KissMeData/015230/price/prices-20241201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	160323	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	4980	15	2	0.30	133545420	26980	23.48	4950	4980	4925	6450	3480	4965	4949.79	6.14	-14767	-14670	5185	5075	4980	4870	4775	5027	4822	143	1485	500	3370	5	1	28572230	1423	4.19	0.52	12	0.09	1188.00	9647.00	7100	20240507	-29.86	4490	20241209	10.91	7100	-29.86	20240507	4490	10.91	20241209	7100	-29.86	20240507	4490	10.91	20241209	1.48	N	015230	500	142 억	1755067	N	N	0	N	N
3	20241231	150326	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	4980	15	2	0.30	133545420	26980	23.48	4950	4980	4925	6450	3480	4965	4949.79	6.14	-14767	-14670	5185	5075	4980	4870	4775	5027	4822	143	1485	500	3370	5	1	28572230	1423	4.19	0.52	12	0.09	1188.00	9647.00	7100	20240507	-29.86	4490	20241209	10.91	7100	-29.86	20240507	4490	10.91	20241209	7100	-29.86	20240507	4490	10.91	20241209	1.48	N	015230	500	142 억	1755067	N	N	0	N	N
4	20241231	140325	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	4980	15	2	0.30	133545420	26980	23.48	4950	4980	4925	6450	3480	4965	4949.79	6.14	-14767	-14670	5185	5075	4980	4870	4775	5027	4822	143	1485	500	3370	5	1	28572230	1423	4.19	0.52	12	0.09	1188.00	9647.00	7100	20240507	-29.86	4490	20241209	10.91	7100	-29.86	20240507	4490	10.91	20241209	7100	-29.86	20240507	4490	10.91	20241209	1.48	N	015230	500	142 억	1755067	N	N	0	N	N
5	20241231	130324	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	4980	15	2	0.30	133545420	26980	23.48	4950	4980	4925	6450	3480	4965	4949.79	6.14	-14767	-14670	5185	5075	4980	4870	4775	5027	4822	143	1485	500	3370	5	1	28572230	1423	4.19	0.52	12	0.09	1188.00	9647.00	7100	20240507	-29.86	4490	20241209	10.91	7100	-29.86	20240507	4490	10.91	20241209	7100	-29.86	20240507	4490	10.91	20241209	1.48	N	015230	500	142 억	1755067	N	N	0	N	N
6	20241231	120324	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	4980	15	2	0.30	133545420	26980	23.48	4950	4980	4925	6450	3480	4965	4949.79	6.14	-14767	-14670	5185	5075	4980	4870	4775	5027	4822	143	1485	500	3370	5	1	28572230	1423	4.19	0.52	12	0.09	1188.00	9647.00	7100	20240507	-29.86	4490	20241209	10.91	7100	-29.86	20240507	4490	10.91	20241209	7100	-29.86	20240507	4490	10.91	20241209	1.48	N	015230	500	142 억	1755067	N	N	0	N	N
7	20241231	110323	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	4980	15	2	0.30	133545420	26980	23.48	4950	4980	4925	6450	3480	4965	4949.79	6.14	-14767	-14670	5185	5075	4980	4870	4775	5027	4822	143	1485	500	3370	5	1	28572230	1423	4.19	0.52	12	0.09	1188.00	9647.00	7100	20240507	-29.86	4490	20241209	10.91	7100	-29.86	20240507	4490	10.91	20241209	7100	-29.86	20240507	4490	10.91	20241209	1.48	N	015230	500	142 억	1755067	N	N	0	N	N
8	20241231	100323	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	4980	15	2	0.30	133545420	26980	23.48	4950	4980	4925	6450	3480	4965	4949.79	6.14	-14767	-14670	5185	5075	4980	4870	4775	5027	4822	143	1485	500	3370	5	1	28572230	1423	4.19	0.52	12	0.09	1188.00	9647.00	7100	20240507	-29.86	4490	20241209	10.91	7100	-29.86	20240507	4490	10.91	20241209	7100	-29.86	20240507	4490	10.91	20241209	1.48	N	015230	500	142 억	1755067	N	N	0	N	N
9	20241231	090326	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	4980	15	2	0.30	133545420	26980	23.48	4950	4980	4925	6450	3480	4965	4949.79	6.14	-14767	-14670	5185	5075	4980	4870	4775	5027	4822	143	1485	500	3370	5	1	28572230	1423	4.19	0.52	12	0.09	1188.00	9647.00	7100	20240507	-29.86	4490	20241209	10.91	7100	-29.86	20240507	4490	10.91	20241209	7100	-29.86	20240507	4490	10.91	20241209	1.48	N	015230	500	142 억	1755067	N	N	0	N	N
10	20241230	160323	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	4980	15	2	0.30	133545420	26980	23.48	4950	4980	4925	6450	3480	4965	4949.79	6.19	0	-14670	5185	5075	4980	4870	4775	5027	4822	143	1485	500	3370	5	1	28572230	1423	4.19	0.52	12	0.09	1188.00	9647.00	7100	20240507	-29.86	4490	20241209	10.91	7100	-29.86	20240507	4490	10.91	20241209	7100	-29.86	20240507	4490	10.91	20241209	1.48	N	015230	500	142 억	1769834	N	N	0	N	N
11	20241230	150325	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	4980	15	2	0.30	129785960	26223	22.82	4950	4980	4925	6450	3480	4965	4949.32	6.19	0	-14348	5185	5075	4980	4870	4775	5027	4822	143	1485	500	3370	5	1	28572230	1423	4.19	0.52	12	0.09	1188.00	9647.00	7100	20240507	-29.86	4490	20241209	10.91	7100	-29.86	20240507	4490	10.91	20241209	7100	-29.86	20240507	4490	10.91	20241209	1.48	N	015230	500	142 억	1769834	N	N	0	N	N
12	20241230	140324	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	4950	-15	5	-0.30	102544965	20730	18.04	4950	4970	4925	6450	3480	4965	4946.69	6.19	0	-13463	5185	5075	4980	4870	4775	5027	4822	143	1485	500	3370	5	1	28572230	1414	4.17	0.51	12	0.07	1188.00	9647.00	7100	20240507	-30.28	4490	20241209	10.24	7100	-30.28	20240507	4490	10.24	20241209	7100	-30.28	20240507	4490	10.24	20241209	1.48	N	015230	500	142 억	1769834	N	N	0	N	N
13	20241230	130324	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	4945	-20	5	-0.40	71184030	14376	12.51	4950	4970	4925	6450	3480	4965	4951.59	6.19	0	-9914	5185	5075	4980	4870	4775	5027	4822	143	1485	500	3370	5	1	28572230	1413	4.16	0.51	12	0.05	1188.00	9647.00	7100	20240507	-30.35	4490	20241209	10.13	7100	-30.35	20240507	4490	10.13	20241209	7100	-30.35	20240507	4490	10.13	20241209	1.48	N	015230	500	142 억	1769834	N	N	0	N	N
14	20241230	120323	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	4935	-30	5	-0.60	60617855	12239	10.65	4950	4970	4930	6450	3480	4965	4952.84	6.19	0	-7901	5185	5075	4980	4870	4775	5027	4822	143	1485	500	3370	5	1	28572230	1410	4.15	0.51	12	0.04	1188.00	9647.00	7100	20240507	-30.49	4490	20241209	9.91	7100	-30.49	20240507	4490	9.91	20241209	7100	-30.49	20240507	4490	9.91	20241209	1.48	N	015230	500	142 억	1769834	N	N	0	N	N
15	20241230	110324	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	4965	0	3	0.00	32549285	6572	5.72	4950	4970	4930	6450	3480	4965	4952.72	6.19	0	-3676	5185	5075	4980	4870	4775	5027	4822	143	1485	500	3370	5	1	28572230	1419	4.18	0.51	12	0.02	1188.00	9647.00	7100	20240507	-30.07	4490	20241209	10.58	7100	-30.07	20240507	4490	10.58	20241209	7100	-30.07	20240507	4490	10.58	20241209	1.48	N	015230	500	142 억	1769834	N	N	0	N	N
16	20241230	100324	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	4945	-20	5	-0.40	18864725	3809	3.32	4950	4970	4930	6450	3480	4965	4952.67	6.19	0	-2617	5185	5075	4980	4870	4775	5027	4822	143	1485	500	3370	5	1	28572230	1413	4.16	0.51	12	0.01	1188.00	9647.00	7100	20240507	-30.35	4490	20241209	10.13	7100	-30.35	20240507	4490	10.13	20241209	7100	-30.35	20240507	4490	10.13	20241209	1.48	N	015230	500	142 억	1769834	N	N	0	N	N
17	20241230	090325	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	4960	-5	5	-0.10	1850185	374	0.33	4950	4960	4930	6450	3480	4965	4947.02	6.19	0	-131	5185	5075	4980	4870	4775	5027	4822	143	1485	500	3370	5	1	28572230	1417	4.18	0.51	12	0.00	1188.00	9647.00	7100	20240507	-30.14	4490	20241209	10.47	7100	-30.14	20240507	4490	10.47	20241209	7100	-30.14	20240507	4490	10.47	20241209	1.48	N	015230	500	142 억	1769834	N	N	0	N	N
18	20241227	160323	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4965	-165	5	-3.22	569118765	114890	147.07	5050	5090	4885	6660	3600	5130	4953.49	6.38	0	-46033	5216	5172	5116	5072	5016	5145	5045	143	1530	500	3480	5	1	28572230	1419	4.18	0.51	12	0.40	1188.00	9647.00	7100	20240507	-30.07	4490	20241209	10.58	7100	-30.07	20240507	4490	10.58	20241209	7100	-30.07	20240507	4490	10.58	20241209	1.49	N	015230	500	142 억	1821863	N	N	0	N	N
19	20241227	150322	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4940	-190	5	-3.70	533991050	107801	138.00	5050	5090	4885	6660	3600	5130	4953.49	6.38	0	-43984	5216	5172	5116	5072	5016	5145	5045	143	1530	500	3480	5	1	28572230	1411	4.16	0.51	12	0.38	1188.00	9647.00	7100	20240507	-30.42	4490	20241209	10.02	7100	-30.42	20240507	4490	10.02	20241209	7100	-30.42	20240507	4490	10.02	20241209	1.49	N	015230	500	142 억	1821863	N	N	0	N	N
20	20241227	140325	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4915	-215	5	-4.19	372129570	74951	95.95	5050	5090	4885	6660	3600	5130	4964.97	6.38	0	-33051	5216	5172	5116	5072	5016	5145	5045	143	1530	500	3480	5	1	28572230	1404	4.14	0.51	12	0.26	1188.00	9647.00	7100	20240507	-30.77	4490	20241209	9.47	7100	-30.77	20240507	4490	9.47	20241209	7100	-30.77	20240507	4490	9.47	20241209	1.49	N	015230	500	142 억	1821863	N	N	0	N	N
21	20241227	130324	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4910	-220	5	-4.29	360204510	72520	92.84	5050	5090	4885	6660	3600	5130	4966.97	6.38	0	-31884	5216	5172	5116	5072	5016	5145	5045	143	1530	500	3480	5	1	28572230	1403	4.13	0.51	12	0.25	1188.00	9647.00	7100	20240507	-30.85	4490	20241209	9.35	7100	-30.85	20240507	4490	9.35	20241209	7100	-30.85	20240507	4490	9.35	20241209	1.49	N	015230	500	142 억	1821863	N	N	0	N	N
22	20241227	120323	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4885	-245	5	-4.78	335439385	67474	86.38	5050	5090	4885	6660	3600	5130	4971.39	6.38	0	-29144	5216	5172	5116	5072	5016	5145	5045	143	1530	500	3480	5	1	28572230	1396	4.11	0.51	12	0.24	1188.00	9647.00	7100	20240507	-31.20	4490	20241209	8.80	7100	-31.20	20240507	4490	8.80	20241209	7100	-31.20	20240507	4490	8.80	20241209	1.49	N	015230	500	142 억	1821863	N	N	0	N	N
