KissMeData/010100/price/prices-20241201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

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	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	160253	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	3095	40	2	1.31	172365810	56305	53.80	3010	3095	3010	3970	2140	3055	3061.07	2.75	9782	2736	3321	3187	3091	2957	2861	3140	2910	305	915	1000	1890	5	1	30450420	942	2.00	0.29	12	0.18	1549.00	10710.00	9580	20231226	-67.69	2700	20241209	14.63	9360	-66.93	20240102	2700	14.63	20241209	9360	-66.93	20240102	2700	14.63	20241209	3.58	N	010100	1000	304 억	836497	N	N	0	N	N
3	20241231	150254	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	3095	40	2	1.31	172365810	56305	53.80	3010	3095	3010	3970	2140	3055	3061.07	2.75	9782	2736	3321	3187	3091	2957	2861	3140	2910	305	915	1000	1890	5	1	30450420	942	2.00	0.29	12	0.18	1549.00	10710.00	9580	20231226	-67.69	2700	20241209	14.63	9360	-66.93	20240102	2700	14.63	20241209	9360	-66.93	20240102	2700	14.63	20241209	3.58	N	010100	1000	304 억	836497	N	N	0	N	N
4	20241231	140253	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	3095	40	2	1.31	172365810	56305	53.80	3010	3095	3010	3970	2140	3055	3061.07	2.75	9782	2736	3321	3187	3091	2957	2861	3140	2910	305	915	1000	1890	5	1	30450420	942	2.00	0.29	12	0.18	1549.00	10710.00	9580	20231226	-67.69	2700	20241209	14.63	9360	-66.93	20240102	2700	14.63	20241209	9360	-66.93	20240102	2700	14.63	20241209	3.58	N	010100	1000	304 억	836497	N	N	0	N	N
5	20241231	130252	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	3095	40	2	1.31	172365810	56305	53.80	3010	3095	3010	3970	2140	3055	3061.07	2.75	9782	2736	3321	3187	3091	2957	2861	3140	2910	305	915	1000	1890	5	1	30450420	942	2.00	0.29	12	0.18	1549.00	10710.00	9580	20231226	-67.69	2700	20241209	14.63	9360	-66.93	20240102	2700	14.63	20241209	9360	-66.93	20240102	2700	14.63	20241209	3.58	N	010100	1000	304 억	836497	N	N	0	N	N
6	20241231	120252	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	3095	40	2	1.31	172365810	56305	53.80	3010	3095	3010	3970	2140	3055	3061.07	2.75	9782	2736	3321	3187	3091	2957	2861	3140	2910	305	915	1000	1890	5	1	30450420	942	2.00	0.29	12	0.18	1549.00	10710.00	9580	20231226	-67.69	2700	20241209	14.63	9360	-66.93	20240102	2700	14.63	20241209	9360	-66.93	20240102	2700	14.63	20241209	3.58	N	010100	1000	304 억	836497	N	N	0	N	N
7	20241231	110252	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	3095	40	2	1.31	172365810	56305	53.80	3010	3095	3010	3970	2140	3055	3061.07	2.75	9782	2736	3321	3187	3091	2957	2861	3140	2910	305	915	1000	1890	5	1	30450420	942	2.00	0.29	12	0.18	1549.00	10710.00	9580	20231226	-67.69	2700	20241209	14.63	9360	-66.93	20240102	2700	14.63	20241209	9360	-66.93	20240102	2700	14.63	20241209	3.58	N	010100	1000	304 억	836497	N	N	0	N	N
8	20241231	100254	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	3095	40	2	1.31	172365810	56305	53.80	3010	3095	3010	3970	2140	3055	3061.07	2.75	9782	2736	3321	3187	3091	2957	2861	3140	2910	305	915	1000	1890	5	1	30450420	942	2.00	0.29	12	0.18	1549.00	10710.00	9580	20231226	-67.69	2700	20241209	14.63	9360	-66.93	20240102	2700	14.63	20241209	9360	-66.93	20240102	2700	14.63	20241209	3.58	N	010100	1000	304 억	836497	N	N	0	N	N
9	20241231	090254	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	3095	40	2	1.31	172365810	56305	53.80	3010	3095	3010	3970	2140	3055	3061.07	2.75	9782	2736	3321	3187	3091	2957	2861	3140	2910	305	915	1000	1890	5	1	30450420	942	2.00	0.29	12	0.18	1549.00	10710.00	9580	20231226	-67.69	2700	20241209	14.63	9360	-66.93	20240102	2700	14.63	20241209	9360	-66.93	20240102	2700	14.63	20241209	3.58	N	010100	1000	304 억	836497	N	N	0	N	N
10	20241230	160251	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	3095	40	2	1.31	164560710	53756	51.37	3010	3095	3010	3970	2140	3055	3061.07	2.71	0	2736	3321	3187	3091	2957	2861	3140	2910	305	915	1000	1890	5	1	30450420	942	2.00	0.29	12	0.18	1549.00	10710.00	9580	20231226	-67.69	2700	20241209	14.63	9360	-66.93	20240102	2700	14.63	20241209	9360	-66.93	20240102	2700	14.63	20241209	3.58	N	010100	1000	304 억	826715	N	N	0	N	N
11	20241230	150254	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	3070	15	2	0.49	123624770	40493	38.69	3010	3080	3010	3970	2140	3055	3052.99	2.71	0	4039	3321	3187	3091	2957	2861	3140	2910	305	915	1000	1890	5	1	30450420	935	1.98	0.29	12	0.13	1549.00	10710.00	9580	20231226	-67.95	2700	20241209	13.70	9360	-67.20	20240102	2700	13.70	20241209	9360	-67.20	20240102	2700	13.70	20241209	3.58	N	010100	1000	304 억	826715	N	N	0	N	N
12	20241230	140253	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	3045	-10	5	-0.33	86158830	28248	26.99	3010	3080	3010	3970	2140	3055	3050.09	2.71	0	-371	3321	3187	3091	2957	2861	3140	2910	305	915	1000	1890	5	1	30450420	927	1.97	0.28	12	0.09	1549.00	10710.00	9580	20231226	-68.22	2700	20241209	12.78	9360	-67.47	20240102	2700	12.78	20241209	9360	-67.47	20240102	2700	12.78	20241209	3.58	N	010100	1000	304 억	826715	N	N	0	N	N
13	20241230	130253	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	3070	15	2	0.49	74249015	24345	23.26	3010	3080	3010	3970	2140	3055	3049.87	2.71	0	-257	3321	3187	3091	2957	2861	3140	2910	305	915	1000	1890	5	1	30450420	935	1.98	0.29	12	0.08	1549.00	10710.00	9580	20231226	-67.95	2700	20241209	13.70	9360	-67.20	20240102	2700	13.70	20241209	9360	-67.20	20240102	2700	13.70	20241209	3.58	N	010100	1000	304 억	826715	N	N	0	N	N
14	20241230	120252	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	3065	10	2	0.33	71541615	23463	22.42	3010	3080	3010	3970	2140	3055	3049.12	2.71	0	-262	3321	3187	3091	2957	2861	3140	2910	305	915	1000	1890	5	1	30450420	933	1.98	0.29	12	0.08	1549.00	10710.00	9580	20231226	-68.01	2700	20241209	13.52	9360	-67.25	20240102	2700	13.52	20241209	9360	-67.25	20240102	2700	13.52	20241209	3.58	N	010100	1000	304 억	826715	N	N	0	N	N
15	20241230	110253	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	3065	10	2	0.33	61904730	20311	19.41	3010	3075	3010	3970	2140	3055	3047.84	2.71	0	1243	3321	3187	3091	2957	2861	3140	2910	305	915	1000	1890	5	1	30450420	933	1.98	0.29	12	0.07	1549.00	10710.00	9580	20231226	-68.01	2700	20241209	13.52	9360	-67.25	20240102	2700	13.52	20241209	9360	-67.25	20240102	2700	13.52	20241209	3.58	N	010100	1000	304 억	826715	N	N	0	N	N
16	20241230	100253	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	3065	10	2	0.33	33991030	11174	10.68	3010	3070	3010	3970	2140	3055	3041.98	2.71	0	-595	3321	3187	3091	2957	2861	3140	2910	305	915	1000	1890	5	1	30450420	933	1.98	0.29	12	0.04	1549.00	10710.00	9580	20231226	-68.01	2700	20241209	13.52	9360	-67.25	20240102	2700	13.52	20241209	9360	-67.25	20240102	2700	13.52	20241209	3.58	N	010100	1000	304 억	826715	N	N	0	N	N
17	20241230	090254	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	3045	-10	5	-0.33	1505140	500	0.48	3010	3050	3010	3970	2140	3055	3010.28	2.71	0	49	3321	3187	3091	2957	2861	3140	2910	305	915	1000	1890	5	1	30450420	927	1.97	0.28	12	0.00	1549.00	10710.00	9580	20231226	-68.22	2700	20241209	12.78	9360	-67.47	20240102	2700	12.78	20241209	9360	-67.47	20240102	2700	12.78	20241209	3.58	N	010100	1000	304 억	826715	N	N	0	N	N
18	20241227	160251	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3055	-180	5	-5.56	322008430	104597	81.94	3215	3225	2995	4205	2265	3235	3078.58	2.81	0	-26881	3331	3282	3206	3157	3081	3307	3182	305	970	1000	2000	5	1	30450420	930	1.97	0.29	12	0.34	1549.00	10710.00	9580	20231226	-68.11	2700	20241209	13.15	9360	-67.36	20240102	2700	13.15	20241209	9550	-68.01	20231228	2700	13.15	20241209	3.60	N	010100	1000	304 억	856499	N	N	0	N	N
19	20241227	150251	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3075	-160	5	-4.95	292741455	95036	74.45	3215	3225	2995	4205	2265	3235	3080.32	2.81	0	-23880	3331	3282	3206	3157	3081	3307	3182	305	970	1000	2000	5	1	30450420	936	1.99	0.29	12	0.31	1549.00	10710.00	9580	20231226	-67.90	2700	20241209	13.89	9360	-67.15	20240102	2700	13.89	20241209	9550	-67.80	20231228	2700	13.89	20241209	3.60	N	010100	1000	304 억	856499	N	N	0	N	N
20	20241227	140253	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3070	-165	5	-5.10	255385550	82906	64.94	3215	3225	2995	4205	2265	3235	3080.42	2.81	0	-15030	3331	3282	3206	3157	3081	3307	3182	305	970	1000	2000	5	1	30450420	935	1.98	0.29	12	0.27	1549.00	10710.00	9580	20231226	-67.95	2700	20241209	13.70	9360	-67.20	20240102	2700	13.70	20241209	9550	-67.85	20231228	2700	13.70	20241209	3.60	N	010100	1000	304 억	856499	N	N	0	N	N
21	20241227	130253	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3070	-165	5	-5.10	233255765	75713	59.31	3215	3225	2995	4205	2265	3235	3080.79	2.81	0	-12818	3331	3282	3206	3157	3081	3307	3182	305	970	1000	2000	5	1	30450420	935	1.98	0.29	12	0.25	1549.00	10710.00	9580	20231226	-67.95	2700	20241209	13.70	9360	-67.20	20240102	2700	13.70	20241209	9550	-67.85	20231228	2700	13.70	20241209	3.60	N	010100	1000	304 억	856499	N	N	0	N	N
22	20241227	120252	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3080	-155	5	-4.79	139993450	44819	35.11	3215	3225	3050	4205	2265	3235	3123.53	2.81	0	-14256	3331	3282	3206	3157	3081	3307	3182	305	970	1000	2000	5	1	30450420	938	1.99	0.29	12	0.15	1549.00	10710.00	9580	20231226	-67.85	2700	20241209	14.07	9360	-67.09	20240102	2700	14.07	20241209	9550	-67.75	20231228	2700	14.07	20241209	3.60	N	010100	1000	304 억	856499	N	N	0	N	N
