	8.23	0	-2718	8560	8480	8420	8340	8280	8450	8310	165	2520	500	6210	10	1	33000000	2785	10.13	0.59	12	0.04	833.00	14218.00	8980	20240701	-6.01	7930	20240124	6.43	8980	-6.01	20240701	7930	6.43	20240124	8980	-6.01	20240701	7930	6.43	20240124	0.24	N	009680	500	165 억	2715909	N	N	1	N	N
11	20241230	150250	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	8390	-10	5	-0.12	107101190	12766	35.20	8400	8490	8350	10920	5880	8400	8389.57	8.23	0	-2276	8560	8480	8420	8340	8280	8450	8310	165	2520	500	6210	10	1	33000000	2769	10.07	0.59	12	0.04	833.00	14218.00	8980	20240701	-6.57	7930	20240124	5.80	8980	-6.57	20240701	7930	5.80	20240124	8980	-6.57	20240701	7930	5.80	20240124	0.24	N	009680	500	165 억	2715909	N	N	1	N	N
12	20241230	140250	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	8390	-10	5	-0.12	104710040	12481	34.41	8400	8490	8350	10920	5880	8400	8389.56	8.23	0	-2107	8560	8480	8420	8340	8280	8450	8310	165	2520	500	6210	10	1	33000000	2769	10.07	0.59	12	0.04	833.00	14218.00	8980	20240701	-6.57	7930	20240124	5.80	8980	-6.57	20240701	7930	5.80	20240124	8980	-6.57	20240701	7930	5.80	20240124	0.24	N	009680	500	165 억	2715909	N	N	1	N	N
13	20241230	130249	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	8350	-50	5	-0.60	100206890	11944	32.93	8400	8490	8350	10920	5880	8400	8389.73	8.23	0	-2038	8560	8480	8420	8340	8280	8450	8310	165	2520	500	6210	10	1	33000000	2756	10.02	0.59	12	0.04	833.00	14218.00	8980	20240701	-7.02	7930	20240124	5.30	8980	-7.02	20240701	7930	5.30	20240124	8980	-7.02	20240701	7930	5.30	20240124	0.24	N	009680	500	165 억	2715909	N	N	1	N	N
14	20241230	120249	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	8390	-10	5	-0.12	77055200	9172	25.29	8400	8490	8360	10920	5880	8400	8401.13	8.23	0	-2073	8560	8480	8420	8340	8280	8450	8310	165	2520	500	6210	10	1	33000000	2769	10.07	0.59	12	0.03	833.00	14218.00	8980	20240701	-6.57	7930	20240124	5.80	8980	-6.57	20240701	7930	5.80	20240124	8980	-6.57	20240701	7930	5.80	20240124	0.24	N	009680	500	165 억	2715909	N	N	1	N	N
15	20241230	110250	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	8400	0	3	0.00	64280600	7647	21.08	8400	8490	8360	10920	5880	8400	8405.99	8.23	0	-1499	8560	8480	8420	8340	8280	8450	8310	165	2520	500	6210	10	1	33000000	2772	10.08	0.59	12	0.02	833.00	14218.00	8980	20240701	-6.46	7930	20240124	5.93	8980	-6.46	20240701	7930	5.93	20240124	8980	-6.46	20240701	7930	5.93	20240124	0.24	N	009680	500	165 억	2715909	N	N	1	N	N
16	20241230	100250	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	8410	10	2	0.12	41626560	4946	13.64	8400	8490	8360	10920	5880	8400	8416.21	8.23	0	-683	8560	8480	8420	8340	8280	8450	8310	165	2520	500	6210	10	1	33000000	2775	10.10	0.59	12	0.01	833.00	14218.00	8980	20240701	-6.35	7930	20240124	6.05	8980	-6.35	20240701	7930	6.05	20240124	8980	-6.35	20240701	7930	6.05	20240124	0.24	N	009680	500	165 억	2715909	N	N	1	N	N
17	20241230	090251	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	8370	-30	5	-0.36	14929770	1785	4.92	8400	8400	8360	10920	5880	8400	8364.02	8.23	0	6	8560	8480	8420	8340	8280	8450	8310	165	2520	500	6210	10	1	33000000	2762	10.05	0.59	12	0.01	833.00	14218.00	8980	20240701	-6.79	7930	20240124	5.55	8980	-6.79	20240701	7930	5.55	20240124	8980	-6.79	20240701	7930	5.55	20240124	0.24	N	009680	500	165 억	2715909	N	N	1	N	N
18	20241227	160249	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8400	-400	5	-4.55	304473870	36262	55.36	8500	8500	8360	11440	6160	8800	8396.38	8.28	0	-6777	8846	8822	8776	8752	8706	8835	8765	165	2640	500	6510	10	1	33000000	2772	10.08	0.59	12	0.11	833.00	14218.00	8980	20240701	-6.46	7930	20240124	5.93	8980	-6.46	20240701	7930	5.93	20240124	8980	-6.46	20240701	7930	5.93	20240124	0.24	N	009680	500	165 억	2734030	N	N	1	N	N
19	20241227	150248	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8420	-380	5	-4.32	277521020	33049	50.46	8500	8500	8360	11440	6160	8800	8397.13	8.28	0	-6723	8846	8822	8776	8752	8706	8835	8765	165	2640	500	6510	10	1	33000000	2779	10.11	0.59	12	0.10	833.00	14218.00	8980	20240701	-6.24	7930	20240124	6.18	8980	-6.24	20240701	7930	6.18	20240124	8980	-6.24	20240701	7930	6.18	20240124	0.24	N	009680	500	165 억	2734030	N	N	4	N	N
20	20241227	140250	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8400	-400	5	-4.55	252912970	30126	45.99	8500	8500	8360	11440	6160	8800	8395.02	8.28	0	-5385	8846	8822	8776	8752	8706	8835	8765	165	2640	500	6510	10	1	33000000	2772	10.08	0.59	12	0.09	833.00	14218.00	8980	20240701	-6.46	7930	20240124	5.93	8980	-6.46	20240701	7930	5.93	20240124	8980	-6.46	20240701	7930	5.93	20240124	0.24	N	009680	500	165 억	2734030	N	N	4	N	N
21	20241227	130250	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8410	-390	5	-4.43	248779680	29634	45.24	8500	8500	8360	11440	6160	8800	8394.93	8.28	0	-5046	8846	8822	8776	8752	8706	8835	8765	165	2640	500	6510	10	1	33000000	2775	10.10	0.59	12	0.09	833.00	14218.00	8980	20240701	-6.35	7930	20240124	6.05	8980	-6.35	20240701	7930	6.05	20240124	8980	-6.35	20240701	7930	6.05	20240124	0.24	N	009680	500	165 억	2734030	N	N	4	N	N
22	20241227	120249	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8390	-410	5	-4.66	236180760	28139	42.96	8500	8500	8360	11440	6160	8800	8393.20	8.28	0	-4545	8846	8822	8776	8752	8706	8835	8765	165	2640	500	6510	10	1	33000000	2769	10.07	0.59	12	0.09	833.00	14218.00	8980	20240701	-6.57	7930	20240124	5.80	8980	-6.57	20240701	7930	5.80	20240124	8980	-6.57	20240701	7930	5.80	20240124	0.24	N	009680	500	165 억	2734030	N	N	4	N	N
23	20241227	110248	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8390	-410	5	-4.66	219176120	26111	39.86	8500	8500	8360	11440	6160	8800	8393.84	8.28	0	-2608	8846	8822	8776	8752	8706	8835	8765	165	2640	500	6510	10	1	33000000	2769	10.07	0.59	12	0.08	833.00	14218.00	8980	20240701	-6.57	7930	20240124	5.80	8980	-6.57	20240701	7930	5.80	20240124	8980	-6.57	20240701	7930	5.80	20240124	0.24	N	009680	500	165 억	2734030	N	N	4	N	N
24	20241227	100249	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8410	-390	5	-4.43	138159440	16443	25.10	8500	8500	8360	11440	6160	8800	8402.06	8.28	0	-689	8846	8822	8776	8752	8706	8835	8765	165	2640	500	6510	10	1	33000000	2775	10.10	0.59	12	0.05	833.00	14218.00	8980	20240701	-6.35	7930	20240124	6.05	8980	-6.35	20240701	7930	6.05	20240124	8980	-6.35	20240701	7930	6.05	20240124	0.24	N	009680	500	165 억	2734030	N	N	4	N	N
25	20241227	090251	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8440	-360	5	-4.09	33418840	3957	6.04	8500	8500	8360	11440	6160	8800	8444.51	8.28	0	691	8846	8822	8776	8752	8706	8835	8765	165	2640	500	6510	10	1	33000000	2785	10.13	0.59	12	0.01	833.00	14218.00	8980	20240701	-6.01	7930	20240124	6.43	8980	-6.01	20240701	7930	6.43	20240124	8980	-6.01	20240701	7930	6.43	20240124	0.24	N	009680	500	165 억	2734030	N	N	4	N	N
26	20241226	160248	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8800	10	2	0.11	574422670	65482	420.16	8790	8800	8730	11420	6160	8790	8772.11	8.33	0	-23244	8856	8822	8766	8732	8676	8840	8750	165	2630	500	6500	10	1	33000000	2904	10.56	0.62	12	0.20	833.00	14218.00	8980	20240701	-2.00	7930	20240124	10.97	8980	-2.00	20240701	7930	10.97	20240124	8980	-2.00	20240701	7930	10.97	20240124	0.22	N	009680	500	165 억	2747556	N	N	4	N	N
27	20241226	150247	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8770	-20	5	-0.23	511537950	58324	374.23	8790	8800	8730	11420	6160	8790	8770.63	8.33	0	-23174	8856	8822	8766	8732	8676	8840	8750	165	2630	500	6500	10	1	33000000	2894	10.53	0.62	12	0.18	833.00	14218.00	8980	20240701	-2.34	7930	20240124	10.59	8980	-2.34	20240701	7930	10.59	20240124	8980	-2.34	20240701	7930	10.59	20240124	0.22	N	009680	500	165 억	2747556	N	N	0	N	N
28	20241226	140247	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8760	-30	5	-0.34	488256490	55669	357.20	8790	8800	8730	11420	6160	8790	8770.71	8.33	0	-21077	8856	8822	8766	8732	8676	8840	8750	165	2630	500	6500	10	1	33000000	2891	10.52	0.62	12	0.17	833.00	14218.00	8980	20240701	-2.45	7930	20240124	10.47	8980	-2.45	20240701	7930	10.47	20240124	8980	-2.45	20240701	7930	10.47	20240124	0.22	N	009680	500	165 억	2747556	N	N	0	N	N
29	20241226	130249	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8780	-10	5	-0.11	431216760	49177	315.54	8790	8800	8730	11420	6160	8790	8768.67	8.33	0	-17923	8856	8822	8766	8732	8676	8840	8750	165	2630	500	6500	10	1	33000000	2897	10.54	0.62	12	0.15	833.00	14218.00	8980	20240701	-2.23	7930	20240124	10.72	8980	-2.23	20240701	7930	10.72	20240124	8980	-2.23	20240701	7930	10.72	20240124	0.22	N	009680	500	165 억	2747556	N	N	0	N	N