23	20241227	110322	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4940	-190	5	-3.70	248958330	49873	63.84	5050	5090	4940	6660	3600	5130	4991.85	6.38	0	-23026	5216	5172	5116	5072	5016	5145	5045	143	1530	500	3480	5	1	28572230	1411	4.16	0.51	12	0.17	1188.00	9647.00	7100	20240507	-30.42	4490	20241209	10.02	7100	-30.42	20240507	4490	10.02	20241209	7100	-30.42	20240507	4490	10.02	20241209	1.49	N	015230	500	142 억	1821863	N	N	0	N	N
24	20241227	100323	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5000	-130	5	-2.53	139511690	27864	35.67	5050	5090	4980	6660	3600	5130	5006.88	6.38	0	-9193	5216	5172	5116	5072	5016	5145	5045	143	1530	500	3480	10	1	28572230	1429	4.21	0.52	12	0.10	1188.00	9647.00	7100	20240507	-29.58	4490	20241209	11.36	7100	-29.58	20240507	4490	11.36	20241209	7100	-29.58	20240507	4490	11.36	20241209	1.49	N	015230	500	142 억	1821863	N	N	0	N	N
25	20241227	090325	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5090	-40	5	-0.78	11824770	2345	3.00	5050	5090	5020	6660	3600	5130	5042.55	6.38	0	959	5216	5172	5116	5072	5016	5145	5045	143	1530	500	3480	10	1	28572230	1454	4.28	0.53	12	0.01	1188.00	9647.00	7100	20240507	-28.31	4490	20241209	13.36	7100	-28.31	20240507	4490	13.36	20241209	7100	-28.31	20240507	4490	13.36	20241209	1.49	N	015230	500	142 억	1821863	N	N	0	N	N
26	20241226	160323	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5130	-10	5	-0.19	388315330	76111	211.53	5160	5160	5060	6680	3600	5140	5101.89	6.33	0	13261	5233	5186	5133	5086	5033	5190	5090	143	1540	500	3490	10	1	28572230	1466	4.32	0.53	12	0.27	1188.00	9647.00	7100	20240507	-27.75	4490	20241209	14.25	7100	-27.75	20240507	4490	14.25	20241209	7100	-27.75	20240507	4490	14.25	20241209	1.50	N	015230	500	142 억	1808708	N	N	0	N	N
27	20241226	150321	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5130	-10	5	-0.19	362657830	71106	197.62	5160	5160	5060	6680	3600	5140	5100.24	6.33	0	13116	5233	5186	5133	5086	5033	5190	5090	143	1540	500	3490	10	1	28572230	1466	4.32	0.53	12	0.25	1188.00	9647.00	7100	20240507	-27.75	4490	20241209	14.25	7100	-27.75	20240507	4490	14.25	20241209	7100	-27.75	20240507	4490	14.25	20241209	1.50	N	015230	500	142 억	1808708	N	N	0	N	N
28	20241226	140320	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5070	-70	5	-1.36	285557500	56037	155.74	5160	5160	5060	6680	3600	5140	5095.87	6.33	0	14830	5233	5186	5133	5086	5033	5190	5090	143	1540	500	3490	10	1	28572230	1449	4.27	0.53	12	0.20	1188.00	9647.00	7100	20240507	-28.59	4490	20241209	12.92	7100	-28.59	20240507	4490	12.92	20241209	7100	-28.59	20240507	4490	12.92	20241209	1.50	N	015230	500	142 억	1808708	N	N	0	N	N
29	20241226	130322	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5140	0	3	0.00	194809480	38168	106.08	5160	5160	5070	6680	3600	5140	5104.00	6.33	0	11286	5233	5186	5133	5086	5033	5190	5090	143	1540	500	3490	10	1	28572230	1469	4.33	0.53	12	0.13	1188.00	9647.00	7100	20240507	-27.61	4490	20241209	14.48	7100	-27.61	20240507	4490	14.48	20241209	7100	-27.61	20240507	4490	14.48	20241209	1.50	N	015230	500	142 억	1808708	N	N	0	N	N
30	20241226	120321	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5110	-30	5	-0.58	175964830	34492	95.86	5160	5160	5070	6680	3600	5140	5101.61	6.33	0	11059	5233	5186	5133	5086	5033	5190	5090	143	1540	500	3490	10	1	28572230	1460	4.30	0.53	12	0.12	1188.00	9647.00	7100	20240507	-28.03	4490	20241209	13.81	7100	-28.03	20240507	4490	13.81	20241209	7100	-28.03	20240507	4490	13.81	20241209	1.50	N	015230	500	142 억	1808708	N	N	0	N	N
31	20241226	110321	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5110	-30	5	-0.58	79564050	15559	43.24	5160	5160	5090	6680	3600	5140	5113.70	6.33	0	88	5233	5186	5133	5086	5033	5190	5090	143	1540	500	3490	10	1	28572230	1460	4.30	0.53	12	0.05	1188.00	9647.00	7100	20240507	-28.03	4490	20241209	13.81	7100	-28.03	20240507	4490	13.81	20241209	7100	-28.03	20240507	4490	13.81	20241209	1.50	N	015230	500	142 억	1808708	N	N	0	N	N
32	20241226	100321	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5110	-30	5	-0.58	51809480	10123	28.13	5160	5160	5090	6680	3600	5140	5118.00	6.33	0	305	5233	5186	5133	5086	5033	5190	5090	143	1540	500	3490	10	1	28572230	1460	4.30	0.53	12	0.04	1188.00	9647.00	7100	20240507	-28.03	4490	20241209	13.81	7100	-28.03	20240507	4490	13.81	20241209	7100	-28.03	20240507	4490	13.81	20241209	1.50	N	015230	500	142 억	1808708	N	N	0	N	N
33	20241226	090321	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5160	20	2	0.39	2999230	582	1.62	5160	5160	5140	6680	3600	5140	5153.32	6.33	0	-347	5233	5186	5133	5086	5033	5190	5090	143	1540	500	3490	10	1	28572230	1474	4.34	0.53	12	0.00	1188.00	9647.00	7100	20240507	-27.32	4490	20241209	14.92	7100	-27.32	20240507	4490	14.92	20241209	7100	-27.32	20240507	4490	14.92	20241209	1.50	N	015230	500	142 억	1808708	N	N	0	N	N
34	20241224	160321	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5140	0	3	0.00	184170240	35981	56.83	5140	5180	5080	6680	3600	5140	5118.54	6.37	0	-13474	5273	5206	5133	5066	4993	5210	5070	143	1540	500	3490	10	1	28572230	1469	4.33	0.53	12	0.13	1188.00	9647.00	7100	20240507	-27.61	4490	20241209	14.48	7100	-27.61	20240507	4490	14.48	20241209	7100	-27.61	20240507	4490	14.48	20241209	1.49	N	015230	500	142 억	1821179	N	N	32	N	N
35	20241224	150320	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5120	-20	5	-0.39	148976970	29066	45.91	5140	5180	5090	6680	3600	5140	5125.47	6.37	0	-12159	5273	5206	5133	5066	4993	5210	5070	143	1540	500	3490	10	1	28572230	1463	4.31	0.53	12	0.10	1188.00	9647.00	7100	20240507	-27.89	4490	20241209	14.03	7100	-27.89	20240507	4490	14.03	20241209	7100	-27.89	20240507	4490	14.03	20241209	1.49	N	015230	500	142 억	1821179	N	N	32	N	N
36	20241224	140319	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5110	-30	5	-0.58	110831640	21590	34.10	5140	5180	5110	6680	3600	5140	5133.47	6.37	0	-11784	5273	5206	5133	5066	4993	5210	5070	143	1540	500	3490	10	1	28572230	1460	4.30	0.53	12	0.08	1188.00	9647.00	7100	20240507	-28.03	4490	20241209	13.81	7100	-28.03	20240507	4490	13.81	20241209	7100	-28.03	20240507	4490	13.81	20241209	1.49	N	015230	500	142 억	1821179	N	N	32	N	N
37	20241224	130320	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5130	-10	5	-0.19	100846970	19639	31.02	5140	5180	5110	6680	3600	5140	5135.04	6.37	0	-10317	5273	5206	5133	5066	4993	5210	5070	143	1540	500	3490	10	1	28572230	1466	4.32	0.53	12	0.07	1188.00	9647.00	7100	20240507	-27.75	4490	20241209	14.25	7100	-27.75	20240507	4490	14.25	20241209	7100	-27.75	20240507	4490	14.25	20241209	1.49	N	015230	500	142 억	1821179	N	N	32	N	N
38	20241224	120320	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5160	20	2	0.39	99172640	19313	30.51	5140	5180	5110	6680	3600	5140	5135.02	6.37	0	-10098	5273	5206	5133	5066	4993	5210	5070	143	1540	500	3490	10	1	28572230	1474	4.34	0.53	12	0.07	1188.00	9647.00	7100	20240507	-27.32	4490	20241209	14.92	7100	-27.32	20240507	4490	14.92	20241209	7100	-27.32	20240507	4490	14.92	20241209	1.49	N	015230	500	142 억	1821179	N	N	32	N	N
39	20241224	110321	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5150	10	2	0.19	63054430	12272	19.38	5140	5180	5110	6680	3600	5140	5138.07	6.37	0	-6495	5273	5206	5133	5066	4993	5210	5070	143	1540	500	3490	10	1	28572230	1471	4.34	0.53	12	0.04	1188.00	9647.00	7100	20240507	-27.46	4490	20241209	14.70	7100	-27.46	20240507	4490	14.70	20241209	7100	-27.46	20240507	4490	14.70	20241209	1.49	N	015230	500	142 억	1821179	N	N	32	N	N
40	20241224	100320	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5130	-10	5	-0.19	46348470	9007	14.23	5140	5180	5110	6680	3600	5140	5145.83	6.37	0	-5619	5273	5206	5133	5066	4993	5210	5070	143	1540	500	3490	10	1	28572230	1466	4.32	0.53	12	0.03	1188.00	9647.00	7100	20240507	-27.75	4490	20241209	14.25	7100	-27.75	20240507	4490	14.25	20241209	7100	-27.75	20240507	4490	14.25	20241209	1.49	N	015230	500	142 억	1821179	N	N	32	N	N
41	20241224	090322	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5170	30	2	0.58	4911800	955	1.51	5140	5170	5140	6680	3600	5140	5143.25	6.37	0	167	5273	5206	5133	5066	4993	5210	5070	143	1540	500	3490	10	1	28572230	1477	4.35	0.54	12	0.00	1188.00	9647.00	7100	20240507	-27.18	4490	20241209	15.14	7100	-27.18	20240507	4490	15.14	20241209	7100	-27.18	20240507	4490	15.14	20241209	1.49	N	015230	500	142 억	1821179	N	N	32	N	N
42	20241223	160318	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5140	10	2	0.19	325104790	63307	82.34	5140	5200	5060	6660	3600	5130	5135.33	6.35	0	6994	5223	5176	5093	5046	4963	5200	5070	143	1530	500	3480	10	1	28572230	1469	4.33	0.53	12	0.22	1188.00	9647.00	7100	20240507	-27.61	4490	20241209	14.48	7100	-27.61	20240507	4490	14.48	20241209	7100	-27.61	20240507	4490	14.48	20241209	1.50	N	015230	500	142 억	1815143	N	N	32	N	N
43	20241223	150320	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5150	20	2	0.39	289523490	56398	73.35	5140	5200	5060	6660	3600	5130	5133.58	6.35	0	6796	5223	5176	5093	5046	4963	5200	5070	143	1530	500	3480	10	1	28572230	1471	4.34	0.53	12	0.20	1188.00	9647.00	7100	20240507	-27.46	4490	20241209	14.70	7100	-27.46	20240507	4490	14.70	20241209	7100	-27.46	20240507	4490	14.70	20241209	1.50	N	015230	500	142 억	1815143	N	N	4	N	N