23	20241227	110251	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3110	-125	5	-3.86	89085365	28312	22.18	3215	3225	3110	4205	2265	3235	3146.56	2.81	0	-17083	3331	3282	3206	3157	3081	3307	3182	305	970	1000	2000	5	1	30450420	947	2.01	0.29	12	0.09	1549.00	10710.00	9580	20231226	-67.54	2700	20241209	15.19	9360	-66.77	20240102	2700	15.19	20241209	9550	-67.43	20231228	2700	15.19	20241209	3.60	N	010100	1000	304 억	856499	N	N	0	N	N
24	20241227	100252	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3185	-50	5	-1.55	35148800	11101	8.70	3215	3225	3145	4205	2265	3235	3166.27	2.81	0	-5999	3331	3282	3206	3157	3081	3307	3182	305	970	1000	2000	5	1	30450420	970	2.06	0.30	12	0.04	1549.00	10710.00	9580	20231226	-66.75	2700	20241209	17.96	9360	-65.97	20240102	2700	17.96	20241209	9550	-66.65	20231228	2700	17.96	20241209	3.60	N	010100	1000	304 억	856499	N	N	0	N	N
25	20241227	090254	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3220	-15	5	-0.46	4684895	1459	1.14	3215	3225	3205	4205	2265	3235	3211.03	2.81	0	-831	3331	3282	3206	3157	3081	3307	3182	305	970	1000	2000	5	1	30450420	981	2.08	0.30	12	0.00	1549.00	10710.00	9580	20231226	-66.39	2700	20241209	19.26	9360	-65.60	20240102	2700	19.26	20241209	9550	-66.28	20231228	2700	19.26	20241209	3.60	N	010100	1000	304 억	856499	N	N	0	N	N
26	20241226	160251	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3235	70	2	2.21	375001540	117009	85.27	3220	3255	3130	4110	2220	3165	3204.75	2.77	0	15675	3338	3251	3208	3121	3078	3230	3100	305	945	1000	1960	5	1	30450420	985	2.09	0.30	12	0.38	1549.00	10710.00	9580	20231226	-66.23	2700	20241209	19.81	9360	-65.44	20240102	2700	19.81	20241209	9580	-66.23	20231226	2700	19.81	20241209	3.62	N	010100	1000	304 억	843123	N	N	0	N	N
27	20241226	150250	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3215	50	2	1.58	351970785	109878	80.07	3220	3255	3130	4110	2220	3165	3203.29	2.77	0	14893	3338	3251	3208	3121	3078	3230	3100	305	945	1000	1960	5	1	30450420	979	2.08	0.30	12	0.36	1549.00	10710.00	9580	20231226	-66.44	2700	20241209	19.07	9360	-65.65	20240102	2700	19.07	20241209	9580	-66.44	20231226	2700	19.07	20241209	3.62	N	010100	1000	304 억	843123	N	N	0	N	N
28	20241226	140250	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3215	50	2	1.58	270129965	84388	61.50	3220	3255	3130	4110	2220	3165	3201.05	2.77	0	9213	3338	3251	3208	3121	3078	3230	3100	305	945	1000	1960	5	1	30450420	979	2.08	0.30	12	0.28	1549.00	10710.00	9580	20231226	-66.44	2700	20241209	19.07	9360	-65.65	20240102	2700	19.07	20241209	9580	-66.44	20231226	2700	19.07	20241209	3.62	N	010100	1000	304 억	843123	N	N	0	N	N
29	20241226	130252	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3235	70	2	2.21	224211360	70115	51.10	3220	3255	3130	4110	2220	3165	3197.77	2.77	0	12302	3338	3251	3208	3121	3078	3230	3100	305	945	1000	1960	5	1	30450420	985	2.09	0.30	12	0.23	1549.00	10710.00	9580	20231226	-66.23	2700	20241209	19.81	9360	-65.44	20240102	2700	19.81	20241209	9580	-66.23	20231226	2700	19.81	20241209	3.62	N	010100	1000	304 억	843123	N	N	0	N	N
30	20241226	120250	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3230	65	2	2.05	208031660	65106	47.45	3220	3255	3130	4110	2220	3165	3195.28	2.77	0	10971	3338	3251	3208	3121	3078	3230	3100	305	945	1000	1960	5	1	30450420	984	2.09	0.30	12	0.21	1549.00	10710.00	9580	20231226	-66.28	2700	20241209	19.63	9360	-65.49	20240102	2700	19.63	20241209	9580	-66.28	20231226	2700	19.63	20241209	3.62	N	010100	1000	304 억	843123	N	N	0	N	N
31	20241226	110251	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3180	15	2	0.47	84308800	26642	19.42	3220	3220	3130	4110	2220	3165	3164.51	2.77	0	938	3338	3251	3208	3121	3078	3230	3100	305	945	1000	1960	5	1	30450420	968	2.05	0.30	12	0.09	1549.00	10710.00	9580	20231226	-66.81	2700	20241209	17.78	9360	-66.03	20240102	2700	17.78	20241209	9580	-66.81	20231226	2700	17.78	20241209	3.62	N	010100	1000	304 억	843123	N	N	0	N	N
32	20241226	100251	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3190	25	2	0.79	62413460	19745	14.39	3220	3220	3130	4110	2220	3165	3160.98	2.77	0	401	3338	3251	3208	3121	3078	3230	3100	305	945	1000	1960	5	1	30450420	971	2.06	0.30	12	0.06	1549.00	10710.00	9580	20231226	-66.70	2700	20241209	18.15	9360	-65.92	20240102	2700	18.15	20241209	9580	-66.70	20231226	2700	18.15	20241209	3.62	N	010100	1000	304 억	843123	N	N	0	N	N
33	20241226	090251	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3185	20	2	0.63	2295785	713	0.52	3220	3220	3185	4110	2220	3165	3219.89	2.77	0	-234	3338	3251	3208	3121	3078	3230	3100	305	945	1000	1960	5	1	30450420	970	2.06	0.30	12	0.00	1549.00	10710.00	9580	20231226	-66.75	2700	20241209	17.96	9360	-65.97	20240102	2700	17.96	20241209	9580	-66.75	20231226	2700	17.96	20241209	3.62	N	010100	1000	304 억	843123	N	N	0	N	N
34	20241224	160251	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3165	-30	5	-0.94	441756440	137206	55.50	3225	3295	3165	4150	2240	3195	3219.95	2.76	0	4528	3311	3252	3166	3107	3021	3210	3065	305	955	1000	1980	5	1	30450420	964	2.04	0.30	12	0.45	1549.00	10710.00	9580	20231226	-66.96	2700	20241209	17.22	9360	-66.19	20240102	2700	17.22	20241209	9580	-66.96	20231226	2700	17.22	20241209	3.65	N	010100	1000	304 억	840590	N	N	32	N	N
35	20241224	150250	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3180	-15	5	-0.47	369754870	114522	46.33	3225	3295	3175	4150	2240	3195	3228.68	2.76	0	5809	3311	3252	3166	3107	3021	3210	3065	305	955	1000	1980	5	1	30450420	968	2.05	0.30	12	0.38	1549.00	10710.00	9580	20231226	-66.81	2700	20241209	17.78	9360	-66.03	20240102	2700	17.78	20241209	9580	-66.81	20231226	2700	17.78	20241209	3.65	N	010100	1000	304 억	840590	N	N	32	N	N
36	20241224	140249	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3200	5	2	0.16	339160535	104903	42.44	3225	3295	3180	4150	2240	3195	3233.09	2.76	0	8861	3311	3252	3166	3107	3021	3210	3065	305	955	1000	1980	5	1	30450420	974	2.07	0.30	12	0.34	1549.00	10710.00	9580	20231226	-66.60	2700	20241209	18.52	9360	-65.81	20240102	2700	18.52	20241209	9580	-66.60	20231226	2700	18.52	20241209	3.65	N	010100	1000	304 억	840590	N	N	32	N	N
37	20241224	130250	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3210	15	2	0.47	291119045	89836	36.34	3225	3295	3195	4150	2240	3195	3240.56	2.76	0	8998	3311	3252	3166	3107	3021	3210	3065	305	955	1000	1980	5	1	30450420	977	2.07	0.30	12	0.30	1549.00	10710.00	9580	20231226	-66.49	2700	20241209	18.89	9360	-65.71	20240102	2700	18.89	20241209	9580	-66.49	20231226	2700	18.89	20241209	3.65	N	010100	1000	304 억	840590	N	N	32	N	N
38	20241224	120249	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3220	25	2	0.78	266309445	82094	33.21	3225	3295	3215	4150	2240	3195	3243.96	2.76	0	13956	3311	3252	3166	3107	3021	3210	3065	305	955	1000	1980	5	1	30450420	981	2.08	0.30	12	0.27	1549.00	10710.00	9580	20231226	-66.39	2700	20241209	19.26	9360	-65.60	20240102	2700	19.26	20241209	9580	-66.39	20231226	2700	19.26	20241209	3.65	N	010100	1000	304 억	840590	N	N	32	N	N
39	20241224	110251	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3255	60	2	1.88	197716570	60871	24.62	3225	3295	3215	4150	2240	3195	3248.12	2.76	0	20493	3311	3252	3166	3107	3021	3210	3065	305	955	1000	1980	5	1	30450420	991	2.10	0.30	12	0.20	1549.00	10710.00	9580	20231226	-66.02	2700	20241209	20.56	9360	-65.22	20240102	2700	20.56	20241209	9580	-66.02	20231226	2700	20.56	20241209	3.65	N	010100	1000	304 억	840590	N	N	32	N	N
40	20241224	100250	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3245	50	2	1.56	129134420	39690	16.06	3225	3295	3215	4150	2240	3195	3253.58	2.76	0	12300	3311	3252	3166	3107	3021	3210	3065	305	955	1000	1980	5	1	30450420	988	2.09	0.30	12	0.13	1549.00	10710.00	9580	20231226	-66.13	2700	20241209	20.19	9360	-65.33	20240102	2700	20.19	20241209	9580	-66.13	20231226	2700	20.19	20241209	3.65	N	010100	1000	304 억	840590	N	N	32	N	N
41	20241224	090251	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3240	45	2	1.41	7256495	2244	0.91	3225	3255	3220	4150	2240	3195	3233.73	2.76	0	1208	3311	3252	3166	3107	3021	3210	3065	305	955	1000	1980	5	1	30450420	987	2.09	0.30	12	0.01	1549.00	10710.00	9580	20231226	-66.18	2700	20241209	20.00	9360	-65.38	20240102	2700	20.00	20241209	9580	-66.18	20231226	2700	20.00	20241209	3.65	N	010100	1000	304 억	840590	N	N	32	N	N
42	20241223	160249	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3195	110	2	3.57	777265140	245790	200.29	3220	3225	3080	4010	2160	3085	3162.18	2.82	0	-21199	3225	3155	3095	3025	2965	3125	2995	305	925	1000	1910	5	1	30450420	973	2.06	0.30	12	0.81	1549.00	10710.00	9580	20231226	-66.65	2700	20241209	18.33	9360	-65.87	20240102	2700	18.33	20241209	9580	-66.65	20231226	2700	18.33	20241209	3.72	N	010100	1000	304 억	859185	N	N	32	N	N
43	20241223	150250	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3200	115	2	3.73	700114140	221700	180.66	3220	3225	3080	4010	2160	3085	3157.93	2.82	0	-24079	3225	3155	3095	3025	2965	3125	2995	305	925	1000	1910	5	1	30450420	974	2.07	0.30	12	0.73	1549.00	10710.00	9580	20231226	-66.60	2700	20241209	18.52	9360	-65.81	20240102	2700	18.52	20241209	9580	-66.60	20231226	2700	18.52	20241209	3.72	N	010100	1000	304 억	859185	N	N	6	N	N