30	20241226	120248	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8790	0	3	0.00	280065950	31963	205.09	8790	8800	8730	11420	6160	8790	8762.19	8.33	0	-12352	8856	8822	8766	8732	8676	8840	8750	165	2630	500	6500	10	1	33000000	2901	10.55	0.62	12	0.10	833.00	14218.00	8980	20240701	-2.12	7930	20240124	10.84	8980	-2.12	20240701	7930	10.84	20240124	8980	-2.12	20240701	7930	10.84	20240124	0.22	N	009680	500	165 억	2747556	N	N	0	N	N
31	20241226	110247	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8790	0	3	0.00	266033950	30366	194.84	8790	8800	8730	11420	6160	8790	8760.92	8.33	0	-12464	8856	8822	8766	8732	8676	8840	8750	165	2630	500	6500	10	1	33000000	2901	10.55	0.62	12	0.09	833.00	14218.00	8980	20240701	-2.12	7930	20240124	10.84	8980	-2.12	20240701	7930	10.84	20240124	8980	-2.12	20240701	7930	10.84	20240124	0.22	N	009680	500	165 억	2747556	N	N	0	N	N
32	20241226	100248	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8780	-10	5	-0.11	95484360	10893	69.89	8790	8790	8730	11420	6160	8790	8765.66	8.33	0	1521	8856	8822	8766	8732	8676	8840	8750	165	2630	500	6500	10	1	33000000	2897	10.54	0.62	12	0.03	833.00	14218.00	8980	20240701	-2.23	7930	20240124	10.72	8980	-2.23	20240701	7930	10.72	20240124	8980	-2.23	20240701	7930	10.72	20240124	0.22	N	009680	500	165 억	2747556	N	N	0	N	N
33	20241226	090248	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8790	0	3	0.00	8737260	994	6.38	8790	8790	8790	11420	6160	8790	8790.00	8.33	0	29	8856	8822	8766	8732	8676	8840	8750	165	2630	500	6500	10	1	33000000	2901	10.55	0.62	12	0.00	833.00	14218.00	8980	20240701	-2.12	7930	20240124	10.84	8980	-2.12	20240701	7930	10.84	20240124	8980	-2.12	20240701	7930	10.84	20240124	0.22	N	009680	500	165 억	2747556	N	N	0	N	N
34	20241224	160248	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8790	20	2	0.23	134660700	15344	24.16	8770	8800	8710	11400	6140	8770	8776.11	8.33	0	-6656	8856	8812	8726	8682	8596	8835	8705	165	2630	500	6480	10	1	33000000	2901	10.55	0.62	12	0.05	833.00	14218.00	8980	20240701	-2.12	7930	20240124	10.84	8980	-2.12	20240701	7930	10.84	20240124	8980	-2.12	20240701	7930	10.84	20240124	0.22	N	009680	500	165 억	2749430	N	N	37	N	N
35	20241224	150247	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8780	10	2	0.11	132851820	15138	23.83	8770	8800	8710	11400	6140	8770	8776.05	8.33	0	-6550	8856	8812	8726	8682	8596	8835	8705	165	2630	500	6480	10	1	33000000	2897	10.54	0.62	12	0.05	833.00	14218.00	8980	20240701	-2.23	7930	20240124	10.72	8980	-2.23	20240701	7930	10.72	20240124	8980	-2.23	20240701	7930	10.72	20240124	0.22	N	009680	500	165 억	2749430	N	N	37	N	N
36	20241224	140246	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8790	20	2	0.23	121091450	13800	21.73	8770	8800	8710	11400	6140	8770	8774.74	8.33	0	-6313	8856	8812	8726	8682	8596	8835	8705	165	2630	500	6480	10	1	33000000	2901	10.55	0.62	12	0.04	833.00	14218.00	8980	20240701	-2.12	7930	20240124	10.84	8980	-2.12	20240701	7930	10.84	20240124	8980	-2.12	20240701	7930	10.84	20240124	0.22	N	009680	500	165 억	2749430	N	N	37	N	N
37	20241224	130247	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8790	20	2	0.23	115955250	13215	20.80	8770	8800	8710	11400	6140	8770	8774.52	8.33	0	-6249	8856	8812	8726	8682	8596	8835	8705	165	2630	500	6480	10	1	33000000	2901	10.55	0.62	12	0.04	833.00	14218.00	8980	20240701	-2.12	7930	20240124	10.84	8980	-2.12	20240701	7930	10.84	20240124	8980	-2.12	20240701	7930	10.84	20240124	0.22	N	009680	500	165 억	2749430	N	N	37	N	N
38	20241224	120246	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8770	0	3	0.00	46088850	5258	8.28	8770	8800	8710	11400	6140	8770	8765.47	8.33	0	-631	8856	8812	8726	8682	8596	8835	8705	165	2630	500	6480	10	1	33000000	2894	10.53	0.62	12	0.02	833.00	14218.00	8980	20240701	-2.34	7930	20240124	10.59	8980	-2.34	20240701	7930	10.59	20240124	8980	-2.34	20240701	7930	10.59	20240124	0.22	N	009680	500	165 억	2749430	N	N	37	N	N
39	20241224	110248	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8770	0	3	0.00	42694450	4871	7.67	8770	8800	8710	11400	6140	8770	8765.03	8.33	0	-490	8856	8812	8726	8682	8596	8835	8705	165	2630	500	6480	10	1	33000000	2894	10.53	0.62	12	0.01	833.00	14218.00	8980	20240701	-2.34	7930	20240124	10.59	8980	-2.34	20240701	7930	10.59	20240124	8980	-2.34	20240701	7930	10.59	20240124	0.22	N	009680	500	165 억	2749430	N	N	37	N	N
40	20241224	100247	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8750	-20	5	-0.23	33124790	3779	5.95	8770	8800	8710	11400	6140	8770	8765.49	8.33	0	-608	8856	8812	8726	8682	8596	8835	8705	165	2630	500	6480	10	1	33000000	2888	10.50	0.62	12	0.01	833.00	14218.00	8980	20240701	-2.56	7930	20240124	10.34	8980	-2.56	20240701	7930	10.34	20240124	8980	-2.56	20240701	7930	10.34	20240124	0.22	N	009680	500	165 억	2749430	N	N	37	N	N
41	20241224	090248	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8780	10	2	0.11	20977000	2392	3.77	8770	8780	8710	11400	6140	8770	8769.65	8.33	0	-90	8856	8812	8726	8682	8596	8835	8705	165	2630	500	6480	10	1	33000000	2897	10.54	0.62	12	0.01	833.00	14218.00	8980	20240701	-2.23	7930	20240124	10.72	8980	-2.23	20240701	7930	10.72	20240124	8980	-2.23	20240701	7930	10.72	20240124	0.22	N	009680	500	165 억	2749430	N	N	37	N	N
42	20241223	160246	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8770	130	2	1.50	553746130	63494	631.91	8640	8770	8640	11230	6050	8640	8721.24	8.35	0	-26059	8700	8670	8610	8580	8520	8685	8595	165	2590	500	6390	10	1	33000000	2894	10.53	0.62	12	0.19	833.00	14218.00	8980	20240701	-2.34	7930	20240124	10.59	8980	-2.34	20240701	7930	10.59	20240124	8980	-2.34	20240701	7930	10.59	20240124	0.24	N	009680	500	165 억	2754502	N	N	37	N	N
43	20241223	150247	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8740	100	2	1.16	533253560	61154	608.62	8640	8770	8640	11230	6050	8640	8719.85	8.35	0	-24694	8700	8670	8610	8580	8520	8685	8595	165	2590	500	6390	10	1	33000000	2884	10.49	0.61	12	0.19	833.00	14218.00	8980	20240701	-2.67	7930	20240124	10.21	8980	-2.67	20240701	7930	10.21	20240124	8980	-2.67	20240701	7930	10.21	20240124	0.24	N	009680	500	165 억	2754502	N	N	6	N	N
44	20241223	140245	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8680	40	2	0.46	426640660	48933	486.99	8640	8770	8640	11230	6050	8640	8718.87	8.35	0	-20505	8700	8670	8610	8580	8520	8685	8595	165	2590	500	6390	10	1	33000000	2864	10.42	0.61	12	0.15	833.00	14218.00	8980	20240701	-3.34	7930	20240124	9.46	8980	-3.34	20240701	7930	9.46	20240124	8980	-3.34	20240701	7930	9.46	20240124	0.24	N	009680	500	165 억	2754502	N	N	6	N	N
45	20241223	130247	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8710	70	2	0.81	298519200	34181	340.18	8640	8770	8640	11230	6050	8640	8733.48	8.35	0	-23197	8700	8670	8610	8580	8520	8685	8595	165	2590	500	6390	10	1	33000000	2874	10.46	0.61	12	0.10	833.00	14218.00	8980	20240701	-3.01	7930	20240124	9.84	8980	-3.01	20240701	7930	9.84	20240124	8980	-3.01	20240701	7930	9.84	20240124	0.24	N	009680	500	165 억	2754502	N	N	6	N	N
46	20241223	120246	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8700	60	2	0.69	290403680	33249	330.90	8640	8770	8640	11230	6050	8640	8734.21	8.35	0	-23197	8700	8670	8610	8580	8520	8685	8595	165	2590	500	6390	10	1	33000000	2871	10.44	0.61	12	0.10	833.00	14218.00	8980	20240701	-3.12	7930	20240124	9.71	8980	-3.12	20240701	7930	9.71	20240124	8980	-3.12	20240701	7930	9.71	20240124	0.24	N	009680	500	165 억	2754502	N	N	6	N	N
47	20241223	110246	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8750	110	2	1.27	268788820	30769	306.22	8640	8770	8640	11230	6050	8640	8735.70	8.35	0	-23319	8700	8670	8610	8580	8520	8685	8595	165	2590	500	6390	10	1	33000000	2888	10.50	0.62	12	0.09	833.00	14218.00	8980	20240701	-2.56	7930	20240124	10.34	8980	-2.56	20240701	7930	10.34	20240124	8980	-2.56	20240701	7930	10.34	20240124	0.24	N	009680	500	165 억	2754502	N	N	6	N	N
48	20241223	100245	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8750	110	2	1.27	175840730	20154	200.58	8640	8760	8640	11230	6050	8640	8724.86	8.35	0	-15899	8700	8670	8610	8580	8520	8685	8595	165	2590	500	6390	10	1	33000000	2888	10.50	0.62	12	0.06	833.00	14218.00	8980	20240701	-2.56	7930	20240124	10.34	8980	-2.56	20240701	7930	10.34	20240124	8980	-2.56	20240701	7930	10.34	20240124	0.24	N	009680	500	165 억	2754502	N	N	6	N	N
49	20241223	090246	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8650	10	2	0.12	1080080	125	1.24	8640	8660	8640	11230	6050	8640	8640.64	8.35	0	-14	8700	8670	8610	8580	8520	8685	8595	165	2590	500	6390	10	1	33000000	2855	10.38	0.61	12	0.00	833.00	14218.00	8980	20240701	-3.67	7930	20240124	9.08	8980	-3.67	20240701	7930	9.08	20240124	8980	-3.67	20240701	7930	9.08	20240124	0.24	N	009680	500	165 억	2754502	N	N	6	N	N