44	20241223	140318	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5130	0	3	0.00	246941570	48116	62.58	5140	5200	5060	6660	3600	5130	5132.21	6.35	0	985	5223	5176	5093	5046	4963	5200	5070	143	1530	500	3480	10	1	28572230	1466	4.32	0.53	12	0.17	1188.00	9647.00	7100	20240507	-27.75	4490	20241209	14.25	7100	-27.75	20240507	4490	14.25	20241209	7100	-27.75	20240507	4490	14.25	20241209	1.50	N	015230	500	142 억	1815143	N	N	4	N	N
45	20241223	130319	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5120	-10	5	-0.19	197607920	38475	50.04	5140	5200	5060	6660	3600	5130	5136.01	6.35	0	2689	5223	5176	5093	5046	4963	5200	5070	143	1530	500	3480	10	1	28572230	1463	4.31	0.53	12	0.13	1188.00	9647.00	7100	20240507	-27.89	4490	20241209	14.03	7100	-27.89	20240507	4490	14.03	20241209	7100	-27.89	20240507	4490	14.03	20241209	1.50	N	015230	500	142 억	1815143	N	N	4	N	N
46	20241223	120319	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5140	10	2	0.19	175804200	34217	44.50	5140	5200	5060	6660	3600	5130	5137.92	6.35	0	2124	5223	5176	5093	5046	4963	5200	5070	143	1530	500	3480	10	1	28572230	1469	4.33	0.53	12	0.12	1188.00	9647.00	7100	20240507	-27.61	4490	20241209	14.48	7100	-27.61	20240507	4490	14.48	20241209	7100	-27.61	20240507	4490	14.48	20241209	1.50	N	015230	500	142 억	1815143	N	N	4	N	N
47	20241223	110319	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5130	0	3	0.00	162841820	31690	41.22	5140	5200	5060	6660	3600	5130	5138.59	6.35	0	3017	5223	5176	5093	5046	4963	5200	5070	143	1530	500	3480	10	1	28572230	1466	4.32	0.53	12	0.11	1188.00	9647.00	7100	20240507	-27.75	4490	20241209	14.25	7100	-27.75	20240507	4490	14.25	20241209	7100	-27.75	20240507	4490	14.25	20241209	1.50	N	015230	500	142 억	1815143	N	N	4	N	N
48	20241223	100318	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5120	-10	5	-0.19	143957190	27999	36.42	5140	5200	5060	6660	3600	5130	5141.51	6.35	0	5117	5223	5176	5093	5046	4963	5200	5070	143	1530	500	3480	10	1	28572230	1463	4.31	0.53	12	0.10	1188.00	9647.00	7100	20240507	-27.89	4490	20241209	14.03	7100	-27.89	20240507	4490	14.03	20241209	7100	-27.89	20240507	4490	14.03	20241209	1.50	N	015230	500	142 억	1815143	N	N	4	N	N
49	20241223	090319	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5130	0	3	0.00	67384040	13094	17.03	5140	5200	5130	6660	3600	5130	5146.18	6.35	0	9249	5223	5176	5093	5046	4963	5200	5070	143	1530	500	3480	10	1	28572230	1466	4.32	0.53	12	0.05	1188.00	9647.00	7100	20240507	-27.75	4490	20241209	14.25	7100	-27.75	20240507	4490	14.25	20241209	7100	-27.75	20240507	4490	14.25	20241209	1.50	N	015230	500	142 억	1815143	N	N	4	N	N
50	20241220	160317	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5130	60	2	1.18	390271180	76883	85.91	5090	5140	5010	6590	3550	5070	5076.10	6.43	0	-20050	5216	5142	5046	4972	4876	5180	5010	143	1520	500	3440	10	1	28572230	1466	4.32	0.53	12	0.27	1188.00	9647.00	7100	20240507	-27.75	4490	20241209	14.25	7100	-27.75	20240507	4490	14.25	20241209	7100	-27.75	20240507	4490	14.25	20241209	1.50	N	015230	500	142 억	1836856	N	N	4	N	N
51	20241220	150317	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5090	20	2	0.39	371931570	73303	81.91	5090	5140	5010	6590	3550	5070	5073.89	6.43	0	-20479	5216	5142	5046	4972	4876	5180	5010	143	1520	500	3440	10	1	28572230	1454	4.28	0.53	12	0.26	1188.00	9647.00	7100	20240507	-28.31	4490	20241209	13.36	7100	-28.31	20240507	4490	13.36	20241209	7100	-28.31	20240507	4490	13.36	20241209	1.50	N	015230	500	142 억	1836856	N	N	0	N	N
52	20241220	140318	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5130	60	2	1.18	349632350	68923	77.02	5090	5140	5010	6590	3550	5070	5072.80	6.43	0	-18636	5216	5142	5046	4972	4876	5180	5010	143	1520	500	3440	10	1	28572230	1466	4.32	0.53	12	0.24	1188.00	9647.00	7100	20240507	-27.75	4490	20241209	14.25	7100	-27.75	20240507	4490	14.25	20241209	7100	-27.75	20240507	4490	14.25	20241209	1.50	N	015230	500	142 억	1836856	N	N	0	N	N
53	20241220	130317	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5040	-30	5	-0.59	230260230	45492	50.83	5090	5100	5010	6590	3550	5070	5061.55	6.43	0	-15530	5216	5142	5046	4972	4876	5180	5010	143	1520	500	3440	10	1	28572230	1440	4.24	0.52	12	0.16	1188.00	9647.00	7100	20240507	-29.01	4490	20241209	12.25	7100	-29.01	20240507	4490	12.25	20241209	7100	-29.01	20240507	4490	12.25	20241209	1.50	N	015230	500	142 억	1836856	N	N	0	N	N
54	20241220	120316	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5070	0	3	0.00	209741480	41427	46.29	5090	5100	5010	6590	3550	5070	5062.92	6.43	0	-13905	5216	5142	5046	4972	4876	5180	5010	143	1520	500	3440	10	1	28572230	1449	4.27	0.53	12	0.14	1188.00	9647.00	7100	20240507	-28.59	4490	20241209	12.92	7100	-28.59	20240507	4490	12.92	20241209	7100	-28.59	20240507	4490	12.92	20241209	1.50	N	015230	500	142 억	1836856	N	N	0	N	N
55	20241220	110316	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5060	-10	5	-0.20	167160290	33049	36.93	5090	5100	5010	6590	3550	5070	5057.95	6.43	0	-11255	5216	5142	5046	4972	4876	5180	5010	143	1520	500	3440	10	1	28572230	1446	4.26	0.52	12	0.12	1188.00	9647.00	7100	20240507	-28.73	4490	20241209	12.69	7100	-28.73	20240507	4490	12.69	20241209	7100	-28.73	20240507	4490	12.69	20241209	1.50	N	015230	500	142 억	1836856	N	N	0	N	N
56	20241220	100317	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5070	0	3	0.00	117071920	23177	25.90	5090	5100	5010	6590	3550	5070	5051.21	6.43	0	-13640	5216	5142	5046	4972	4876	5180	5010	143	1520	500	3440	10	1	28572230	1449	4.27	0.53	12	0.08	1188.00	9647.00	7100	20240507	-28.59	4490	20241209	12.92	7100	-28.59	20240507	4490	12.92	20241209	7100	-28.59	20240507	4490	12.92	20241209	1.50	N	015230	500	142 억	1836856	N	N	0	N	N
57	20241220	090318	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5100	30	2	0.59	519170	102	0.11	5090	5100	5080	6590	3550	5070	5089.90	6.43	0	-40	5216	5142	5046	4972	4876	5180	5010	143	1520	500	3440	10	1	28572230	1457	4.29	0.53	12	0.00	1188.00	9647.00	7100	20240507	-28.17	4490	20241209	13.59	7100	-28.17	20240507	4490	13.59	20241209	7100	-28.17	20240507	4490	13.59	20241209	1.50	N	015230	500	142 억	1836856	N	N	0	N	N
58	20241219	160317	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5070	-20	5	-0.39	451629630	89341	166.79	5020	5120	4950	6610	3570	5090	5055.05	6.33	0	26543	5196	5142	5086	5032	4976	5115	5005	143	1520	500	3460	10	1	28572230	1449	4.27	0.53	12	0.31	1188.00	9647.00	7100	20240507	-28.59	4490	20241209	12.92	7100	-28.59	20240507	4490	12.92	20241209	7100	-28.59	20240507	4490	12.92	20241209	1.49	N	015230	500	142 억	1809092	N	N	28	N	N
59	20241219	150315	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5080	-10	5	-0.20	430168860	85096	158.86	5020	5120	4950	6610	3570	5090	5055.10	6.33	0	25906	5196	5142	5086	5032	4976	5115	5005	143	1520	500	3460	10	1	28572230	1451	4.28	0.53	12	0.30	1188.00	9647.00	7100	20240507	-28.45	4490	20241209	13.14	7100	-28.45	20240507	4490	13.14	20241209	7100	-28.45	20240507	4490	13.14	20241209	1.49	N	015230	500	142 억	1809092	N	N	28	N	N
60	20241219	140316	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5120	30	2	0.59	362682020	71774	133.99	5020	5120	4950	6610	3570	5090	5053.11	6.33	0	20721	5196	5142	5086	5032	4976	5115	5005	143	1520	500	3460	10	1	28572230	1463	4.31	0.53	12	0.25	1188.00	9647.00	7100	20240507	-27.89	4490	20241209	14.03	7100	-27.89	20240507	4490	14.03	20241209	7100	-27.89	20240507	4490	14.03	20241209	1.49	N	015230	500	142 억	1809092	N	N	28	N	N
61	20241219	130315	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5070	-20	5	-0.39	282379230	56005	104.56	5020	5120	4950	6610	3570	5090	5042.04	6.33	0	11528	5196	5142	5086	5032	4976	5115	5005	143	1520	500	3460	10	1	28572230	1449	4.27	0.53	12	0.20	1188.00	9647.00	7100	20240507	-28.59	4490	20241209	12.92	7100	-28.59	20240507	4490	12.92	20241209	7100	-28.59	20240507	4490	12.92	20241209	1.49	N	015230	500	142 억	1809092	N	N	28	N	N
62	20241219	120316	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5070	-20	5	-0.39	249775140	49565	92.53	5020	5120	4950	6610	3570	5090	5039.35	6.33	0	11279	5196	5142	5086	5032	4976	5115	5005	143	1520	500	3460	10	1	28572230	1449	4.27	0.53	12	0.17	1188.00	9647.00	7100	20240507	-28.59	4490	20241209	12.92	7100	-28.59	20240507	4490	12.92	20241209	7100	-28.59	20240507	4490	12.92	20241209	1.49	N	015230	500	142 억	1809092	N	N	28	N	N
63	20241219	110316	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5070	-20	5	-0.39	232126990	46083	86.03	5020	5120	4950	6610	3570	5090	5037.15	6.33	0	11344	5196	5142	5086	5032	4976	5115	5005	143	1520	500	3460	10	1	28572230	1449	4.27	0.53	12	0.16	1188.00	9647.00	7100	20240507	-28.59	4490	20241209	12.92	7100	-28.59	20240507	4490	12.92	20241209	7100	-28.59	20240507	4490	12.92	20241209	1.49	N	015230	500	142 억	1809092	N	N	28	N	N
64	20241219	100316	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5090	0	3	0.00	191849840	38122	71.17	5020	5120	4950	6610	3570	5090	5032.52	6.33	0	9874	5196	5142	5086	5032	4976	5115	5005	143	1520	500	3460	10	1	28572230	1454	4.28	0.53	12	0.13	1188.00	9647.00	7100	20240507	-28.31	4490	20241209	13.36	7100	-28.31	20240507	4490	13.36	20241209	7100	-28.31	20240507	4490	13.36	20241209	1.49	N	015230	500	142 억	1809092	N	N	28	N	N