44	20241223	140248	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3195	110	2	3.57	604081735	191684	156.20	3220	3220	3080	4010	2160	3085	3151.45	2.82	0	-31077	3225	3155	3095	3025	2965	3125	2995	305	925	1000	1910	5	1	30450420	973	2.06	0.30	12	0.63	1549.00	10710.00	9580	20231226	-66.65	2700	20241209	18.33	9360	-65.87	20240102	2700	18.33	20241209	9580	-66.65	20231226	2700	18.33	20241209	3.72	N	010100	1000	304 억	859185	N	N	6	N	N
45	20241223	130249	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3140	55	2	1.78	498352575	158367	129.05	3220	3220	3080	4010	2160	3085	3146.82	2.82	0	-35987	3225	3155	3095	3025	2965	3125	2995	305	925	1000	1910	5	1	30450420	956	2.03	0.29	12	0.52	1549.00	10710.00	9580	20231226	-67.22	2700	20241209	16.30	9360	-66.45	20240102	2700	16.30	20241209	9580	-67.22	20231226	2700	16.30	20241209	3.72	N	010100	1000	304 억	859185	N	N	6	N	N
46	20241223	120249	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3135	50	2	1.62	495661840	157507	128.35	3220	3220	3080	4010	2160	3085	3146.92	2.82	0	-35917	3225	3155	3095	3025	2965	3125	2995	305	925	1000	1910	5	1	30450420	955	2.02	0.29	12	0.52	1549.00	10710.00	9580	20231226	-67.28	2700	20241209	16.11	9360	-66.51	20240102	2700	16.11	20241209	9580	-67.28	20231226	2700	16.11	20241209	3.72	N	010100	1000	304 억	859185	N	N	6	N	N
47	20241223	110248	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3125	40	2	1.30	474478055	150731	122.83	3220	3220	3080	4010	2160	3085	3147.85	2.82	0	-35887	3225	3155	3095	3025	2965	3125	2995	305	925	1000	1910	5	1	30450420	952	2.02	0.29	12	0.50	1549.00	10710.00	9580	20231226	-67.38	2700	20241209	15.74	9360	-66.61	20240102	2700	15.74	20241209	9580	-67.38	20231226	2700	15.74	20241209	3.72	N	010100	1000	304 억	859185	N	N	6	N	N
48	20241223	100248	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3095	10	2	0.32	427139875	135569	110.47	3220	3220	3080	4010	2160	3085	3150.72	2.82	0	-30369	3225	3155	3095	3025	2965	3125	2995	305	925	1000	1910	5	1	30450420	942	2.00	0.29	12	0.45	1549.00	10710.00	9580	20231226	-67.69	2700	20241209	14.63	9360	-66.93	20240102	2700	14.63	20241209	9580	-67.69	20231226	2700	14.63	20241209	3.72	N	010100	1000	304 억	859185	N	N	6	N	N
49	20241223	090249	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3165	80	2	2.59	124960335	39091	31.85	3220	3220	3145	4010	2160	3085	3196.65	2.82	0	-12026	3225	3155	3095	3025	2965	3125	2995	305	925	1000	1910	5	1	30450420	964	2.04	0.30	12	0.13	1549.00	10710.00	9580	20231226	-66.96	2700	20241209	17.22	9360	-66.19	20240102	2700	17.22	20241209	9580	-66.96	20231226	2700	17.22	20241209	3.72	N	010100	1000	304 억	859185	N	N	6	N	N
50	20241220	160247	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3085	-65	5	-2.06	297210500	96810	60.76	3125	3165	3035	4095	2205	3150	3068.27	2.83	0	-3123	3283	3216	3143	3076	3003	3180	3040	305	945	1000	1950	5	1	30450420	939	1.99	0.29	12	0.32	1549.00	10710.00	9580	20231226	-67.80	2700	20241209	14.26	9360	-67.04	20240102	2700	14.26	20241209	9580	-67.80	20231226	2700	14.26	20241209	3.65	N	010100	1000	304 억	861218	N	N	6	N	N
51	20241220	150248	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3055	-95	5	-3.02	230862900	75247	47.23	3125	3165	3035	4095	2205	3150	3068.07	2.83	0	-1571	3283	3216	3143	3076	3003	3180	3040	305	945	1000	1950	5	1	30450420	930	1.97	0.29	12	0.25	1549.00	10710.00	9580	20231226	-68.11	2700	20241209	13.15	9360	-67.36	20240102	2700	13.15	20241209	9580	-68.11	20231226	2700	13.15	20241209	3.65	N	010100	1000	304 억	861218	N	N	0	N	N
52	20241220	140248	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3075	-75	5	-2.38	213789920	69645	43.71	3125	3165	3035	4095	2205	3150	3069.71	2.83	0	-2890	3283	3216	3143	3076	3003	3180	3040	305	945	1000	1950	5	1	30450420	936	1.99	0.29	12	0.23	1549.00	10710.00	9580	20231226	-67.90	2700	20241209	13.89	9360	-67.15	20240102	2700	13.89	20241209	9580	-67.90	20231226	2700	13.89	20241209	3.65	N	010100	1000	304 억	861218	N	N	0	N	N
53	20241220	130248	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3055	-95	5	-3.02	185294885	60313	37.85	3125	3165	3035	4095	2205	3150	3072.22	2.83	0	1242	3283	3216	3143	3076	3003	3180	3040	305	945	1000	1950	5	1	30450420	930	1.97	0.29	12	0.20	1549.00	10710.00	9580	20231226	-68.11	2700	20241209	13.15	9360	-67.36	20240102	2700	13.15	20241209	9580	-68.11	20231226	2700	13.15	20241209	3.65	N	010100	1000	304 억	861218	N	N	0	N	N
54	20241220	120246	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3055	-95	5	-3.02	143230025	46496	29.18	3125	3165	3055	4095	2205	3150	3080.48	2.83	0	-574	3283	3216	3143	3076	3003	3180	3040	305	945	1000	1950	5	1	30450420	930	1.97	0.29	12	0.15	1549.00	10710.00	9580	20231226	-68.11	2700	20241209	13.15	9360	-67.36	20240102	2700	13.15	20241209	9580	-68.11	20231226	2700	13.15	20241209	3.65	N	010100	1000	304 억	861218	N	N	0	N	N
55	20241220	110246	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3075	-75	5	-2.38	119431990	38733	24.31	3125	3165	3065	4095	2205	3150	3083.47	2.83	0	5421	3283	3216	3143	3076	3003	3180	3040	305	945	1000	1950	5	1	30450420	936	1.99	0.29	12	0.13	1549.00	10710.00	9580	20231226	-67.90	2700	20241209	13.89	9360	-67.15	20240102	2700	13.89	20241209	9580	-67.90	20231226	2700	13.89	20241209	3.65	N	010100	1000	304 억	861218	N	N	0	N	N
56	20241220	100247	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3095	-55	5	-1.75	69705400	22589	14.18	3125	3165	3065	4095	2205	3150	3085.81	2.83	0	8235	3283	3216	3143	3076	3003	3180	3040	305	945	1000	1950	5	1	30450420	942	2.00	0.29	12	0.07	1549.00	10710.00	9580	20231226	-67.69	2700	20241209	14.63	9360	-66.93	20240102	2700	14.63	20241209	9580	-67.69	20231226	2700	14.63	20241209	3.65	N	010100	1000	304 억	861218	N	N	0	N	N
57	20241220	090248	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3155	5	2	0.16	1325690	423	0.27	3125	3165	3125	4095	2205	3150	3134.02	2.83	0	-233	3283	3216	3143	3076	3003	3180	3040	305	945	1000	1950	5	1	30450420	961	2.04	0.29	12	0.00	1549.00	10710.00	9580	20231226	-67.07	2700	20241209	16.85	9360	-66.29	20240102	2700	16.85	20241209	9580	-67.07	20231226	2700	16.85	20241209	3.65	N	010100	1000	304 억	861218	N	N	0	N	N
58	20241219	160248	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3150	-95	5	-2.93	498213905	159203	54.71	3210	3210	3070	4215	2275	3245	3128.25	2.95	0	-30004	3431	3337	3176	3082	2921	3385	3130	305	970	1000	2010	5	1	30450420	959	2.03	0.29	12	0.52	1549.00	10710.00	9580	20231226	-67.12	2700	20241209	16.67	9360	-66.35	20240102	2700	16.67	20241209	9580	-67.12	20231226	2700	16.67	20241209	3.61	N	010100	1000	304 억	898630	N	N	0	N	N
59	20241219	150245	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3145	-100	5	-3.08	448141145	143301	49.25	3210	3210	3070	4215	2275	3245	3125.99	2.95	0	-23768	3431	3337	3176	3082	2921	3385	3130	305	970	1000	2010	5	1	30450420	958	2.03	0.29	12	0.47	1549.00	10710.00	9580	20231226	-67.17	2700	20241209	16.48	9360	-66.40	20240102	2700	16.48	20241209	9580	-67.17	20231226	2700	16.48	20241209	3.61	N	010100	1000	304 억	898630	N	N	0	N	N
60	20241219	140247	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3150	-95	5	-2.93	437364710	139872	48.07	3210	3210	3070	4215	2275	3245	3125.58	2.95	0	-21914	3431	3337	3176	3082	2921	3385	3130	305	970	1000	2010	5	1	30450420	959	2.03	0.29	12	0.46	1549.00	10710.00	9580	20231226	-67.12	2700	20241209	16.67	9360	-66.35	20240102	2700	16.67	20241209	9580	-67.12	20231226	2700	16.67	20241209	3.61	N	010100	1000	304 억	898630	N	N	0	N	N
61	20241219	130246	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3130	-115	5	-3.54	406336150	130018	44.68	3210	3210	3070	4215	2275	3245	3123.79	2.95	0	-21677	3431	3337	3176	3082	2921	3385	3130	305	970	1000	2010	5	1	30450420	953	2.02	0.29	12	0.43	1549.00	10710.00	9580	20231226	-67.33	2700	20241209	15.93	9360	-66.56	20240102	2700	15.93	20241209	9580	-67.33	20231226	2700	15.93	20241209	3.61	N	010100	1000	304 억	898630	N	N	0	N	N
62	20241219	120247	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3130	-115	5	-3.54	358311255	114774	39.44	3210	3210	3070	4215	2275	3245	3120.21	2.95	0	-30296	3431	3337	3176	3082	2921	3385	3130	305	970	1000	2010	5	1	30450420	953	2.02	0.29	12	0.38	1549.00	10710.00	9580	20231226	-67.33	2700	20241209	15.93	9360	-66.56	20240102	2700	15.93	20241209	9580	-67.33	20231226	2700	15.93	20241209	3.61	N	010100	1000	304 억	898630	N	N	0	N	N
63	20241219	110247	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3105	-140	5	-4.31	290126910	92980	31.95	3210	3210	3070	4215	2275	3245	3118.21	2.95	0	-29881	3431	3337	3176	3082	2921	3385	3130	305	970	1000	2010	5	1	30450420	945	2.00	0.29	12	0.31	1549.00	10710.00	9580	20231226	-67.59	2700	20241209	15.00	9360	-66.83	20240102	2700	15.00	20241209	9580	-67.59	20231226	2700	15.00	20241209	3.61	N	010100	1000	304 억	898630	N	N	0	N	N
64	20241219	100247	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3095	-150	5	-4.62	220828365	70592	24.26	3210	3210	3095	4215	2275	3245	3125.63	2.95	0	-25924	3431	3337	3176	3082	2921	3385	3130	305	970	1000	2010	5	1	30450420	942	2.00	0.29	12	0.23	1549.00	10710.00	9580	20231226	-67.69	2700	20241209	14.63	9360	-66.93	20240102	2700	14.63	20241209	9580	-67.69	20231226	2700	14.63	20241209	3.61	N	010100	1000	304 억	898630	N	N	0	N	N
