KissMeData/064960/price/prices-20231201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

2024-11-17 15:27:48 +09:00

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160636	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43200	750	2	1.77	993236050	23067	62.96	42500	43400	42100	55100	29750	42450	43058.72	19.30	9350	-3002	43316	42882	42516	42082	41716	42700	41900	731	12650	5000	32260	50	1	14623136	6317	7.22	0.68	12	0.16	5984.00	63655.00	56500	20230829	-23.54	39750	20231101	8.68	56500	-23.54	20230829	39750	8.68	20231101	56500	-23.54	20230829	39750	8.68	20231101	0.64	N	064960	5000	731 억	2822566	N	N	5	N	N
3	20231229	150632	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43200	750	2	1.77	993236050	23067	62.96	42500	43400	42100	55100	29750	42450	43058.72	19.30	9350	-3002	43316	42882	42516	42082	41716	42700	41900	731	12650	5000	32260	50	1	14623136	6317	7.22	0.68	12	0.16	5984.00	63655.00	56500	20230829	-23.54	39750	20231101	8.68	56500	-23.54	20230829	39750	8.68	20231101	56500	-23.54	20230829	39750	8.68	20231101	0.64	N	064960	5000	731 억	2822566	N	N	5	N	N
4	20231229	140633	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43200	750	2	1.77	993236050	23067	62.96	42500	43400	42100	55100	29750	42450	43058.72	19.30	9350	-3002	43316	42882	42516	42082	41716	42700	41900	731	12650	5000	32260	50	1	14623136	6317	7.22	0.68	12	0.16	5984.00	63655.00	56500	20230829	-23.54	39750	20231101	8.68	56500	-23.54	20230829	39750	8.68	20231101	56500	-23.54	20230829	39750	8.68	20231101	0.64	N	064960	5000	731 억	2822566	N	N	5	N	N
5	20231229	130632	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43200	750	2	1.77	993236050	23067	62.96	42500	43400	42100	55100	29750	42450	43058.72	19.30	9350	-3002	43316	42882	42516	42082	41716	42700	41900	731	12650	5000	32260	50	1	14623136	6317	7.22	0.68	12	0.16	5984.00	63655.00	56500	20230829	-23.54	39750	20231101	8.68	56500	-23.54	20230829	39750	8.68	20231101	56500	-23.54	20230829	39750	8.68	20231101	0.64	N	064960	5000	731 억	2822566	N	N	5	N	N
6	20231229	120633	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43200	750	2	1.77	993236050	23067	62.96	42500	43400	42100	55100	29750	42450	43058.72	19.30	9350	-3002	43316	42882	42516	42082	41716	42700	41900	731	12650	5000	32260	50	1	14623136	6317	7.22	0.68	12	0.16	5984.00	63655.00	56500	20230829	-23.54	39750	20231101	8.68	56500	-23.54	20230829	39750	8.68	20231101	56500	-23.54	20230829	39750	8.68	20231101	0.64	N	064960	5000	731 억	2822566	N	N	5	N	N
7	20231229	110606	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43200	750	2	1.77	993236050	23067	62.96	42500	43400	42100	55100	29750	42450	43058.72	19.30	9350	-3002	43316	42882	42516	42082	41716	42700	41900	731	12650	5000	32260	50	1	14623136	6317	7.22	0.68	12	0.16	5984.00	63655.00	56500	20230829	-23.54	39750	20231101	8.68	56500	-23.54	20230829	39750	8.68	20231101	56500	-23.54	20230829	39750	8.68	20231101	0.64	N	064960	5000	731 억	2822566	N	N	5	N	N
8	20231229	100612	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43200	750	2	1.77	993236050	23067	62.96	42500	43400	42100	55100	29750	42450	43058.72	19.30	9350	-3002	43316	42882	42516	42082	41716	42700	41900	731	12650	5000	32260	50	1	14623136	6317	7.22	0.68	12	0.16	5984.00	63655.00	56500	20230829	-23.54	39750	20231101	8.68	56500	-23.54	20230829	39750	8.68	20231101	56500	-23.54	20230829	39750	8.68	20231101	0.64	N	064960	5000	731 억	2822566	N	N	5	N	N
9	20231229	090612	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43200	750	2	1.77	993236050	23067	62.96	42500	43400	42100	55100	29750	42450	43058.72	19.30	9350	-3002	43316	42882	42516	42082	41716	42700	41900	731	12650	5000	32260	50	1	14623136	6317	7.22	0.68	12	0.16	5984.00	63655.00	56500	20230829	-23.54	39750	20231101	8.68	56500	-23.54	20230829	39750	8.68	20231101	56500	-23.54	20230829	39750	8.68	20231101	0.64	N	064960	5000	731 억	2822566	N	N	5	N	N
10	20231228	160606	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43200	750	2	1.77	993020300	23062	62.94	42500	43400	42100	55100	29750	42450	43058.72	19.25	1315	-3002	43316	42882	42516	42082	41716	42700	41900	731	12650	5000	32260	50	1	14623136	6317	7.22	0.68	12	0.16	5984.00	63655.00	56500	20230829	-23.54	39750	20231101	8.68	56500	-23.54	20230829	39750	8.68	20231101	56500	-23.54	20230829	39750	8.68	20231101	0.64	N	064960	5000	731 억	2814531	N	N	5	N	N
11	20231228	150611	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43050	600	2	1.41	935644900	21733	59.32	42500	43400	42100	55100	29750	42450	43051.81	19.25	1315	-2686	43316	42882	42516	42082	41716	42700	41900	731	12650	5000	32260	50	1	14623136	6295	7.19	0.68	12	0.15	5984.00	63655.00	56500	20230829	-23.81	39750	20231101	8.30	56500	-23.81	20230829	39750	8.30	20231101	56500	-23.81	20230829	39750	8.30	20231101	0.64	N	064960	5000	731 억	2814531	N	N	1	N	N
12	20231228	140606	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43150	700	2	1.65	850443000	19752	53.91	42500	43400	42100	55100	29750	42450	43056.04	19.25	1315	-1892	43316	42882	42516	42082	41716	42700	41900	731	12650	5000	32260	50	1	14623136	6310	7.21	0.68	12	0.14	5984.00	63655.00	56500	20230829	-23.63	39750	20231101	8.55	56500	-23.63	20230829	39750	8.55	20231101	56500	-23.63	20230829	39750	8.55	20231101	0.64	N	064960	5000	731 억	2814531	N	N	1	N	N
13	20231228	130606	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43100	650	2	1.53	532049250	12400	33.84	42500	43150	42100	55100	29750	42450	42907.20	19.25	1315	-352	43316	42882	42516	42082	41716	42700	41900	731	12650	5000	32260	50	1	14623136	6303	7.20	0.68	12	0.08	5984.00	63655.00	56500	20230829	-23.72	39750	20231101	8.43	56500	-23.72	20230829	39750	8.43	20231101	56500	-23.72	20230829	39750	8.43	20231101	0.64	N	064960	5000	731 억	2814531	N	N	1	N	N
14	20231228	120608	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43100	650	2	1.53	357180200	8341	22.77	42500	43100	42100	55100	29750	42450	42822.23	19.25	1315	627	43316	42882	42516	42082	41716	42700	41900	731	12650	5000	32260	50	1	14623136	6303	7.20	0.68	12	0.06	5984.00	63655.00	56500	20230829	-23.72	39750	20231101	8.43	56500	-23.72	20230829	39750	8.43	20231101	56500	-23.72	20230829	39750	8.43	20231101	0.64	N	064960	5000	731 억	2814531	N	N	1	N	N
15	20231228	110607	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42700	250	2	0.59	161835050	3794	10.36	42500	42850	42100	55100	29750	42450	42655.52	19.25	1315	79	43316	42882	42516	42082	41716	42700	41900	731	12650	5000	32260	50	1	14623136	6244	7.14	0.67	12	0.03	5984.00	63655.00	56500	20230829	-24.42	39750	20231101	7.42	56500	-24.42	20230829	39750	7.42	20231101	56500	-24.42	20230829	39750	7.42	20231101	0.64	N	064960	5000	731 억	2814531	N	N	1	N	N
16	20231228	100606	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42700	250	2	0.59	98956200	2323	6.34	42500	42800	42100	55100	29750	42450	42598.45	19.25	1315	134	43316	42882	42516	42082	41716	42700	41900	731	12650	5000	32260	50	1	14623136	6244	7.14	0.67	12	0.02	5984.00	63655.00	56500	20230829	-24.42	39750	20231101	7.42	56500	-24.42	20230829	39750	7.42	20231101	56500	-24.42	20230829	39750	7.42	20231101	0.64	N	064960	5000	731 억	2814531	N	N	1	N	N
17	20231228	090605	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42450	0	3	0.00	20231600	478	1.30	42500	42500	42100	55100	29750	42450	42325.52	19.25	1315	-74	43316	42882	42516	42082	41716	42700	41900	731	12650	5000	32260	50	1	14623136	6208	7.09	0.67	12	0.00	5984.00	63655.00	56500	20230829	-24.87	39750	20231101	6.79	56500	-24.87	20230829	39750	6.79	20231101	56500	-24.87	20230829	39750	6.79	20231101	0.64	N	064960	5000	731 억	2814531	N	N	1	N	N
18	20231227	160601	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42450	-800	5	-1.85	1552231200	36622	123.13	42950	42950	42150	56200	30300	43250	42374.76	19.26	84	-21571	43616	43432	43166	42982	42716	43475	43025	731	12950	5000	32870	50	1	14623136	6208	7.09	0.67	12	0.25	5984.00	63655.00	56500	20230829	-24.87	39750	20231101	6.79	56500	-24.87	20230829	39750	6.79	20231101	56500	-24.87	20230829	39750	6.79	20231101	0.62	N	064960	5000	731 억	2816756	N	N	1	N	N
19	20231227	150610	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42350	-900	5	-2.08	1469617750	34674	116.58	42950	42950	42150	56200	30300	43250	42372.80	19.26	84	-20480	43616	43432	43166	42982	42716	43475	43025	731	12950	5000	32870	50	1	14623136	6193	7.08	0.67	12	0.24	5984.00	63655.00	56500	20230829	-25.04	39750	20231101	6.54	56500	-25.04	20230829	39750	6.54	20231101	56500	-25.04	20230829	39750	6.54	20231101	0.62	N	064960	5000	731 억	2816756	N	N	5	N	N
20	20231227	140607	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42350	-900	5	-2.08	997139350	23523	79.09	42950	42950	42150	56200	30300	43250	42373.69	19.26	84	-16190	43616	43432	43166	42982	42716	43475	43025	731	12950	5000	32870	50	1	14623136	6193	7.08	0.67	12	0.16	5984.00	63655.00	56500	20230829	-25.04	39750	20231101	6.54	56500	-25.04	20230829	39750	6.54	20231101	56500	-25.04	20230829	39750	6.54	20231101	0.62	N	064960	5000	731 억	2816756	N	N	5	N	N
21	20231227	130603	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42350	-900	5	-2.08	839307300	19801	66.57	42950	42950	42150	56200	30300	43250	42367.64	19.26	84	-14037	43616	43432	43166	42982	42716	43475	43025	731	12950	5000	32870	50	1	14623136	6193	7.08	0.67	12	0.14	5984.00	63655.00	56500	20230829	-25.04	39750	20231101	6.54	56500	-25.04	20230829	39750	6.54	20231101	56500	-25.04	20230829	39750	6.54	20231101	0.62	N	064960	5000	731 억	2816756	N	N	5	N	N