50	20241220	160244	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8640	30	2	0.35	86320080	10048	56.02	8640	8640	8550	11190	6030	8610	8590.60	8.35	0	-4739	8750	8680	8630	8560	8510	8655	8535	165	2580	500	6370	10	1	33000000	2851	10.37	0.61	12	0.03	833.00	14218.00	8980	20240701	-3.79	7930	20240124	8.95	8980	-3.79	20240701	7930	8.95	20240124	8980	-3.79	20240701	7930	8.95	20240124	0.24	N	009680	500	165 억	2755200	N	N	6	N	N
51	20241220	150245	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8580	-30	5	-0.35	73941350	8613	48.02	8640	8640	8550	11190	6030	8610	8584.85	8.35	0	-5197	8750	8680	8630	8560	8510	8655	8535	165	2580	500	6370	10	1	33000000	2831	10.30	0.60	12	0.03	833.00	14218.00	8980	20240701	-4.45	7930	20240124	8.20	8980	-4.45	20240701	7930	8.20	20240124	8980	-4.45	20240701	7930	8.20	20240124	0.24	N	009680	500	165 억	2755200	N	N	0	N	N
52	20241220	140245	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8570	-40	5	-0.46	44821840	5224	29.13	8640	8640	8550	11190	6030	8610	8579.98	8.35	0	-2529	8750	8680	8630	8560	8510	8655	8535	165	2580	500	6370	10	1	33000000	2828	10.29	0.60	12	0.02	833.00	14218.00	8980	20240701	-4.57	7930	20240124	8.07	8980	-4.57	20240701	7930	8.07	20240124	8980	-4.57	20240701	7930	8.07	20240124	0.24	N	009680	500	165 억	2755200	N	N	0	N	N
53	20241220	130245	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8590	-20	5	-0.23	41913200	4885	27.24	8640	8640	8550	11190	6030	8610	8579.98	8.35	0	-2571	8750	8680	8630	8560	8510	8655	8535	165	2580	500	6370	10	1	33000000	2835	10.31	0.60	12	0.01	833.00	14218.00	8980	20240701	-4.34	7930	20240124	8.32	8980	-4.34	20240701	7930	8.32	20240124	8980	-4.34	20240701	7930	8.32	20240124	0.24	N	009680	500	165 억	2755200	N	N	0	N	N
54	20241220	120243	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8580	-30	5	-0.35	30932100	3605	20.10	8640	8640	8550	11190	6030	8610	8580.33	8.35	0	-1326	8750	8680	8630	8560	8510	8655	8535	165	2580	500	6370	10	1	33000000	2831	10.30	0.60	12	0.01	833.00	14218.00	8980	20240701	-4.45	7930	20240124	8.20	8980	-4.45	20240701	7930	8.20	20240124	8980	-4.45	20240701	7930	8.20	20240124	0.24	N	009680	500	165 억	2755200	N	N	0	N	N
55	20241220	110243	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8600	-10	5	-0.12	27533420	3209	17.89	8640	8640	8550	11190	6030	8610	8580.06	8.35	0	-1099	8750	8680	8630	8560	8510	8655	8535	165	2580	500	6370	10	1	33000000	2838	10.32	0.60	12	0.01	833.00	14218.00	8980	20240701	-4.23	7930	20240124	8.45	8980	-4.23	20240701	7930	8.45	20240124	8980	-4.23	20240701	7930	8.45	20240124	0.24	N	009680	500	165 억	2755200	N	N	0	N	N
56	20241220	100244	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8590	-20	5	-0.23	22688940	2645	14.75	8640	8640	8550	11190	6030	8610	8578.05	8.35	0	-885	8750	8680	8630	8560	8510	8655	8535	165	2580	500	6370	10	1	33000000	2835	10.31	0.60	12	0.01	833.00	14218.00	8980	20240701	-4.34	7930	20240124	8.32	8980	-4.34	20240701	7930	8.32	20240124	8980	-4.34	20240701	7930	8.32	20240124	0.24	N	009680	500	165 억	2755200	N	N	0	N	N
57	20241220	090245	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8610	0	3	0.00	1094460	127	0.71	8640	8640	8610	11190	6030	8610	8617.80	8.35	0	3	8750	8680	8630	8560	8510	8655	8535	165	2580	500	6370	10	1	33000000	2841	10.34	0.61	12	0.00	833.00	14218.00	8980	20240701	-4.12	7930	20240124	8.58	8980	-4.12	20240701	7930	8.58	20240124	8980	-4.12	20240701	7930	8.58	20240124	0.24	N	009680	500	165 억	2755200	N	N	0	N	N
58	20241219	160245	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8610	-100	5	-1.15	154399310	17928	56.83	8700	8700	8580	11320	6100	8710	8612.19	8.37	0	-3186	8756	8732	8696	8672	8636	8715	8655	165	2610	500	6440	10	1	33000000	2841	10.34	0.61	12	0.05	833.00	14218.00	8980	20240701	-4.12	7930	20240124	8.58	8980	-4.12	20240701	7930	8.58	20240124	8980	-4.12	20240701	7930	8.58	20240124	0.24	N	009680	500	165 억	2760553	N	N	26	N	N
59	20241219	150243	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8600	-110	5	-1.26	152023950	17652	55.96	8700	8700	8580	11320	6100	8710	8612.28	8.37	0	-3116	8756	8732	8696	8672	8636	8715	8655	165	2610	500	6440	10	1	33000000	2838	10.32	0.60	12	0.05	833.00	14218.00	8980	20240701	-4.23	7930	20240124	8.45	8980	-4.23	20240701	7930	8.45	20240124	8980	-4.23	20240701	7930	8.45	20240124	0.24	N	009680	500	165 억	2760553	N	N	26	N	N
60	20241219	140244	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8620	-90	5	-1.03	113569630	13189	41.81	8700	8700	8580	11320	6100	8710	8610.94	8.37	0	-2518	8756	8732	8696	8672	8636	8715	8655	165	2610	500	6440	10	1	33000000	2845	10.35	0.61	12	0.04	833.00	14218.00	8980	20240701	-4.01	7930	20240124	8.70	8980	-4.01	20240701	7930	8.70	20240124	8980	-4.01	20240701	7930	8.70	20240124	0.24	N	009680	500	165 억	2760553	N	N	26	N	N
61	20241219	130243	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8620	-90	5	-1.03	112655950	13083	41.47	8700	8700	8580	11320	6100	8710	8610.87	8.37	0	-2488	8756	8732	8696	8672	8636	8715	8655	165	2610	500	6440	10	1	33000000	2845	10.35	0.61	12	0.04	833.00	14218.00	8980	20240701	-4.01	7930	20240124	8.70	8980	-4.01	20240701	7930	8.70	20240124	8980	-4.01	20240701	7930	8.70	20240124	0.24	N	009680	500	165 억	2760553	N	N	26	N	N
62	20241219	120244	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8590	-120	5	-1.38	110744760	12861	40.77	8700	8700	8580	11320	6100	8710	8610.90	8.37	0	-2349	8756	8732	8696	8672	8636	8715	8655	165	2610	500	6440	10	1	33000000	2835	10.31	0.60	12	0.04	833.00	14218.00	8980	20240701	-4.34	7930	20240124	8.32	8980	-4.34	20240701	7930	8.32	20240124	8980	-4.34	20240701	7930	8.32	20240124	0.24	N	009680	500	165 억	2760553	N	N	26	N	N
63	20241219	110244	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8600	-110	5	-1.26	99012650	11495	36.44	8700	8700	8590	11320	6100	8710	8613.54	8.37	0	-2262	8756	8732	8696	8672	8636	8715	8655	165	2610	500	6440	10	1	33000000	2838	10.32	0.60	12	0.03	833.00	14218.00	8980	20240701	-4.23	7930	20240124	8.45	8980	-4.23	20240701	7930	8.45	20240124	8980	-4.23	20240701	7930	8.45	20240124	0.24	N	009680	500	165 억	2760553	N	N	26	N	N
64	20241219	100244	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8610	-100	5	-1.15	74717180	8674	27.50	8700	8700	8600	11320	6100	8710	8613.92	8.37	0	-677	8756	8732	8696	8672	8636	8715	8655	165	2610	500	6440	10	1	33000000	2841	10.34	0.61	12	0.03	833.00	14218.00	8980	20240701	-4.12	7930	20240124	8.58	8980	-4.12	20240701	7930	8.58	20240124	8980	-4.12	20240701	7930	8.58	20240124	0.24	N	009680	500	165 억	2760553	N	N	26	N	N
65	20241219	090244	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8640	-70	5	-0.80	268580	31	0.10	8700	8700	8640	11320	6100	8710	8663.87	8.37	0	10	8756	8732	8696	8672	8636	8715	8655	165	2610	500	6440	10	1	33000000	2851	10.37	0.61	12	0.00	833.00	14218.00	8980	20240701	-3.79	7930	20240124	8.95	8980	-3.79	20240701	7930	8.95	20240124	8980	-3.79	20240701	7930	8.95	20240124	0.24	N	009680	500	165 억	2760553	N	N	26	N	N
66	20241218	160243	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8710	20	2	0.23	274054970	31544	560.38	8720	8720	8660	11290	6090	8690	8688.02	8.39	0	-8966	8750	8720	8660	8630	8570	8735	8645	165	2600	500	6430	10	1	33000000	2874	10.46	0.61	12	0.10	833.00	14218.00	8980	20240701	-3.01	7930	20240124	9.84	8980	-3.01	20240701	7930	9.84	20240124	8980	-3.01	20240701	7930	9.84	20240124	0.24	N	009680	500	165 억	2769497	N	N	26	N	N
67	20241218	150244	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8670	-20	5	-0.23	270025080	31081	552.16	8720	8720	8660	11290	6090	8690	8687.79	8.39	0	-8778	8750	8720	8660	8630	8570	8735	8645	165	2600	500	6430	10	1	33000000	2861	10.41	0.61	12	0.09	833.00	14218.00	8980	20240701	-3.45	7930	20240124	9.33	8980	-3.45	20240701	7930	9.33	20240124	8980	-3.45	20240701	7930	9.33	20240124	0.24	N	009680	500	165 억	2769497	N	N	0	N	N
68	20241218	140243	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8670	-20	5	-0.23	250459490	28825	512.08	8720	8720	8660	11290	6090	8690	8688.97	8.39	0	-7852	8750	8720	8660	8630	8570	8735	8645	165	2600	500	6430	10	1	33000000	2861	10.41	0.61	12	0.09	833.00	14218.00	8980	20240701	-3.45	7930	20240124	9.33	8980	-3.45	20240701	7930	9.33	20240124	8980	-3.45	20240701	7930	9.33	20240124	0.24	N	009680	500	165 억	2769497	N	N	0	N	N
69	20241218	130243	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8670	-20	5	-0.23	245586940	28263	502.10	8720	8720	8660	11290	6090	8690	8689.34	8.39	0	-7852	8750	8720	8660	8630	8570	8735	8645	165	2600	500	6430	10	1	33000000	2861	10.41	0.61	12	0.09	833.00	14218.00	8980	20240701	-3.45	7930	20240124	9.33	8980	-3.45	20240701	7930	9.33	20240124	8980	-3.45	20240701	7930	9.33	20240124	0.24	N	009680	500	165 억	2769497	N	N	0	N	N