65	20241219	090246	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3175	-70	5	-2.16	26280800	8230	2.83	3210	3210	3145	4215	2275	3245	3181.38	2.95	0	-988	3431	3337	3176	3082	2921	3385	3130	305	970	1000	2010	5	1	30450420	967	2.05	0.30	12	0.03	1549.00	10710.00	9580	20231226	-66.86	2700	20241209	17.59	9360	-66.08	20240102	2700	17.59	20241209	9580	-66.86	20231226	2700	17.59	20241209	3.61	N	010100	1000	304 억	898630	N	N	0	N	N
66	20241218	160245	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3245	200	2	6.57	918999575	288590	159.34	3015	3270	3015	3955	2135	3045	3184.29	2.78	0	43835	3135	3090	3035	2990	2935	3062	2962	305	910	1000	1880	5	1	30450420	988	2.09	0.30	12	0.95	1549.00	10710.00	9580	20231226	-66.13	2700	20241209	20.19	9360	-65.33	20240102	2700	20.19	20241209	9580	-66.13	20231226	2700	20.19	20241209	3.55	N	010100	1000	304 억	846402	N	N	1	N	N
67	20241218	150246	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3235	190	2	6.24	851032385	267628	147.77	3015	3270	3015	3955	2135	3045	3179.91	2.78	0	39753	3135	3090	3035	2990	2935	3062	2962	305	910	1000	1880	5	1	30450420	985	2.09	0.30	12	0.88	1549.00	10710.00	9580	20231226	-66.23	2700	20241209	19.81	9360	-65.44	20240102	2700	19.81	20241209	9580	-66.23	20231226	2700	19.81	20241209	3.55	N	010100	1000	304 억	846402	N	N	1	N	N
68	20241218	140246	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3240	195	2	6.40	649638635	205378	113.40	3015	3250	3015	3955	2135	3045	3163.14	2.78	0	43318	3135	3090	3035	2990	2935	3062	2962	305	910	1000	1880	5	1	30450420	987	2.09	0.30	12	0.67	1549.00	10710.00	9580	20231226	-66.18	2700	20241209	20.00	9360	-65.38	20240102	2700	20.00	20241209	9580	-66.18	20231226	2700	20.00	20241209	3.55	N	010100	1000	304 억	846402	N	N	1	N	N
69	20241218	130246	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3160	115	2	3.78	363215685	116346	64.24	3015	3195	3015	3955	2135	3045	3121.86	2.78	0	15946	3135	3090	3035	2990	2935	3062	2962	305	910	1000	1880	5	1	30450420	962	2.04	0.30	12	0.38	1549.00	10710.00	9580	20231226	-67.01	2700	20241209	17.04	9360	-66.24	20240102	2700	17.04	20241209	9580	-67.01	20231226	2700	17.04	20241209	3.55	N	010100	1000	304 억	846402	N	N	1	N	N
70	20241218	120247	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3160	115	2	3.78	251323920	81077	44.76	3015	3175	3015	3955	2135	3045	3099.82	2.78	0	16517	3135	3090	3035	2990	2935	3062	2962	305	910	1000	1880	5	1	30450420	962	2.04	0.30	12	0.27	1549.00	10710.00	9580	20231226	-67.01	2700	20241209	17.04	9360	-66.24	20240102	2700	17.04	20241209	9580	-67.01	20231226	2700	17.04	20241209	3.55	N	010100	1000	304 억	846402	N	N	1	N	N
71	20241218	110246	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3115	70	2	2.30	133556440	43450	23.99	3015	3120	3015	3955	2135	3045	3073.80	2.78	0	13688	3135	3090	3035	2990	2935	3062	2962	305	910	1000	1880	5	1	30450420	949	2.01	0.29	12	0.14	1549.00	10710.00	9580	20231226	-67.48	2700	20241209	15.37	9360	-66.72	20240102	2700	15.37	20241209	9580	-67.48	20231226	2700	15.37	20241209	3.55	N	010100	1000	304 억	846402	N	N	1	N	N
72	20241218	100247	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3070	25	2	0.82	72655250	23766	13.12	3015	3080	3015	3955	2135	3045	3057.11	2.78	0	8460	3135	3090	3035	2990	2935	3062	2962	305	910	1000	1880	5	1	30450420	935	1.98	0.29	12	0.08	1549.00	10710.00	9580	20231226	-67.95	2700	20241209	13.70	9360	-67.20	20240102	2700	13.70	20241209	9580	-67.95	20231226	2700	13.70	20241209	3.55	N	010100	1000	304 억	846402	N	N	1	N	N
73	20241218	090247	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3045	0	3	0.00	4653555	1535	0.85	3015	3045	3015	3955	2135	3045	3031.63	2.78	0	-354	3135	3090	3035	2990	2935	3062	2962	305	910	1000	1880	5	1	30450420	927	1.97	0.28	12	0.01	1549.00	10710.00	9580	20231226	-68.22	2700	20241209	12.78	9360	-67.47	20240102	2700	12.78	20241209	9580	-68.22	20231226	2700	12.78	20241209	3.55	N	010100	1000	304 억	846402	N	N	1	N	N
74	20241217	160245	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3045	-15	5	-0.49	544445965	181073	174.83	3080	3080	2980	3975	2145	3060	3006.77	2.72	0	18567	3150	3105	3065	3020	2980	3085	3000	305	915	1000	1890	5	1	30450420	927	1.97	0.28	12	0.59	1549.00	10710.00	9580	20231226	-68.22	2700	20241209	12.78	9360	-67.47	20240102	2700	12.78	20241209	9580	-68.22	20231226	2700	12.78	20241209	3.50	N	010100	1000	304 억	829159	N	N	1	N	N
75	20241217	150246	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3010	-50	5	-1.63	448785520	149274	144.13	3080	3080	2980	3975	2145	3060	3006.45	2.72	0	20538	3150	3105	3065	3020	2980	3085	3000	305	915	1000	1890	5	1	30450420	917	1.94	0.28	12	0.49	1549.00	10710.00	9580	20231226	-68.58	2700	20241209	11.48	9360	-67.84	20240102	2700	11.48	20241209	9580	-68.58	20231226	2700	11.48	20241209	3.50	N	010100	1000	304 억	829159	N	N	4	N	N
76	20241217	140247	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3015	-45	5	-1.47	383650050	127593	123.19	3080	3080	2980	3975	2145	3060	3006.83	2.72	0	17975	3150	3105	3065	3020	2980	3085	3000	305	915	1000	1890	5	1	30450420	918	1.95	0.28	12	0.42	1549.00	10710.00	9580	20231226	-68.53	2700	20241209	11.67	9360	-67.79	20240102	2700	11.67	20241209	9580	-68.53	20231226	2700	11.67	20241209	3.50	N	010100	1000	304 억	829159	N	N	4	N	N
77	20241217	130241	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3000	-60	5	-1.96	325519745	108245	104.51	3080	3080	2980	3975	2145	3060	3007.25	2.72	0	9902	3150	3105	3065	3020	2980	3085	3000	305	915	1000	1890	5	1	30450420	914	1.94	0.28	12	0.36	1549.00	10710.00	9580	20231226	-68.68	2700	20241209	11.11	9360	-67.95	20240102	2700	11.11	20241209	9580	-68.68	20231226	2700	11.11	20241209	3.50	N	010100	1000	304 억	829159	N	N	4	N	N
78	20241217	120246	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2995	-65	5	-2.12	296625500	98611	95.21	3080	3080	2980	3975	2145	3060	3008.04	2.72	0	8808	3150	3105	3065	3020	2980	3085	3000	305	915	1000	1890	5	1	30450420	912	1.93	0.28	12	0.32	1549.00	10710.00	9580	20231226	-68.74	2700	20241209	10.93	9360	-68.00	20240102	2700	10.93	20241209	9580	-68.74	20231226	2700	10.93	20241209	3.50	N	010100	1000	304 억	829159	N	N	4	N	N
79	20241217	110245	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3015	-45	5	-1.47	211081710	70083	67.67	3080	3080	2980	3975	2145	3060	3011.88	2.72	0	6829	3150	3105	3065	3020	2980	3085	3000	305	915	1000	1890	5	1	30450420	918	1.95	0.28	12	0.23	1549.00	10710.00	9580	20231226	-68.53	2700	20241209	11.67	9360	-67.79	20240102	2700	11.67	20241209	9580	-68.53	20231226	2700	11.67	20241209	3.50	N	010100	1000	304 억	829159	N	N	4	N	N
80	20241217	100245	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3035	-25	5	-0.82	113509380	37604	36.31	3080	3080	2980	3975	2145	3060	3018.55	2.72	0	-2702	3150	3105	3065	3020	2980	3085	3000	305	915	1000	1890	5	1	30450420	924	1.96	0.28	12	0.12	1549.00	10710.00	9580	20231226	-68.32	2700	20241209	12.41	9360	-67.57	20240102	2700	12.41	20241209	9580	-68.32	20231226	2700	12.41	20241209	3.50	N	010100	1000	304 억	829159	N	N	4	N	N
81	20241217	090245	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3075	15	2	0.49	9777045	3178	3.07	3080	3080	3065	3975	2145	3060	3076.48	2.72	0	-2216	3150	3105	3065	3020	2980	3085	3000	305	915	1000	1890	5	1	30450420	936	1.99	0.29	12	0.01	1549.00	10710.00	9580	20231226	-67.90	2700	20241209	13.89	9360	-67.15	20240102	2700	13.89	20241209	9580	-67.90	20231226	2700	13.89	20241209	3.50	N	010100	1000	304 억	829159	N	N	4	N	N
82	20241216	160245	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3060	0	3	0.00	316235195	103422	60.42	3090	3110	3025	3975	2145	3060	3057.71	2.68	0	12602	3166	3112	3011	2957	2856	3140	2985	305	915	1000	1890	5	1	30450420	932	1.98	0.29	12	0.34	1549.00	10710.00	9580	20231226	-68.06	2700	20241209	13.33	9360	-67.31	20240102	2700	13.33	20241209	9580	-68.06	20231226	2700	13.33	20241209	3.49	N	010100	1000	304 억	817482	N	N	4	N	N
83	20241216	150245	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3050	-10	5	-0.33	299716070	98017	57.26	3090	3110	3025	3975	2145	3060	3057.80	2.68	0	13776	3166	3112	3011	2957	2856	3140	2985	305	915	1000	1890	5	1	30450420	929	1.97	0.28	12	0.32	1549.00	10710.00	9580	20231226	-68.16	2700	20241209	12.96	9360	-67.41	20240102	2700	12.96	20241209	9580	-68.16	20231226	2700	12.96	20241209	3.49	N	010100	1000	304 억	817482	N	N	33	N	N
84	20241216	140244	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3045	-15	5	-0.49	263572255	86097	50.30	3090	3110	3025	3975	2145	3060	3061.34	2.68	0	10738	3166	3112	3011	2957	2856	3140	2985	305	915	1000	1890	5	1	30450420	927	1.97	0.28	12	0.28	1549.00	10710.00	9580	20231226	-68.22	2700	20241209	12.78	9360	-67.47	20240102	2700	12.78	20241209	9580	-68.22	20231226	2700	12.78	20241209	3.49	N	010100	1000	304 억	817482	N	N	33	N	N
85	20241216	130246	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3050	-10	5	-0.33	203271600	66242	38.70	3090	3110	3040	3975	2145	3060	3068.62	2.68	0	5666	3166	3112	3011	2957	2856	3140	2985	305	915	1000	1890	5	1	30450420	929	1.97	0.28	12	0.22	1549.00	10710.00	9580	20231226	-68.16	2700	20241209	12.96	9360	-67.41	20240102	2700	12.96	20241209	9580	-68.16	20231226	2700	12.96	20241209	3.49	N	010100	1000	304 억	817482	N	N	33	N	N