22	20231227	120603	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42300	-950	5	-2.20	784182150	18499	62.20	42950	42950	42150	56200	30300	43250	42369.72	19.26	84	-13107	43616	43432	43166	42982	42716	43475	43025	731	12950	5000	32870	50	1	14623136	6186	7.07	0.66	12	0.13	5984.00	63655.00	56500	20230829	-25.13	39750	20231101	6.42	56500	-25.13	20230829	39750	6.42	20231101	56500	-25.13	20230829	39750	6.42	20231101	0.62	N	064960	5000	731 억	2816756	N	N	5	N	N
23	20231227	110606	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42200	-1050	5	-2.43	651134250	15351	51.61	42950	42950	42150	56200	30300	43250	42391.98	19.26	84	-10915	43616	43432	43166	42982	42716	43475	43025	731	12950	5000	32870	50	1	14623136	6171	7.05	0.66	12	0.10	5984.00	63655.00	56500	20230829	-25.31	39750	20231101	6.16	56500	-25.31	20230829	39750	6.16	20231101	56500	-25.31	20230829	39750	6.16	20231101	0.62	N	064960	5000	731 억	2816756	N	N	5	N	N
24	20231227	100607	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42250	-1000	5	-2.31	422181500	9933	33.40	42950	42950	42150	56200	30300	43250	42468.54	19.26	84	-6433	43616	43432	43166	42982	42716	43475	43025	731	12950	5000	32870	50	1	14623136	6178	7.06	0.66	12	0.07	5984.00	63655.00	56500	20230829	-25.22	39750	20231101	6.29	56500	-25.22	20230829	39750	6.29	20231101	56500	-25.22	20230829	39750	6.29	20231101	0.62	N	064960	5000	731 억	2816756	N	N	5	N	N
25	20231227	090608	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42850	-400	5	-0.92	96678750	2250	7.56	42950	42950	42750	56200	30300	43250	42900.44	19.26	84	-568	43616	43432	43166	42982	42716	43475	43025	731	12950	5000	32870	50	1	14623136	6266	7.16	0.67	12	0.02	5984.00	63655.00	56500	20230829	-24.16	39750	20231101	7.80	56500	-24.16	20230829	39750	7.80	20231101	56500	-24.16	20230829	39750	7.80	20231101	0.62	N	064960	5000	731 억	2816756	N	N	5	N	N
26	20231226	160608	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43250	0	3	0.00	1284359900	29743	102.91	43250	43350	42900	56200	30300	43250	43181.92	19.32	904	-10538	43916	43582	43216	42882	42516	43400	42700	731	12950	5000	32870	50	1	14623136	6325	7.23	0.68	12	0.20	5984.00	63655.00	56500	20230829	-23.45	39750	20231101	8.81	56500	-23.45	20230829	39750	8.81	20231101	56500	-23.45	20230829	39750	8.81	20231101	0.62	N	064960	5000	731 억	2824907	N	N	5	N	N
27	20231226	150605	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43350	100	2	0.23	1119726450	25939	89.75	43250	43350	42900	56200	30300	43250	43167.68	19.32	904	-10431	43916	43582	43216	42882	42516	43400	42700	731	12950	5000	32870	50	1	14623136	6339	7.24	0.68	12	0.18	5984.00	63655.00	56500	20230829	-23.27	39750	20231101	9.06	56500	-23.27	20230829	39750	9.06	20231101	56500	-23.27	20230829	39750	9.06	20231101	0.62	N	064960	5000	731 억	2824907	N	N	77	N	N
28	20231226	140607	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43250	0	3	0.00	964587200	22357	77.35	43250	43350	42900	56200	30300	43250	43144.75	19.32	904	-9323	43916	43582	43216	42882	42516	43400	42700	731	12950	5000	32870	50	1	14623136	6325	7.23	0.68	12	0.15	5984.00	63655.00	56500	20230829	-23.45	39750	20231101	8.81	56500	-23.45	20230829	39750	8.81	20231101	56500	-23.45	20230829	39750	8.81	20231101	0.62	N	064960	5000	731 억	2824907	N	N	77	N	N
29	20231226	130607	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43250	0	3	0.00	851483700	19742	68.30	43250	43350	42900	56200	30300	43250	43130.57	19.32	904	-8016	43916	43582	43216	42882	42516	43400	42700	731	12950	5000	32870	50	1	14623136	6325	7.23	0.68	12	0.14	5984.00	63655.00	56500	20230829	-23.45	39750	20231101	8.81	56500	-23.45	20230829	39750	8.81	20231101	56500	-23.45	20230829	39750	8.81	20231101	0.62	N	064960	5000	731 억	2824907	N	N	77	N	N
30	20231226	120606	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43200	-50	5	-0.12	736650100	17087	59.12	43250	43250	42900	56200	30300	43250	43111.73	19.32	904	-7643	43916	43582	43216	42882	42516	43400	42700	731	12950	5000	32870	50	1	14623136	6317	7.22	0.68	12	0.12	5984.00	63655.00	56500	20230829	-23.54	39750	20231101	8.68	56500	-23.54	20230829	39750	8.68	20231101	56500	-23.54	20230829	39750	8.68	20231101	0.62	N	064960	5000	731 억	2824907	N	N	77	N	N
31	20231226	110609	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43200	-50	5	-0.12	543661200	12616	43.65	43250	43250	42900	56200	30300	43250	43092.99	19.32	904	-6339	43916	43582	43216	42882	42516	43400	42700	731	12950	5000	32870	50	1	14623136	6317	7.22	0.68	12	0.09	5984.00	63655.00	56500	20230829	-23.54	39750	20231101	8.68	56500	-23.54	20230829	39750	8.68	20231101	56500	-23.54	20230829	39750	8.68	20231101	0.62	N	064960	5000	731 억	2824907	N	N	77	N	N
32	20231226	100606	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43250	0	3	0.00	309777150	7201	24.91	43250	43250	42900	56200	30300	43250	43018.63	19.32	904	-4100	43916	43582	43216	42882	42516	43400	42700	731	12950	5000	32870	50	1	14623136	6325	7.23	0.68	12	0.05	5984.00	63655.00	56500	20230829	-23.45	39750	20231101	8.81	56500	-23.45	20230829	39750	8.81	20231101	56500	-23.45	20230829	39750	8.81	20231101	0.62	N	064960	5000	731 억	2824907	N	N	77	N	N
33	20231226	090607	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43050	-200	5	-0.46	53358400	1239	4.29	43250	43250	42900	56200	30300	43250	43065.70	19.32	904	-775	43916	43582	43216	42882	42516	43400	42700	731	12950	5000	32870	50	1	14623136	6295	7.19	0.68	12	0.01	5984.00	63655.00	56500	20230829	-23.81	39750	20231101	8.30	56500	-23.81	20230829	39750	8.30	20231101	56500	-23.81	20230829	39750	8.30	20231101	0.62	N	064960	5000	731 억	2824907	N	N	77	N	N
34	20231222	160559	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43250	0	3	0.00	1239601900	28728	101.84	43500	43550	42850	56200	30300	43250	43149.56	19.37	872	-9310	44150	43700	43400	42950	42650	43550	42800	731	12950	5000	32870	50	1	14623136	6325	7.23	0.68	12	0.20	5984.00	63655.00	56500	20230829	-23.45	39750	20231101	8.81	56500	-23.45	20230829	39750	8.81	20231101	56500	-23.45	20230829	39750	8.81	20231101	0.63	N	064960	5000	731 억	2832624	N	N	77	N	N
35	20231222	150557	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43150	-100	5	-0.23	1084129650	25129	89.08	43500	43550	42850	56200	30300	43250	43142.57	19.37	872	-9216	44150	43700	43400	42950	42650	43550	42800	731	12950	5000	32870	50	1	14623136	6310	7.21	0.68	12	0.17	5984.00	63655.00	56500	20230829	-23.63	39750	20231101	8.55	56500	-23.63	20230829	39750	8.55	20231101	56500	-23.63	20230829	39750	8.55	20231101	0.63	N	064960	5000	731 억	2832624	N	N	198	N	N
36	20231222	140554	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43200	-50	5	-0.12	880420250	20412	72.36	43500	43550	42850	56200	30300	43250	43132.48	19.37	872	-8029	44150	43700	43400	42950	42650	43550	42800	731	12950	5000	32870	50	1	14623136	6317	7.22	0.68	12	0.14	5984.00	63655.00	56500	20230829	-23.54	39750	20231101	8.68	56500	-23.54	20230829	39750	8.68	20231101	56500	-23.54	20230829	39750	8.68	20231101	0.63	N	064960	5000	731 억	2832624	N	N	198	N	N
37	20231222	130556	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43200	-50	5	-0.12	738458300	17128	60.72	43500	43550	42850	56200	30300	43250	43114.10	19.37	872	-7333	44150	43700	43400	42950	42650	43550	42800	731	12950	5000	32870	50	1	14623136	6317	7.22	0.68	12	0.12	5984.00	63655.00	56500	20230829	-23.54	39750	20231101	8.68	56500	-23.54	20230829	39750	8.68	20231101	56500	-23.54	20230829	39750	8.68	20231101	0.63	N	064960	5000	731 억	2832624	N	N	198	N	N
38	20231222	120554	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43250	0	3	0.00	627224700	14553	51.59	43500	43550	42850	56200	30300	43250	43099.34	19.37	872	-6882	44150	43700	43400	42950	42650	43550	42800	731	12950	5000	32870	50	1	14623136	6325	7.23	0.68	12	0.10	5984.00	63655.00	56500	20230829	-23.45	39750	20231101	8.81	56500	-23.45	20230829	39750	8.81	20231101	56500	-23.45	20230829	39750	8.81	20231101	0.63	N	064960	5000	731 억	2832624	N	N	198	N	N
39	20231222	110556	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43200	-50	5	-0.12	533062200	12375	43.87	43500	43550	42850	56200	30300	43250	43075.73	19.37	872	-6666	44150	43700	43400	42950	42650	43550	42800	731	12950	5000	32870	50	1	14623136	6317	7.22	0.68	12	0.08	5984.00	63655.00	56500	20230829	-23.54	39750	20231101	8.68	56500	-23.54	20230829	39750	8.68	20231101	56500	-23.54	20230829	39750	8.68	20231101	0.63	N	064960	5000	731 억	2832624	N	N	198	N	N
40	20231222	100553	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43100	-150	5	-0.35	364961600	8479	30.06	43500	43550	42850	56200	30300	43250	43043.00	19.37	872	-5563	44150	43700	43400	42950	42650	43550	42800	731	12950	5000	32870	50	1	14623136	6303	7.20	0.68	12	0.06	5984.00	63655.00	56500	20230829	-23.72	39750	20231101	8.43	56500	-23.72	20230829	39750	8.43	20231101	56500	-23.72	20230829	39750	8.43	20231101	0.63	N	064960	5000	731 억	2832624	N	N	198	N	N
41	20231222	090554	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43200	-50	5	-0.12	30062600	694	2.46	43500	43550	43200	56200	30300	43250	43317.87	19.37	872	-543	44150	43700	43400	42950	42650	43550	42800	731	12950	5000	32870	50	1	14623136	6317	7.22	0.68	12	0.00	5984.00	63655.00	56500	20230829	-23.54	39750	20231101	8.68	56500	-23.54	20230829	39750	8.68	20231101	56500	-23.54	20230829	39750	8.68	20231101	0.63	N	064960	5000	731 억	2832624	N	N	198	N	N