70	20241218	120244	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8700	10	2	0.12	175688410	20209	359.02	8720	8720	8660	11290	6090	8690	8693.57	8.39	0	-7527	8750	8720	8660	8630	8570	8735	8645	165	2600	500	6430	10	1	33000000	2871	10.44	0.61	12	0.06	833.00	14218.00	8980	20240701	-3.12	7930	20240124	9.71	8980	-3.12	20240701	7930	9.71	20240124	8980	-3.12	20240701	7930	9.71	20240124	0.24	N	009680	500	165 억	2769497	N	N	0	N	N
71	20241218	110243	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8710	20	2	0.23	100370940	11548	205.15	8720	8720	8660	11290	6090	8690	8691.63	8.39	0	-6232	8750	8720	8660	8630	8570	8735	8645	165	2600	500	6430	10	1	33000000	2874	10.46	0.61	12	0.03	833.00	14218.00	8980	20240701	-3.01	7930	20240124	9.84	8980	-3.01	20240701	7930	9.84	20240124	8980	-3.01	20240701	7930	9.84	20240124	0.24	N	009680	500	165 억	2769497	N	N	0	N	N
72	20241218	100244	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8720	30	2	0.35	17508210	2012	35.74	8720	8720	8660	11290	6090	8690	8701.89	8.39	0	-424	8750	8720	8660	8630	8570	8735	8645	165	2600	500	6430	10	1	33000000	2878	10.47	0.61	12	0.01	833.00	14218.00	8980	20240701	-2.90	7930	20240124	9.96	8980	-2.90	20240701	7930	9.96	20240124	8980	-2.90	20240701	7930	9.96	20240124	0.24	N	009680	500	165 억	2769497	N	N	0	N	N
73	20241218	090244	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8690	0	3	0.00	1402030	161	2.86	8720	8720	8690	11290	6090	8690	8708.26	8.39	0	4	8750	8720	8660	8630	8570	8735	8645	165	2600	500	6430	10	1	33000000	2868	10.43	0.61	12	0.00	833.00	14218.00	8980	20240701	-3.23	7930	20240124	9.58	8980	-3.23	20240701	7930	9.58	20240124	8980	-3.23	20240701	7930	9.58	20240124	0.24	N	009680	500	165 억	2769497	N	N	0	N	N
74	20241217	160242	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8690	50	2	0.58	41452850	4799	68.67	8600	8690	8600	11230	6050	8640	8637.81	8.39	0	-236	8733	8686	8633	8586	8533	8710	8610	165	2590	500	6390	10	1	33000000	2868	10.43	0.61	12	0.01	833.00	14218.00	8980	20240701	-3.23	7930	20240124	9.58	8980	-3.23	20240701	7930	9.58	20240124	8980	-3.23	20240701	7930	9.58	20240124	0.24	N	009680	500	165 억	2769809	N	N	1	N	N
75	20241217	150243	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8660	20	2	0.23	37159820	4304	61.59	8600	8680	8600	11230	6050	8640	8633.79	8.39	0	-247	8733	8686	8633	8586	8533	8710	8610	165	2590	500	6390	10	1	33000000	2858	10.40	0.61	12	0.01	833.00	14218.00	8980	20240701	-3.56	7930	20240124	9.21	8980	-3.56	20240701	7930	9.21	20240124	8980	-3.56	20240701	7930	9.21	20240124	0.24	N	009680	500	165 억	2769809	N	N	1	N	N
76	20241217	140244	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8650	10	2	0.12	34538160	4001	57.26	8600	8680	8600	11230	6050	8640	8632.38	8.39	0	-177	8733	8686	8633	8586	8533	8710	8610	165	2590	500	6390	10	1	33000000	2855	10.38	0.61	12	0.01	833.00	14218.00	8980	20240701	-3.67	7930	20240124	9.08	8980	-3.67	20240701	7930	9.08	20240124	8980	-3.67	20240701	7930	9.08	20240124	0.24	N	009680	500	165 억	2769809	N	N	1	N	N
77	20241217	130239	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8650	10	2	0.12	31705950	3674	52.58	8600	8680	8600	11230	6050	8640	8629.82	8.39	0	-127	8733	8686	8633	8586	8533	8710	8610	165	2590	500	6390	10	1	33000000	2855	10.38	0.61	12	0.01	833.00	14218.00	8980	20240701	-3.67	7930	20240124	9.08	8980	-3.67	20240701	7930	9.08	20240124	8980	-3.67	20240701	7930	9.08	20240124	0.24	N	009680	500	165 억	2769809	N	N	1	N	N
78	20241217	120243	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8650	10	2	0.12	27268550	3161	45.23	8600	8680	8600	11230	6050	8640	8626.56	8.39	0	-69	8733	8686	8633	8586	8533	8710	8610	165	2590	500	6390	10	1	33000000	2855	10.38	0.61	12	0.01	833.00	14218.00	8980	20240701	-3.67	7930	20240124	9.08	8980	-3.67	20240701	7930	9.08	20240124	8980	-3.67	20240701	7930	9.08	20240124	0.24	N	009680	500	165 억	2769809	N	N	1	N	N
79	20241217	110242	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8640	0	3	0.00	25157950	2917	41.74	8600	8680	8600	11230	6050	8640	8624.60	8.39	0	-181	8733	8686	8633	8586	8533	8710	8610	165	2590	500	6390	10	1	33000000	2851	10.37	0.61	12	0.01	833.00	14218.00	8980	20240701	-3.79	7930	20240124	8.95	8980	-3.79	20240701	7930	8.95	20240124	8980	-3.79	20240701	7930	8.95	20240124	0.24	N	009680	500	165 억	2769809	N	N	1	N	N
80	20241217	100243	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8620	-20	5	-0.23	15159620	1759	25.17	8600	8680	8600	11230	6050	8640	8618.32	8.39	0	24	8733	8686	8633	8586	8533	8710	8610	165	2590	500	6390	10	1	33000000	2845	10.35	0.61	12	0.01	833.00	14218.00	8980	20240701	-4.01	7930	20240124	8.70	8980	-4.01	20240701	7930	8.70	20240124	8980	-4.01	20240701	7930	8.70	20240124	0.24	N	009680	500	165 억	2769809	N	N	1	N	N
81	20241217	090242	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8610	-30	5	-0.35	5728140	666	9.53	8600	8680	8600	11230	6050	8640	8600.81	8.39	0	-85	8733	8686	8633	8586	8533	8710	8610	165	2590	500	6390	10	1	33000000	2841	10.34	0.61	12	0.00	833.00	14218.00	8980	20240701	-4.12	7930	20240124	8.58	8980	-4.12	20240701	7930	8.58	20240124	8980	-4.12	20240701	7930	8.58	20240124	0.24	N	009680	500	165 억	2769809	N	N	1	N	N
82	20241216	160242	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8640	20	2	0.23	60362440	6987	28.54	8620	8680	8580	11200	6040	8620	8639.25	8.40	0	-1962	8993	8806	8533	8346	8073	8850	8390	165	2580	500	6370	10	1	33000000	2851	10.37	0.61	12	0.02	833.00	14218.00	8980	20240701	-3.79	7930	20240124	8.95	8980	-3.79	20240701	7930	8.95	20240124	8980	-3.79	20240701	7930	8.95	20240124	0.24	N	009680	500	165 억	2771890	N	N	1	N	N
83	20241216	150242	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8660	40	2	0.46	56896350	6586	26.90	8620	8680	8580	11200	6040	8620	8638.98	8.40	0	-1842	8993	8806	8533	8346	8073	8850	8390	165	2580	500	6370	10	1	33000000	2858	10.40	0.61	12	0.02	833.00	14218.00	8980	20240701	-3.56	7930	20240124	9.21	8980	-3.56	20240701	7930	9.21	20240124	8980	-3.56	20240701	7930	9.21	20240124	0.24	N	009680	500	165 억	2771890	N	N	26	N	N
84	20241216	140242	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8640	20	2	0.23	50971030	5901	24.10	8620	8680	8580	11200	6040	8620	8637.69	8.40	0	-1728	8993	8806	8533	8346	8073	8850	8390	165	2580	500	6370	10	1	33000000	2851	10.37	0.61	12	0.02	833.00	14218.00	8980	20240701	-3.79	7930	20240124	8.95	8980	-3.79	20240701	7930	8.95	20240124	8980	-3.79	20240701	7930	8.95	20240124	0.24	N	009680	500	165 억	2771890	N	N	26	N	N
85	20241216	130243	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8660	40	2	0.46	29257080	3392	13.85	8620	8680	8580	11200	6040	8620	8625.32	8.40	0	-538	8993	8806	8533	8346	8073	8850	8390	165	2580	500	6370	10	1	33000000	2858	10.40	0.61	12	0.01	833.00	14218.00	8980	20240701	-3.56	7930	20240124	9.21	8980	-3.56	20240701	7930	9.21	20240124	8980	-3.56	20240701	7930	9.21	20240124	0.24	N	009680	500	165 억	2771890	N	N	26	N	N
86	20241216	120243	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8660	40	2	0.46	28382410	3291	13.44	8620	8680	8580	11200	6040	8620	8624.25	8.40	0	-520	8993	8806	8533	8346	8073	8850	8390	165	2580	500	6370	10	1	33000000	2858	10.40	0.61	12	0.01	833.00	14218.00	8980	20240701	-3.56	7930	20240124	9.21	8980	-3.56	20240701	7930	9.21	20240124	8980	-3.56	20240701	7930	9.21	20240124	0.24	N	009680	500	165 억	2771890	N	N	26	N	N
87	20241216	110242	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8640	20	2	0.23	23142400	2685	10.97	8620	8680	8580	11200	6040	8620	8619.14	8.40	0	-456	8993	8806	8533	8346	8073	8850	8390	165	2580	500	6370	10	1	33000000	2851	10.37	0.61	12	0.01	833.00	14218.00	8980	20240701	-3.79	7930	20240124	8.95	8980	-3.79	20240701	7930	8.95	20240124	8980	-3.79	20240701	7930	8.95	20240124	0.24	N	009680	500	165 억	2771890	N	N	26	N	N
88	20241216	100242	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8630	10	2	0.12	20629810	2394	9.78	8620	8680	8580	11200	6040	8620	8617.30	8.40	0	-506	8993	8806	8533	8346	8073	8850	8390	165	2580	500	6370	10	1	33000000	2848	10.36	0.61	12	0.01	833.00	14218.00	8980	20240701	-3.90	7930	20240124	8.83	8980	-3.90	20240701	7930	8.83	20240124	8980	-3.90	20240701	7930	8.83	20240124	0.24	N	009680	500	165 억	2771890	N	N	26	N	N
89	20241216	090243	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8610	-10	5	-0.12	17064910	1981	8.09	8620	8680	8580	11200	6040	8620	8614.29	8.40	0	-530	8993	8806	8533	8346	8073	8850	8390	165	2580	500	6370	10	1	33000000	2841	10.34	0.61	12	0.01	833.00	14218.00	8980	20240701	-4.12	7930	20240124	8.58	8980	-4.12	20240701	7930	8.58	20240124	8980	-4.12	20240701	7930	8.58	20240124	0.24	N	009680	500	165 억	2771890	N	N	26	N	N