65	20241219	090316	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4965	-125	5	-2.46	41399370	8302	15.50	5020	5020	4950	6610	3570	5090	4986.67	6.33	0	-1120	5196	5142	5086	5032	4976	5115	5005	143	1520	500	3460	5	1	28572230	1419	4.18	0.51	12	0.03	1188.00	9647.00	7100	20240507	-30.07	4490	20241209	10.58	7100	-30.07	20240507	4490	10.58	20241209	7100	-30.07	20240507	4490	10.58	20241209	1.49	N	015230	500	142 억	1809092	N	N	28	N	N
66	20241218	160315	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5090	-10	5	-0.20	272475370	53562	107.47	5100	5140	5030	6630	3570	5100	5087.09	6.32	0	4422	5200	5150	5120	5070	5040	5135	5055	143	1530	500	3460	10	1	28572230	1454	4.28	0.53	12	0.19	1188.00	9647.00	7100	20240507	-28.31	4490	20241209	13.36	7100	-28.31	20240507	4490	13.36	20241209	7100	-28.31	20240507	4490	13.36	20241209	1.40	N	015230	500	142 억	1804361	N	N	28	N	N
67	20241218	150316	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5100	0	3	0.00	266446820	52378	105.10	5100	5140	5030	6630	3570	5100	5087.00	6.32	0	4273	5200	5150	5120	5070	5040	5135	5055	143	1530	500	3460	10	1	28572230	1457	4.29	0.53	12	0.18	1188.00	9647.00	7100	20240507	-28.17	4490	20241209	13.59	7100	-28.17	20240507	4490	13.59	20241209	7100	-28.17	20240507	4490	13.59	20241209	1.40	N	015230	500	142 억	1804361	N	N	1	N	N
68	20241218	140315	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5080	-20	5	-0.39	253245100	49783	99.89	5100	5140	5030	6630	3570	5100	5086.98	6.32	0	3558	5200	5150	5120	5070	5040	5135	5055	143	1530	500	3460	10	1	28572230	1451	4.28	0.53	12	0.17	1188.00	9647.00	7100	20240507	-28.45	4490	20241209	13.14	7100	-28.45	20240507	4490	13.14	20241209	7100	-28.45	20240507	4490	13.14	20241209	1.40	N	015230	500	142 억	1804361	N	N	1	N	N
69	20241218	130315	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5080	-20	5	-0.39	232428290	45687	91.67	5100	5140	5030	6630	3570	5100	5087.41	6.32	0	3950	5200	5150	5120	5070	5040	5135	5055	143	1530	500	3460	10	1	28572230	1451	4.28	0.53	12	0.16	1188.00	9647.00	7100	20240507	-28.45	4490	20241209	13.14	7100	-28.45	20240507	4490	13.14	20241209	7100	-28.45	20240507	4490	13.14	20241209	1.40	N	015230	500	142 억	1804361	N	N	1	N	N
70	20241218	120317	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5070	-30	5	-0.59	219667500	43179	86.64	5100	5140	5030	6630	3570	5100	5087.37	6.32	0	5191	5200	5150	5120	5070	5040	5135	5055	143	1530	500	3460	10	1	28572230	1449	4.27	0.53	12	0.15	1188.00	9647.00	7100	20240507	-28.59	4490	20241209	12.92	7100	-28.59	20240507	4490	12.92	20241209	7100	-28.59	20240507	4490	12.92	20241209	1.40	N	015230	500	142 억	1804361	N	N	1	N	N
71	20241218	110316	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5110	10	2	0.20	217135800	42681	85.64	5100	5140	5030	6630	3570	5100	5087.41	6.32	0	5083	5200	5150	5120	5070	5040	5135	5055	143	1530	500	3460	10	1	28572230	1460	4.30	0.53	12	0.15	1188.00	9647.00	7100	20240507	-28.03	4490	20241209	13.81	7100	-28.03	20240507	4490	13.81	20241209	7100	-28.03	20240507	4490	13.81	20241209	1.40	N	015230	500	142 억	1804361	N	N	1	N	N
72	20241218	100316	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5090	-10	5	-0.20	131821750	25879	51.93	5100	5140	5060	6630	3570	5100	5093.77	6.32	0	7687	5200	5150	5120	5070	5040	5135	5055	143	1530	500	3460	10	1	28572230	1454	4.28	0.53	12	0.09	1188.00	9647.00	7100	20240507	-28.31	4490	20241209	13.36	7100	-28.31	20240507	4490	13.36	20241209	7100	-28.31	20240507	4490	13.36	20241209	1.40	N	015230	500	142 억	1804361	N	N	1	N	N
73	20241218	090317	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5100	0	3	0.00	969000	190	0.38	5100	5100	5100	6630	3570	5100	5100.00	6.32	0	0	5200	5150	5120	5070	5040	5135	5055	143	1530	500	3460	10	1	28572230	1457	4.29	0.53	12	0.00	1188.00	9647.00	7100	20240507	-28.17	4490	20241209	13.59	7100	-28.17	20240507	4490	13.59	20241209	7100	-28.17	20240507	4490	13.59	20241209	1.40	N	015230	500	142 억	1804361	N	N	1	N	N
74	20241217	160314	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5100	-40	5	-0.78	253523730	49533	52.46	5170	5170	5090	6680	3600	5140	5118.31	6.29	0	6636	5220	5180	5120	5080	5020	5200	5100	143	1540	500	3490	10	1	28572230	1457	4.29	0.53	12	0.17	1188.00	9647.00	7100	20240507	-28.17	4490	20241209	13.59	7100	-28.17	20240507	4490	13.59	20241209	7100	-28.17	20240507	4490	13.59	20241209	1.43	N	015230	500	142 억	1798519	N	N	1	N	N
75	20241217	150315	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5110	-30	5	-0.58	237107700	46313	49.05	5170	5170	5100	6680	3600	5140	5119.68	6.29	0	9692	5220	5180	5120	5080	5020	5200	5100	143	1540	500	3490	10	1	28572230	1460	4.30	0.53	12	0.16	1188.00	9647.00	7100	20240507	-28.03	4490	20241209	13.81	7100	-28.03	20240507	4490	13.81	20241209	7100	-28.03	20240507	4490	13.81	20241209	1.43	N	015230	500	142 억	1798519	N	N	1	N	N
76	20241217	140317	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5100	-40	5	-0.78	212686110	41526	43.98	5170	5170	5100	6680	3600	5140	5121.76	6.29	0	10714	5220	5180	5120	5080	5020	5200	5100	143	1540	500	3490	10	1	28572230	1457	4.29	0.53	12	0.15	1188.00	9647.00	7100	20240507	-28.17	4490	20241209	13.59	7100	-28.17	20240507	4490	13.59	20241209	7100	-28.17	20240507	4490	13.59	20241209	1.43	N	015230	500	142 억	1798519	N	N	1	N	N
77	20241217	130311	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5110	-30	5	-0.58	194014510	37873	40.11	5170	5170	5100	6680	3600	5140	5122.77	6.29	0	12348	5220	5180	5120	5080	5020	5200	5100	143	1540	500	3490	10	1	28572230	1460	4.30	0.53	12	0.13	1188.00	9647.00	7100	20240507	-28.03	4490	20241209	13.81	7100	-28.03	20240507	4490	13.81	20241209	7100	-28.03	20240507	4490	13.81	20241209	1.43	N	015230	500	142 억	1798519	N	N	1	N	N
78	20241217	120315	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5120	-20	5	-0.39	179162000	34972	37.04	5170	5170	5100	6680	3600	5140	5123.01	6.29	0	13017	5220	5180	5120	5080	5020	5200	5100	143	1540	500	3490	10	1	28572230	1463	4.31	0.53	12	0.12	1188.00	9647.00	7100	20240507	-27.89	4490	20241209	14.03	7100	-27.89	20240507	4490	14.03	20241209	7100	-27.89	20240507	4490	14.03	20241209	1.43	N	015230	500	142 억	1798519	N	N	1	N	N
79	20241217	110314	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5140	0	3	0.00	155912800	30445	32.25	5170	5170	5100	6680	3600	5140	5121.13	6.29	0	13115	5220	5180	5120	5080	5020	5200	5100	143	1540	500	3490	10	1	28572230	1469	4.33	0.53	12	0.11	1188.00	9647.00	7100	20240507	-27.61	4490	20241209	14.48	7100	-27.61	20240507	4490	14.48	20241209	7100	-27.61	20240507	4490	14.48	20241209	1.43	N	015230	500	142 억	1798519	N	N	1	N	N
80	20241217	100311	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5130	-10	5	-0.19	130811290	25545	27.06	5170	5170	5100	6680	3600	5140	5120.82	6.29	0	12808	5220	5180	5120	5080	5020	5200	5100	143	1540	500	3490	10	1	28572230	1466	4.32	0.53	12	0.09	1188.00	9647.00	7100	20240507	-27.75	4490	20241209	14.25	7100	-27.75	20240507	4490	14.25	20241209	7100	-27.75	20240507	4490	14.25	20241209	1.43	N	015230	500	142 억	1798519	N	N	1	N	N
81	20241217	090314	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5140	0	3	0.00	5488220	1064	1.13	5170	5170	5140	6680	3600	5140	5158.10	6.29	0	-299	5220	5180	5120	5080	5020	5200	5100	143	1540	500	3490	10	1	28572230	1469	4.33	0.53	12	0.00	1188.00	9647.00	7100	20240507	-27.61	4490	20241209	14.48	7100	-27.61	20240507	4490	14.48	20241209	7100	-27.61	20240507	4490	14.48	20241209	1.43	N	015230	500	142 억	1798519	N	N	1	N	N
82	20241216	160314	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5140	80	2	1.58	481990230	94361	130.58	5100	5160	5060	6570	3550	5060	5107.94	6.21	0	24719	5160	5110	5070	5020	4980	5135	5045	143	1510	500	3440	10	1	28572230	1469	4.33	0.53	12	0.33	1188.00	9647.00	7100	20240507	-27.61	4490	20241209	14.48	7100	-27.61	20240507	4490	14.48	20241209	7100	-27.61	20240507	4490	14.48	20241209	1.43	N	015230	500	142 억	1774060	N	N	1	N	N
83	20241216	150315	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5130	70	2	1.38	473008020	92611	128.16	5100	5160	5060	6570	3550	5060	5107.47	6.21	0	24726	5160	5110	5070	5020	4980	5135	5045	143	1510	500	3440	10	1	28572230	1466	4.32	0.53	12	0.32	1188.00	9647.00	7100	20240507	-27.75	4490	20241209	14.25	7100	-27.75	20240507	4490	14.25	20241209	7100	-27.75	20240507	4490	14.25	20241209	1.43	N	015230	500	142 억	1774060	N	N	30	N	N
84	20241216	140313	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5090	30	2	0.59	424537390	83125	115.03	5100	5160	5060	6570	3550	5060	5107.22	6.21	0	23927	5160	5110	5070	5020	4980	5135	5045	143	1510	500	3440	10	1	28572230	1454	4.28	0.53	12	0.29	1188.00	9647.00	7100	20240507	-28.31	4490	20241209	13.36	7100	-28.31	20240507	4490	13.36	20241209	7100	-28.31	20240507	4490	13.36	20241209	1.43	N	015230	500	142 억	1774060	N	N	30	N	N
85	20241216	130315	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5100	40	2	0.79	415183080	81289	112.49	5100	5160	5060	6570	3550	5060	5107.50	6.21	0	23469	5160	5110	5070	5020	4980	5135	5045	143	1510	500	3440	10	1	28572230	1457	4.29	0.53	12	0.28	1188.00	9647.00	7100	20240507	-28.17	4490	20241209	13.59	7100	-28.17	20240507	4490	13.59	20241209	7100	-28.17	20240507	4490	13.59	20241209	1.43	N	015230	500	142 억	1774060	N	N	30	N	N