42	20231221	160551	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43250	-250	5	-0.57	1223819600	28176	67.66	43450	43850	43100	56500	30450	43500	43434.99	19.43	-1622	-12124	44166	43832	43366	43032	42566	44000	43200	731	13000	5000	33060	50	1	14623136	6325	7.23	0.68	12	0.19	5984.00	63655.00	56500	20230829	-23.45	39750	20231101	8.81	56500	-23.45	20230829	39750	8.81	20231101	56500	-23.45	20230829	39750	8.81	20231101	0.62	N	064960	5000	731 억	2840892	N	N	198	N	N
43	20231221	150553	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43400	-100	5	-0.23	1045802200	24066	57.79	43450	43850	43100	56500	30450	43500	43455.59	19.43	-1622	-10092	44166	43832	43366	43032	42566	44000	43200	731	13000	5000	33060	50	1	14623136	6346	7.25	0.68	12	0.16	5984.00	63655.00	56500	20230829	-23.19	39750	20231101	9.18	56500	-23.19	20230829	39750	9.18	20231101	56500	-23.19	20230829	39750	9.18	20231101	0.62	N	064960	5000	731 억	2840892	N	N	115	N	N
44	20231221	140552	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43550	50	2	0.11	775066950	17851	42.87	43450	43850	43100	56500	30450	43500	43418.69	19.43	-1622	-6185	44166	43832	43366	43032	42566	44000	43200	731	13000	5000	33060	50	1	14623136	6368	7.28	0.68	12	0.12	5984.00	63655.00	56500	20230829	-22.92	39750	20231101	9.56	56500	-22.92	20230829	39750	9.56	20231101	56500	-22.92	20230829	39750	9.56	20231101	0.62	N	064960	5000	731 억	2840892	N	N	115	N	N
45	20231221	130552	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43300	-200	5	-0.46	499967750	11548	27.73	43450	43700	43100	56500	30450	43500	43294.75	19.43	-1622	-4091	44166	43832	43366	43032	42566	44000	43200	731	13000	5000	33060	50	1	14623136	6332	7.24	0.68	12	0.08	5984.00	63655.00	56500	20230829	-23.36	39750	20231101	8.93	56500	-23.36	20230829	39750	8.93	20231101	56500	-23.36	20230829	39750	8.93	20231101	0.62	N	064960	5000	731 억	2840892	N	N	115	N	N
46	20231221	120554	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43350	-150	5	-0.34	459495850	10615	25.49	43450	43700	43100	56500	30450	43500	43287.41	19.43	-1622	-3565	44166	43832	43366	43032	42566	44000	43200	731	13000	5000	33060	50	1	14623136	6339	7.24	0.68	12	0.07	5984.00	63655.00	56500	20230829	-23.27	39750	20231101	9.06	56500	-23.27	20230829	39750	9.06	20231101	56500	-23.27	20230829	39750	9.06	20231101	0.62	N	064960	5000	731 억	2840892	N	N	115	N	N
47	20231221	110554	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43250	-250	5	-0.57	416718850	9628	23.12	43450	43700	43100	56500	30450	43500	43281.97	19.43	-1622	-3280	44166	43832	43366	43032	42566	44000	43200	731	13000	5000	33060	50	1	14623136	6325	7.23	0.68	12	0.07	5984.00	63655.00	56500	20230829	-23.45	39750	20231101	8.81	56500	-23.45	20230829	39750	8.81	20231101	56500	-23.45	20230829	39750	8.81	20231101	0.62	N	064960	5000	731 억	2840892	N	N	115	N	N
48	20231221	100552	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43150	-350	5	-0.80	328834000	7593	18.23	43450	43700	43100	56500	30450	43500	43307.52	19.43	-1622	-2289	44166	43832	43366	43032	42566	44000	43200	731	13000	5000	33060	50	1	14623136	6310	7.21	0.68	12	0.05	5984.00	63655.00	56500	20230829	-23.63	39750	20231101	8.55	56500	-23.63	20230829	39750	8.55	20231101	56500	-23.63	20230829	39750	8.55	20231101	0.62	N	064960	5000	731 억	2840892	N	N	115	N	N
49	20231221	090553	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43250	-250	5	-0.57	44803500	1035	2.49	43450	43450	43250	56500	30450	43500	43288.41	19.43	-1622	-120	44166	43832	43366	43032	42566	44000	43200	731	13000	5000	33060	50	1	14623136	6325	7.23	0.68	12	0.01	5984.00	63655.00	56500	20230829	-23.45	39750	20231101	8.81	56500	-23.45	20230829	39750	8.81	20231101	56500	-23.45	20230829	39750	8.81	20231101	0.62	N	064960	5000	731 억	2840892	N	N	115	N	N
50	20231220	160553	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43500	650	2	1.52	1804479250	41636	139.37	43100	43700	42900	55700	30000	42850	43339.39	19.46	0	-5123	43216	43032	42866	42682	42516	42950	42600	731	12850	5000	32560	50	1	14623136	6361	7.27	0.68	12	0.28	5984.00	63655.00	56500	20230829	-23.01	39750	20231101	9.43	56500	-23.01	20230829	39750	9.43	20231101	56500	-23.01	20230829	39750	9.43	20231101	0.63	N	064960	5000	731 억	2845114	N	N	115	N	N
51	20231220	150625	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43500	650	2	1.52	1607189400	37099	124.18	43100	43700	42900	55700	30000	42850	43321.64	19.46	0	-4128	43216	43032	42866	42682	42516	42950	42600	731	12850	5000	32560	50	1	14623136	6361	7.27	0.68	12	0.25	5984.00	63655.00	56500	20230829	-23.01	39750	20231101	9.43	56500	-23.01	20230829	39750	9.43	20231101	56500	-23.01	20230829	39750	9.43	20231101	0.63	N	064960	5000	731 억	2845114	N	N	0	N	N
52	20231220	140632	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43550	700	2	1.63	1254238700	28995	97.06	43100	43550	42900	55700	30000	42850	43257.07	19.46	0	-1419	43216	43032	42866	42682	42516	42950	42600	731	12850	5000	32560	50	1	14623136	6368	7.28	0.68	12	0.20	5984.00	63655.00	56500	20230829	-22.92	39750	20231101	9.56	56500	-22.92	20230829	39750	9.56	20231101	56500	-22.92	20230829	39750	9.56	20231101	0.63	N	064960	5000	731 억	2845114	N	N	0	N	N
53	20231220	130628	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43300	450	2	1.05	1053609400	24376	81.60	43100	43500	42900	55700	30000	42850	43223.23	19.46	0	-719	43216	43032	42866	42682	42516	42950	42600	731	12850	5000	32560	50	1	14623136	6332	7.24	0.68	12	0.17	5984.00	63655.00	56500	20230829	-23.36	39750	20231101	8.93	56500	-23.36	20230829	39750	8.93	20231101	56500	-23.36	20230829	39750	8.93	20231101	0.63	N	064960	5000	731 억	2845114	N	N	0	N	N
54	20231220	120551	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43250	400	2	0.93	930465850	21533	72.08	43100	43500	42900	55700	30000	42850	43211.16	19.46	0	-467	43216	43032	42866	42682	42516	42950	42600	731	12850	5000	32560	50	1	14623136	6325	7.23	0.68	12	0.15	5984.00	63655.00	56500	20230829	-23.45	39750	20231101	8.81	56500	-23.45	20230829	39750	8.81	20231101	56500	-23.45	20230829	39750	8.81	20231101	0.63	N	064960	5000	731 억	2845114	N	N	0	N	N
55	20231220	110553	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43500	650	2	1.52	753512950	17450	58.41	43100	43500	42900	55700	30000	42850	43181.26	19.46	0	1476	43216	43032	42866	42682	42516	42950	42600	731	12850	5000	32560	50	1	14623136	6361	7.27	0.68	12	0.12	5984.00	63655.00	56500	20230829	-23.01	39750	20231101	9.43	56500	-23.01	20230829	39750	9.43	20231101	56500	-23.01	20230829	39750	9.43	20231101	0.63	N	064960	5000	731 억	2845114	N	N	0	N	N
56	20231220	100553	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43050	200	2	0.47	195903300	4552	15.24	43100	43150	42900	55700	30000	42850	43036.75	19.46	0	-673	43216	43032	42866	42682	42516	42950	42600	731	12850	5000	32560	50	1	14623136	6295	7.19	0.68	12	0.03	5984.00	63655.00	56500	20230829	-23.81	39750	20231101	8.30	56500	-23.81	20230829	39750	8.30	20231101	56500	-23.81	20230829	39750	8.30	20231101	0.63	N	064960	5000	731 억	2845114	N	N	0	N	N
57	20231220	090552	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43000	150	2	0.35	18663400	434	1.45	43100	43100	42900	55700	30000	42850	43003.23	19.46	0	-65	43216	43032	42866	42682	42516	42950	42600	731	12850	5000	32560	50	1	14623136	6288	7.19	0.68	12	0.00	5984.00	63655.00	56500	20230829	-23.89	39750	20231101	8.18	56500	-23.89	20230829	39750	8.18	20231101	56500	-23.89	20230829	39750	8.18	20231101	0.63	N	064960	5000	731 억	2845114	N	N	0	N	N
58	20231219	160552	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42850	-50	5	-0.12	1281152100	29873	106.22	43050	43050	42700	55700	30050	42900	42886.62	19.50	431	-8081	43333	43116	42883	42666	42433	43000	42550	731	12800	5000	32600	50	1	14623136	6266	7.16	0.67	12	0.20	5984.00	63655.00	56500	20230829	-24.16	39750	20231101	7.80	56500	-24.16	20230829	39750	7.80	20231101	56500	-24.16	20230829	39750	7.80	20231101	0.62	N	064960	5000	731 억	2851604	N	N	0	N	N
59	20231219	150554	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42850	-50	5	-0.12	1144003650	26672	94.84	43050	43050	42700	55700	30050	42900	42891.56	19.50	431	-7179	43333	43116	42883	42666	42433	43000	42550	731	12800	5000	32600	50	1	14623136	6266	7.16	0.67	12	0.18	5984.00	63655.00	56500	20230829	-24.16	39750	20231101	7.80	56500	-24.16	20230829	39750	7.80	20231101	56500	-24.16	20230829	39750	7.80	20231101	0.62	N	064960	5000	731 억	2851604	N	N	0	N	N
60	20231219	140551	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42800	-100	5	-0.23	988132050	23038	81.92	43050	43050	42700	55700	30050	42900	42891.40	19.50	431	-5732	43333	43116	42883	42666	42433	43000	42550	731	12800	5000	32600	50	1	14623136	6259	7.15	0.67	12	0.16	5984.00	63655.00	56500	20230829	-24.25	39750	20231101	7.67	56500	-24.25	20230829	39750	7.67	20231101	56500	-24.25	20230829	39750	7.67	20231101	0.62	N	064960	5000	731 억	2851604	N	N	0	N	N
61	20231219	130554	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42950	50	2	0.12	755101300	17607	62.61	43050	43050	42700	55700	30050	42900	42886.43	19.50	431	-3873	43333	43116	42883	42666	42433	43000	42550	731	12800	5000	32600	50	1	14623136	6281	7.18	0.67	12	0.12	5984.00	63655.00	56500	20230829	-23.98	39750	20231101	8.05	56500	-23.98	20230829	39750	8.05	20231101	56500	-23.98	20230829	39750	8.05	20231101	0.62	N	064960	5000	731 억	2851604	N	N	0	N	N