86	20241216	120246	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3055	-5	5	-0.16	165778605	53950	31.52	3090	3110	3045	3975	2145	3060	3072.82	2.68	0	2265	3166	3112	3011	2957	2856	3140	2985	305	915	1000	1890	5	1	30450420	930	1.97	0.29	12	0.18	1549.00	10710.00	9580	20231226	-68.11	2700	20241209	13.15	9360	-67.36	20240102	2700	13.15	20241209	9580	-68.11	20231226	2700	13.15	20241209	3.49	N	010100	1000	304 억	817482	N	N	33	N	N
87	20241216	110245	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3065	5	2	0.16	123962435	40256	23.52	3090	3110	3055	3975	2145	3060	3079.35	2.68	0	8137	3166	3112	3011	2957	2856	3140	2985	305	915	1000	1890	5	1	30450420	933	1.98	0.29	12	0.13	1549.00	10710.00	9580	20231226	-68.01	2700	20241209	13.52	9360	-67.25	20240102	2700	13.52	20241209	9580	-68.01	20231226	2700	13.52	20241209	3.49	N	010100	1000	304 억	817482	N	N	33	N	N
88	20241216	100245	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3070	10	2	0.33	94653625	30701	17.94	3090	3110	3055	3975	2145	3060	3083.08	2.68	0	10375	3166	3112	3011	2957	2856	3140	2985	305	915	1000	1890	5	1	30450420	935	1.98	0.29	12	0.10	1549.00	10710.00	9580	20231226	-67.95	2700	20241209	13.70	9360	-67.20	20240102	2700	13.70	20241209	9580	-67.95	20231226	2700	13.70	20241209	3.49	N	010100	1000	304 억	817482	N	N	33	N	N
89	20241216	090245	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3095	35	2	1.14	6231840	2016	1.18	3090	3095	3090	3975	2145	3060	3091.19	2.68	0	-534	3166	3112	3011	2957	2856	3140	2985	305	915	1000	1890	5	1	30450420	942	2.00	0.29	12	0.01	1549.00	10710.00	9580	20231226	-67.69	2700	20241209	14.63	9360	-66.93	20240102	2700	14.63	20241209	9580	-67.69	20231226	2700	14.63	20241209	3.49	N	010100	1000	304 억	817482	N	N	33	N	N
90	20241213	160239	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3060	65	2	2.17	510418075	170881	128.77	2980	3065	2910	3890	2100	2995	2984.99	2.63	0	15883	3048	3021	2968	2941	2888	3035	2955	305	895	1000	1850	5	1	30450420	932	1.98	0.29	12	0.56	1549.00	10710.00	9580	20231226	-68.06	2700	20241209	13.33	9360	-67.31	20240102	2700	13.33	20241209	9580	-68.06	20231226	2700	13.33	20241209	3.47	N	010100	1000	304 억	801681	N	N	33	N	N
91	20241213	150245	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3050	55	2	1.84	460050135	154408	116.36	2980	3050	2910	3890	2100	2995	2979.44	2.63	0	17597	3048	3021	2968	2941	2888	3035	2955	305	895	1000	1850	5	1	30450420	929	1.97	0.28	12	0.51	1549.00	10710.00	9580	20231226	-68.16	2700	20241209	12.96	9360	-67.41	20240102	2700	12.96	20241209	9580	-68.16	20231226	2700	12.96	20241209	3.47	N	010100	1000	304 억	801681	N	N	0	N	N
92	20241213	140245	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3040	45	2	1.50	430704835	144776	109.10	2980	3045	2910	3890	2100	2995	2974.97	2.63	0	15728	3048	3021	2968	2941	2888	3035	2955	305	895	1000	1850	5	1	30450420	926	1.96	0.28	12	0.48	1549.00	10710.00	9580	20231226	-68.27	2700	20241209	12.59	9360	-67.52	20240102	2700	12.59	20241209	9580	-68.27	20231226	2700	12.59	20241209	3.47	N	010100	1000	304 억	801681	N	N	0	N	N
93	20241213	130245	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3020	25	2	0.83	388655940	130914	98.65	2980	3020	2910	3890	2100	2995	2968.79	2.63	0	17523	3048	3021	2968	2941	2888	3035	2955	305	895	1000	1850	5	1	30450420	920	1.95	0.28	12	0.43	1549.00	10710.00	9580	20231226	-68.48	2700	20241209	11.85	9360	-67.74	20240102	2700	11.85	20241209	9580	-68.48	20231226	2700	11.85	20241209	3.47	N	010100	1000	304 억	801681	N	N	0	N	N
94	20241213	120246	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2980	-15	5	-0.50	297150840	100424	75.68	2980	3010	2910	3890	2100	2995	2958.96	2.63	0	13335	3048	3021	2968	2941	2888	3035	2955	305	895	1000	1850	5	1	30450420	907	1.92	0.28	12	0.33	1549.00	10710.00	9580	20231226	-68.89	2700	20241209	10.37	9360	-68.16	20240102	2700	10.37	20241209	9580	-68.89	20231226	2700	10.37	20241209	3.47	N	010100	1000	304 억	801681	N	N	0	N	N
95	20241213	110245	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3005	10	2	0.33	65842575	21989	16.57	2980	3005	2970	3890	2100	2995	2994.34	2.63	0	-6959	3048	3021	2968	2941	2888	3035	2955	305	895	1000	1850	5	1	30450420	915	1.94	0.28	12	0.07	1549.00	10710.00	9580	20231226	-68.63	2700	20241209	11.30	9360	-67.90	20240102	2700	11.30	20241209	9580	-68.63	20231226	2700	11.30	20241209	3.47	N	010100	1000	304 억	801681	N	N	0	N	N
96	20241213	100244	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2995	0	3	0.00	29372505	9819	7.40	2980	3005	2970	3890	2100	2995	2991.39	2.63	0	-1884	3048	3021	2968	2941	2888	3035	2955	305	895	1000	1850	5	1	30450420	912	1.93	0.28	12	0.03	1549.00	10710.00	9580	20231226	-68.74	2700	20241209	10.93	9360	-68.00	20240102	2700	10.93	20241209	9580	-68.74	20231226	2700	10.93	20241209	3.47	N	010100	1000	304 억	801681	N	N	0	N	N
97	20241213	090244	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2985	-10	5	-0.33	3812745	1283	0.97	2980	2985	2970	3890	2100	2995	2971.74	2.63	0	-31	3048	3021	2968	2941	2888	3035	2955	305	895	1000	1850	5	1	30450420	909	1.93	0.28	12	0.00	1549.00	10710.00	9580	20231226	-68.84	2700	20241209	10.56	9360	-68.11	20240102	2700	10.56	20241209	9580	-68.84	20231226	2700	10.56	20241209	3.47	N	010100	1000	304 억	801681	N	N	0	N	N
98	20241212	160244	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2995	50	2	1.70	390745275	132279	91.08	2980	2995	2915	3825	2065	2945	2953.82	2.54	0	26472	3048	2996	2943	2891	2838	3022	2917	305	880	1000	1820	5	1	30450420	912	1.93	0.28	12	0.43	1549.00	10710.00	9580	20231226	-68.74	2700	20241209	10.93	9360	-68.00	20240102	2700	10.93	20241209	9580	-68.74	20231226	2700	10.93	20241209	3.51	N	010100	1000	304 억	773947	N	N	0	N	N
99	20241212	150244	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2970	25	2	0.85	355105970	120338	82.86	2980	2980	2915	3825	2065	2945	2950.90	2.54	0	23463	3048	2996	2943	2891	2838	3022	2917	305	880	1000	1820	5	1	30450420	904	1.92	0.28	12	0.40	1549.00	10710.00	9580	20231226	-69.00	2700	20241209	10.00	9360	-68.27	20240102	2700	10.00	20241209	9580	-69.00	20231226	2700	10.00	20241209	3.51	N	010100	1000	304 억	773947	N	N	0	N	N
100	20241212	140244	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2970	25	2	0.85	312610200	105951	72.95	2980	2980	2915	3825	2065	2945	2950.52	2.54	0	17424	3048	2996	2943	2891	2838	3022	2917	305	880	1000	1820	5	1	30450420	904	1.92	0.28	12	0.35	1549.00	10710.00	9580	20231226	-69.00	2700	20241209	10.00	9360	-68.27	20240102	2700	10.00	20241209	9580	-69.00	20231226	2700	10.00	20241209	3.51	N	010100	1000	304 억	773947	N	N	0	N	N
101	20241212	130243	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2950	5	2	0.17	248750625	84291	58.04	2980	2980	2915	3825	2065	2945	2951.09	2.54	0	14203	3048	2996	2943	2891	2838	3022	2917	305	880	1000	1820	5	1	30450420	898	1.90	0.28	12	0.28	1549.00	10710.00	9580	20231226	-69.21	2700	20241209	9.26	9360	-68.48	20240102	2700	9.26	20241209	9580	-69.21	20231226	2700	9.26	20241209	3.51	N	010100	1000	304 억	773947	N	N	0	N	N
102	20241212	120242	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2970	25	2	0.85	190263345	64466	44.39	2980	2980	2915	3825	2065	2945	2951.38	2.54	0	11246	3048	2996	2943	2891	2838	3022	2917	305	880	1000	1820	5	1	30450420	904	1.92	0.28	12	0.21	1549.00	10710.00	9580	20231226	-69.00	2700	20241209	10.00	9360	-68.27	20240102	2700	10.00	20241209	9580	-69.00	20231226	2700	10.00	20241209	3.51	N	010100	1000	304 억	773947	N	N	0	N	N
103	20241212	110242	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2975	30	2	1.02	126624045	43053	29.64	2980	2980	2915	3825	2065	2945	2941.12	2.54	0	2545	3048	2996	2943	2891	2838	3022	2917	305	880	1000	1820	5	1	30450420	906	1.92	0.28	12	0.14	1549.00	10710.00	9580	20231226	-68.95	2700	20241209	10.19	9360	-68.22	20240102	2700	10.19	20241209	9580	-68.95	20231226	2700	10.19	20241209	3.51	N	010100	1000	304 억	773947	N	N	0	N	N
104	20241212	100242	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2945	0	3	0.00	94488660	32156	22.14	2980	2980	2925	3825	2065	2945	2938.45	2.54	0	2000	3048	2996	2943	2891	2838	3022	2917	305	880	1000	1820	5	1	30450420	897	1.90	0.27	12	0.11	1549.00	10710.00	9580	20231226	-69.26	2700	20241209	9.07	9360	-68.54	20240102	2700	9.07	20241209	9580	-69.26	20231226	2700	9.07	20241209	3.51	N	010100	1000	304 억	773947	N	N	0	N	N
105	20241212	090243	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2975	30	2	1.02	884535	298	0.21	2980	2980	2945	3825	2065	2945	2968.24	2.54	0	-27	3048	2996	2943	2891	2838	3022	2917	305	880	1000	1820	5	1	30450420	906	1.92	0.28	12	0.00	1549.00	10710.00	9580	20231226	-68.95	2700	20241209	10.19	9360	-68.22	20240102	2700	10.19	20241209	9580	-68.95	20231226	2700	10.19	20241209	3.51	N	010100	1000	304 억	773947	N	N	0	N	N
106	20241211	160242	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2945	-15	5	-0.51	425111875	145223	90.46	2925	2995	2890	3845	2075	2960	2927.28	2.47	0	24064	3130	3045	2875	2790	2620	3087	2832	305	885	1000	1830	5	1	30450420	897	1.90	0.27	12	0.48	1549.00	10710.00	9580	20231226	-69.26	2700	20241209	9.07	9360	-68.54	20240102	2700	9.07	20241209	9580	-69.26	20231226	2700	9.07	20241209	3.53	N	010100	1000	304 억	751988	N	N	0	N	N