86	20241216	120315	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5100	40	2	0.79	373076490	73042	101.08	5100	5160	5060	6570	3550	5060	5107.70	6.21	0	20559	5160	5110	5070	5020	4980	5135	5045	143	1510	500	3440	10	1	28572230	1457	4.29	0.53	12	0.26	1188.00	9647.00	7100	20240507	-28.17	4490	20241209	13.59	7100	-28.17	20240507	4490	13.59	20241209	7100	-28.17	20240507	4490	13.59	20241209	1.43	N	015230	500	142 억	1774060	N	N	30	N	N
87	20241216	110314	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5140	80	2	1.58	306262790	59959	82.97	5100	5160	5060	6570	3550	5060	5107.88	6.21	0	19091	5160	5110	5070	5020	4980	5135	5045	143	1510	500	3440	10	1	28572230	1469	4.33	0.53	12	0.21	1188.00	9647.00	7100	20240507	-27.61	4490	20241209	14.48	7100	-27.61	20240507	4490	14.48	20241209	7100	-27.61	20240507	4490	14.48	20241209	1.43	N	015230	500	142 억	1774060	N	N	30	N	N
88	20241216	100315	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5080	20	2	0.40	202210080	39654	54.88	5100	5150	5060	6570	3550	5060	5099.37	6.21	0	14352	5160	5110	5070	5020	4980	5135	5045	143	1510	500	3440	10	1	28572230	1451	4.28	0.53	12	0.14	1188.00	9647.00	7100	20240507	-28.45	4490	20241209	13.14	7100	-28.45	20240507	4490	13.14	20241209	7100	-28.45	20240507	4490	13.14	20241209	1.43	N	015230	500	142 억	1774060	N	N	30	N	N
89	20241216	090314	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5110	50	2	0.99	24184750	4749	6.57	5100	5110	5070	6570	3550	5060	5092.65	6.21	0	731	5160	5110	5070	5020	4980	5135	5045	143	1510	500	3440	10	1	28572230	1460	4.30	0.53	12	0.02	1188.00	9647.00	7100	20240507	-28.03	4490	20241209	13.81	7100	-28.03	20240507	4490	13.81	20241209	7100	-28.03	20240507	4490	13.81	20241209	1.43	N	015230	500	142 억	1774060	N	N	30	N	N
90	20241213	160308	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5060	10	2	0.20	365716390	72261	130.15	5050	5120	5030	6560	3540	5050	5061.05	6.17	0	10259	5170	5110	5020	4960	4870	5140	4990	143	1510	500	3430	10	1	28572230	1446	4.26	0.52	12	0.25	1188.00	9647.00	7100	20240507	-28.73	4490	20241209	12.69	7100	-28.73	20240507	4490	12.69	20241209	7100	-28.73	20240507	4490	12.69	20241209	1.41	N	015230	500	142 억	1763535	N	N	30	N	N
91	20241213	150314	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5090	40	2	0.79	244554020	48242	86.89	5050	5120	5030	6560	3540	5050	5069.32	6.17	0	10558	5170	5110	5020	4960	4870	5140	4990	143	1510	500	3430	10	1	28572230	1454	4.28	0.53	12	0.17	1188.00	9647.00	7100	20240507	-28.31	4490	20241209	13.36	7100	-28.31	20240507	4490	13.36	20241209	7100	-28.31	20240507	4490	13.36	20241209	1.41	N	015230	500	142 억	1763535	N	N	0	N	N
92	20241213	140315	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5080	30	2	0.59	236833340	46718	84.14	5050	5120	5030	6560	3540	5050	5069.42	6.17	0	10483	5170	5110	5020	4960	4870	5140	4990	143	1510	500	3430	10	1	28572230	1451	4.28	0.53	12	0.16	1188.00	9647.00	7100	20240507	-28.45	4490	20241209	13.14	7100	-28.45	20240507	4490	13.14	20241209	7100	-28.45	20240507	4490	13.14	20241209	1.41	N	015230	500	142 억	1763535	N	N	0	N	N
93	20241213	130315	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5090	40	2	0.79	236173850	46588	83.91	5050	5120	5030	6560	3540	5050	5069.41	6.17	0	10452	5170	5110	5020	4960	4870	5140	4990	143	1510	500	3430	10	1	28572230	1454	4.28	0.53	12	0.16	1188.00	9647.00	7100	20240507	-28.31	4490	20241209	13.36	7100	-28.31	20240507	4490	13.36	20241209	7100	-28.31	20240507	4490	13.36	20241209	1.41	N	015230	500	142 억	1763535	N	N	0	N	N
94	20241213	120315	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5060	10	2	0.20	158918470	31303	56.38	5050	5120	5030	6560	3540	5050	5076.78	6.17	0	1930	5170	5110	5020	4960	4870	5140	4990	143	1510	500	3430	10	1	28572230	1446	4.26	0.52	12	0.11	1188.00	9647.00	7100	20240507	-28.73	4490	20241209	12.69	7100	-28.73	20240507	4490	12.69	20241209	7100	-28.73	20240507	4490	12.69	20241209	1.41	N	015230	500	142 억	1763535	N	N	0	N	N
95	20241213	110314	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5060	10	2	0.20	149474000	29433	53.01	5050	5120	5030	6560	3540	5050	5078.45	6.17	0	2576	5170	5110	5020	4960	4870	5140	4990	143	1510	500	3430	10	1	28572230	1446	4.26	0.52	12	0.10	1188.00	9647.00	7100	20240507	-28.73	4490	20241209	12.69	7100	-28.73	20240507	4490	12.69	20241209	7100	-28.73	20240507	4490	12.69	20241209	1.41	N	015230	500	142 억	1763535	N	N	0	N	N
96	20241213	100313	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5070	20	2	0.40	108625890	21341	38.44	5050	5120	5050	6560	3540	5050	5090.01	6.17	0	5779	5170	5110	5020	4960	4870	5140	4990	143	1510	500	3430	10	1	28572230	1449	4.27	0.53	12	0.07	1188.00	9647.00	7100	20240507	-28.59	4490	20241209	12.92	7100	-28.59	20240507	4490	12.92	20241209	7100	-28.59	20240507	4490	12.92	20241209	1.41	N	015230	500	142 억	1763535	N	N	0	N	N
97	20241213	090314	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5060	10	2	0.20	9937600	1965	3.54	5050	5080	5050	6560	3540	5050	5057.30	6.17	0	1458	5170	5110	5020	4960	4870	5140	4990	143	1510	500	3430	10	1	28572230	1446	4.26	0.52	12	0.01	1188.00	9647.00	7100	20240507	-28.73	4490	20241209	12.69	7100	-28.73	20240507	4490	12.69	20241209	7100	-28.73	20240507	4490	12.69	20241209	1.41	N	015230	500	142 억	1763535	N	N	0	N	N
98	20241212	160313	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5050	10	2	0.20	276640555	55518	59.64	5040	5080	4930	6550	3530	5040	4982.90	6.12	0	13159	5263	5151	4978	4866	4693	5207	4922	143	1510	500	3420	10	1	28572230	1443	4.25	0.52	12	0.19	1188.00	9647.00	7100	20240507	-28.87	4490	20241209	12.47	7100	-28.87	20240507	4490	12.47	20241209	7100	-28.87	20240507	4490	12.47	20241209	1.41	N	015230	500	142 억	1748499	N	N	0	N	N
99	20241212	150313	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5050	10	2	0.20	265949525	53399	57.36	5040	5080	4930	6550	3530	5040	4980.42	6.12	0	13693	5263	5151	4978	4866	4693	5207	4922	143	1510	500	3420	10	1	28572230	1443	4.25	0.52	12	0.19	1188.00	9647.00	7100	20240507	-28.87	4490	20241209	12.47	7100	-28.87	20240507	4490	12.47	20241209	7100	-28.87	20240507	4490	12.47	20241209	1.41	N	015230	500	142 억	1748499	N	N	0	N	N
100	20241212	140313	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5000	-40	5	-0.79	240064185	48259	51.84	5040	5080	4930	6550	3530	5040	4974.50	6.12	0	12943	5263	5151	4978	4866	4693	5207	4922	143	1510	500	3420	10	1	28572230	1429	4.21	0.52	12	0.17	1188.00	9647.00	7100	20240507	-29.58	4490	20241209	11.36	7100	-29.58	20240507	4490	11.36	20241209	7100	-29.58	20240507	4490	11.36	20241209	1.41	N	015230	500	142 억	1748499	N	N	0	N	N
101	20241212	130312	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5030	-10	5	-0.20	236516725	47551	51.08	5040	5080	4930	6550	3530	5040	4973.96	6.12	0	12864	5263	5151	4978	4866	4693	5207	4922	143	1510	500	3420	10	1	28572230	1437	4.23	0.52	12	0.17	1188.00	9647.00	7100	20240507	-29.15	4490	20241209	12.03	7100	-29.15	20240507	4490	12.03	20241209	7100	-29.15	20240507	4490	12.03	20241209	1.41	N	015230	500	142 억	1748499	N	N	0	N	N
102	20241212	120310	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5050	10	2	0.20	229399725	46132	49.56	5040	5080	4930	6550	3530	5040	4972.68	6.12	0	13005	5263	5151	4978	4866	4693	5207	4922	143	1510	500	3420	10	1	28572230	1443	4.25	0.52	12	0.16	1188.00	9647.00	7100	20240507	-28.87	4490	20241209	12.47	7100	-28.87	20240507	4490	12.47	20241209	7100	-28.87	20240507	4490	12.47	20241209	1.41	N	015230	500	142 억	1748499	N	N	0	N	N
103	20241212	110311	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5030	-10	5	-0.20	196756960	39628	42.57	5040	5080	4930	6550	3530	5040	4965.10	6.12	0	14446	5263	5151	4978	4866	4693	5207	4922	143	1510	500	3420	10	1	28572230	1437	4.23	0.52	12	0.14	1188.00	9647.00	7100	20240507	-29.15	4490	20241209	12.03	7100	-29.15	20240507	4490	12.03	20241209	7100	-29.15	20240507	4490	12.03	20241209	1.41	N	015230	500	142 억	1748499	N	N	0	N	N
104	20241212	100310	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4990	-50	5	-0.99	171543520	34589	37.16	5040	5080	4930	6550	3530	5040	4959.48	6.12	0	16195	5263	5151	4978	4866	4693	5207	4922	143	1510	500	3420	5	1	28572230	1426	4.20	0.52	12	0.12	1188.00	9647.00	7100	20240507	-29.72	4490	20241209	11.14	7100	-29.72	20240507	4490	11.14	20241209	7100	-29.72	20240507	4490	11.14	20241209	1.41	N	015230	500	142 억	1748499	N	N	0	N	N
105	20241212	090312	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5080	40	2	0.79	4308280	855	0.92	5040	5080	5010	6550	3530	5040	5038.92	6.12	0	36	5263	5151	4978	4866	4693	5207	4922	143	1510	500	3420	10	1	28572230	1451	4.28	0.53	12	0.00	1188.00	9647.00	7100	20240507	-28.45	4490	20241209	13.14	7100	-28.45	20240507	4490	13.14	20241209	7100	-28.45	20240507	4490	13.14	20241209	1.41	N	015230	500	142 억	1748499	N	N	0	N	N
106	20241211	160310	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5040	240	2	5.00	465432280	92977	118.00	4805	5090	4805	6240	3360	4800	5005.89	6.10	0	5689	5033	4916	4723	4606	4413	4975	4665	143	1440	500	3260	10	1	28572230	1440	4.24	0.52	12	0.33	1188.00	9647.00	7100	20240507	-29.01	4490	20241209	12.25	7100	-29.01	20240507	4490	12.25	20241209	7100	-29.01	20240507	4490	12.25	20241209	1.46	N	015230	500	142 억	1741725	N	N	0	N	N