62	20231219	120555	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42950	50	2	0.12	582374750	13587	48.31	43050	43050	42700	55700	30050	42900	42862.64	19.50	431	-2519	43333	43116	42883	42666	42433	43000	42550	731	12800	5000	32600	50	1	14623136	6281	7.18	0.67	12	0.09	5984.00	63655.00	56500	20230829	-23.98	39750	20231101	8.05	56500	-23.98	20230829	39750	8.05	20231101	56500	-23.98	20230829	39750	8.05	20231101	0.62	N	064960	5000	731 억	2851604	N	N	0	N	N
63	20231219	110554	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42900	0	3	0.00	476869250	11130	39.58	43050	43050	42700	55700	30050	42900	42845.40	19.50	431	-2548	43333	43116	42883	42666	42433	43000	42550	731	12800	5000	32600	50	1	14623136	6273	7.17	0.67	12	0.08	5984.00	63655.00	56500	20230829	-24.07	39750	20231101	7.92	56500	-24.07	20230829	39750	7.92	20231101	56500	-24.07	20230829	39750	7.92	20231101	0.62	N	064960	5000	731 억	2851604	N	N	0	N	N
64	20231219	100551	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42900	0	3	0.00	227969000	5325	18.93	43050	43050	42700	55700	30050	42900	42811.08	19.50	431	-1374	43333	43116	42883	42666	42433	43000	42550	731	12800	5000	32600	50	1	14623136	6273	7.17	0.67	12	0.04	5984.00	63655.00	56500	20230829	-24.07	39750	20231101	7.92	56500	-24.07	20230829	39750	7.92	20231101	56500	-24.07	20230829	39750	7.92	20231101	0.62	N	064960	5000	731 억	2851604	N	N	0	N	N
65	20231219	090551	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42900	0	3	0.00	19674600	459	1.63	43050	43050	42750	55700	30050	42900	42864.05	19.50	431	-111	43333	43116	42883	42666	42433	43000	42550	731	12800	5000	32600	50	1	14623136	6273	7.17	0.67	12	0.00	5984.00	63655.00	56500	20230829	-24.07	39750	20231101	7.92	56500	-24.07	20230829	39750	7.92	20231101	56500	-24.07	20230829	39750	7.92	20231101	0.62	N	064960	5000	731 억	2851604	N	N	0	N	N
66	20231218	160550	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42900	200	2	0.47	1205546800	28123	52.40	42950	43100	42650	55500	29900	42700	42866.91	19.48	1081	1163	43733	43216	42783	42266	41833	43000	42050	731	12800	5000	32450	50	1	14623136	6273	7.17	0.67	12	0.19	5984.00	63655.00	56500	20230829	-24.07	39750	20231101	7.92	56500	-24.07	20230829	39750	7.92	20231101	56500	-24.07	20230829	39750	7.92	20231101	0.62	N	064960	5000	731 억	2849270	N	N	2	N	N
67	20231218	150550	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42900	200	2	0.47	1058841800	24704	46.03	42950	43100	42650	55500	29900	42700	42861.15	19.48	1081	1899	43733	43216	42783	42266	41833	43000	42050	731	12800	5000	32450	50	1	14623136	6273	7.17	0.67	12	0.17	5984.00	63655.00	56500	20230829	-24.07	39750	20231101	7.92	56500	-24.07	20230829	39750	7.92	20231101	56500	-24.07	20230829	39750	7.92	20231101	0.62	N	064960	5000	731 억	2849270	N	N	2	N	N
68	20231218	140548	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42850	150	2	0.35	687588150	16053	29.91	42950	43100	42650	55500	29900	42700	42832.38	19.48	1081	-9	43733	43216	42783	42266	41833	43000	42050	731	12800	5000	32450	50	1	14623136	6266	7.16	0.67	12	0.11	5984.00	63655.00	56500	20230829	-24.16	39750	20231101	7.80	56500	-24.16	20230829	39750	7.80	20231101	56500	-24.16	20230829	39750	7.80	20231101	0.62	N	064960	5000	731 억	2849270	N	N	2	N	N
69	20231218	130549	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42850	150	2	0.35	416592900	9738	18.15	42950	42950	42650	55500	29900	42700	42780.13	19.48	1081	-3025	43733	43216	42783	42266	41833	43000	42050	731	12800	5000	32450	50	1	14623136	6266	7.16	0.67	12	0.07	5984.00	63655.00	56500	20230829	-24.16	39750	20231101	7.80	56500	-24.16	20230829	39750	7.80	20231101	56500	-24.16	20230829	39750	7.80	20231101	0.62	N	064960	5000	731 억	2849270	N	N	2	N	N
70	20231218	120545	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42800	100	2	0.23	339927200	7947	14.81	42950	42950	42650	55500	29900	42700	42774.28	19.48	1081	-2421	43733	43216	42783	42266	41833	43000	42050	731	12800	5000	32450	50	1	14623136	6259	7.15	0.67	12	0.05	5984.00	63655.00	56500	20230829	-24.25	39750	20231101	7.67	56500	-24.25	20230829	39750	7.67	20231101	56500	-24.25	20230829	39750	7.67	20231101	0.62	N	064960	5000	731 억	2849270	N	N	2	N	N
71	20231218	110549	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42750	50	2	0.12	246706750	5768	10.75	42950	42950	42650	55500	29900	42700	42771.63	19.48	1081	-1715	43733	43216	42783	42266	41833	43000	42050	731	12800	5000	32450	50	1	14623136	6251	7.14	0.67	12	0.04	5984.00	63655.00	56500	20230829	-24.34	39750	20231101	7.55	56500	-24.34	20230829	39750	7.55	20231101	56500	-24.34	20230829	39750	7.55	20231101	0.62	N	064960	5000	731 억	2849270	N	N	2	N	N
72	20231218	100548	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42700	0	3	0.00	105855700	2476	4.61	42950	42950	42650	55500	29900	42700	42752.71	19.48	1081	-949	43733	43216	42783	42266	41833	43000	42050	731	12800	5000	32450	50	1	14623136	6244	7.14	0.67	12	0.02	5984.00	63655.00	56500	20230829	-24.42	39750	20231101	7.42	56500	-24.42	20230829	39750	7.42	20231101	56500	-24.42	20230829	39750	7.42	20231101	0.62	N	064960	5000	731 억	2849270	N	N	2	N	N
73	20231218	090545	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42750	50	2	0.12	18077550	423	0.79	42950	42950	42650	55500	29900	42700	42736.52	19.48	1081	-300	43733	43216	42783	42266	41833	43000	42050	731	12800	5000	32450	50	1	14623136	6251	7.14	0.67	12	0.00	5984.00	63655.00	56500	20230829	-24.34	39750	20231101	7.55	56500	-24.34	20230829	39750	7.55	20231101	56500	-24.34	20230829	39750	7.55	20231101	0.62	N	064960	5000	731 억	2849270	N	N	2	N	N
74	20231215	160546	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42700	50	2	0.12	2262862750	52947	249.97	43000	43300	42350	55400	29900	42650	42738.26	19.55	20	-23003	43150	42900	42700	42450	42250	43025	42575	731	12750	5000	32410	50	1	14623136	6244	7.14	0.67	12	0.36	5984.00	63655.00	56500	20230829	-24.42	39750	20231101	7.42	56500	-24.42	20230829	39750	7.42	20231101	56500	-24.42	20230829	39750	7.42	20231101	0.62	N	064960	5000	731 억	2858371	N	N	2	N	N
75	20231215	150549	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42700	50	2	0.12	1580637550	36925	174.33	43000	43300	42550	55400	29900	42650	42806.70	19.55	20	-21007	43150	42900	42700	42450	42250	43025	42575	731	12750	5000	32410	50	1	14623136	6244	7.14	0.67	12	0.25	5984.00	63655.00	56500	20230829	-24.42	39750	20231101	7.42	56500	-24.42	20230829	39750	7.42	20231101	56500	-24.42	20230829	39750	7.42	20231101	0.62	N	064960	5000	731 억	2858371	N	N	227	N	N
76	20231215	140549	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42700	50	2	0.12	1325986750	30973	146.23	43000	43300	42550	55400	29900	42650	42811.05	19.55	20	-17444	43150	42900	42700	42450	42250	43025	42575	731	12750	5000	32410	50	1	14623136	6244	7.14	0.67	12	0.21	5984.00	63655.00	56500	20230829	-24.42	39750	20231101	7.42	56500	-24.42	20230829	39750	7.42	20231101	56500	-24.42	20230829	39750	7.42	20231101	0.62	N	064960	5000	731 억	2858371	N	N	227	N	N
77	20231215	130546	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42550	-100	5	-0.23	937577650	21862	103.22	43000	43300	42550	55400	29900	42650	42886.18	19.55	20	-12022	43150	42900	42700	42450	42250	43025	42575	731	12750	5000	32410	50	1	14623136	6222	7.11	0.67	12	0.15	5984.00	63655.00	56500	20230829	-24.69	39750	20231101	7.04	56500	-24.69	20230829	39750	7.04	20231101	56500	-24.69	20230829	39750	7.04	20231101	0.62	N	064960	5000	731 억	2858371	N	N	227	N	N
78	20231215	120546	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42750	100	2	0.23	606518700	14103	66.58	43000	43300	42750	55400	29900	42650	43006.36	19.55	20	-7172	43150	42900	42700	42450	42250	43025	42575	731	12750	5000	32410	50	1	14623136	6251	7.14	0.67	12	0.10	5984.00	63655.00	56500	20230829	-24.34	39750	20231101	7.55	56500	-24.34	20230829	39750	7.55	20231101	56500	-24.34	20230829	39750	7.55	20231101	0.62	N	064960	5000	731 억	2858371	N	N	227	N	N
79	20231215	110541	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43000	350	2	0.82	410134800	9523	44.96	43000	43300	42800	55400	29900	42650	43067.81	19.55	20	-3176	43150	42900	42700	42450	42250	43025	42575	731	12750	5000	32410	50	1	14623136	6288	7.19	0.68	12	0.07	5984.00	63655.00	56500	20230829	-23.89	39750	20231101	8.18	56500	-23.89	20230829	39750	8.18	20231101	56500	-23.89	20230829	39750	8.18	20231101	0.62	N	064960	5000	731 억	2858371	N	N	227	N	N
80	20231215	100547	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42950	300	2	0.70	251483150	5835	27.55	43000	43300	42800	55400	29900	42650	43099.08	19.55	20	-790	43150	42900	42700	42450	42250	43025	42575	731	12750	5000	32410	50	1	14623136	6281	7.18	0.67	12	0.04	5984.00	63655.00	56500	20230829	-23.98	39750	20231101	8.05	56500	-23.98	20230829	39750	8.05	20231101	56500	-23.98	20230829	39750	8.05	20231101	0.62	N	064960	5000	731 억	2858371	N	N	227	N	N
81	20231215	090547	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43100	450	2	1.06	46887400	1090	5.15	43000	43100	42950	55400	29900	42650	43015.96	19.55	20	128	43150	42900	42700	42450	42250	43025	42575	731	12750	5000	32410	50	1	14623136	6303	7.20	0.68	12	0.01	5984.00	63655.00	56500	20230829	-23.72	39750	20231101	8.43	56500	-23.72	20230829	39750	8.43	20231101	56500	-23.72	20230829	39750	8.43	20231101	0.62	N	064960	5000	731 억	2858371	N	N	227	N	N