107	20241211	150212	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2925	-35	5	-1.18	400280945	136763	85.19	2925	2995	2890	3845	2075	2960	2926.82	2.47	0	23701	3130	3045	2875	2790	2620	3087	2832	305	885	1000	1830	5	1	30450420	891	1.89	0.27	12	0.45	1549.00	10710.00	9580	20231226	-69.47	2700	20241209	8.33	9360	-68.75	20240102	2700	8.33	20241209	9580	-69.47	20231226	2700	8.33	20241209	3.53	N	010100	1000	304 억	751988	N	N	0	N	N
108	20241211	140243	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2895	-65	5	-2.20	315822085	107675	67.07	2925	2995	2890	3845	2075	2960	2933.11	2.47	0	16491	3130	3045	2875	2790	2620	3087	2832	305	885	1000	1830	5	1	30450420	882	1.87	0.27	12	0.35	1549.00	10710.00	9580	20231226	-69.78	2700	20241209	7.22	9360	-69.07	20240102	2700	7.22	20241209	9580	-69.78	20231226	2700	7.22	20241209	3.53	N	010100	1000	304 억	751988	N	N	0	N	N
109	20241211	130244	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2905	-55	5	-1.86	239925040	81533	50.79	2925	2995	2900	3845	2075	2960	2942.67	2.47	0	13093	3130	3045	2875	2790	2620	3087	2832	305	885	1000	1830	5	1	30450420	885	1.88	0.27	12	0.27	1549.00	10710.00	9580	20231226	-69.68	2700	20241209	7.59	9360	-68.96	20240102	2700	7.59	20241209	9580	-69.68	20231226	2700	7.59	20241209	3.53	N	010100	1000	304 억	751988	N	N	0	N	N
110	20241211	120243	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2930	-30	5	-1.01	199373975	67619	42.12	2925	2995	2925	3845	2075	2960	2948.49	2.47	0	10610	3130	3045	2875	2790	2620	3087	2832	305	885	1000	1830	5	1	30450420	892	1.89	0.27	12	0.22	1549.00	10710.00	9580	20231226	-69.42	2700	20241209	8.52	9360	-68.70	20240102	2700	8.52	20241209	9580	-69.42	20231226	2700	8.52	20241209	3.53	N	010100	1000	304 억	751988	N	N	0	N	N
111	20241211	110243	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2950	-10	5	-0.34	146764350	49717	30.97	2925	2995	2925	3845	2075	2960	2952.00	2.47	0	9059	3130	3045	2875	2790	2620	3087	2832	305	885	1000	1830	5	1	30450420	898	1.90	0.28	12	0.16	1549.00	10710.00	9580	20231226	-69.21	2700	20241209	9.26	9360	-68.48	20240102	2700	9.26	20241209	9580	-69.21	20231226	2700	9.26	20241209	3.53	N	010100	1000	304 억	751988	N	N	0	N	N
112	20241211	100243	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2965	5	2	0.17	101269880	34264	21.34	2925	2995	2925	3845	2075	2960	2955.58	2.47	0	11355	3130	3045	2875	2790	2620	3087	2832	305	885	1000	1830	5	1	30450420	903	1.91	0.28	12	0.11	1549.00	10710.00	9580	20231226	-69.05	2700	20241209	9.81	9360	-68.32	20240102	2700	9.81	20241209	9580	-69.05	20231226	2700	9.81	20241209	3.53	N	010100	1000	304 억	751988	N	N	0	N	N
113	20241211	090244	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2950	-10	5	-0.34	1325100	453	0.28	2925	2950	2925	3845	2075	2960	2925.17	2.47	0	78	3130	3045	2875	2790	2620	3087	2832	305	885	1000	1830	5	1	30450420	898	1.90	0.28	12	0.00	1549.00	10710.00	9580	20231226	-69.21	2700	20241209	9.26	9360	-68.48	20240102	2700	9.26	20241209	9580	-69.21	20231226	2700	9.26	20241209	3.53	N	010100	1000	304 억	751988	N	N	0	N	N
114	20241210	160243	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2960	260	2	9.63	461721690	160311	96.45	2705	2960	2705	3510	1890	2700	2880.16	2.27	0	61145	2960	2830	2765	2635	2570	2797	2602	305	810	1000	1670	5	1	30450420	901	1.91	0.28	12	0.53	1549.00	10710.00	9580	20231226	-69.10	2700	20241209	9.63	9360	-68.38	20240102	2700	9.63	20241209	9580	-69.10	20231226	2700	9.63	20241209	3.55	N	010100	1000	304 억	692244	N	N	0	N	N
115	20241210	150242	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2945	245	2	9.07	424598310	147739	88.89	2705	2960	2705	3510	1890	2700	2873.98	2.27	0	57301	2960	2830	2765	2635	2570	2797	2602	305	810	1000	1670	5	1	30450420	897	1.90	0.27	12	0.49	1549.00	10710.00	9580	20231226	-69.26	2700	20241209	9.07	9360	-68.54	20240102	2700	9.07	20241209	9580	-69.26	20231226	2700	9.07	20241209	3.55	N	010100	1000	304 억	692244	N	N	0	N	N
116	20241210	140242	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2920	220	2	8.15	371556270	129687	78.03	2705	2925	2705	3510	1890	2700	2865.02	2.27	0	52182	2960	2830	2765	2635	2570	2797	2602	305	810	1000	1670	5	1	30450420	889	1.89	0.27	12	0.43	1549.00	10710.00	9580	20231226	-69.52	2700	20241209	8.15	9360	-68.80	20240102	2700	8.15	20241209	9580	-69.52	20231226	2700	8.15	20241209	3.55	N	010100	1000	304 억	692244	N	N	0	N	N
117	20241210	130241	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2890	190	2	7.04	283934645	99548	59.89	2705	2925	2705	3510	1890	2700	2852.24	2.27	0	48652	2960	2830	2765	2635	2570	2797	2602	305	810	1000	1670	5	1	30450420	880	1.87	0.27	12	0.33	1549.00	10710.00	9580	20231226	-69.83	2700	20241209	7.04	9360	-69.12	20240102	2700	7.04	20241209	9580	-69.83	20231226	2700	7.04	20241209	3.55	N	010100	1000	304 억	692244	N	N	0	N	N
118	20241210	120241	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2895	195	2	7.22	267166870	93741	56.40	2705	2925	2705	3510	1890	2700	2850.05	2.27	0	46258	2960	2830	2765	2635	2570	2797	2602	305	810	1000	1670	5	1	30450420	882	1.87	0.27	12	0.31	1549.00	10710.00	9580	20231226	-69.78	2700	20241209	7.22	9360	-69.07	20240102	2700	7.22	20241209	9580	-69.78	20231226	2700	7.22	20241209	3.55	N	010100	1000	304 억	692244	N	N	0	N	N
119	20241210	110241	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2885	185	2	6.85	212990450	75022	45.14	2705	2925	2705	3510	1890	2700	2839.04	2.27	0	38441	2960	2830	2765	2635	2570	2797	2602	305	810	1000	1670	5	1	30450420	878	1.86	0.27	12	0.25	1549.00	10710.00	9580	20231226	-69.89	2700	20241209	6.85	9360	-69.18	20240102	2700	6.85	20241209	9580	-69.89	20231226	2700	6.85	20241209	3.55	N	010100	1000	304 억	692244	N	N	0	N	N
120	20241210	100242	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2880	180	2	6.67	168908350	59742	35.94	2705	2925	2705	3510	1890	2700	2827.30	2.27	0	29949	2960	2830	2765	2635	2570	2797	2602	305	810	1000	1670	5	1	30450420	877	1.86	0.27	12	0.20	1549.00	10710.00	9580	20231226	-69.94	2700	20241209	6.67	9360	-69.23	20240102	2700	6.67	20241209	9580	-69.94	20231226	2700	6.67	20241209	3.55	N	010100	1000	304 억	692244	N	N	0	N	N
121	20241210	090244	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2735	35	2	1.30	12594540	4620	2.78	2705	2750	2705	3510	1890	2700	2726.09	2.27	0	321	2960	2830	2765	2635	2570	2797	2602	305	810	1000	1670	5	1	30450420	833	1.77	0.26	12	0.02	1549.00	10710.00	9580	20231226	-71.45	2700	20241209	1.30	9360	-70.78	20240102	2700	1.30	20241209	9580	-71.45	20231226	2700	1.30	20241209	3.55	N	010100	1000	304 억	692244	N	N	0	N	N
122	20241209	160240	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	2700	-225	5	-7.69	455417050	165299	116.86	2895	2895	2700	3800	2050	2925	2755.13	2.28	0	-903	3051	2987	2886	2822	2721	3020	2855	305	875	1000	1810	5	1	30450420	822	1.74	0.25	12	0.54	1549.00	10710.00	9580	20231226	-71.82	2700	20241209	0.00	9360	-71.15	20240102	2700	0.00	20241209	9580	-71.82	20231226	2700	0.00	20241209	3.57	N	010100	1000	304 억	692877	N	N	0	N	N
123	20241209	150242	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	2730	-195	5	-6.67	402584455	145821	103.09	2895	2895	2705	3800	2050	2925	2760.81	2.28	0	-1220	3051	2987	2886	2822	2721	3020	2855	305	875	1000	1810	5	1	30450420	831	1.76	0.25	12	0.48	1549.00	10710.00	9580	20231226	-71.50	2705	20241209	0.92	9360	-70.83	20240102	2705	0.92	20241209	9580	-71.50	20231226	2705	0.92	20241209	3.57	N	010100	1000	304 억	692877	N	N	0	N	N
124	20241209	140242	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	2750	-175	5	-5.98	319532045	115413	81.59	2895	2895	2725	3800	2050	2925	2768.60	2.28	0	-9825	3051	2987	2886	2822	2721	3020	2855	305	875	1000	1810	5	1	30450420	837	1.78	0.26	12	0.38	1549.00	10710.00	9580	20231226	-71.29	2725	20241209	0.92	9360	-70.62	20240102	2725	0.92	20241209	9580	-71.29	20231226	2725	0.92	20241209	3.57	N	010100	1000	304 억	692877	N	N	0	N	N
125	20241209	130244	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	2780	-145	5	-4.96	256950650	92700	65.54	2895	2895	2725	3800	2050	2925	2771.85	2.28	0	-9523	3051	2987	2886	2822	2721	3020	2855	305	875	1000	1810	5	1	30450420	847	1.79	0.26	12	0.30	1549.00	10710.00	9580	20231226	-70.98	2725	20241209	2.02	9360	-70.30	20240102	2725	2.02	20241209	9580	-70.98	20231226	2725	2.02	20241209	3.57	N	010100	1000	304 억	692877	N	N	0	N	N
126	20241209	120242	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	2775	-150	5	-5.13	236321965	85262	60.28	2895	2895	2725	3800	2050	2925	2771.72	2.28	0	-7259	3051	2987	2886	2822	2721	3020	2855	305	875	1000	1810	5	1	30450420	845	1.79	0.26	12	0.28	1549.00	10710.00	9580	20231226	-71.03	2725	20241209	1.83	9360	-70.35	20240102	2725	1.83	20241209	9580	-71.03	20231226	2725	1.83	20241209	3.57	N	010100	1000	304 억	692877	N	N	0	N	N
127	20241209	110243	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	2795	-130	5	-4.44	188362120	67946	48.04	2895	2895	2725	3800	2050	2925	2772.23	2.28	0	-4090	3051	2987	2886	2822	2721	3020	2855	305	875	1000	1810	5	1	30450420	851	1.80	0.26	12	0.22	1549.00	10710.00	9580	20231226	-70.82	2725	20241209	2.57	9360	-70.14	20240102	2725	2.57	20241209	9580	-70.82	20231226	2725	2.57	20241209	3.57	N	010100	1000	304 억	692877	N	N	0	N	N