107	20241211	150232	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5050	250	2	5.21	448848320	89689	113.83	4805	5090	4805	6240	3360	4800	5004.50	6.10	0	5092	5033	4916	4723	4606	4413	4975	4665	143	1440	500	3260	10	1	28572230	1443	4.25	0.52	12	0.31	1188.00	9647.00	7100	20240507	-28.87	4490	20241209	12.47	7100	-28.87	20240507	4490	12.47	20241209	7100	-28.87	20240507	4490	12.47	20241209	1.46	N	015230	500	142 억	1741725	N	N	0	N	N
108	20241211	140312	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5030	230	2	4.79	426725990	85293	108.25	4805	5090	4805	6240	3360	4800	5003.06	6.10	0	3800	5033	4916	4723	4606	4413	4975	4665	143	1440	500	3260	10	1	28572230	1437	4.23	0.52	12	0.30	1188.00	9647.00	7100	20240507	-29.15	4490	20241209	12.03	7100	-29.15	20240507	4490	12.03	20241209	7100	-29.15	20240507	4490	12.03	20241209	1.46	N	015230	500	142 억	1741725	N	N	0	N	N
109	20241211	130313	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5040	240	2	5.00	388421880	77668	98.57	4805	5090	4805	6240	3360	4800	5001.05	6.10	0	124	5033	4916	4723	4606	4413	4975	4665	143	1440	500	3260	10	1	28572230	1440	4.24	0.52	12	0.27	1188.00	9647.00	7100	20240507	-29.01	4490	20241209	12.25	7100	-29.01	20240507	4490	12.25	20241209	7100	-29.01	20240507	4490	12.25	20241209	1.46	N	015230	500	142 억	1741725	N	N	0	N	N
110	20241211	120314	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5040	240	2	5.00	345418485	69135	87.74	4805	5090	4805	6240	3360	4800	4996.29	6.10	0	1025	5033	4916	4723	4606	4413	4975	4665	143	1440	500	3260	10	1	28572230	1440	4.24	0.52	12	0.24	1188.00	9647.00	7100	20240507	-29.01	4490	20241209	12.25	7100	-29.01	20240507	4490	12.25	20241209	7100	-29.01	20240507	4490	12.25	20241209	1.46	N	015230	500	142 억	1741725	N	N	0	N	N
111	20241211	110312	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5040	240	2	5.00	289614500	58081	73.71	4805	5090	4805	6240	3360	4800	4986.39	6.10	0	2029	5033	4916	4723	4606	4413	4975	4665	143	1440	500	3260	10	1	28572230	1440	4.24	0.52	12	0.20	1188.00	9647.00	7100	20240507	-29.01	4490	20241209	12.25	7100	-29.01	20240507	4490	12.25	20241209	7100	-29.01	20240507	4490	12.25	20241209	1.46	N	015230	500	142 억	1741725	N	N	0	N	N
112	20241211	100312	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5000	200	2	4.17	181322620	36389	46.18	4805	5090	4805	6240	3360	4800	4982.90	6.10	0	579	5033	4916	4723	4606	4413	4975	4665	143	1440	500	3260	10	1	28572230	1429	4.21	0.52	12	0.13	1188.00	9647.00	7100	20240507	-29.58	4490	20241209	11.36	7100	-29.58	20240507	4490	11.36	20241209	7100	-29.58	20240507	4490	11.36	20241209	1.46	N	015230	500	142 억	1741725	N	N	0	N	N
113	20241211	090313	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4850	50	2	1.04	5970410	1234	1.57	4805	4850	4805	6240	3360	4800	4838.26	6.10	0	283	5033	4916	4723	4606	4413	4975	4665	143	1440	500	3260	5	1	28572230	1386	4.08	0.50	12	0.00	1188.00	9647.00	7100	20240507	-31.69	4490	20241209	8.02	7100	-31.69	20240507	4490	8.02	20241209	7100	-31.69	20240507	4490	8.02	20241209	1.46	N	015230	500	142 억	1741725	N	N	0	N	N
114	20241210	160311	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4800	280	2	6.19	372837550	78554	60.86	4530	4840	4530	5870	3165	4520	4745.61	6.02	0	21072	4833	4676	4583	4426	4333	4630	4380	143	1350	500	3070	5	1	28572230	1371	4.04	0.50	12	0.27	1188.00	9647.00	7100	20240507	-32.39	4490	20241209	6.90	7100	-32.39	20240507	4490	6.90	20241209	7100	-32.39	20240507	4490	6.90	20241209	1.45	N	015230	500	142 억	1719131	N	N	0	N	N
115	20241210	150311	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4795	275	2	6.08	340435515	71790	55.62	4530	4840	4530	5870	3165	4520	4742.10	6.02	0	18376	4833	4676	4583	4426	4333	4630	4380	143	1350	500	3070	5	1	28572230	1370	4.04	0.50	12	0.25	1188.00	9647.00	7100	20240507	-32.46	4490	20241209	6.79	7100	-32.46	20240507	4490	6.79	20241209	7100	-32.46	20240507	4490	6.79	20241209	1.45	N	015230	500	142 억	1719131	N	N	0	N	N
116	20241210	140311	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4800	280	2	6.19	294209635	62158	48.16	4530	4840	4530	5870	3165	4520	4733.25	6.02	0	17833	4833	4676	4583	4426	4333	4630	4380	143	1350	500	3070	5	1	28572230	1371	4.04	0.50	12	0.22	1188.00	9647.00	7100	20240507	-32.39	4490	20241209	6.90	7100	-32.39	20240507	4490	6.90	20241209	7100	-32.39	20240507	4490	6.90	20241209	1.45	N	015230	500	142 억	1719131	N	N	0	N	N
117	20241210	130309	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4765	245	2	5.42	256678215	54310	42.08	4530	4840	4530	5870	3165	4520	4726.17	6.02	0	15882	4833	4676	4583	4426	4333	4630	4380	143	1350	500	3070	5	1	28572230	1361	4.01	0.49	12	0.19	1188.00	9647.00	7100	20240507	-32.89	4490	20241209	6.12	7100	-32.89	20240507	4490	6.12	20241209	7100	-32.89	20240507	4490	6.12	20241209	1.45	N	015230	500	142 억	1719131	N	N	0	N	N
118	20241210	120310	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4790	270	2	5.97	249826605	52869	40.96	4530	4840	4530	5870	3165	4520	4725.39	6.02	0	15745	4833	4676	4583	4426	4333	4630	4380	143	1350	500	3070	5	1	28572230	1369	4.03	0.50	12	0.19	1188.00	9647.00	7100	20240507	-32.54	4490	20241209	6.68	7100	-32.54	20240507	4490	6.68	20241209	7100	-32.54	20240507	4490	6.68	20241209	1.45	N	015230	500	142 억	1719131	N	N	0	N	N
119	20241210	110310	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4830	310	2	6.86	227275285	48186	37.33	4530	4830	4530	5870	3165	4520	4716.62	6.02	0	16438	4833	4676	4583	4426	4333	4630	4380	143	1350	500	3070	5	1	28572230	1380	4.07	0.50	12	0.17	1188.00	9647.00	7100	20240507	-31.97	4490	20241209	7.57	7100	-31.97	20240507	4490	7.57	20241209	7100	-31.97	20240507	4490	7.57	20241209	1.45	N	015230	500	142 억	1719131	N	N	0	N	N
120	20241210	100310	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4765	245	2	5.42	154232495	32923	25.51	4530	4770	4530	5870	3165	4520	4684.64	6.02	0	16983	4833	4676	4583	4426	4333	4630	4380	143	1350	500	3070	5	1	28572230	1361	4.01	0.49	12	0.12	1188.00	9647.00	7100	20240507	-32.89	4490	20241209	6.12	7100	-32.89	20240507	4490	6.12	20241209	7100	-32.89	20240507	4490	6.12	20241209	1.45	N	015230	500	142 억	1719131	N	N	0	N	N
121	20241210	090313	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4640	120	2	2.65	22189370	4879	3.78	4530	4655	4530	5870	3165	4520	4547.93	6.02	0	1627	4833	4676	4583	4426	4333	4630	4380	143	1350	500	3070	5	1	28572230	1326	3.91	0.48	12	0.02	1188.00	9647.00	7100	20240507	-34.65	4490	20241209	3.34	7100	-34.65	20240507	4490	3.34	20241209	7100	-34.65	20240507	4490	3.34	20241209	1.45	N	015230	500	142 억	1719131	N	N	0	N	N
122	20241209	160308	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	4520	-275	5	-5.74	584781745	127716	124.96	4740	4740	4490	6230	3360	4795	4578.76	6.14	0	-32260	5065	4930	4720	4585	4375	4825	4480	143	1435	500	3260	5	1	28572230	1291	3.80	0.47	12	0.45	1188.00	9647.00	7100	20240507	-36.34	4490	20241209	0.67	7100	-36.34	20240507	4490	0.67	20241209	7100	-36.34	20240507	4490	0.67	20241209	1.47	N	015230	500	142 억	1753090	N	N	0	N	N
123	20241209	150311	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	4510	-285	5	-5.94	529702925	115535	113.04	4740	4740	4490	6230	3360	4795	4584.77	6.14	0	-30508	5065	4930	4720	4585	4375	4825	4480	143	1435	500	3260	5	1	28572230	1289	3.80	0.47	12	0.40	1188.00	9647.00	7100	20240507	-36.48	4490	20241209	0.45	7100	-36.48	20240507	4490	0.45	20241209	7100	-36.48	20240507	4490	0.45	20241209	1.47	N	015230	500	142 억	1753090	N	N	0	N	N
124	20241209	140311	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4555	-240	5	-5.01	430365805	93573	91.55	4740	4740	4550	6230	3360	4795	4599.24	6.14	0	-27488	5065	4930	4720	4585	4375	4825	4480	143	1435	500	3260	5	1	28572230	1301	3.83	0.47	12	0.33	1188.00	9647.00	7100	20240507	-35.85	4510	20241206	1.00	7100	-35.85	20240507	4510	1.00	20241206	7100	-35.85	20240507	4510	1.00	20241206	1.47	N	015230	500	142 억	1753090	N	N	0	N	N
125	20241209	130312	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4570	-225	5	-4.69	393763435	85537	83.69	4740	4740	4565	6230	3360	4795	4603.42	6.14	0	-22339	5065	4930	4720	4585	4375	4825	4480	143	1435	500	3260	5	1	28572230	1306	3.85	0.47	12	0.30	1188.00	9647.00	7100	20240507	-35.63	4510	20241206	1.33	7100	-35.63	20240507	4510	1.33	20241206	7100	-35.63	20240507	4510	1.33	20241206	1.47	N	015230	500	142 억	1753090	N	N	0	N	N
126	20241209	120310	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4580	-215	5	-4.48	340274620	73849	72.25	4740	4740	4565	6230	3360	4795	4607.70	6.14	0	-21047	5065	4930	4720	4585	4375	4825	4480	143	1435	500	3260	5	1	28572230	1309	3.86	0.47	12	0.26	1188.00	9647.00	7100	20240507	-35.49	4510	20241206	1.55	7100	-35.49	20240507	4510	1.55	20241206	7100	-35.49	20240507	4510	1.55	20241206	1.47	N	015230	500	142 억	1753090	N	N	0	N	N
127	20241209	110311	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4585	-210	5	-4.38	251967190	54602	53.42	4740	4740	4565	6230	3360	4795	4614.60	6.14	0	-10592	5065	4930	4720	4585	4375	4825	4480	143	1435	500	3260	5	1	28572230	1310	3.86	0.48	12	0.19	1188.00	9647.00	7100	20240507	-35.42	4510	20241206	1.66	7100	-35.42	20240507	4510	1.66	20241206	7100	-35.42	20240507	4510	1.66	20241206	1.47	N	015230	500	142 억	1753090	N	N	0	N	N