82	20231214	160543	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42650	150	2	0.35	903764300	21168	187.15	42600	42950	42500	55200	29750	42500	42694.84	19.58	0	-3103	43033	42766	42533	42266	42033	42900	42400	731	12700	5000	32300	50	1	14623136	6237	7.13	0.67	12	0.14	5984.00	63655.00	56500	20230829	-24.51	39750	20231101	7.30	56500	-24.51	20230829	39750	7.30	20231101	56500	-24.51	20230829	39750	7.30	20231101	0.63	N	064960	5000	731 억	2862772	N	N	227	N	N
83	20231214	150604	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42850	350	2	0.82	681177950	15960	141.10	42600	42950	42500	55200	29750	42500	42680.32	19.58	0	-902	43033	42766	42533	42266	42033	42900	42400	731	12700	5000	32300	50	1	14623136	6266	7.16	0.67	12	0.11	5984.00	63655.00	56500	20230829	-24.16	39750	20231101	7.80	56500	-24.16	20230829	39750	7.80	20231101	56500	-24.16	20230829	39750	7.80	20231101	0.63	N	064960	5000	731 억	2862772	N	N	129	N	N
84	20231214	140551	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42800	300	2	0.71	584649400	13706	121.17	42600	42950	42500	55200	29750	42500	42656.46	19.58	0	-344	43033	42766	42533	42266	42033	42900	42400	731	12700	5000	32300	50	1	14623136	6259	7.15	0.67	12	0.09	5984.00	63655.00	56500	20230829	-24.25	39750	20231101	7.67	56500	-24.25	20230829	39750	7.67	20231101	56500	-24.25	20230829	39750	7.67	20231101	0.63	N	064960	5000	731 억	2862772	N	N	129	N	N
85	20231214	130559	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42600	100	2	0.24	413221800	9695	85.71	42600	42950	42500	55200	29750	42500	42622.16	19.58	0	806	43033	42766	42533	42266	42033	42900	42400	731	12700	5000	32300	50	1	14623136	6229	7.12	0.67	12	0.07	5984.00	63655.00	56500	20230829	-24.60	39750	20231101	7.17	56500	-24.60	20230829	39750	7.17	20231101	56500	-24.60	20230829	39750	7.17	20231101	0.63	N	064960	5000	731 억	2862772	N	N	129	N	N
86	20231214	120610	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42650	150	2	0.35	341248650	8006	70.78	42600	42950	42500	55200	29750	42500	42624.11	19.58	0	348	43033	42766	42533	42266	42033	42900	42400	731	12700	5000	32300	50	1	14623136	6237	7.13	0.67	12	0.05	5984.00	63655.00	56500	20230829	-24.51	39750	20231101	7.30	56500	-24.51	20230829	39750	7.30	20231101	56500	-24.51	20230829	39750	7.30	20231101	0.63	N	064960	5000	731 억	2862772	N	N	129	N	N
87	20231214	110545	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42600	100	2	0.24	295104400	6924	61.21	42600	42950	42500	55200	29750	42500	42620.51	19.58	0	282	43033	42766	42533	42266	42033	42900	42400	731	12700	5000	32300	50	1	14623136	6229	7.12	0.67	12	0.05	5984.00	63655.00	56500	20230829	-24.60	39750	20231101	7.17	56500	-24.60	20230829	39750	7.17	20231101	56500	-24.60	20230829	39750	7.17	20231101	0.63	N	064960	5000	731 억	2862772	N	N	129	N	N
88	20231214	100539	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42700	200	2	0.47	130966000	3071	27.15	42600	42950	42500	55200	29750	42500	42646.04	19.58	0	-560	43033	42766	42533	42266	42033	42900	42400	731	12700	5000	32300	50	1	14623136	6244	7.14	0.67	12	0.02	5984.00	63655.00	56500	20230829	-24.42	39750	20231101	7.42	56500	-24.42	20230829	39750	7.42	20231101	56500	-24.42	20230829	39750	7.42	20231101	0.63	N	064960	5000	731 억	2862772	N	N	129	N	N
89	20231214	090519	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42800	300	2	0.71	6569650	154	1.36	42600	42950	42600	55200	29750	42500	42660.06	19.58	0	-40	43033	42766	42533	42266	42033	42900	42400	731	12700	5000	32300	50	1	14623136	6259	7.15	0.67	12	0.00	5984.00	63655.00	56500	20230829	-24.25	39750	20231101	7.67	56500	-24.25	20230829	39750	7.67	20231101	56500	-24.25	20230829	39750	7.67	20231101	0.63	N	064960	5000	731 억	2862772	N	N	129	N	N
90	20231213	160542	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42500	50	2	0.12	480560450	11311	72.46	42350	42800	42300	55100	29750	42450	42486.12	19.57	-297	-2469	43183	42816	42583	42216	41983	42700	42100	731	12650	5000	32260	50	1	14623136	6215	7.10	0.67	12	0.08	5984.00	63655.00	56500	20230829	-24.78	39750	20231101	6.92	56500	-24.78	20230829	39750	6.92	20231101	56500	-24.78	20230829	39750	6.92	20231101	0.61	N	064960	5000	731 억	2862323	N	N	129	N	N
91	20231213	150554	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42600	150	2	0.35	387040200	9113	58.38	42350	42800	42300	55100	29750	42450	42471.22	19.57	-297	-2033	43183	42816	42583	42216	41983	42700	42100	731	12650	5000	32260	50	1	14623136	6229	7.12	0.67	12	0.06	5984.00	63655.00	56500	20230829	-24.60	39750	20231101	7.17	56500	-24.60	20230829	39750	7.17	20231101	56500	-24.60	20230829	39750	7.17	20231101	0.61	N	064960	5000	731 억	2862323	N	N	544	N	N
92	20231213	140554	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42600	150	2	0.35	241699950	5700	36.51	42350	42800	42300	55100	29750	42450	42403.50	19.57	-297	-1087	43183	42816	42583	42216	41983	42700	42100	731	12650	5000	32260	50	1	14623136	6229	7.12	0.67	12	0.04	5984.00	63655.00	56500	20230829	-24.60	39750	20231101	7.17	56500	-24.60	20230829	39750	7.17	20231101	56500	-24.60	20230829	39750	7.17	20231101	0.61	N	064960	5000	731 억	2862323	N	N	544	N	N
93	20231213	130554	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42450	0	3	0.00	193532750	4567	29.26	42350	42800	42300	55100	29750	42450	42376.34	19.57	-297	-713	43183	42816	42583	42216	41983	42700	42100	731	12650	5000	32260	50	1	14623136	6208	7.09	0.67	12	0.03	5984.00	63655.00	56500	20230829	-24.87	39750	20231101	6.79	56500	-24.87	20230829	39750	6.79	20231101	56500	-24.87	20230829	39750	6.79	20231101	0.61	N	064960	5000	731 억	2862323	N	N	544	N	N
94	20231213	120552	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42450	0	3	0.00	154951650	3659	23.44	42350	42800	42300	55100	29750	42450	42348.09	19.57	-297	-562	43183	42816	42583	42216	41983	42700	42100	731	12650	5000	32260	50	1	14623136	6208	7.09	0.67	12	0.03	5984.00	63655.00	56500	20230829	-24.87	39750	20231101	6.79	56500	-24.87	20230829	39750	6.79	20231101	56500	-24.87	20230829	39750	6.79	20231101	0.61	N	064960	5000	731 억	2862323	N	N	544	N	N
95	20231213	110554	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42350	-100	5	-0.24	123895050	2926	18.74	42350	42800	42300	55100	29750	42450	42342.81	19.57	-297	-347	43183	42816	42583	42216	41983	42700	42100	731	12650	5000	32260	50	1	14623136	6193	7.08	0.67	12	0.02	5984.00	63655.00	56500	20230829	-25.04	39750	20231101	6.54	56500	-25.04	20230829	39750	6.54	20231101	56500	-25.04	20230829	39750	6.54	20231101	0.61	N	064960	5000	731 억	2862323	N	N	544	N	N
96	20231213	100557	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42400	-50	5	-0.12	50649200	1195	7.65	42350	42800	42300	55100	29750	42450	42384.27	19.57	-297	-79	43183	42816	42583	42216	41983	42700	42100	731	12650	5000	32260	50	1	14623136	6200	7.09	0.67	12	0.01	5984.00	63655.00	56500	20230829	-24.96	39750	20231101	6.67	56500	-24.96	20230829	39750	6.67	20231101	56500	-24.96	20230829	39750	6.67	20231101	0.61	N	064960	5000	731 억	2862323	N	N	544	N	N
97	20231213	090548	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42750	300	2	0.71	12229850	288	1.84	42350	42800	42350	55100	29750	42450	42464.76	19.57	-297	112	43183	42816	42583	42216	41983	42700	42100	731	12650	5000	32260	50	1	14623136	6251	7.14	0.67	12	0.00	5984.00	63655.00	56500	20230829	-24.34	39750	20231101	7.55	56500	-24.34	20230829	39750	7.55	20231101	56500	-24.34	20230829	39750	7.55	20231101	0.61	N	064960	5000	731 억	2862323	N	N	544	N	N
98	20231212	160529	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42450	-350	5	-0.82	663846850	15610	161.08	42800	42950	42350	55600	30000	42800	42527.28	19.64	0	-10342	43333	43066	42833	42566	42333	43200	42700	731	12800	5000	32520	50	1	14623136	6208	7.09	0.67	12	0.11	5984.00	63655.00	56500	20230829	-24.87	39750	20231101	6.79	56500	-24.87	20230829	39750	6.79	20231101	56500	-24.87	20230829	39750	6.79	20231101	0.62	N	064960	5000	731 억	2871969	N	N	544	N	N
99	20231212	150535	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42500	-300	5	-0.70	555951800	13070	134.87	42800	42950	42350	55600	30000	42800	42536.48	19.64	0	-8629	43333	43066	42833	42566	42333	43200	42700	731	12800	5000	32520	50	1	14623136	6215	7.10	0.67	12	0.09	5984.00	63655.00	56500	20230829	-24.78	39750	20231101	6.92	56500	-24.78	20230829	39750	6.92	20231101	56500	-24.78	20230829	39750	6.92	20231101	0.62	N	064960	5000	731 억	2871969	N	N	594	N	N
100	20231212	140510	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42550	-250	5	-0.58	474692800	11159	115.15	42800	42950	42350	55600	30000	42800	42539.01	19.64	0	-7103	43333	43066	42833	42566	42333	43200	42700	731	12800	5000	32520	50	1	14623136	6222	7.11	0.67	12	0.08	5984.00	63655.00	56500	20230829	-24.69	39750	20231101	7.04	56500	-24.69	20230829	39750	7.04	20231101	56500	-24.69	20230829	39750	7.04	20231101	0.62	N	064960	5000	731 억	2871969	N	N	594	N	N
101	20231212	130508	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42500	-300	5	-0.70	411597500	9675	99.83	42800	42950	42350	55600	30000	42800	42542.38	19.64	0	-6088	43333	43066	42833	42566	42333	43200	42700	731	12800	5000	32520	50	1	14623136	6215	7.10	0.67	12	0.07	5984.00	63655.00	56500	20230829	-24.78	39750	20231101	6.92	56500	-24.78	20230829	39750	6.92	20231101	56500	-24.78	20230829	39750	6.92	20231101	0.62	N	064960	5000	731 억	2871969	N	N	594	N	N