90	20241213	160236	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8620	-80	5	-0.92	210453850	24485	244.26	8620	8720	8260	11310	6090	8700	8595.06	8.39	0	2565	8773	8736	8663	8626	8553	8755	8645	165	2610	500	6430	10	1	33000000	2845	10.35	0.61	12	0.07	833.00	14218.00	8980	20240701	-4.01	7930	20240124	8.70	8980	-4.01	20240701	7930	8.70	20240124	8980	-4.01	20240701	7930	8.70	20240124	0.22	N	009680	500	165 억	2768726	N	N	26	N	N
91	20241213	150242	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8700	0	3	0.00	176665970	20569	205.20	8620	8720	8260	11310	6090	8700	8588.94	8.39	0	3301	8773	8736	8663	8626	8553	8755	8645	165	2610	500	6430	10	1	33000000	2871	10.44	0.61	12	0.06	833.00	14218.00	8980	20240701	-3.12	7930	20240124	9.71	8980	-3.12	20240701	7930	9.71	20240124	8980	-3.12	20240701	7930	9.71	20240124	0.22	N	009680	500	165 억	2768726	N	N	0	N	N
92	20241213	140243	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8710	10	2	0.11	173622770	20219	201.71	8620	8720	8260	11310	6090	8700	8587.11	8.39	0	3217	8773	8736	8663	8626	8553	8755	8645	165	2610	500	6430	10	1	33000000	2874	10.46	0.61	12	0.06	833.00	14218.00	8980	20240701	-3.01	7930	20240124	9.84	8980	-3.01	20240701	7930	9.84	20240124	8980	-3.01	20240701	7930	9.84	20240124	0.22	N	009680	500	165 억	2768726	N	N	0	N	N
93	20241213	130243	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8670	-30	5	-0.34	161489730	18826	187.81	8620	8700	8260	11310	6090	8700	8578.02	8.39	0	3231	8773	8736	8663	8626	8553	8755	8645	165	2610	500	6430	10	1	33000000	2861	10.41	0.61	12	0.06	833.00	14218.00	8980	20240701	-3.45	7930	20240124	9.33	8980	-3.45	20240701	7930	9.33	20240124	8980	-3.45	20240701	7930	9.33	20240124	0.22	N	009680	500	165 억	2768726	N	N	0	N	N
94	20241213	120243	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8680	-20	5	-0.23	141333580	16503	164.63	8620	8680	8260	11310	6090	8700	8564.11	8.39	0	3222	8773	8736	8663	8626	8553	8755	8645	165	2610	500	6430	10	1	33000000	2864	10.42	0.61	12	0.05	833.00	14218.00	8980	20240701	-3.34	7930	20240124	9.46	8980	-3.34	20240701	7930	9.46	20240124	8980	-3.34	20240701	7930	9.46	20240124	0.22	N	009680	500	165 억	2768726	N	N	0	N	N
95	20241213	110242	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8630	-70	5	-0.80	138915240	16224	161.85	8620	8680	8260	11310	6090	8700	8562.33	8.39	0	3197	8773	8736	8663	8626	8553	8755	8645	165	2610	500	6430	10	1	33000000	2848	10.36	0.61	12	0.05	833.00	14218.00	8980	20240701	-3.90	7930	20240124	8.83	8980	-3.90	20240701	7930	8.83	20240124	8980	-3.90	20240701	7930	8.83	20240124	0.22	N	009680	500	165 억	2768726	N	N	0	N	N
96	20241213	100242	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8640	-60	5	-0.69	134412820	15703	156.65	8620	8680	8260	11310	6090	8700	8559.69	8.39	0	2985	8773	8736	8663	8626	8553	8755	8645	165	2610	500	6430	10	1	33000000	2851	10.37	0.61	12	0.05	833.00	14218.00	8980	20240701	-3.79	7930	20240124	8.95	8980	-3.79	20240701	7930	8.95	20240124	8980	-3.79	20240701	7930	8.95	20240124	0.22	N	009680	500	165 억	2768726	N	N	0	N	N
97	20241213	090242	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8680	-20	5	-0.23	215620	25	0.25	8620	8680	8620	11310	6090	8700	8624.80	8.39	0	-3	8773	8736	8663	8626	8553	8755	8645	165	2610	500	6430	10	1	33000000	2864	10.42	0.61	12	0.00	833.00	14218.00	8980	20240701	-3.34	7930	20240124	9.46	8980	-3.34	20240701	7930	9.46	20240124	8980	-3.34	20240701	7930	9.46	20240124	0.22	N	009680	500	165 억	2768726	N	N	0	N	N
98	20241212	160242	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8700	90	2	1.05	84523080	9790	28.96	8610	8700	8590	11190	6030	8610	8633.55	8.39	0	1520	8776	8692	8556	8472	8336	8735	8515	165	2580	500	6370	10	1	33000000	2871	10.44	0.61	12	0.03	833.00	14218.00	8980	20240701	-3.12	7930	20240124	9.71	8980	-3.12	20240701	7930	9.71	20240124	8980	-3.12	20240701	7930	9.71	20240124	0.22	N	009680	500	165 억	2769897	N	N	0	N	N
99	20241212	150241	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8610	0	3	0.00	51458800	5982	17.69	8610	8650	8590	11190	6030	8610	8602.27	8.39	0	-588	8776	8692	8556	8472	8336	8735	8515	165	2580	500	6370	10	1	33000000	2841	10.34	0.61	12	0.02	833.00	14218.00	8980	20240701	-4.12	7930	20240124	8.58	8980	-4.12	20240701	7930	8.58	20240124	8980	-4.12	20240701	7930	8.58	20240124	0.22	N	009680	500	165 억	2769897	N	N	0	N	N
100	20241212	140241	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8600	-10	5	-0.12	39693350	4614	13.65	8610	8650	8590	11190	6030	8610	8602.81	8.39	0	-515	8776	8692	8556	8472	8336	8735	8515	165	2580	500	6370	10	1	33000000	2838	10.32	0.60	12	0.01	833.00	14218.00	8980	20240701	-4.23	7930	20240124	8.45	8980	-4.23	20240701	7930	8.45	20240124	8980	-4.23	20240701	7930	8.45	20240124	0.22	N	009680	500	165 억	2769897	N	N	0	N	N
101	20241212	130241	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8590	-20	5	-0.23	38687160	4497	13.30	8610	8650	8590	11190	6030	8610	8602.88	8.39	0	-463	8776	8692	8556	8472	8336	8735	8515	165	2580	500	6370	10	1	33000000	2835	10.31	0.60	12	0.01	833.00	14218.00	8980	20240701	-4.34	7930	20240124	8.32	8980	-4.34	20240701	7930	8.32	20240124	8980	-4.34	20240701	7930	8.32	20240124	0.22	N	009680	500	165 억	2769897	N	N	0	N	N
102	20241212	120239	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8590	-20	5	-0.23	38687160	4497	13.30	8610	8650	8590	11190	6030	8610	8602.88	8.39	0	-463	8776	8692	8556	8472	8336	8735	8515	165	2580	500	6370	10	1	33000000	2835	10.31	0.60	12	0.01	833.00	14218.00	8980	20240701	-4.34	7930	20240124	8.32	8980	-4.34	20240701	7930	8.32	20240124	8980	-4.34	20240701	7930	8.32	20240124	0.22	N	009680	500	165 억	2769897	N	N	0	N	N
103	20241212	110240	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8590	-20	5	-0.23	31202560	3626	10.72	8610	8650	8590	11190	6030	8610	8605.23	8.39	0	-454	8776	8692	8556	8472	8336	8735	8515	165	2580	500	6370	10	1	33000000	2835	10.31	0.60	12	0.01	833.00	14218.00	8980	20240701	-4.34	7930	20240124	8.32	8980	-4.34	20240701	7930	8.32	20240124	8980	-4.34	20240701	7930	8.32	20240124	0.22	N	009680	500	165 억	2769897	N	N	0	N	N
104	20241212	100240	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8590	-20	5	-0.23	15199630	1766	5.22	8610	8650	8590	11190	6030	8610	8606.81	8.39	0	-562	8776	8692	8556	8472	8336	8735	8515	165	2580	500	6370	10	1	33000000	2835	10.31	0.60	12	0.01	833.00	14218.00	8980	20240701	-4.34	7930	20240124	8.32	8980	-4.34	20240701	7930	8.32	20240124	8980	-4.34	20240701	7930	8.32	20240124	0.22	N	009680	500	165 억	2769897	N	N	0	N	N
105	20241212	090241	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8600	-10	5	-0.12	370170	43	0.13	8610	8610	8600	11190	6030	8610	8608.60	8.39	0	18	8776	8692	8556	8472	8336	8735	8515	165	2580	500	6370	10	1	33000000	2838	10.32	0.60	12	0.00	833.00	14218.00	8980	20240701	-4.23	7930	20240124	8.45	8980	-4.23	20240701	7930	8.45	20240124	8980	-4.23	20240701	7930	8.45	20240124	0.22	N	009680	500	165 억	2769897	N	N	0	N	N
106	20241211	160239	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8610	110	2	1.29	289197530	33809	339.41	8420	8640	8420	11050	5950	8500	8553.86	8.43	0	-12402	8686	8592	8486	8392	8286	8640	8440	165	2550	500	6290	10	1	33000000	2841	10.34	0.61	12	0.10	833.00	14218.00	8980	20240701	-4.12	7930	20240124	8.58	8980	-4.12	20240701	7930	8.58	20240124	8980	-4.12	20240701	7930	8.58	20240124	0.23	N	009680	500	165 억	2781903	N	N	1	N	N
107	20241211	150211	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8600	100	2	1.18	272763690	31900	320.25	8420	8640	8420	11050	5950	8500	8550.59	8.43	0	-11788	8686	8592	8486	8392	8286	8640	8440	165	2550	500	6290	10	1	33000000	2838	10.32	0.60	12	0.10	833.00	14218.00	8980	20240701	-4.23	7930	20240124	8.45	8980	-4.23	20240701	7930	8.45	20240124	8980	-4.23	20240701	7930	8.45	20240124	0.23	N	009680	500	165 억	2781903	N	N	1	N	N
108	20241211	140240	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8600	100	2	1.18	203569690	23850	239.43	8420	8630	8420	11050	5950	8500	8535.42	8.43	0	-5651	8686	8592	8486	8392	8286	8640	8440	165	2550	500	6290	10	1	33000000	2838	10.32	0.60	12	0.07	833.00	14218.00	8980	20240701	-4.23	7930	20240124	8.45	8980	-4.23	20240701	7930	8.45	20240124	8980	-4.23	20240701	7930	8.45	20240124	0.23	N	009680	500	165 억	2781903	N	N	1	N	N
109	20241211	130241	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8520	20	2	0.24	115759720	13626	136.79	8420	8540	8420	11050	5950	8500	8495.50	8.43	0	1590	8686	8592	8486	8392	8286	8640	8440	165	2550	500	6290	10	1	33000000	2812	10.23	0.60	12	0.04	833.00	14218.00	8980	20240701	-5.12	7930	20240124	7.44	8980	-5.12	20240701	7930	7.44	20240124	8980	-5.12	20240701	7930	7.44	20240124	0.23	N	009680	500	165 억	2781903	N	N	1	N	N