128	20241209	100310	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4605	-190	5	-3.96	197538800	42736	41.81	4740	4740	4565	6230	3360	4795	4622.28	6.14	0	-4201	5065	4930	4720	4585	4375	4825	4480	143	1435	500	3260	5	1	28572230	1316	3.88	0.48	12	0.15	1188.00	9647.00	7100	20240507	-35.14	4510	20241206	2.11	7100	-35.14	20240507	4510	2.11	20241206	7100	-35.14	20240507	4510	2.11	20241206	1.47	N	015230	500	142 억	1753090	N	N	0	N	N
129	20241209	090309	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4650	-145	5	-3.02	10364485	2228	2.18	4740	4740	4610	6230	3360	4795	4651.60	6.14	0	-195	5065	4930	4720	4585	4375	4825	4480	143	1435	500	3260	5	1	28572230	1329	3.91	0.48	12	0.01	1188.00	9647.00	7100	20240507	-34.51	4510	20241206	3.10	7100	-34.51	20240507	4510	3.10	20241206	7100	-34.51	20240507	4510	3.10	20241206	1.47	N	015230	500	142 억	1753090	N	N	0	N	N
130	20241206	160308	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	4795	-20	5	-0.42	480992625	102155	98.51	4830	4855	4510	6250	3375	4815	4708.35	6.22	0	-25663	5115	4965	4880	4730	4645	4922	4687	143	1435	500	3270	5	1	28572230	1370	4.04	0.50	12	0.36	1188.00	9647.00	7100	20240507	-32.46	4510	20241206	6.32	7100	-32.46	20240507	4510	6.32	20241206	7100	-32.46	20240507	4510	6.32	20241206	1.48	N	015230	500	142 억	1778325	N	N	0	N	N
131	20241206	150309	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	4785	-30	5	-0.62	471584985	100186	96.61	4830	4855	4510	6250	3375	4815	4706.98	6.22	0	-25097	5115	4965	4880	4730	4645	4922	4687	143	1435	500	3270	5	1	28572230	1367	4.03	0.50	12	0.35	1188.00	9647.00	7100	20240507	-32.61	4510	20241206	6.10	7100	-32.61	20240507	4510	6.10	20241206	7100	-32.61	20240507	4510	6.10	20241206	1.48	N	015230	500	142 억	1778325	N	N	0	N	N
132	20241206	140308	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	4770	-45	5	-0.93	455804060	96874	93.41	4830	4855	4510	6250	3375	4815	4705.00	6.22	0	-24258	5115	4965	4880	4730	4645	4922	4687	143	1435	500	3270	5	1	28572230	1363	4.02	0.49	12	0.34	1188.00	9647.00	7100	20240507	-32.82	4510	20241206	5.76	7100	-32.82	20240507	4510	5.76	20241206	7100	-32.82	20240507	4510	5.76	20241206	1.48	N	015230	500	142 억	1778325	N	N	0	N	N
133	20241206	130309	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	4770	-45	5	-0.93	387791825	82637	79.69	4830	4845	4510	6250	3375	4815	4692.55	6.22	0	-14253	5115	4965	4880	4730	4645	4922	4687	143	1435	500	3270	5	1	28572230	1363	4.02	0.49	12	0.29	1188.00	9647.00	7100	20240507	-32.82	4510	20241206	5.76	7100	-32.82	20240507	4510	5.76	20241206	7100	-32.82	20240507	4510	5.76	20241206	1.48	N	015230	500	142 억	1778325	N	N	0	N	N
134	20241206	120307	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	4695	-120	5	-2.49	332831030	71028	68.49	4830	4830	4510	6250	3375	4815	4685.71	6.22	0	-9361	5115	4965	4880	4730	4645	4922	4687	143	1435	500	3270	5	1	28572230	1341	3.95	0.49	12	0.25	1188.00	9647.00	7100	20240507	-33.87	4510	20241206	4.10	7100	-33.87	20240507	4510	4.10	20241206	7100	-33.87	20240507	4510	4.10	20241206	1.48	N	015230	500	142 억	1778325	N	N	0	N	N
135	20241206	110308	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	4635	-180	5	-3.74	282188385	60223	58.07	4830	4830	4510	6250	3375	4815	4685.49	6.22	0	-10325	5115	4965	4880	4730	4645	4922	4687	143	1435	500	3270	5	1	28572230	1324	3.90	0.48	12	0.21	1188.00	9647.00	7100	20240507	-34.72	4510	20241206	2.77	7100	-34.72	20240507	4510	2.77	20241206	7100	-34.72	20240507	4510	2.77	20241206	1.48	N	015230	500	142 억	1778325	N	N	0	N	N
136	20241206	100306	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4680	-135	5	-2.80	153719295	32531	31.37	4830	4830	4680	6250	3375	4815	4725.02	6.22	0	-8803	5115	4965	4880	4730	4645	4922	4687	143	1435	500	3270	5	1	28572230	1337	3.94	0.49	12	0.11	1188.00	9647.00	7100	20240507	-34.08	4605	20240806	1.63	7100	-34.08	20240507	4605	1.63	20240806	7100	-34.08	20240507	4605	1.63	20240806	1.48	N	015230	500	142 억	1778325	N	N	0	N	N
137	20241206	090308	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4830	15	2	0.31	848445	176	0.17	4830	4830	4830	6250	3375	4815	4830.00	6.22	0	0	5115	4965	4880	4730	4645	4922	4687	143	1435	500	3270	5	1	28572230	1380	4.07	0.50	12	0.00	1188.00	9647.00	7100	20240507	-31.97	4605	20240806	4.89	7100	-31.97	20240507	4605	4.89	20240806	7100	-31.97	20240507	4605	4.89	20240806	1.48	N	015230	500	142 억	1778325	N	N	0	N	N
138	20241205	160303	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4815	-195	5	-3.89	493987875	101451	131.08	5030	5030	4795	6510	3510	5010	4869.25	6.38	0	-39110	5120	5065	4975	4920	4830	5092	4947	143	1500	500	3400	5	1	28572230	1376	4.05	0.50	12	0.36	1188.00	9647.00	7100	20240507	-32.18	4605	20240806	4.56	7100	-32.18	20240507	4605	4.56	20240806	7100	-32.18	20240507	4605	4.56	20240806	1.50	N	015230	500	142 억	1821700	N	N	0	N	N
139	20241205	150306	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4815	-195	5	-3.89	473541945	97201	125.59	5030	5030	4795	6510	3510	5010	4871.78	6.38	0	-37275	5120	5065	4975	4920	4830	5092	4947	143	1500	500	3400	5	1	28572230	1376	4.05	0.50	12	0.34	1188.00	9647.00	7100	20240507	-32.18	4605	20240806	4.56	7100	-32.18	20240507	4605	4.56	20240806	7100	-32.18	20240507	4605	4.56	20240806	1.50	N	015230	500	142 억	1821700	N	N	0	N	N
140	20241205	140304	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4875	-135	5	-2.69	326085435	66619	86.08	5030	5030	4830	6510	3510	5010	4894.78	6.38	0	-25335	5120	5065	4975	4920	4830	5092	4947	143	1500	500	3400	5	1	28572230	1393	4.10	0.51	12	0.23	1188.00	9647.00	7100	20240507	-31.34	4605	20240806	5.86	7100	-31.34	20240507	4605	5.86	20240806	7100	-31.34	20240507	4605	5.86	20240806	1.50	N	015230	500	142 억	1821700	N	N	0	N	N
141	20241205	130305	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4845	-165	5	-3.29	263669235	53736	69.43	5030	5030	4835	6510	3510	5010	4906.75	6.38	0	-25579	5120	5065	4975	4920	4830	5092	4947	143	1500	500	3400	5	1	28572230	1384	4.08	0.50	12	0.19	1188.00	9647.00	7100	20240507	-31.76	4605	20240806	5.21	7100	-31.76	20240507	4605	5.21	20240806	7100	-31.76	20240507	4605	5.21	20240806	1.50	N	015230	500	142 억	1821700	N	N	0	N	N
142	20241205	120305	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4910	-100	5	-2.00	173954690	35330	45.65	5030	5030	4865	6510	3510	5010	4923.71	6.38	0	-14192	5120	5065	4975	4920	4830	5092	4947	143	1500	500	3400	5	1	28572230	1403	4.13	0.51	12	0.12	1188.00	9647.00	7100	20240507	-30.85	4605	20240806	6.62	7100	-30.85	20240507	4605	6.62	20240806	7100	-30.85	20240507	4605	6.62	20240806	1.50	N	015230	500	142 억	1821700	N	N	0	N	N
143	20241205	110304	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4890	-120	5	-2.40	137260205	27863	36.00	5030	5030	4865	6510	3510	5010	4926.25	6.38	0	-10686	5120	5065	4975	4920	4830	5092	4947	143	1500	500	3400	5	1	28572230	1397	4.12	0.51	12	0.10	1188.00	9647.00	7100	20240507	-31.13	4605	20240806	6.19	7100	-31.13	20240507	4605	6.19	20240806	7100	-31.13	20240507	4605	6.19	20240806	1.50	N	015230	500	142 억	1821700	N	N	0	N	N
144	20241205	100303	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4915	-95	5	-1.90	109144890	22124	28.59	5030	5030	4865	6510	3510	5010	4933.33	6.38	0	-8160	5120	5065	4975	4920	4830	5092	4947	143	1500	500	3400	5	1	28572230	1404	4.14	0.51	12	0.08	1188.00	9647.00	7100	20240507	-30.77	4605	20240806	6.73	7100	-30.77	20240507	4605	6.73	20240806	7100	-30.77	20240507	4605	6.73	20240806	1.50	N	015230	500	142 억	1821700	N	N	0	N	N
145	20241205	090304	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5030	20	2	0.40	12936750	2573	3.32	5030	5030	5010	6510	3510	5010	5027.89	6.38	0	-608	5120	5065	4975	4920	4830	5092	4947	143	1500	500	3400	10	1	28572230	1437	4.23	0.52	12	0.01	1188.00	9647.00	7100	20240507	-29.15	4605	20240806	9.23	7100	-29.15	20240507	4605	9.23	20240806	7100	-29.15	20240507	4605	9.23	20240806	1.50	N	015230	500	142 억	1821700	N	N	0	N	N
146	20241204	160301	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5010	10	2	0.20	382707060	77015	173.47	4925	5030	4885	6500	3500	5000	4968.76	6.43	0	-16146	5076	5037	4991	4952	4906	5057	4972	143	1500	500	3400	10	1	28572230	1431	4.22	0.52	12	0.27	1188.00	9647.00	7100	20240507	-29.44	4605	20240806	8.79	7100	-29.44	20240507	4605	8.79	20240806	7100	-29.44	20240507	4605	8.79	20240806	1.57	N	015230	500	142 억	1837140	N	N	1	N	N
147	20241204	150301	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4985	-15	5	-0.30	364774840	73427	165.39	4925	5030	4885	6500	3500	5000	4967.86	6.43	0	-14701	5076	5037	4991	4952	4906	5057	4972	143	1500	500	3400	5	1	28572230	1424	4.20	0.52	12	0.26	1188.00	9647.00	7100	20240507	-29.79	4605	20240806	8.25	7100	-29.79	20240507	4605	8.25	20240806	7100	-29.79	20240507	4605	8.25	20240806	1.57	N	015230	500	142 억	1837140	N	N	1	N	N
148	20241204	140301	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4985	-15	5	-0.30	321076615	64641	145.60	4925	5030	4885	6500	3500	5000	4967.07	6.43	0	-12606	5076	5037	4991	4952	4906	5057	4972	143	1500	500	3400	5	1	28572230	1424	4.20	0.52	12	0.23	1188.00	9647.00	7100	20240507	-29.79	4605	20240806	8.25	7100	-29.79	20240507	4605	8.25	20240806	7100	-29.79	20240507	4605	8.25	20240806	1.57	N	015230	500	142 억	1837140	N	N	1	N	N