102	20231212	120507	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42450	-350	5	-0.82	337416300	7931	81.84	42800	42950	42350	55600	30000	42800	42543.98	19.64	0	-5262	43333	43066	42833	42566	42333	43200	42700	731	12800	5000	32520	50	1	14623136	6208	7.09	0.67	12	0.05	5984.00	63655.00	56500	20230829	-24.87	39750	20231101	6.79	56500	-24.87	20230829	39750	6.79	20231101	56500	-24.87	20230829	39750	6.79	20231101	0.62	N	064960	5000	731 억	2871969	N	N	594	N	N
103	20231212	110513	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42600	-200	5	-0.47	149120050	3497	36.09	42800	42950	42550	55600	30000	42800	42642.28	19.64	0	-1735	43333	43066	42833	42566	42333	43200	42700	731	12800	5000	32520	50	1	14623136	6229	7.12	0.67	12	0.02	5984.00	63655.00	56500	20230829	-24.60	39750	20231101	7.17	56500	-24.60	20230829	39750	7.17	20231101	56500	-24.60	20230829	39750	7.17	20231101	0.62	N	064960	5000	731 억	2871969	N	N	594	N	N
104	20231212	100533	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42650	-150	5	-0.35	101779850	2387	24.63	42800	42950	42550	55600	30000	42800	42639.23	19.64	0	-916	43333	43066	42833	42566	42333	43200	42700	731	12800	5000	32520	50	1	14623136	6237	7.13	0.67	12	0.02	5984.00	63655.00	56500	20230829	-24.51	39750	20231101	7.30	56500	-24.51	20230829	39750	7.30	20231101	56500	-24.51	20230829	39750	7.30	20231101	0.62	N	064960	5000	731 억	2871969	N	N	594	N	N
105	20231212	090530	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42700	-100	5	-0.23	7006850	164	1.69	42800	42950	42650	55600	30000	42800	42724.70	19.64	0	-45	43333	43066	42833	42566	42333	43200	42700	731	12800	5000	32520	50	1	14623136	6244	7.14	0.67	12	0.00	5984.00	63655.00	56500	20230829	-24.42	39750	20231101	7.42	56500	-24.42	20230829	39750	7.42	20231101	56500	-24.42	20230829	39750	7.42	20231101	0.62	N	064960	5000	731 억	2871969	N	N	594	N	N
106	20231211	160533	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42800	200	2	0.47	414549000	9678	70.13	42650	43100	42600	55300	29850	42600	42834.16	19.68	3702	-2505	43633	43116	42533	42016	41433	43375	42275	731	12700	5000	32370	50	1	14623136	6259	7.15	0.67	12	0.07	5984.00	63655.00	56500	20230829	-24.25	39750	20231101	7.67	56500	-24.25	20230829	39750	7.67	20231101	56500	-24.25	20230829	39750	7.67	20231101	0.63	N	064960	5000	731 억	2878151	N	N	594	N	N
107	20231211	150530	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42950	350	2	0.82	333177250	7780	56.38	42650	43100	42600	55300	29850	42600	42824.84	19.68	3702	-1999	43633	43116	42533	42016	41433	43375	42275	731	12700	5000	32370	50	1	14623136	6281	7.18	0.67	12	0.05	5984.00	63655.00	56500	20230829	-23.98	39750	20231101	8.05	56500	-23.98	20230829	39750	8.05	20231101	56500	-23.98	20230829	39750	8.05	20231101	0.63	N	064960	5000	731 억	2878151	N	N	6	N	N
108	20231211	140530	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42800	200	2	0.47	197497050	4620	33.48	42650	43100	42600	55300	29850	42600	42748.28	19.68	3702	-2009	43633	43116	42533	42016	41433	43375	42275	731	12700	5000	32370	50	1	14623136	6259	7.15	0.67	12	0.03	5984.00	63655.00	56500	20230829	-24.25	39750	20231101	7.67	56500	-24.25	20230829	39750	7.67	20231101	56500	-24.25	20230829	39750	7.67	20231101	0.63	N	064960	5000	731 억	2878151	N	N	6	N	N
109	20231211	130533	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42750	150	2	0.35	161649550	3783	27.41	42650	43100	42600	55300	29850	42600	42730.52	19.68	3702	-1634	43633	43116	42533	42016	41433	43375	42275	731	12700	5000	32370	50	1	14623136	6251	7.14	0.67	12	0.03	5984.00	63655.00	56500	20230829	-24.34	39750	20231101	7.55	56500	-24.34	20230829	39750	7.55	20231101	56500	-24.34	20230829	39750	7.55	20231101	0.63	N	064960	5000	731 억	2878151	N	N	6	N	N
110	20231211	120531	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42750	150	2	0.35	129138500	3022	21.90	42650	43100	42600	55300	29850	42600	42732.79	19.68	3702	-1300	43633	43116	42533	42016	41433	43375	42275	731	12700	5000	32370	50	1	14623136	6251	7.14	0.67	12	0.02	5984.00	63655.00	56500	20230829	-24.34	39750	20231101	7.55	56500	-24.34	20230829	39750	7.55	20231101	56500	-24.34	20230829	39750	7.55	20231101	0.63	N	064960	5000	731 억	2878151	N	N	6	N	N
111	20231211	110530	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42800	200	2	0.47	116511150	2727	19.76	42650	43100	42600	55300	29850	42600	42725.03	19.68	3702	-1199	43633	43116	42533	42016	41433	43375	42275	731	12700	5000	32370	50	1	14623136	6259	7.15	0.67	12	0.02	5984.00	63655.00	56500	20230829	-24.25	39750	20231101	7.67	56500	-24.25	20230829	39750	7.67	20231101	56500	-24.25	20230829	39750	7.67	20231101	0.63	N	064960	5000	731 억	2878151	N	N	6	N	N
112	20231211	100529	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42650	50	2	0.12	85708600	2005	14.53	42650	43100	42600	55300	29850	42600	42747.43	19.68	3702	-1209	43633	43116	42533	42016	41433	43375	42275	731	12700	5000	32370	50	1	14623136	6237	7.13	0.67	12	0.01	5984.00	63655.00	56500	20230829	-24.51	39750	20231101	7.30	56500	-24.51	20230829	39750	7.30	20231101	56500	-24.51	20230829	39750	7.30	20231101	0.63	N	064960	5000	731 억	2878151	N	N	6	N	N
113	20231211	090526	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42900	300	2	0.70	11875000	278	2.01	42650	42900	42650	55300	29850	42600	42715.83	19.68	3702	-124	43633	43116	42533	42016	41433	43375	42275	731	12700	5000	32370	50	1	14623136	6273	7.17	0.67	12	0.00	5984.00	63655.00	56500	20230829	-24.07	39750	20231101	7.92	56500	-24.07	20230829	39750	7.92	20231101	56500	-24.07	20230829	39750	7.92	20231101	0.63	N	064960	5000	731 억	2878151	N	N	6	N	N
114	20231208	160523	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42600	650	2	1.55	588311900	13800	85.05	42050	43050	41950	54500	29400	41950	42631.30	19.68	0	-3570	42316	42132	41966	41782	41616	42225	41875	731	12550	5000	31880	50	1	14623136	6229	7.12	0.67	12	0.09	5984.00	63655.00	56500	20230829	-24.60	39750	20231101	7.17	56500	-24.60	20230829	39750	7.17	20231101	56500	-24.60	20230829	39750	7.17	20231101	0.62	N	064960	5000	731 억	2878151	N	N	6	N	N
115	20231208	150525	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42650	700	2	1.67	559238650	13118	80.85	42050	43050	41950	54500	29400	41950	42631.40	19.68	0	-3186	42316	42132	41966	41782	41616	42225	41875	731	12550	5000	31880	50	1	14623136	6237	7.13	0.67	12	0.09	5984.00	63655.00	56500	20230829	-24.51	39750	20231101	7.30	56500	-24.51	20230829	39750	7.30	20231101	56500	-24.51	20230829	39750	7.30	20231101	0.62	N	064960	5000	731 억	2878151	N	N	104	N	N
116	20231208	140525	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42600	650	2	1.55	503703350	11814	72.81	42050	43050	41950	54500	29400	41950	42636.14	19.68	0	-2538	42316	42132	41966	41782	41616	42225	41875	731	12550	5000	31880	50	1	14623136	6229	7.12	0.67	12	0.08	5984.00	63655.00	56500	20230829	-24.60	39750	20231101	7.17	56500	-24.60	20230829	39750	7.17	20231101	56500	-24.60	20230829	39750	7.17	20231101	0.62	N	064960	5000	731 억	2878151	N	N	104	N	N
117	20231208	130524	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42650	700	2	1.67	465562300	10920	67.30	42050	43050	41950	54500	29400	41950	42633.91	19.68	0	-2033	42316	42132	41966	41782	41616	42225	41875	731	12550	5000	31880	50	1	14623136	6237	7.13	0.67	12	0.07	5984.00	63655.00	56500	20230829	-24.51	39750	20231101	7.30	56500	-24.51	20230829	39750	7.30	20231101	56500	-24.51	20230829	39750	7.30	20231101	0.62	N	064960	5000	731 억	2878151	N	N	104	N	N
118	20231208	120521	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42750	800	2	1.91	443154550	10395	64.07	42050	43050	41950	54500	29400	41950	42631.51	19.68	0	-1684	42316	42132	41966	41782	41616	42225	41875	731	12550	5000	31880	50	1	14623136	6251	7.14	0.67	12	0.07	5984.00	63655.00	56500	20230829	-24.34	39750	20231101	7.55	56500	-24.34	20230829	39750	7.55	20231101	56500	-24.34	20230829	39750	7.55	20231101	0.62	N	064960	5000	731 억	2878151	N	N	104	N	N
119	20231208	110519	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42800	850	2	2.03	425075450	9972	61.46	42050	43050	41950	54500	29400	41950	42626.90	19.68	0	-1520	42316	42132	41966	41782	41616	42225	41875	731	12550	5000	31880	50	1	14623136	6259	7.15	0.67	12	0.07	5984.00	63655.00	56500	20230829	-24.25	39750	20231101	7.67	56500	-24.25	20230829	39750	7.67	20231101	56500	-24.25	20230829	39750	7.67	20231101	0.62	N	064960	5000	731 억	2878151	N	N	104	N	N
120	20231208	100527	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42850	900	2	2.15	366534300	8604	53.03	42050	43050	41950	54500	29400	41950	42600.45	19.68	0	-1133	42316	42132	41966	41782	41616	42225	41875	731	12550	5000	31880	50	1	14623136	6266	7.16	0.67	12	0.06	5984.00	63655.00	56500	20230829	-24.16	39750	20231101	7.80	56500	-24.16	20230829	39750	7.80	20231101	56500	-24.16	20230829	39750	7.80	20231101	0.62	N	064960	5000	731 억	2878151	N	N	104	N	N
121	20231208	090519	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	41950	0	3	0.00	38032950	905	5.58	42050	42300	41950	54500	29400	41950	42025.36	19.68	0	-198	42316	42132	41966	41782	41616	42225	41875	731	12550	5000	31880	50	1	14623136	6134	7.01	0.66	12	0.01	5984.00	63655.00	56500	20230829	-25.75	39750	20231101	5.53	56500	-25.75	20230829	39750	5.53	20231101	56500	-25.75	20230829	39750	5.53	20231101	0.62	N	064960	5000	731 억	2878151	N	N	104	N	N