128	20241209	100242	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	2825	-100	5	-3.42	125788400	45490	32.16	2895	2895	2725	3800	2050	2925	2765.19	2.28	0	7386	3051	2987	2886	2822	2721	3020	2855	305	875	1000	1810	5	1	30450420	860	1.82	0.26	12	0.15	1549.00	10710.00	9580	20231226	-70.51	2725	20241209	3.67	9360	-69.82	20240102	2725	3.67	20241209	9580	-70.51	20231226	2725	3.67	20241209	3.57	N	010100	1000	304 억	692877	N	N	0	N	N
129	20241209	090241	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2850	-75	5	-2.56	3754545	1305	0.92	2895	2895	2850	3800	2050	2925	2877.05	2.28	0	-520	3051	2987	2886	2822	2721	3020	2855	305	875	1000	1810	5	1	30450420	868	1.84	0.27	12	0.00	1549.00	10710.00	9580	20231226	-70.25	2785	20241206	2.33	9360	-69.55	20240102	2785	2.33	20241206	9580	-70.25	20231226	2785	2.33	20241206	3.57	N	010100	1000	304 억	692877	N	N	0	N	N
130	20241206	160241	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	2925	-15	5	-0.51	403182490	141129	172.87	2910	2950	2785	3820	2060	2940	2856.22	2.21	0	16141	3120	3030	2975	2885	2830	3002	2857	305	880	1000	1820	5	1	30450420	891	1.89	0.27	12	0.46	1549.00	10710.00	9580	20231226	-69.47	2785	20241206	5.03	9360	-68.75	20240102	2785	5.03	20241206	9580	-69.47	20231226	2785	5.03	20241206	3.47	N	010100	1000	304 억	674183	N	N	0	N	N
131	20241206	150240	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	2895	-45	5	-1.53	369205175	129455	158.57	2910	2950	2785	3820	2060	2940	2852.00	2.21	0	18391	3120	3030	2975	2885	2830	3002	2857	305	880	1000	1820	5	1	30450420	882	1.87	0.27	12	0.43	1549.00	10710.00	9580	20231226	-69.78	2785	20241206	3.95	9360	-69.07	20240102	2785	3.95	20241206	9580	-69.78	20231226	2785	3.95	20241206	3.47	N	010100	1000	304 억	674183	N	N	0	N	N
132	20241206	140240	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	2870	-70	5	-2.38	341471115	119854	146.81	2910	2950	2785	3820	2060	2940	2849.06	2.21	0	22450	3120	3030	2975	2885	2830	3002	2857	305	880	1000	1820	5	1	30450420	874	1.85	0.27	12	0.39	1549.00	10710.00	9580	20231226	-70.04	2785	20241206	3.05	9360	-69.34	20240102	2785	3.05	20241206	9580	-70.04	20231226	2785	3.05	20241206	3.47	N	010100	1000	304 억	674183	N	N	0	N	N
133	20241206	130241	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	2865	-75	5	-2.55	333886845	117207	143.57	2910	2950	2785	3820	2060	2940	2848.69	2.21	0	20975	3120	3030	2975	2885	2830	3002	2857	305	880	1000	1820	5	1	30450420	872	1.85	0.27	12	0.38	1549.00	10710.00	9580	20231226	-70.09	2785	20241206	2.87	9360	-69.39	20240102	2785	2.87	20241206	9580	-70.09	20231226	2785	2.87	20241206	3.47	N	010100	1000	304 억	674183	N	N	0	N	N
134	20241206	120239	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	2855	-85	5	-2.89	280264405	98435	120.57	2910	2950	2785	3820	2060	2940	2847.20	2.21	0	14239	3120	3030	2975	2885	2830	3002	2857	305	880	1000	1820	5	1	30450420	869	1.84	0.27	12	0.32	1549.00	10710.00	9580	20231226	-70.20	2785	20241206	2.51	9360	-69.50	20240102	2785	2.51	20241206	9580	-70.20	20231226	2785	2.51	20241206	3.47	N	010100	1000	304 억	674183	N	N	0	N	N
135	20241206	110241	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	2815	-125	5	-4.25	239663375	84217	103.16	2910	2950	2785	3820	2060	2940	2845.78	2.21	0	10724	3120	3030	2975	2885	2830	3002	2857	305	880	1000	1820	5	1	30450420	857	1.82	0.26	12	0.28	1549.00	10710.00	9580	20231226	-70.62	2785	20241206	1.08	9360	-69.93	20240102	2785	1.08	20241206	9580	-70.62	20231226	2785	1.08	20241206	3.47	N	010100	1000	304 억	674183	N	N	0	N	N
136	20241206	100239	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	2910	-30	5	-1.02	32065825	11021	13.50	2910	2950	2895	3820	2060	2940	2909.52	2.21	0	1721	3120	3030	2975	2885	2830	3002	2857	305	880	1000	1820	5	1	30450420	886	1.88	0.27	12	0.04	1549.00	10710.00	9580	20231226	-69.62	2895	20241206	0.52	9360	-68.91	20240102	2895	0.52	20241206	9580	-69.62	20231226	2895	0.52	20241206	3.47	N	010100	1000	304 억	674183	N	N	0	N	N
137	20241206	090240	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	2935	-5	5	-0.17	4869280	1673	2.05	2910	2935	2910	3820	2060	2940	2910.51	2.21	0	295	3120	3030	2975	2885	2830	3002	2857	305	880	1000	1820	5	1	30450420	894	1.89	0.27	12	0.01	1549.00	10710.00	9580	20231226	-69.36	2910	20241206	0.86	9360	-68.64	20240102	2910	0.86	20241206	9580	-69.36	20231226	2910	0.86	20241206	3.47	N	010100	1000	304 억	674183	N	N	0	N	N
138	20241205	160236	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	2940	-90	5	-2.97	238045645	80787	40.53	3050	3065	2920	3935	2125	3030	2946.59	2.18	0	10541	3146	3087	3021	2962	2896	3055	2930	305	905	1000	1870	5	1	30450420	895	1.90	0.27	12	0.27	1549.00	10710.00	9580	20231226	-69.31	2920	20241205	0.68	9360	-68.59	20240102	2920	0.68	20241205	9580	-69.31	20231226	2920	0.68	20241205	3.48	N	010100	1000	304 억	662381	N	N	0	N	N
139	20241205	150238	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	2945	-85	5	-2.81	211545915	71788	36.02	3050	3065	2920	3935	2125	3030	2946.81	2.18	0	10667	3146	3087	3021	2962	2896	3055	2930	305	905	1000	1870	5	1	30450420	897	1.90	0.27	12	0.24	1549.00	10710.00	9580	20231226	-69.26	2920	20241205	0.86	9360	-68.54	20240102	2920	0.86	20241205	9580	-69.26	20231226	2920	0.86	20241205	3.48	N	010100	1000	304 억	662381	N	N	0	N	N
140	20241205	140237	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	2965	-65	5	-2.15	156029095	52851	26.52	3050	3065	2920	3935	2125	3030	2952.24	2.18	0	7155	3146	3087	3021	2962	2896	3055	2930	305	905	1000	1870	5	1	30450420	903	1.91	0.28	12	0.17	1549.00	10710.00	9580	20231226	-69.05	2920	20241205	1.54	9360	-68.32	20240102	2920	1.54	20241205	9580	-69.05	20231226	2920	1.54	20241205	3.48	N	010100	1000	304 억	662381	N	N	0	N	N
141	20241205	130238	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	2960	-70	5	-2.31	140731655	47651	23.91	3050	3065	2920	3935	2125	3030	2953.38	2.18	0	6417	3146	3087	3021	2962	2896	3055	2930	305	905	1000	1870	5	1	30450420	901	1.91	0.28	12	0.16	1549.00	10710.00	9580	20231226	-69.10	2920	20241205	1.37	9360	-68.38	20240102	2920	1.37	20241205	9580	-69.10	20231226	2920	1.37	20241205	3.48	N	010100	1000	304 억	662381	N	N	0	N	N
142	20241205	120238	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	2950	-80	5	-2.64	129681375	43907	22.03	3050	3065	2920	3935	2125	3030	2953.55	2.18	0	5943	3146	3087	3021	2962	2896	3055	2930	305	905	1000	1870	5	1	30450420	898	1.90	0.28	12	0.14	1549.00	10710.00	9580	20231226	-69.21	2920	20241205	1.03	9360	-68.48	20240102	2920	1.03	20241205	9580	-69.21	20231226	2920	1.03	20241205	3.48	N	010100	1000	304 억	662381	N	N	0	N	N
143	20241205	110237	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	2985	-45	5	-1.49	113780255	38541	19.34	3050	3065	2920	3935	2125	3030	2952.19	2.18	0	4264	3146	3087	3021	2962	2896	3055	2930	305	905	1000	1870	5	1	30450420	909	1.93	0.28	12	0.13	1549.00	10710.00	9580	20231226	-68.84	2920	20241205	2.23	9360	-68.11	20240102	2920	2.23	20241205	9580	-68.84	20231226	2920	2.23	20241205	3.48	N	010100	1000	304 억	662381	N	N	0	N	N
144	20241205	100236	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	2955	-75	5	-2.48	103300990	34995	17.56	3050	3065	2920	3935	2125	3030	2951.88	2.18	0	3560	3146	3087	3021	2962	2896	3055	2930	305	905	1000	1870	5	1	30450420	900	1.91	0.28	12	0.11	1549.00	10710.00	9580	20231226	-69.15	2920	20241205	1.20	9360	-68.43	20240102	2920	1.20	20241205	9580	-69.15	20231226	2920	1.20	20241205	3.48	N	010100	1000	304 억	662381	N	N	0	N	N
145	20241205	090237	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3045	15	2	0.50	2733720	896	0.45	3050	3065	3045	3935	2125	3030	3051.03	2.18	0	-28	3146	3087	3021	2962	2896	3055	2930	305	905	1000	1870	5	1	30450420	927	1.97	0.28	12	0.00	1549.00	10710.00	9580	20231226	-68.22	2955	20241204	3.05	9360	-67.47	20240102	2955	3.05	20241204	9580	-68.22	20231226	2955	3.05	20241204	3.48	N	010100	1000	304 억	662381	N	N	0	N	N
146	20241204	160234	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	3030	-95	5	-3.04	592296075	197514	281.23	3080	3080	2955	4060	2190	3125	2998.75	2.23	0	-13815	3201	3162	3086	3047	2971	3182	3067	305	935	1000	1930	5	1	30450420	923	1.96	0.28	12	0.65	1549.00	10710.00	9580	20231226	-68.37	2955	20241204	2.54	9360	-67.63	20240102	2955	2.54	20241204	9580	-68.37	20231226	2955	2.54	20241204	3.52	N	010100	1000	304 억	678805	N	N	0	N	N
147	20241204	150235	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	3040	-85	5	-2.72	563800535	188081	267.80	3080	3080	2955	4060	2190	3125	2997.65	2.23	0	-13815	3201	3162	3086	3047	2971	3182	3067	305	935	1000	1930	5	1	30450420	926	1.96	0.28	12	0.62	1549.00	10710.00	9580	20231226	-68.27	2955	20241204	2.88	9360	-67.52	20240102	2955	2.88	20241204	9580	-68.27	20231226	2955	2.88	20241204	3.52	N	010100	1000	304 억	678805	N	N	0	N	N
148	20241204	140234	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	3000	-125	5	-4.00	535749855	178755	254.52	3080	3080	2955	4060	2190	3125	2997.12	2.23	0	-14050	3201	3162	3086	3047	2971	3182	3067	305	935	1000	1930	5	1	30450420	914	1.94	0.28	12	0.59	1549.00	10710.00	9580	20231226	-68.68	2955	20241204	1.52	9360	-67.95	20240102	2955	1.52	20241204	9580	-68.68	20231226	2955	1.52	20241204	3.52	N	010100	1000	304 억	678805	N	N	0	N	N