110	20241211	120240	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8500	0	3	0.00	110009460	12951	130.02	8420	8540	8420	11050	5950	8500	8494.28	8.43	0	2165	8686	8592	8486	8392	8286	8640	8440	165	2550	500	6290	10	1	33000000	2805	10.20	0.60	12	0.04	833.00	14218.00	8980	20240701	-5.35	7930	20240124	7.19	8980	-5.35	20240701	7930	7.19	20240124	8980	-5.35	20240701	7930	7.19	20240124	0.23	N	009680	500	165 억	2781903	N	N	1	N	N
111	20241211	110241	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8500	0	3	0.00	90182660	10612	106.54	8420	8540	8420	11050	5950	8500	8498.18	8.43	0	1612	8686	8592	8486	8392	8286	8640	8440	165	2550	500	6290	10	1	33000000	2805	10.20	0.60	12	0.03	833.00	14218.00	8980	20240701	-5.35	7930	20240124	7.19	8980	-5.35	20240701	7930	7.19	20240124	8980	-5.35	20240701	7930	7.19	20240124	0.23	N	009680	500	165 억	2781903	N	N	1	N	N
112	20241211	100241	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8520	20	2	0.24	40303720	4741	47.60	8420	8540	8420	11050	5950	8500	8501.10	8.43	0	1505	8686	8592	8486	8392	8286	8640	8440	165	2550	500	6290	10	1	33000000	2812	10.23	0.60	12	0.01	833.00	14218.00	8980	20240701	-5.12	7930	20240124	7.44	8980	-5.12	20240701	7930	7.44	20240124	8980	-5.12	20240701	7930	7.44	20240124	0.23	N	009680	500	165 억	2781903	N	N	1	N	N
113	20241211	090242	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8530	30	2	0.35	1600570	190	1.91	8420	8530	8420	11050	5950	8500	8424.05	8.43	0	1	8686	8592	8486	8392	8286	8640	8440	165	2550	500	6290	10	1	33000000	2815	10.24	0.60	12	0.00	833.00	14218.00	8980	20240701	-5.01	7930	20240124	7.57	8980	-5.01	20240701	7930	7.57	20240124	8980	-5.01	20240701	7930	7.57	20240124	0.23	N	009680	500	165 억	2781903	N	N	1	N	N
114	20241210	160240	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8500	120	2	1.43	83570910	9840	17.81	8380	8580	8380	10890	5870	8380	8492.98	8.44	0	-1965	8546	8462	8406	8322	8266	8435	8295	165	2510	500	6200	10	1	33000000	2805	10.20	0.60	12	0.03	833.00	14218.00	8980	20240701	-5.35	7930	20240124	7.19	8980	-5.35	20240701	7930	7.19	20240124	8980	-5.35	20240701	7930	7.19	20240124	0.23	N	009680	500	165 억	2783876	N	N	1	N	N
115	20241210	150240	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8500	120	2	1.43	77036850	9070	16.41	8380	8580	8380	10890	5870	8380	8493.59	8.44	0	-1582	8546	8462	8406	8322	8266	8435	8295	165	2510	500	6200	10	1	33000000	2805	10.20	0.60	12	0.03	833.00	14218.00	8980	20240701	-5.35	7930	20240124	7.19	8980	-5.35	20240701	7930	7.19	20240124	8980	-5.35	20240701	7930	7.19	20240124	0.23	N	009680	500	165 억	2783876	N	N	0	N	N
116	20241210	140240	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8500	120	2	1.43	74206910	8737	15.81	8380	8580	8380	10890	5870	8380	8493.41	8.44	0	-1332	8546	8462	8406	8322	8266	8435	8295	165	2510	500	6200	10	1	33000000	2805	10.20	0.60	12	0.03	833.00	14218.00	8980	20240701	-5.35	7930	20240124	7.19	8980	-5.35	20240701	7930	7.19	20240124	8980	-5.35	20240701	7930	7.19	20240124	0.23	N	009680	500	165 억	2783876	N	N	0	N	N
117	20241210	130239	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8500	120	2	1.43	65587910	7723	13.98	8380	8580	8380	10890	5870	8380	8492.54	8.44	0	-1332	8546	8462	8406	8322	8266	8435	8295	165	2510	500	6200	10	1	33000000	2805	10.20	0.60	12	0.02	833.00	14218.00	8980	20240701	-5.35	7930	20240124	7.19	8980	-5.35	20240701	7930	7.19	20240124	8980	-5.35	20240701	7930	7.19	20240124	0.23	N	009680	500	165 억	2783876	N	N	0	N	N
118	20241210	120239	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8510	130	2	1.55	58263830	6861	12.42	8380	8580	8380	10890	5870	8380	8492.03	8.44	0	-804	8546	8462	8406	8322	8266	8435	8295	165	2510	500	6200	10	1	33000000	2808	10.22	0.60	12	0.02	833.00	14218.00	8980	20240701	-5.23	7930	20240124	7.31	8980	-5.23	20240701	7930	7.31	20240124	8980	-5.23	20240701	7930	7.31	20240124	0.23	N	009680	500	165 억	2783876	N	N	0	N	N
119	20241210	110239	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8510	130	2	1.55	54715150	6444	11.66	8380	8580	8380	10890	5870	8380	8490.87	8.44	0	-643	8546	8462	8406	8322	8266	8435	8295	165	2510	500	6200	10	1	33000000	2808	10.22	0.60	12	0.02	833.00	14218.00	8980	20240701	-5.23	7930	20240124	7.31	8980	-5.23	20240701	7930	7.31	20240124	8980	-5.23	20240701	7930	7.31	20240124	0.23	N	009680	500	165 억	2783876	N	N	0	N	N
120	20241210	100239	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8450	70	2	0.84	43302790	5103	9.23	8380	8580	8380	10890	5870	8380	8485.75	8.44	0	-518	8546	8462	8406	8322	8266	8435	8295	165	2510	500	6200	10	1	33000000	2789	10.14	0.59	12	0.02	833.00	14218.00	8980	20240701	-5.90	7930	20240124	6.56	8980	-5.90	20240701	7930	6.56	20240124	8980	-5.90	20240701	7930	6.56	20240124	0.23	N	009680	500	165 억	2783876	N	N	0	N	N
121	20241210	090241	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8570	190	2	2.27	2021740	241	0.44	8380	8580	8380	10890	5870	8380	8388.96	8.44	0	9	8546	8462	8406	8322	8266	8435	8295	165	2510	500	6200	10	1	33000000	2828	10.29	0.60	12	0.00	833.00	14218.00	8980	20240701	-4.57	7930	20240124	8.07	8980	-4.57	20240701	7930	8.07	20240124	8980	-4.57	20240701	7930	8.07	20240124	0.23	N	009680	500	165 억	2783876	N	N	0	N	N
122	20241209	160238	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8380	-150	5	-1.76	464344980	55255	204.67	8420	8490	8350	11080	5980	8530	8403.70	8.42	0	4094	8690	8610	8550	8470	8410	8580	8440	165	2550	500	6310	10	1	33000000	2765	10.06	0.59	12	0.17	833.00	14218.00	8980	20240701	-6.68	7930	20240124	5.67	8980	-6.68	20240701	7930	5.67	20240124	8980	-6.68	20240701	7930	5.67	20240124	0.24	N	009680	500	165 억	2779435	N	N	0	N	N
123	20241209	150240	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8370	-160	5	-1.88	434450670	51684	191.44	8420	8490	8350	11080	5980	8530	8405.90	8.42	0	3984	8690	8610	8550	8470	8410	8580	8440	165	2550	500	6310	10	1	33000000	2762	10.05	0.59	12	0.16	833.00	14218.00	8980	20240701	-6.79	7930	20240124	5.55	8980	-6.79	20240701	7930	5.55	20240124	8980	-6.79	20240701	7930	5.55	20240124	0.24	N	009680	500	165 억	2779435	N	N	0	N	N
124	20241209	140239	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8370	-160	5	-1.88	382500800	45476	168.45	8420	8490	8370	11080	5980	8530	8411.05	8.42	0	4008	8690	8610	8550	8470	8410	8580	8440	165	2550	500	6310	10	1	33000000	2762	10.05	0.59	12	0.14	833.00	14218.00	8980	20240701	-6.79	7930	20240124	5.55	8980	-6.79	20240701	7930	5.55	20240124	8980	-6.79	20240701	7930	5.55	20240124	0.24	N	009680	500	165 억	2779435	N	N	0	N	N
125	20241209	130241	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8410	-120	5	-1.41	355092840	42207	156.34	8420	8490	8370	11080	5980	8530	8413.13	8.42	0	5001	8690	8610	8550	8470	8410	8580	8440	165	2550	500	6310	10	1	33000000	2775	10.10	0.59	12	0.13	833.00	14218.00	8980	20240701	-6.35	7930	20240124	6.05	8980	-6.35	20240701	7930	6.05	20240124	8980	-6.35	20240701	7930	6.05	20240124	0.24	N	009680	500	165 억	2779435	N	N	0	N	N
126	20241209	120239	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8430	-100	5	-1.17	266167180	31609	117.08	8420	8490	8370	11080	5980	8530	8420.61	8.42	0	2461	8690	8610	8550	8470	8410	8580	8440	165	2550	500	6310	10	1	33000000	2782	10.12	0.59	12	0.10	833.00	14218.00	8980	20240701	-6.12	7930	20240124	6.31	8980	-6.12	20240701	7930	6.31	20240124	8980	-6.12	20240701	7930	6.31	20240124	0.24	N	009680	500	165 억	2779435	N	N	0	N	N
127	20241209	110240	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8460	-70	5	-0.82	242711240	28827	106.78	8420	8490	8370	11080	5980	8530	8419.58	8.42	0	2155	8690	8610	8550	8470	8410	8580	8440	165	2550	500	6310	10	1	33000000	2792	10.16	0.60	12	0.09	833.00	14218.00	8980	20240701	-5.79	7930	20240124	6.68	8980	-5.79	20240701	7930	6.68	20240124	8980	-5.79	20240701	7930	6.68	20240124	0.24	N	009680	500	165 억	2779435	N	N	0	N	N
128	20241209	100239	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8440	-90	5	-1.06	181774330	21599	80.01	8420	8490	8370	11080	5980	8530	8415.87	8.42	0	1151	8690	8610	8550	8470	8410	8580	8440	165	2550	500	6310	10	1	33000000	2785	10.13	0.59	12	0.07	833.00	14218.00	8980	20240701	-6.01	7930	20240124	6.43	8980	-6.01	20240701	7930	6.43	20240124	8980	-6.01	20240701	7930	6.43	20240124	0.24	N	009680	500	165 억	2779435	N	N	0	N	N
129	20241209	090238	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8480	-50	5	-0.59	10480280	1244	4.61	8420	8490	8420	11080	5980	8530	8424.66	8.42	0	70	8690	8610	8550	8470	8410	8580	8440	165	2550	500	6310	10	1	33000000	2798	10.18	0.60	12	0.00	833.00	14218.00	8980	20240701	-5.57	7930	20240124	6.94	8980	-5.57	20240701	7930	6.94	20240124	8980	-5.57	20240701	7930	6.94	20240124	0.24	N	009680	500	165 억	2779435	N	N	0	N	N