149	20241204	130301	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5000	0	3	0.00	271775185	54776	123.38	4925	5030	4885	6500	3500	5000	4961.57	6.43	0	-8013	5076	5037	4991	4952	4906	5057	4972	143	1500	500	3400	10	1	28572230	1429	4.21	0.52	12	0.19	1188.00	9647.00	7100	20240507	-29.58	4605	20240806	8.58	7100	-29.58	20240507	4605	8.58	20240806	7100	-29.58	20240507	4605	8.58	20240806	1.57	N	015230	500	142 억	1837140	N	N	1	N	N
150	20241204	120300	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5000	0	3	0.00	230863385	46588	104.94	4925	5010	4885	6500	3500	5000	4955.43	6.43	0	-8486	5076	5037	4991	4952	4906	5057	4972	143	1500	500	3400	10	1	28572230	1429	4.21	0.52	12	0.16	1188.00	9647.00	7100	20240507	-29.58	4605	20240806	8.58	7100	-29.58	20240507	4605	8.58	20240806	7100	-29.58	20240507	4605	8.58	20240806	1.57	N	015230	500	142 억	1837140	N	N	1	N	N
151	20241204	110255	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5000	0	3	0.00	203386360	41092	92.56	4925	5010	4885	6500	3500	5000	4949.54	6.43	0	-6521	5076	5037	4991	4952	4906	5057	4972	143	1500	500	3400	10	1	28572230	1429	4.21	0.52	12	0.14	1188.00	9647.00	7100	20240507	-29.58	4605	20240806	8.58	7100	-29.58	20240507	4605	8.58	20240806	7100	-29.58	20240507	4605	8.58	20240806	1.57	N	015230	500	142 억	1837140	N	N	1	N	N
152	20241204	100256	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4940	-60	5	-1.20	137846295	27944	62.94	4925	4985	4885	6500	3500	5000	4932.95	6.43	0	-3647	5076	5037	4991	4952	4906	5057	4972	143	1500	500	3400	5	1	28572230	1411	4.16	0.51	12	0.10	1188.00	9647.00	7100	20240507	-30.42	4605	20240806	7.27	7100	-30.42	20240507	4605	7.27	20240806	7100	-30.42	20240507	4605	7.27	20240806	1.57	N	015230	500	142 억	1837140	N	N	1	N	N
153	20241204	090300	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4930	-70	5	-1.40	20616925	4188	9.43	4925	4930	4905	6500	3500	5000	4922.86	6.43	0	-175	5076	5037	4991	4952	4906	5057	4972	143	1500	500	3400	5	1	28572230	1409	4.15	0.51	12	0.01	1188.00	9647.00	7100	20240507	-30.56	4605	20240806	7.06	7100	-30.56	20240507	4605	7.06	20240806	7100	-30.56	20240507	4605	7.06	20240806	1.57	N	015230	500	142 억	1837140	N	N	1	N	N
154	20241203	160317	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5000	20	2	0.40	221715665	44347	45.31	4945	5030	4945	6470	3490	4980	4999.56	6.42	0	-1585	5156	5067	5011	4922	4866	5040	4895	143	1490	500	3380	10	1	28572230	1429	4.21	0.52	12	0.16	1188.00	9647.00	7100	20240507	-29.58	4605	20240806	8.58	7100	-29.58	20240507	4605	8.58	20240806	7100	-29.58	20240507	4605	8.58	20240806	1.56	N	015230	500	142 억	1835302	N	N	1	N	N
155	20241203	150320	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5020	40	2	0.80	204876405	40982	41.87	4945	5030	4945	6470	3490	4980	4999.18	6.42	0	-1781	5156	5067	5011	4922	4866	5040	4895	143	1490	500	3380	10	1	28572230	1434	4.23	0.52	12	0.14	1188.00	9647.00	7100	20240507	-29.30	4605	20240806	9.01	7100	-29.30	20240507	4605	9.01	20240806	7100	-29.30	20240507	4605	9.01	20240806	1.56	N	015230	500	142 억	1835302	N	N	0	N	N
156	20241203	140315	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5000	20	2	0.40	181965645	36406	37.19	4945	5030	4945	6470	3490	4980	4998.23	6.42	0	-2788	5156	5067	5011	4922	4866	5040	4895	143	1490	500	3380	10	1	28572230	1429	4.21	0.52	12	0.13	1188.00	9647.00	7100	20240507	-29.58	4605	20240806	8.58	7100	-29.58	20240507	4605	8.58	20240806	7100	-29.58	20240507	4605	8.58	20240806	1.56	N	015230	500	142 억	1835302	N	N	0	N	N
157	20241203	130312	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5010	30	2	0.60	163058235	32629	33.33	4945	5030	4945	6470	3490	4980	4997.34	6.42	0	-2537	5156	5067	5011	4922	4866	5040	4895	143	1490	500	3380	10	1	28572230	1431	4.22	0.52	12	0.11	1188.00	9647.00	7100	20240507	-29.44	4605	20240806	8.79	7100	-29.44	20240507	4605	8.79	20240806	7100	-29.44	20240507	4605	8.79	20240806	1.56	N	015230	500	142 억	1835302	N	N	0	N	N
158	20241203	120323	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5030	50	2	1.00	98046240	19629	20.05	4945	5030	4945	6470	3490	4980	4994.97	6.42	0	-2516	5156	5067	5011	4922	4866	5040	4895	143	1490	500	3380	10	1	28572230	1437	4.23	0.52	12	0.07	1188.00	9647.00	7100	20240507	-29.15	4605	20240806	9.23	7100	-29.15	20240507	4605	9.23	20240806	7100	-29.15	20240507	4605	9.23	20240806	1.56	N	015230	500	142 억	1835302	N	N	0	N	N
159	20241203	110311	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5010	30	2	0.60	73307310	14694	15.01	4945	5020	4945	6470	3490	4980	4988.93	6.42	0	-2057	5156	5067	5011	4922	4866	5040	4895	143	1490	500	3380	10	1	28572230	1431	4.22	0.52	12	0.05	1188.00	9647.00	7100	20240507	-29.44	4605	20240806	8.79	7100	-29.44	20240507	4605	8.79	20240806	7100	-29.44	20240507	4605	8.79	20240806	1.56	N	015230	500	142 억	1835302	N	N	0	N	N
160	20241203	100305	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4985	5	2	0.10	50042355	10043	10.26	4945	5010	4945	6470	3490	4980	4982.81	6.42	0	-1255	5156	5067	5011	4922	4866	5040	4895	143	1490	500	3380	5	1	28572230	1424	4.20	0.52	12	0.04	1188.00	9647.00	7100	20240507	-29.79	4605	20240806	8.25	7100	-29.79	20240507	4605	8.25	20240806	7100	-29.79	20240507	4605	8.25	20240806	1.56	N	015230	500	142 억	1835302	N	N	0	N	N
161	20241203	090305	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4980	0	3	0.00	7947180	1606	1.64	4945	4980	4945	6470	3490	4980	4948.43	6.42	0	564	5156	5067	5011	4922	4866	5040	4895	143	1490	500	3380	5	1	28572230	1423	4.19	0.52	12	0.01	1188.00	9647.00	7100	20240507	-29.86	4605	20240806	8.14	7100	-29.86	20240507	4605	8.14	20240806	7100	-29.86	20240507	4605	8.14	20240806	1.56	N	015230	500	142 억	1835302	N	N	0	N	N
162	20241202	160257	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4980	-90	5	-1.78	485491260	97246	195.50	5100	5100	4955	6590	3550	5070	4992.47	6.48	0	-8855	5230	5150	5080	5000	4930	5115	4965	143	1520	500	3440	5	1	28572230	1423	4.19	0.52	12	0.34	1188.00	9647.00	7100	20240507	-29.86	4605	20240806	8.14	7100	-29.86	20240507	4605	8.14	20240806	7100	-29.86	20240507	4605	8.14	20240806	1.56	N	015230	500	142 억	1850761	N	N	0	N	N
163	20241202	150318	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4995	-75	5	-1.48	456107130	91351	183.65	5100	5100	4955	6590	3550	5070	4992.91	6.48	0	-6194	5230	5150	5080	5000	4930	5115	4965	143	1520	500	3440	5	1	28572230	1427	4.20	0.52	12	0.32	1188.00	9647.00	7100	20240507	-29.65	4605	20240806	8.47	7100	-29.65	20240507	4605	8.47	20240806	7100	-29.65	20240507	4605	8.47	20240806	1.56	N	015230	500	142 억	1850761	N	N	0	N	N
164	20241202	140307	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4995	-75	5	-1.48	429671195	86049	172.99	5100	5100	4955	6590	3550	5070	4993.33	6.48	0	-4068	5230	5150	5080	5000	4930	5115	4965	143	1520	500	3440	5	1	28572230	1427	4.20	0.52	12	0.30	1188.00	9647.00	7100	20240507	-29.65	4605	20240806	8.47	7100	-29.65	20240507	4605	8.47	20240806	7100	-29.65	20240507	4605	8.47	20240806	1.56	N	015230	500	142 억	1850761	N	N	0	N	N
165	20241202	130312	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4955	-115	5	-2.27	413100855	82725	166.30	5100	5100	4955	6590	3550	5070	4993.66	6.48	0	-2623	5230	5150	5080	5000	4930	5115	4965	143	1520	500	3440	5	1	28572230	1416	4.17	0.51	12	0.29	1188.00	9647.00	7100	20240507	-30.21	4605	20240806	7.60	7100	-30.21	20240507	4605	7.60	20240806	7100	-30.21	20240507	4605	7.60	20240806	1.56	N	015230	500	142 억	1850761	N	N	0	N	N
166	20241202	120314	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4990	-80	5	-1.58	244532550	48823	98.15	5100	5100	4985	6590	3550	5070	5008.55	6.48	0	-10778	5230	5150	5080	5000	4930	5115	4965	143	1520	500	3440	5	1	28572230	1426	4.20	0.52	12	0.17	1188.00	9647.00	7100	20240507	-29.72	4605	20240806	8.36	7100	-29.72	20240507	4605	8.36	20240806	7100	-29.72	20240507	4605	8.36	20240806	1.56	N	015230	500	142 억	1850761	N	N	0	N	N
167	20241202	110301	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4995	-75	5	-1.48	208138940	41534	83.50	5100	5100	4985	6590	3550	5070	5011.29	6.48	0	-8816	5230	5150	5080	5000	4930	5115	4965	143	1520	500	3440	5	1	28572230	1427	4.20	0.52	12	0.15	1188.00	9647.00	7100	20240507	-29.65	4605	20240806	8.47	7100	-29.65	20240507	4605	8.47	20240806	7100	-29.65	20240507	4605	8.47	20240806	1.56	N	015230	500	142 억	1850761	N	N	0	N	N
168	20241202	100257	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5010	-60	5	-1.18	150062305	29919	60.15	5100	5100	4985	6590	3550	5070	5015.62	6.48	0	-7613	5230	5150	5080	5000	4930	5115	4965	143	1520	500	3440	10	1	28572230	1431	4.22	0.52	12	0.10	1188.00	9647.00	7100	20240507	-29.44	4605	20240806	8.79	7100	-29.44	20240507	4605	8.79	20240806	7100	-29.44	20240507	4605	8.79	20240806	1.56	N	015230	500	142 억	1850761	N	N	0	N	N
169	20241202	090259	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5080	10	2	0.20	2215700	436	0.88	5100	5100	5080	6590	3550	5070	5081.88	6.48	0	-12	5230	5150	5080	5000	4930	5115	4965	143	1520	500	3440	10	1	28572230	1451	4.28	0.53	12	0.00	1188.00	9647.00	7100	20240507	-28.45	4605	20240806	10.31	7100	-28.45	20240507	4605	10.31	20240806	7100	-28.45	20240507	4605	10.31	20240806	1.56	N	015230	500	142 억	1850761	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History