149	20241204	130234	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	3000	-125	5	-4.00	454847300	151720	216.02	3080	3080	2955	4060	2190	3125	2997.94	2.23	0	-21197	3201	3162	3086	3047	2971	3182	3067	305	935	1000	1930	5	1	30450420	914	1.94	0.28	12	0.50	1549.00	10710.00	9580	20231226	-68.68	2955	20241204	1.52	9360	-67.95	20240102	2955	1.52	20241204	9580	-68.68	20231226	2955	1.52	20241204	3.52	N	010100	1000	304 억	678805	N	N	0	N	N
150	20241204	120234	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	2970	-155	5	-4.96	380296605	126843	180.60	3080	3080	2955	4060	2190	3125	2998.17	2.23	0	-35389	3201	3162	3086	3047	2971	3182	3067	305	935	1000	1930	5	1	30450420	904	1.92	0.28	12	0.42	1549.00	10710.00	9580	20231226	-69.00	2955	20241204	0.51	9360	-68.27	20240102	2955	0.51	20241204	9580	-69.00	20231226	2955	0.51	20241204	3.52	N	010100	1000	304 억	678805	N	N	0	N	N
151	20241204	110231	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	2985	-140	5	-4.48	289498060	96272	137.08	3080	3080	2970	4060	2190	3125	3007.08	2.23	0	-34878	3201	3162	3086	3047	2971	3182	3067	305	935	1000	1930	5	1	30450420	909	1.93	0.28	12	0.32	1549.00	10710.00	9580	20231226	-68.84	2970	20241204	0.51	9360	-68.11	20240102	2970	0.51	20241204	9580	-68.84	20231226	2970	0.51	20241204	3.52	N	010100	1000	304 억	678805	N	N	0	N	N
152	20241204	100230	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	3000	-125	5	-4.00	246666170	81953	116.69	3080	3080	2970	4060	2190	3125	3009.85	2.23	0	-31830	3201	3162	3086	3047	2971	3182	3067	305	935	1000	1930	5	1	30450420	914	1.94	0.28	12	0.27	1549.00	10710.00	9580	20231226	-68.68	2970	20241204	1.01	9360	-67.95	20240102	2970	1.01	20241204	9580	-68.68	20231226	2970	1.01	20241204	3.52	N	010100	1000	304 억	678805	N	N	0	N	N
153	20241204	090234	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3055	-70	5	-2.24	7775515	2552	3.63	3080	3080	3030	4060	2190	3125	3046.83	2.23	0	874	3201	3162	3086	3047	2971	3182	3067	305	935	1000	1930	5	1	30450420	930	1.97	0.29	12	0.01	1549.00	10710.00	9580	20231226	-68.11	3010	20241203	1.50	9360	-67.36	20240102	3010	1.50	20241203	9580	-68.11	20231226	3010	1.50	20241203	3.52	N	010100	1000	304 억	678805	N	N	0	N	N
154	20241203	160246	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	3125	35	2	1.13	215654940	69983	46.00	3075	3125	3010	4015	2165	3090	3080.26	2.19	0	11204	3286	3187	3106	3007	2926	3147	2967	305	925	1000	1910	5	1	30450420	952	2.02	0.29	12	0.23	1549.00	10710.00	9580	20231226	-67.38	3010	20241203	3.82	9360	-66.61	20240102	3010	3.82	20241203	9580	-67.38	20231226	3010	3.82	20241203	3.50	N	010100	1000	304 억	665905	N	N	0	N	N
155	20241203	150250	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	3080	-10	5	-0.32	185694305	60332	39.66	3075	3110	3010	4015	2165	3090	3077.87	2.19	0	9968	3286	3187	3106	3007	2926	3147	2967	305	925	1000	1910	5	1	30450420	938	1.99	0.29	12	0.20	1549.00	10710.00	9580	20231226	-67.85	3010	20241203	2.33	9360	-67.09	20240102	3010	2.33	20241203	9580	-67.85	20231226	3010	2.33	20241203	3.50	N	010100	1000	304 억	665905	N	N	0	N	N
156	20241203	140244	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	3090	0	3	0.00	167151400	54343	35.72	3075	3105	3010	4015	2165	3090	3075.86	2.19	0	6877	3286	3187	3106	3007	2926	3147	2967	305	925	1000	1910	5	1	30450420	941	1.99	0.29	12	0.18	1549.00	10710.00	9580	20231226	-67.75	3010	20241203	2.66	9360	-66.99	20240102	3010	2.66	20241203	9580	-67.75	20231226	3010	2.66	20241203	3.50	N	010100	1000	304 억	665905	N	N	0	N	N
157	20241203	130245	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	3095	5	2	0.16	148072015	48170	31.66	3075	3100	3010	4015	2165	3090	3073.95	2.19	0	5285	3286	3187	3106	3007	2926	3147	2967	305	925	1000	1910	5	1	30450420	942	2.00	0.29	12	0.16	1549.00	10710.00	9580	20231226	-67.69	3010	20241203	2.82	9360	-66.93	20240102	3010	2.82	20241203	9580	-67.69	20231226	3010	2.82	20241203	3.50	N	010100	1000	304 억	665905	N	N	0	N	N
158	20241203	120255	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	3090	0	3	0.00	135345490	44042	28.95	3075	3100	3010	4015	2165	3090	3073.10	2.19	0	4549	3286	3187	3106	3007	2926	3147	2967	305	925	1000	1910	5	1	30450420	941	1.99	0.29	12	0.14	1549.00	10710.00	9580	20231226	-67.75	3010	20241203	2.66	9360	-66.99	20240102	3010	2.66	20241203	9580	-67.75	20231226	3010	2.66	20241203	3.50	N	010100	1000	304 억	665905	N	N	0	N	N
159	20241203	110245	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	3090	0	3	0.00	124858290	40642	26.71	3075	3100	3010	4015	2165	3090	3072.15	2.19	0	5123	3286	3187	3106	3007	2926	3147	2967	305	925	1000	1910	5	1	30450420	941	1.99	0.29	12	0.13	1549.00	10710.00	9580	20231226	-67.75	3010	20241203	2.66	9360	-66.99	20240102	3010	2.66	20241203	9580	-67.75	20231226	3010	2.66	20241203	3.50	N	010100	1000	304 억	665905	N	N	0	N	N
160	20241203	100237	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	3090	0	3	0.00	94357070	30765	20.22	3075	3100	3010	4015	2165	3090	3067.03	2.19	0	3891	3286	3187	3106	3007	2926	3147	2967	305	925	1000	1910	5	1	30450420	941	1.99	0.29	12	0.10	1549.00	10710.00	9580	20231226	-67.75	3010	20241203	2.66	9360	-66.99	20240102	3010	2.66	20241203	9580	-67.75	20231226	3010	2.66	20241203	3.50	N	010100	1000	304 억	665905	N	N	0	N	N
161	20241203	090237	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3075	-15	5	-0.49	4471800	1454	0.96	3075	3090	3075	4015	2165	3090	3075.52	2.19	0	178	3286	3187	3106	3007	2926	3147	2967	305	925	1000	1910	5	1	30450420	936	1.99	0.29	12	0.00	1549.00	10710.00	9580	20231226	-67.90	3025	20241202	1.65	9360	-67.15	20240102	3025	1.65	20241202	9580	-67.90	20231226	3025	1.65	20241202	3.50	N	010100	1000	304 억	665905	N	N	0	N	N
162	20241202	160231	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	3090	-110	5	-3.44	467617110	151875	182.49	3170	3205	3025	4160	2240	3200	3078.96	2.31	0	-39242	3370	3285	3210	3125	3050	3247	3087	305	960	1000	1980	5	1	30450420	941	1.99	0.29	12	0.50	1549.00	10710.00	9580	20231226	-67.75	3025	20241202	2.15	9360	-66.99	20240102	3025	2.15	20241202	9580	-67.75	20231226	3025	2.15	20241202	3.52	N	010100	1000	304 억	702047	N	N	0	N	N
163	20241202	150240	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	3050	-150	5	-4.69	375080280	121513	146.01	3170	3205	3045	4160	2240	3200	3086.75	2.31	0	-39580	3370	3285	3210	3125	3050	3247	3087	305	960	1000	1980	5	1	30450420	929	1.97	0.28	12	0.40	1549.00	10710.00	9580	20231226	-68.16	3045	20241202	0.16	9360	-67.41	20240102	3045	0.16	20241202	9580	-68.16	20231226	3045	0.16	20241202	3.52	N	010100	1000	304 억	702047	N	N	0	N	N
164	20241202	140239	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	3080	-120	5	-3.75	308505760	99766	119.88	3170	3205	3045	4160	2240	3200	3092.29	2.31	0	-35495	3370	3285	3210	3125	3050	3247	3087	305	960	1000	1980	5	1	30450420	938	1.99	0.29	12	0.33	1549.00	10710.00	9580	20231226	-67.85	3045	20241202	1.15	9360	-67.09	20240102	3045	1.15	20241202	9580	-67.85	20231226	3045	1.15	20241202	3.52	N	010100	1000	304 억	702047	N	N	0	N	N
165	20241202	130242	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	3060	-140	5	-4.38	267476930	86384	103.80	3170	3205	3045	4160	2240	3200	3096.37	2.31	0	-30158	3370	3285	3210	3125	3050	3247	3087	305	960	1000	1980	5	1	30450420	932	1.98	0.29	12	0.28	1549.00	10710.00	9580	20231226	-68.06	3045	20241202	0.49	9360	-67.31	20240102	3045	0.49	20241202	9580	-68.06	20231226	3045	0.49	20241202	3.52	N	010100	1000	304 억	702047	N	N	0	N	N
166	20241202	120246	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	3065	-135	5	-4.22	207151515	66671	80.11	3170	3205	3060	4160	2240	3200	3107.07	2.31	0	-20881	3370	3285	3210	3125	3050	3247	3087	305	960	1000	1980	5	1	30450420	933	1.98	0.29	12	0.22	1549.00	10710.00	9580	20231226	-68.01	3060	20241202	0.16	9360	-67.25	20240102	3060	0.16	20241202	9580	-68.01	20231226	3060	0.16	20241202	3.52	N	010100	1000	304 억	702047	N	N	0	N	N
167	20241202	110234	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3115	-85	5	-2.66	117926795	37689	45.29	3170	3205	3075	4160	2240	3200	3128.94	2.31	0	-10389	3370	3285	3210	3125	3050	3247	3087	305	960	1000	1980	5	1	30450420	949	2.01	0.29	12	0.12	1549.00	10710.00	9580	20231226	-67.48	3060	20241128	1.80	9360	-66.72	20240102	3060	1.80	20241128	9580	-67.48	20231226	3060	1.80	20241128	3.52	N	010100	1000	304 억	702047	N	N	0	N	N
168	20241202	100232	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3140	-60	5	-1.88	77933665	24779	29.77	3170	3205	3075	4160	2240	3200	3145.15	2.31	0	-9816	3370	3285	3210	3125	3050	3247	3087	305	960	1000	1980	5	1	30450420	956	2.03	0.29	12	0.08	1549.00	10710.00	9580	20231226	-67.22	3060	20241128	2.61	9360	-66.45	20240102	3060	2.61	20241128	9580	-67.22	20231226	3060	2.61	20241128	3.52	N	010100	1000	304 억	702047	N	N	0	N	N
169	20241202	090233	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3200	0	3	0.00	10014465	3149	3.78	3170	3200	3170	4160	2240	3200	3180.20	2.31	0	-23	3370	3285	3210	3125	3050	3247	3087	305	960	1000	1980	5	1	30450420	974	2.07	0.30	12	0.01	1549.00	10710.00	9580	20231226	-66.60	3060	20241128	4.58	9360	-65.81	20240102	3060	4.58	20241128	9580	-66.60	20231226	3060	4.58	20241128	3.52	N	010100	1000	304 억	702047	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History