130	20241206	160238	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8530	0	3	0.00	230401030	26997	291.10	8580	8630	8490	11080	5980	8530	8534.33	8.43	0	-1705	8730	8630	8580	8480	8430	8605	8455	165	2550	500	6310	10	1	33000000	2815	10.24	0.60	12	0.08	833.00	14218.00	8980	20240701	-5.01	7930	20240124	7.57	8980	-5.01	20240701	7930	7.57	20240124	8980	-5.01	20240701	7930	7.57	20240124	0.24	N	009680	500	165 억	2781693	N	N	0	N	N
131	20241206	150238	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8560	30	2	0.35	224912240	26354	284.17	8580	8630	8490	11080	5980	8530	8534.29	8.43	0	-1663	8730	8630	8580	8480	8430	8605	8455	165	2550	500	6310	10	1	33000000	2825	10.28	0.60	12	0.08	833.00	14218.00	8980	20240701	-4.68	7930	20240124	7.94	8980	-4.68	20240701	7930	7.94	20240124	8980	-4.68	20240701	7930	7.94	20240124	0.24	N	009680	500	165 억	2781693	N	N	0	N	N
132	20241206	140237	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8560	30	2	0.35	222883270	26117	281.62	8580	8630	8490	11080	5980	8530	8534.04	8.43	0	-1861	8730	8630	8580	8480	8430	8605	8455	165	2550	500	6310	10	1	33000000	2825	10.28	0.60	12	0.08	833.00	14218.00	8980	20240701	-4.68	7930	20240124	7.94	8980	-4.68	20240701	7930	7.94	20240124	8980	-4.68	20240701	7930	7.94	20240124	0.24	N	009680	500	165 억	2781693	N	N	0	N	N
133	20241206	130238	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8560	30	2	0.35	221010690	25898	279.25	8580	8630	8490	11080	5980	8530	8533.90	8.43	0	-2011	8730	8630	8580	8480	8430	8605	8455	165	2550	500	6310	10	1	33000000	2825	10.28	0.60	12	0.08	833.00	14218.00	8980	20240701	-4.68	7930	20240124	7.94	8980	-4.68	20240701	7930	7.94	20240124	8980	-4.68	20240701	7930	7.94	20240124	0.24	N	009680	500	165 억	2781693	N	N	0	N	N
134	20241206	120237	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8560	30	2	0.35	204539180	23973	258.50	8580	8630	8490	11080	5980	8530	8532.07	8.43	0	-1114	8730	8630	8580	8480	8430	8605	8455	165	2550	500	6310	10	1	33000000	2825	10.28	0.60	12	0.07	833.00	14218.00	8980	20240701	-4.68	7930	20240124	7.94	8980	-4.68	20240701	7930	7.94	20240124	8980	-4.68	20240701	7930	7.94	20240124	0.24	N	009680	500	165 억	2781693	N	N	0	N	N
135	20241206	110238	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8520	-10	5	-0.12	163312050	19161	206.61	8580	8600	8490	11080	5980	8530	8523.12	8.43	0	215	8730	8630	8580	8480	8430	8605	8455	165	2550	500	6310	10	1	33000000	2812	10.23	0.60	12	0.06	833.00	14218.00	8980	20240701	-5.12	7930	20240124	7.44	8980	-5.12	20240701	7930	7.44	20240124	8980	-5.12	20240701	7930	7.44	20240124	0.24	N	009680	500	165 억	2781693	N	N	0	N	N
136	20241206	100236	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8550	20	2	0.23	38065330	4445	47.93	8580	8600	8540	11080	5980	8530	8564.19	8.43	0	-48	8730	8630	8580	8480	8430	8605	8455	165	2550	500	6310	10	1	33000000	2822	10.26	0.60	12	0.01	833.00	14218.00	8980	20240701	-4.79	7930	20240124	7.82	8980	-4.79	20240701	7930	7.82	20240124	8980	-4.79	20240701	7930	7.82	20240124	0.24	N	009680	500	165 억	2781693	N	N	0	N	N
137	20241206	090238	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8600	70	2	0.82	9744190	1134	12.23	8580	8600	8580	11080	5980	8530	8597.08	8.43	0	-136	8730	8630	8580	8480	8430	8605	8455	165	2550	500	6310	10	1	33000000	2838	10.32	0.60	12	0.00	833.00	14218.00	8980	20240701	-4.23	7930	20240124	8.45	8980	-4.23	20240701	7930	8.45	20240124	8980	-4.23	20240701	7930	8.45	20240124	0.24	N	009680	500	165 억	2781693	N	N	0	N	N
138	20241205	160234	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8530	-100	5	-1.16	79627640	9270	47.06	8680	8680	8530	11210	6050	8630	8589.82	8.44	0	-1257	8763	8696	8603	8536	8443	8730	8570	165	2580	500	6380	10	1	33000000	2815	10.24	0.60	12	0.03	833.00	14218.00	8980	20240701	-5.01	7930	20240124	7.57	8980	-5.01	20240701	7930	7.57	20240124	8980	-5.01	20240701	7930	7.57	20240124	0.24	N	009680	500	165 억	2784122	N	N	0	N	N
139	20241205	150236	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8570	-60	5	-0.70	69425970	8075	40.99	8680	8680	8560	11210	6050	8630	8597.64	8.44	0	-1332	8763	8696	8603	8536	8443	8730	8570	165	2580	500	6380	10	1	33000000	2828	10.29	0.60	12	0.02	833.00	14218.00	8980	20240701	-4.57	7930	20240124	8.07	8980	-4.57	20240701	7930	8.07	20240124	8980	-4.57	20240701	7930	8.07	20240124	0.24	N	009680	500	165 억	2784122	N	N	0	N	N
140	20241205	140235	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8620	-10	5	-0.12	45205610	5252	26.66	8680	8680	8580	11210	6050	8630	8607.31	8.44	0	-872	8763	8696	8603	8536	8443	8730	8570	165	2580	500	6380	10	1	33000000	2845	10.35	0.61	12	0.02	833.00	14218.00	8980	20240701	-4.01	7930	20240124	8.70	8980	-4.01	20240701	7930	8.70	20240124	8980	-4.01	20240701	7930	8.70	20240124	0.24	N	009680	500	165 억	2784122	N	N	0	N	N
141	20241205	130235	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8600	-30	5	-0.35	30725630	3571	18.13	8680	8680	8580	11210	6050	8630	8604.21	8.44	0	-271	8763	8696	8603	8536	8443	8730	8570	165	2580	500	6380	10	1	33000000	2838	10.32	0.60	12	0.01	833.00	14218.00	8980	20240701	-4.23	7930	20240124	8.45	8980	-4.23	20240701	7930	8.45	20240124	8980	-4.23	20240701	7930	8.45	20240124	0.24	N	009680	500	165 억	2784122	N	N	0	N	N
142	20241205	120236	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8610	-20	5	-0.23	21095010	2451	12.44	8680	8680	8580	11210	6050	8630	8606.70	8.44	0	-218	8763	8696	8603	8536	8443	8730	8570	165	2580	500	6380	10	1	33000000	2841	10.34	0.61	12	0.01	833.00	14218.00	8980	20240701	-4.12	7930	20240124	8.58	8980	-4.12	20240701	7930	8.58	20240124	8980	-4.12	20240701	7930	8.58	20240124	0.24	N	009680	500	165 억	2784122	N	N	0	N	N
143	20241205	110234	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8610	-20	5	-0.23	15307280	1779	9.03	8680	8680	8580	11210	6050	8630	8604.43	8.44	0	-335	8763	8696	8603	8536	8443	8730	8570	165	2580	500	6380	10	1	33000000	2841	10.34	0.61	12	0.01	833.00	14218.00	8980	20240701	-4.12	7930	20240124	8.58	8980	-4.12	20240701	7930	8.58	20240124	8980	-4.12	20240701	7930	8.58	20240124	0.24	N	009680	500	165 억	2784122	N	N	0	N	N
144	20241205	100234	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8580	-50	5	-0.58	7945180	923	4.69	8680	8680	8580	11210	6050	8630	8608.00	8.44	0	-362	8763	8696	8603	8536	8443	8730	8570	165	2580	500	6380	10	1	33000000	2831	10.30	0.60	12	0.00	833.00	14218.00	8980	20240701	-4.45	7930	20240124	8.20	8980	-4.45	20240701	7930	8.20	20240124	8980	-4.45	20240701	7930	8.20	20240124	0.24	N	009680	500	165 억	2784122	N	N	0	N	N
145	20241205	090234	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8680	50	2	0.58	8680	1	0.01	8680	8680	8680	11210	6050	8630	8680.00	8.44	0	1	8763	8696	8603	8536	8443	8730	8570	165	2580	500	6380	10	1	33000000	2864	10.42	0.61	12	0.00	833.00	14218.00	8980	20240701	-3.34	7930	20240124	9.46	8980	-3.34	20240701	7930	9.46	20240124	8980	-3.34	20240701	7930	9.46	20240124	0.24	N	009680	500	165 억	2784122	N	N	0	N	N
146	20241204	160231	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8630	-50	5	-0.58	169259680	19700	248.27	8510	8670	8510	11280	6080	8680	8591.86	8.45	0	-1841	8760	8720	8640	8600	8520	8740	8620	165	2600	500	6420	10	1	33000000	2848	10.36	0.61	12	0.06	833.00	14218.00	8980	20240701	-3.90	7930	20240124	8.83	8980	-3.90	20240701	7930	8.83	20240124	8980	-3.90	20240701	7930	8.83	20240124	0.25	N	009680	500	165 억	2787236	N	N	2	N	N
147	20241204	150232	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8650	-30	5	-0.35	166971070	19435	244.93	8510	8670	8510	11280	6080	8680	8591.26	8.45	0	-1826	8760	8720	8640	8600	8520	8740	8620	165	2600	500	6420	10	1	33000000	2855	10.38	0.61	12	0.06	833.00	14218.00	8980	20240701	-3.67	7930	20240124	9.08	8980	-3.67	20240701	7930	9.08	20240124	8980	-3.67	20240701	7930	9.08	20240124	0.25	N	009680	500	165 억	2787236	N	N	2	N	N
148	20241204	140232	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8630	-50	5	-0.58	150330410	17509	220.66	8510	8670	8510	11280	6080	8680	8585.89	8.45	0	-2002	8760	8720	8640	8600	8520	8740	8620	165	2600	500	6420	10	1	33000000	2848	10.36	0.61	12	0.05	833.00	14218.00	8980	20240701	-3.90	7930	20240124	8.83	8980	-3.90	20240701	7930	8.83	20240124	8980	-3.90	20240701	7930	8.83	20240124	0.25	N	009680	500	165 억	2787236	N	N	2	N	N
149	20241204	130232	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8650	-30	5	-0.35	110039140	12838	161.79	8510	8670	8510	11280	6080	8680	8571.36	8.45	0	-913	8760	8720	8640	8600	8520	8740	8620	165	2600	500	6420	10	1	33000000	2855	10.38	0.61	12	0.04	833.00	14218.00	8980	20240701	-3.67	7930	20240124	9.08	8980	-3.67	20240701	7930	9.08	20240124	8980	-3.67	20240701	7930	9.08	20240124	0.25	N	009680	500	165 억	2787236	N	N	2	N	N