122	20231207	160521	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	41950	-50	5	-0.12	678393600	16182	68.75	41850	42150	41800	54600	29400	42000	41922.72	19.73	0	-8368	42466	42232	42116	41882	41766	42175	41825	731	12600	5000	31920	50	1	14623136	6134	7.01	0.66	12	0.11	5984.00	63655.00	56500	20230829	-25.75	39750	20231101	5.53	56500	-25.75	20230829	39750	5.53	20231101	56500	-25.75	20230829	39750	5.53	20231101	0.63	N	064960	5000	731 억	2885033	N	N	104	N	N
123	20231207	150522	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42000	0	3	0.00	593327800	14155	60.14	41850	42150	41800	54600	29400	42000	41916.48	19.73	0	-7607	42466	42232	42116	41882	41766	42175	41825	731	12600	5000	31920	50	1	14623136	6142	7.02	0.66	12	0.10	5984.00	63655.00	56500	20230829	-25.66	39750	20231101	5.66	56500	-25.66	20230829	39750	5.66	20231101	56500	-25.66	20230829	39750	5.66	20231101	0.63	N	064960	5000	731 억	2885033	N	N	282	N	N
124	20231207	140519	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	41950	-50	5	-0.12	524691350	12522	53.20	41850	42050	41800	54600	29400	42000	41901.56	19.73	0	-6784	42466	42232	42116	41882	41766	42175	41825	731	12600	5000	31920	50	1	14623136	6134	7.01	0.66	12	0.09	5984.00	63655.00	56500	20230829	-25.75	39750	20231101	5.53	56500	-25.75	20230829	39750	5.53	20231101	56500	-25.75	20230829	39750	5.53	20231101	0.63	N	064960	5000	731 억	2885033	N	N	282	N	N
125	20231207	130520	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42050	50	2	0.12	484098850	11555	49.10	41850	42050	41800	54600	29400	42000	41895.18	19.73	0	-6258	42466	42232	42116	41882	41766	42175	41825	731	12600	5000	31920	50	1	14623136	6149	7.03	0.66	12	0.08	5984.00	63655.00	56500	20230829	-25.58	39750	20231101	5.79	56500	-25.58	20230829	39750	5.79	20231101	56500	-25.58	20230829	39750	5.79	20231101	0.63	N	064960	5000	731 억	2885033	N	N	282	N	N
126	20231207	120521	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	41900	-100	5	-0.24	401211200	9579	40.70	41850	42000	41800	54600	29400	42000	41884.46	19.73	0	-5707	42466	42232	42116	41882	41766	42175	41825	731	12600	5000	31920	50	1	14623136	6127	7.00	0.66	12	0.07	5984.00	63655.00	56500	20230829	-25.84	39750	20231101	5.41	56500	-25.84	20230829	39750	5.41	20231101	56500	-25.84	20230829	39750	5.41	20231101	0.63	N	064960	5000	731 억	2885033	N	N	282	N	N
127	20231207	110517	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	41900	-100	5	-0.24	332089050	7929	33.69	41850	42000	41800	54600	29400	42000	41882.84	19.73	0	-5008	42466	42232	42116	41882	41766	42175	41825	731	12600	5000	31920	50	1	14623136	6127	7.00	0.66	12	0.05	5984.00	63655.00	56500	20230829	-25.84	39750	20231101	5.41	56500	-25.84	20230829	39750	5.41	20231101	56500	-25.84	20230829	39750	5.41	20231101	0.63	N	064960	5000	731 억	2885033	N	N	282	N	N
128	20231207	100517	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	41950	-50	5	-0.12	212432050	5072	21.55	41850	42000	41800	54600	29400	42000	41883.29	19.73	0	-3812	42466	42232	42116	41882	41766	42175	41825	731	12600	5000	31920	50	1	14623136	6134	7.01	0.66	12	0.03	5984.00	63655.00	56500	20230829	-25.75	39750	20231101	5.53	56500	-25.75	20230829	39750	5.53	20231101	56500	-25.75	20230829	39750	5.53	20231101	0.63	N	064960	5000	731 억	2885033	N	N	282	N	N
129	20231207	090522	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	41900	-100	5	-0.24	14417200	344	1.46	41850	42000	41850	54600	29400	42000	41910.47	19.73	0	-206	42466	42232	42116	41882	41766	42175	41825	731	12600	5000	31920	50	1	14623136	6127	7.00	0.66	12	0.00	5984.00	63655.00	56500	20230829	-25.84	39750	20231101	5.41	56500	-25.84	20230829	39750	5.41	20231101	56500	-25.84	20230829	39750	5.41	20231101	0.63	N	064960	5000	731 억	2885033	N	N	282	N	N
130	20231206	160512	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42000	-150	5	-0.36	991214350	23536	48.02	42050	42350	42000	54700	29550	42150	42114.82	19.82	0	-7045	42683	42416	42233	41966	41783	42325	41875	731	12550	5000	32030	50	1	14623136	6142	7.02	0.66	12	0.16	5984.00	63655.00	56500	20230829	-25.66	39750	20231101	5.66	56500	-25.66	20230829	39750	5.66	20231101	56500	-25.66	20230829	39750	5.66	20231101	0.63	N	064960	5000	731 억	2898042	N	N	282	N	N
131	20231206	150522	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42050	-100	5	-0.24	860423500	20424	41.67	42050	42350	42000	54700	29550	42150	42128.06	19.82	0	-6332	42683	42416	42233	41966	41783	42325	41875	731	12550	5000	32030	50	1	14623136	6149	7.03	0.66	12	0.14	5984.00	63655.00	56500	20230829	-25.58	39750	20231101	5.79	56500	-25.58	20230829	39750	5.79	20231101	56500	-25.58	20230829	39750	5.79	20231101	0.63	N	064960	5000	731 억	2898042	N	N	0	N	N
132	20231206	140520	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42100	-50	5	-0.12	687055300	16306	33.27	42050	42350	42000	54700	29550	42150	42135.12	19.82	0	-4878	42683	42416	42233	41966	41783	42325	41875	731	12550	5000	32030	50	1	14623136	6156	7.04	0.66	12	0.11	5984.00	63655.00	56500	20230829	-25.49	39750	20231101	5.91	56500	-25.49	20230829	39750	5.91	20231101	56500	-25.49	20230829	39750	5.91	20231101	0.63	N	064960	5000	731 억	2898042	N	N	0	N	N
133	20231206	130516	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42150	0	3	0.00	632143800	15003	30.61	42050	42350	42000	54700	29550	42150	42134.49	19.82	0	-4165	42683	42416	42233	41966	41783	42325	41875	731	12550	5000	32030	50	1	14623136	6164	7.04	0.66	12	0.10	5984.00	63655.00	56500	20230829	-25.40	39750	20231101	6.04	56500	-25.40	20230829	39750	6.04	20231101	56500	-25.40	20230829	39750	6.04	20231101	0.63	N	064960	5000	731 억	2898042	N	N	0	N	N
134	20231206	120511	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42100	-50	5	-0.12	511246000	12134	24.76	42050	42350	42000	54700	29550	42150	42133.34	19.82	0	-3087	42683	42416	42233	41966	41783	42325	41875	731	12550	5000	32030	50	1	14623136	6156	7.04	0.66	12	0.08	5984.00	63655.00	56500	20230829	-25.49	39750	20231101	5.91	56500	-25.49	20230829	39750	5.91	20231101	56500	-25.49	20230829	39750	5.91	20231101	0.63	N	064960	5000	731 억	2898042	N	N	0	N	N
135	20231206	110521	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42150	0	3	0.00	333212700	7906	16.13	42050	42350	42000	54700	29550	42150	42146.81	19.82	0	-2486	42683	42416	42233	41966	41783	42325	41875	731	12550	5000	32030	50	1	14623136	6164	7.04	0.66	12	0.05	5984.00	63655.00	56500	20230829	-25.40	39750	20231101	6.04	56500	-25.40	20230829	39750	6.04	20231101	56500	-25.40	20230829	39750	6.04	20231101	0.63	N	064960	5000	731 억	2898042	N	N	0	N	N
136	20231206	100517	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42150	0	3	0.00	184276650	4370	8.92	42050	42350	42050	54700	29550	42150	42168.57	19.82	0	-1771	42683	42416	42233	41966	41783	42325	41875	731	12550	5000	32030	50	1	14623136	6164	7.04	0.66	12	0.03	5984.00	63655.00	56500	20230829	-25.40	39750	20231101	6.04	56500	-25.40	20230829	39750	6.04	20231101	56500	-25.40	20230829	39750	6.04	20231101	0.63	N	064960	5000	731 억	2898042	N	N	0	N	N
137	20231206	090517	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42300	150	2	0.36	8051550	191	0.39	42050	42300	42050	54700	29550	42150	42154.71	19.82	0	-24	42683	42416	42233	41966	41783	42325	41875	731	12550	5000	32030	50	1	14623136	6186	7.07	0.66	12	0.00	5984.00	63655.00	56500	20230829	-25.13	39750	20231101	6.42	56500	-25.13	20230829	39750	6.42	20231101	56500	-25.13	20230829	39750	6.42	20231101	0.63	N	064960	5000	731 억	2898042	N	N	0	N	N
138	20231205	160519	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42150	-350	5	-0.82	2069657150	48956	139.45	42450	42500	42050	55200	29750	42500	42275.84	19.89	0	1670	43100	42800	42550	42250	42000	42675	42125	731	12700	5000	32300	50	1	14623136	6164	7.04	0.66	12	0.33	5984.00	63655.00	56500	20230829	-25.40	39750	20231101	6.04	56500	-25.40	20230829	39750	6.04	20231101	56500	-25.40	20230829	39750	6.04	20231101	0.59	N	064960	5000	731 억	2908882	N	N	0	N	N
139	20231205	150518	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42300	-200	5	-0.47	1954391900	46228	131.68	42450	42500	42050	55200	29750	42500	42277.18	19.89	0	1450	43100	42800	42550	42250	42000	42675	42125	731	12700	5000	32300	50	1	14623136	6186	7.07	0.66	12	0.32	5984.00	63655.00	56500	20230829	-25.13	39750	20231101	6.42	56500	-25.13	20230829	39750	6.42	20231101	56500	-25.13	20230829	39750	6.42	20231101	0.59	N	064960	5000	731 억	2908882	N	N	0	N	N
140	20231205	140518	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42300	-200	5	-0.47	1260312400	29815	84.93	42450	42500	42050	55200	29750	42500	42271.01	19.89	0	-280	43100	42800	42550	42250	42000	42675	42125	731	12700	5000	32300	50	1	14623136	6186	7.07	0.66	12	0.20	5984.00	63655.00	56500	20230829	-25.13	39750	20231101	6.42	56500	-25.13	20230829	39750	6.42	20231101	56500	-25.13	20230829	39750	6.42	20231101	0.59	N	064960	5000	731 억	2908882	N	N	0	N	N
141	20231205	130517	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42250	-250	5	-0.59	994243050	23527	67.02	42450	42500	42050	55200	29750	42500	42259.56	19.89	0	-973	43100	42800	42550	42250	42000	42675	42125	731	12700	5000	32300	50	1	14623136	6178	7.06	0.66	12	0.16	5984.00	63655.00	56500	20230829	-25.22	39750	20231101	6.29	56500	-25.22	20230829	39750	6.29	20231101	56500	-25.22	20230829	39750	6.29	20231101	0.59	N	064960	5000	731 억	2908882	N	N	0	N	N