150	20241204	120232	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8620	-60	5	-0.69	106437140	12421	156.53	8510	8670	8510	11280	6080	8680	8569.13	8.45	0	-1094	8760	8720	8640	8600	8520	8740	8620	165	2600	500	6420	10	1	33000000	2845	10.35	0.61	12	0.04	833.00	14218.00	8980	20240701	-4.01	7930	20240124	8.70	8980	-4.01	20240701	7930	8.70	20240124	8980	-4.01	20240701	7930	8.70	20240124	0.25	N	009680	500	165 억	2787236	N	N	2	N	N
151	20241204	110228	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8620	-60	5	-0.69	98371030	11485	144.74	8510	8670	8510	11280	6080	8680	8565.17	8.45	0	-906	8760	8720	8640	8600	8520	8740	8620	165	2600	500	6420	10	1	33000000	2845	10.35	0.61	12	0.03	833.00	14218.00	8980	20240701	-4.01	7930	20240124	8.70	8980	-4.01	20240701	7930	8.70	20240124	8980	-4.01	20240701	7930	8.70	20240124	0.25	N	009680	500	165 억	2787236	N	N	2	N	N
152	20241204	100228	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8600	-80	5	-0.92	93271560	10893	137.28	8510	8670	8510	11280	6080	8680	8562.52	8.45	0	-965	8760	8720	8640	8600	8520	8740	8620	165	2600	500	6420	10	1	33000000	2838	10.32	0.60	12	0.03	833.00	14218.00	8980	20240701	-4.23	7930	20240124	8.45	8980	-4.23	20240701	7930	8.45	20240124	8980	-4.23	20240701	7930	8.45	20240124	0.25	N	009680	500	165 억	2787236	N	N	2	N	N
153	20241204	090232	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8640	-40	5	-0.46	36913170	4336	54.64	8510	8670	8510	11280	6080	8680	8513.18	8.45	0	-13	8760	8720	8640	8600	8520	8740	8620	165	2600	500	6420	10	1	33000000	2851	10.37	0.61	12	0.01	833.00	14218.00	8980	20240701	-3.79	7930	20240124	8.95	8980	-3.79	20240701	7930	8.95	20240124	8980	-3.79	20240701	7930	8.95	20240124	0.25	N	009680	500	165 억	2787236	N	N	2	N	N
154	20241203	160243	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8680	110	2	1.28	68500470	7935	29.49	8570	8680	8560	11140	6000	8570	8632.70	8.45	0	-321	8710	8640	8600	8530	8490	8620	8510	165	2570	500	6340	10	1	33000000	2864	10.42	0.61	12	0.02	833.00	14218.00	8980	20240701	-3.34	7930	20240124	9.46	8980	-3.34	20240701	7930	9.46	20240124	8980	-3.34	20240701	7930	9.46	20240124	0.26	N	009680	500	165 억	2787626	N	N	2	N	N
155	20241203	150247	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8640	70	2	0.82	41424900	4812	17.88	8570	8680	8560	11140	6000	8570	8608.67	8.45	0	75	8710	8640	8600	8530	8490	8620	8510	165	2570	500	6340	10	1	33000000	2851	10.37	0.61	12	0.01	833.00	14218.00	8980	20240701	-3.79	7930	20240124	8.95	8980	-3.79	20240701	7930	8.95	20240124	8980	-3.79	20240701	7930	8.95	20240124	0.26	N	009680	500	165 억	2787626	N	N	0	N	N
156	20241203	140241	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8620	50	2	0.58	35757610	4155	15.44	8570	8680	8560	11140	6000	8570	8605.92	8.45	0	36	8710	8640	8600	8530	8490	8620	8510	165	2570	500	6340	10	1	33000000	2845	10.35	0.61	12	0.01	833.00	14218.00	8980	20240701	-4.01	7930	20240124	8.70	8980	-4.01	20240701	7930	8.70	20240124	8980	-4.01	20240701	7930	8.70	20240124	0.26	N	009680	500	165 억	2787626	N	N	0	N	N
157	20241203	130242	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8630	60	2	0.70	30161260	3506	13.03	8570	8680	8560	11140	6000	8570	8602.76	8.45	0	36	8710	8640	8600	8530	8490	8620	8510	165	2570	500	6340	10	1	33000000	2848	10.36	0.61	12	0.01	833.00	14218.00	8980	20240701	-3.90	7930	20240124	8.83	8980	-3.90	20240701	7930	8.83	20240124	8980	-3.90	20240701	7930	8.83	20240124	0.26	N	009680	500	165 억	2787626	N	N	0	N	N
158	20241203	120253	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8630	60	2	0.70	29703870	3453	12.83	8570	8680	8560	11140	6000	8570	8602.34	8.45	0	15	8710	8640	8600	8530	8490	8620	8510	165	2570	500	6340	10	1	33000000	2848	10.36	0.61	12	0.01	833.00	14218.00	8980	20240701	-3.90	7930	20240124	8.83	8980	-3.90	20240701	7930	8.83	20240124	8980	-3.90	20240701	7930	8.83	20240124	0.26	N	009680	500	165 억	2787626	N	N	0	N	N
159	20241203	110242	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8620	50	2	0.58	16743560	1950	7.25	8570	8680	8560	11140	6000	8570	8586.44	8.45	0	372	8710	8640	8600	8530	8490	8620	8510	165	2570	500	6340	10	1	33000000	2845	10.35	0.61	12	0.01	833.00	14218.00	8980	20240701	-4.01	7930	20240124	8.70	8980	-4.01	20240701	7930	8.70	20240124	8980	-4.01	20240701	7930	8.70	20240124	0.26	N	009680	500	165 억	2787626	N	N	0	N	N
160	20241203	100234	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8610	40	2	0.47	12969850	1512	5.62	8570	8680	8560	11140	6000	8570	8577.94	8.45	0	433	8710	8640	8600	8530	8490	8620	8510	165	2570	500	6340	10	1	33000000	2841	10.34	0.61	12	0.00	833.00	14218.00	8980	20240701	-4.12	7930	20240124	8.58	8980	-4.12	20240701	7930	8.58	20240124	8980	-4.12	20240701	7930	8.58	20240124	0.26	N	009680	500	165 억	2787626	N	N	0	N	N
161	20241203	090234	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8570	0	3	0.00	2922370	341	1.27	8570	8570	8570	11140	6000	8570	8570.00	8.45	0	214	8710	8640	8600	8530	8490	8620	8510	165	2570	500	6340	10	1	33000000	2828	10.29	0.60	12	0.00	833.00	14218.00	8980	20240701	-4.57	7930	20240124	8.07	8980	-4.57	20240701	7930	8.07	20240124	8980	-4.57	20240701	7930	8.07	20240124	0.26	N	009680	500	165 억	2787626	N	N	0	N	N
162	20241202	160228	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8570	-90	5	-1.04	230959500	26867	135.10	8640	8670	8560	11250	6070	8660	8596.42	8.45	0	-1207	8766	8712	8666	8612	8566	8690	8590	165	2590	500	6400	10	1	33000000	2828	10.29	0.60	12	0.08	833.00	14218.00	8980	20240701	-4.57	7930	20240124	8.07	8980	-4.57	20240701	7930	8.07	20240124	8980	-4.57	20240701	7930	8.07	20240124	0.26	N	009680	500	165 억	2788850	N	N	0	N	N
163	20241202	150237	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8600	-60	5	-0.69	212738450	24741	124.41	8640	8670	8560	11250	6070	8660	8598.62	8.45	0	-1032	8766	8712	8666	8612	8566	8690	8590	165	2590	500	6400	10	1	33000000	2838	10.32	0.60	12	0.07	833.00	14218.00	8980	20240701	-4.23	7930	20240124	8.45	8980	-4.23	20240701	7930	8.45	20240124	8980	-4.23	20240701	7930	8.45	20240124	0.26	N	009680	500	165 억	2788850	N	N	0	N	N
164	20241202	140236	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8620	-40	5	-0.46	147976600	17197	86.47	8640	8670	8560	11250	6070	8660	8604.79	8.45	0	3079	8766	8712	8666	8612	8566	8690	8590	165	2590	500	6400	10	1	33000000	2845	10.35	0.61	12	0.05	833.00	14218.00	8980	20240701	-4.01	7930	20240124	8.70	8980	-4.01	20240701	7930	8.70	20240124	8980	-4.01	20240701	7930	8.70	20240124	0.26	N	009680	500	165 억	2788850	N	N	0	N	N
165	20241202	130239	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8620	-40	5	-0.46	145902600	16956	85.26	8640	8670	8560	11250	6070	8660	8604.78	8.45	0	3051	8766	8712	8666	8612	8566	8690	8590	165	2590	500	6400	10	1	33000000	2845	10.35	0.61	12	0.05	833.00	14218.00	8980	20240701	-4.01	7930	20240124	8.70	8980	-4.01	20240701	7930	8.70	20240124	8980	-4.01	20240701	7930	8.70	20240124	0.26	N	009680	500	165 억	2788850	N	N	0	N	N
166	20241202	120243	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8620	-40	5	-0.46	145230850	16878	84.87	8640	8670	8560	11250	6070	8660	8604.74	8.45	0	3079	8766	8712	8666	8612	8566	8690	8590	165	2590	500	6400	10	1	33000000	2845	10.35	0.61	12	0.05	833.00	14218.00	8980	20240701	-4.01	7930	20240124	8.70	8980	-4.01	20240701	7930	8.70	20240124	8980	-4.01	20240701	7930	8.70	20240124	0.26	N	009680	500	165 억	2788850	N	N	0	N	N
167	20241202	110231	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8610	-50	5	-0.58	139255270	16184	81.38	8640	8670	8560	11250	6070	8660	8604.50	8.45	0	3111	8766	8712	8666	8612	8566	8690	8590	165	2590	500	6400	10	1	33000000	2841	10.34	0.61	12	0.05	833.00	14218.00	8980	20240701	-4.12	7930	20240124	8.58	8980	-4.12	20240701	7930	8.58	20240124	8980	-4.12	20240701	7930	8.58	20240124	0.26	N	009680	500	165 억	2788850	N	N	0	N	N
168	20241202	100230	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8600	-60	5	-0.69	132732110	15426	77.57	8640	8670	8560	11250	6070	8660	8604.44	8.45	0	3088	8766	8712	8666	8612	8566	8690	8590	165	2590	500	6400	10	1	33000000	2838	10.32	0.60	12	0.05	833.00	14218.00	8980	20240701	-4.23	7930	20240124	8.45	8980	-4.23	20240701	7930	8.45	20240124	8980	-4.23	20240701	7930	8.45	20240124	0.26	N	009680	500	165 억	2788850	N	N	0	N	N
169	20241202	090231	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8660	0	3	0.00	1235880	143	0.72	8640	8660	8640	11250	6070	8660	8642.52	8.45	0	17	8766	8712	8666	8612	8566	8690	8590	165	2590	500	6400	10	1	33000000	2858	10.40	0.61	12	0.00	833.00	14218.00	8980	20240701	-3.56	7930	20240124	9.21	8980	-3.56	20240701	7930	9.21	20240124	8980	-3.56	20240701	7930	9.21	20240124	0.26	N	009680	500	165 억	2788850	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History