142	20231205	120513	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42300	-200	5	-0.47	680471350	16108	45.88	42450	42500	42050	55200	29750	42500	42244.15	19.89	0	-923	43100	42800	42550	42250	42000	42675	42125	731	12700	5000	32300	50	1	14623136	6186	7.07	0.66	12	0.11	5984.00	63655.00	56500	20230829	-25.13	39750	20231101	6.42	56500	-25.13	20230829	39750	6.42	20231101	56500	-25.13	20230829	39750	6.42	20231101	0.59	N	064960	5000	731 억	2908882	N	N	0	N	N
143	20231205	110513	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42250	-250	5	-0.59	525289200	12437	35.43	42450	42500	42050	55200	29750	42500	42235.79	19.89	0	-1181	43100	42800	42550	42250	42000	42675	42125	731	12700	5000	32300	50	1	14623136	6178	7.06	0.66	12	0.09	5984.00	63655.00	56500	20230829	-25.22	39750	20231101	6.29	56500	-25.22	20230829	39750	6.29	20231101	56500	-25.22	20230829	39750	6.29	20231101	0.59	N	064960	5000	731 억	2908882	N	N	0	N	N
144	20231205	100514	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42150	-350	5	-0.82	289395600	6853	19.52	42450	42500	42050	55200	29750	42500	42228.64	19.89	0	-1913	43100	42800	42550	42250	42000	42675	42125	731	12700	5000	32300	50	1	14623136	6164	7.04	0.66	12	0.05	5984.00	63655.00	56500	20230829	-25.40	39750	20231101	6.04	56500	-25.40	20230829	39750	6.04	20231101	56500	-25.40	20230829	39750	6.04	20231101	0.59	N	064960	5000	731 억	2908882	N	N	0	N	N
145	20231205	090512	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42200	-300	5	-0.71	44479700	1053	3.00	42450	42500	42050	55200	29750	42500	42238.45	19.89	0	-743	43100	42800	42550	42250	42000	42675	42125	731	12700	5000	32300	50	1	14623136	6171	7.05	0.66	12	0.01	5984.00	63655.00	56500	20230829	-25.31	39750	20231101	6.16	56500	-25.31	20230829	39750	6.16	20231101	56500	-25.31	20230829	39750	6.16	20231101	0.59	N	064960	5000	731 억	2908882	N	N	0	N	N
146	20231204	160513	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42500	150	2	0.35	1183833100	27812	42.18	42750	42850	42300	55000	29650	42350	42565.59	19.98	0	-4555	44283	43316	42833	41866	41383	43075	41625	731	12650	5000	32180	50	1	14623136	6215	7.10	0.67	12	0.19	5984.00	63655.00	56500	20230829	-24.78	39750	20231101	6.92	56500	-24.78	20230829	39750	6.92	20231101	56500	-24.78	20230829	39750	6.92	20231101	0.59	N	064960	5000	731 억	2921890	N	N	678	N	N
147	20231204	150515	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42550	200	2	0.47	723908100	17009	25.80	42750	42800	42300	55000	29650	42350	42560.30	19.98	0	-8401	44283	43316	42833	41866	41383	43075	41625	731	12650	5000	32180	50	1	14623136	6222	7.11	0.67	12	0.12	5984.00	63655.00	56500	20230829	-24.69	39750	20231101	7.04	56500	-24.69	20230829	39750	7.04	20231101	56500	-24.69	20230829	39750	7.04	20231101	0.59	N	064960	5000	731 억	2921890	N	N	678	N	N
148	20231204	140512	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42600	250	2	0.59	502631400	11816	17.92	42750	42800	42300	55000	29650	42350	42538.20	19.98	0	-4573	44283	43316	42833	41866	41383	43075	41625	731	12650	5000	32180	50	1	14623136	6229	7.12	0.67	12	0.08	5984.00	63655.00	56500	20230829	-24.60	39750	20231101	7.17	56500	-24.60	20230829	39750	7.17	20231101	56500	-24.60	20230829	39750	7.17	20231101	0.59	N	064960	5000	731 억	2921890	N	N	678	N	N
149	20231204	130510	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42650	300	2	0.71	425611700	10008	15.18	42750	42800	42300	55000	29650	42350	42527.15	19.98	0	-3635	44283	43316	42833	41866	41383	43075	41625	731	12650	5000	32180	50	1	14623136	6237	7.13	0.67	12	0.07	5984.00	63655.00	56500	20230829	-24.51	39750	20231101	7.30	56500	-24.51	20230829	39750	7.30	20231101	56500	-24.51	20230829	39750	7.30	20231101	0.59	N	064960	5000	731 억	2921890	N	N	678	N	N
150	20231204	120509	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42750	400	2	0.94	362456600	8524	12.93	42750	42800	42300	55000	29650	42350	42521.89	19.98	0	-3224	44283	43316	42833	41866	41383	43075	41625	731	12650	5000	32180	50	1	14623136	6251	7.14	0.67	12	0.06	5984.00	63655.00	56500	20230829	-24.34	39750	20231101	7.55	56500	-24.34	20230829	39750	7.55	20231101	56500	-24.34	20230829	39750	7.55	20231101	0.59	N	064960	5000	731 억	2921890	N	N	678	N	N
151	20231204	110513	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42500	150	2	0.35	308667450	7262	11.01	42750	42800	42300	55000	29650	42350	42504.47	19.98	0	-2858	44283	43316	42833	41866	41383	43075	41625	731	12650	5000	32180	50	1	14623136	6215	7.10	0.67	12	0.05	5984.00	63655.00	56500	20230829	-24.78	39750	20231101	6.92	56500	-24.78	20230829	39750	6.92	20231101	56500	-24.78	20230829	39750	6.92	20231101	0.59	N	064960	5000	731 억	2921890	N	N	678	N	N
152	20231204	100511	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42350	0	3	0.00	170551700	4014	6.09	42750	42750	42300	55000	29650	42350	42489.21	19.98	0	-1582	44283	43316	42833	41866	41383	43075	41625	731	12650	5000	32180	50	1	14623136	6193	7.08	0.67	12	0.03	5984.00	63655.00	56500	20230829	-25.04	39750	20231101	6.54	56500	-25.04	20230829	39750	6.54	20231101	56500	-25.04	20230829	39750	6.54	20231101	0.59	N	064960	5000	731 억	2921890	N	N	678	N	N
153	20231204	090511	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42400	50	2	0.12	13146100	309	0.47	42750	42750	42350	55000	29650	42350	42544.01	19.98	0	-80	44283	43316	42833	41866	41383	43075	41625	731	12650	5000	32180	50	1	14623136	6200	7.09	0.67	12	0.00	5984.00	63655.00	56500	20230829	-24.96	39750	20231101	6.67	56500	-24.96	20230829	39750	6.67	20231101	56500	-24.96	20230829	39750	6.67	20231101	0.59	N	064960	5000	731 억	2921890	N	N	678	N	N
154	20231201	160511	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42350	-1400	5	-3.20	2814682350	65845	231.04	43800	43800	42350	56800	30650	43750	42747.96	20.27	0	-41424	44150	43950	43750	43550	43350	44050	43650	731	13050	5000	33250	50	1	14623136	6193	7.08	0.67	12	0.45	5984.00	63655.00	56500	20230829	-25.04	39750	20231101	6.54	56500	-25.04	20230829	39750	6.54	20231101	56500	-25.04	20230829	39750	6.54	20231101	0.58	N	064960	5000	731 억	2964353	N	N	678	N	N
155	20231201	150510	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42500	-1250	5	-2.86	2501100050	58448	205.09	43800	43800	42350	56800	30650	43750	42791.88	20.27	0	-36886	44150	43950	43750	43550	43350	44050	43650	731	13050	5000	33250	50	1	14623136	6215	7.10	0.67	12	0.40	5984.00	63655.00	56500	20230829	-24.78	39750	20231101	6.92	56500	-24.78	20230829	39750	6.92	20231101	56500	-24.78	20230829	39750	6.92	20231101	0.58	N	064960	5000	731 억	2964353	N	N	0	N	N
156	20231201	140510	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42650	-1100	5	-2.51	2285815950	53382	187.31	43800	43800	42350	56800	30650	43750	42819.98	20.27	0	-35113	44150	43950	43750	43550	43350	44050	43650	731	13050	5000	33250	50	1	14623136	6237	7.13	0.67	12	0.37	5984.00	63655.00	56500	20230829	-24.51	39750	20231101	7.30	56500	-24.51	20230829	39750	7.30	20231101	56500	-24.51	20230829	39750	7.30	20231101	0.58	N	064960	5000	731 억	2964353	N	N	0	N	N
157	20231201	130508	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42400	-1350	5	-3.09	2043880950	47687	167.33	43800	43800	42350	56800	30650	43750	42860.34	20.27	0	-31931	44150	43950	43750	43550	43350	44050	43650	731	13050	5000	33250	50	1	14623136	6200	7.09	0.67	12	0.33	5984.00	63655.00	56500	20230829	-24.96	39750	20231101	6.67	56500	-24.96	20230829	39750	6.67	20231101	56500	-24.96	20230829	39750	6.67	20231101	0.58	N	064960	5000	731 억	2964353	N	N	0	N	N
158	20231201	120514	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42400	-1350	5	-3.09	1722622100	40119	140.77	43800	43800	42350	56800	30650	43750	42937.81	20.27	0	-26836	44150	43950	43750	43550	43350	44050	43650	731	13050	5000	33250	50	1	14623136	6200	7.09	0.67	12	0.27	5984.00	63655.00	56500	20230829	-24.96	39750	20231101	6.67	56500	-24.96	20230829	39750	6.67	20231101	56500	-24.96	20230829	39750	6.67	20231101	0.58	N	064960	5000	731 억	2964353	N	N	0	N	N
159	20231201	110512	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	42750	-1000	5	-2.29	1196378250	27740	97.34	43800	43800	42600	56800	30650	43750	43128.27	20.27	0	-17002	44150	43950	43750	43550	43350	44050	43650	731	13050	5000	33250	50	1	14623136	6251	7.14	0.67	12	0.19	5984.00	63655.00	56500	20230829	-24.34	39750	20231101	7.55	56500	-24.34	20230829	39750	7.55	20231101	56500	-24.34	20230829	39750	7.55	20231101	0.58	N	064960	5000	731 억	2964353	N	N	0	N	N
160	20231201	100514	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43500	-250	5	-0.57	285244300	6555	23.00	43800	43800	43400	56800	30650	43750	43515.53	20.27	0	-4479	44150	43950	43750	43550	43350	44050	43650	731	13050	5000	33250	50	1	14623136	6361	7.27	0.68	12	0.04	5984.00	63655.00	56500	20230829	-23.01	39750	20231101	9.43	56500	-23.01	20230829	39750	9.43	20231101	56500	-23.01	20230829	39750	9.43	20231101	0.58	N	064960	5000	731 억	2964353	N	N	0	N	N
161	20231201	090508	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	43500	-250	5	-0.57	18953100	435	1.53	43800	43800	43500	56800	30650	43750	43570.34	20.27	0	72	44150	43950	43750	43550	43350	44050	43650	731	13050	5000	33250	50	1	14623136	6361	7.27	0.68	12	0.00	5984.00	63655.00	56500	20230829	-23.01	39750	20231101	9.43	56500	-23.01	20230829	39750	9.43	20231101	56500	-23.01	20230829	39750	9.43	20231101	0.58	N	064960	5000	731 억	2964353	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History