KissMeData/064960/price/prices-20240501.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

65 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	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	20240531	160619	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	45800	-150	5	-0.33	964140200	21018	121.58	45950	46050	45650	59700	32200	45950	45872.13	17.29	-8332	46483	46216	45983	45716	45483	46100	45600	731	13750	5000	34920	50	1	14623136	6697	7.70	0.67	12	0.14	5948.00	68464.00	56500	20230829	-18.94	39750	20231101	15.22	47200	-2.97	20240516	41550	10.23	20240104	56500	-18.94	20230829	39750	15.22	20231101	0.49	N	064960	5000	731 억	2527694	N	N	0	N	N
3	20240531	150614	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	45950	0	3	0.00	727683200	15859	91.74	45950	46050	45650	59700	32200	45950	45884.56	17.29	-7409	46483	46216	45983	45716	45483	46100	45600	731	13750	5000	34920	50	1	14623136	6719	7.73	0.67	12	0.11	5948.00	68464.00	56500	20230829	-18.67	39750	20231101	15.60	47200	-2.65	20240516	41550	10.59	20240104	56500	-18.67	20230829	39750	15.60	20231101	0.49	N	064960	5000	731 억	2527694	N	N	0	N	N
4	20240531	140618	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	45950	0	3	0.00	453095600	9884	57.18	45950	46050	45650	59700	32200	45950	45841.32	17.29	-3508	46483	46216	45983	45716	45483	46100	45600	731	13750	5000	34920	50	1	14623136	6719	7.73	0.67	12	0.07	5948.00	68464.00	56500	20230829	-18.67	39750	20231101	15.60	47200	-2.65	20240516	41550	10.59	20240104	56500	-18.67	20230829	39750	15.60	20231101	0.49	N	064960	5000	731 억	2527694	N	N	0	N	N
5	20240531	130621	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	45850	-100	5	-0.22	337145050	7359	42.57	45950	45950	45650	59700	32200	45950	45813.98	17.29	-3039	46483	46216	45983	45716	45483	46100	45600	731	13750	5000	34920	50	1	14623136	6705	7.71	0.67	12	0.05	5948.00	68464.00	56500	20230829	-18.85	39750	20231101	15.35	47200	-2.86	20240516	41550	10.35	20240104	56500	-18.85	20230829	39750	15.35	20231101	0.49	N	064960	5000	731 억	2527694	N	N	0	N	N
6	20240531	120624	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	45800	-150	5	-0.33	275647500	6018	34.81	45950	45950	45650	59700	32200	45950	45803.84	17.29	-2125	46483	46216	45983	45716	45483	46100	45600	731	13750	5000	34920	50	1	14623136	6697	7.70	0.67	12	0.04	5948.00	68464.00	56500	20230829	-18.94	39750	20231101	15.22	47200	-2.97	20240516	41550	10.23	20240104	56500	-18.94	20230829	39750	15.22	20231101	0.49	N	064960	5000	731 억	2527694	N	N	0	N	N
7	20240531	110619	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	45850	-100	5	-0.22	222983650	4869	28.17	45950	45950	45650	59700	32200	45950	45796.60	17.29	-1431	46483	46216	45983	45716	45483	46100	45600	731	13750	5000	34920	50	1	14623136	6705	7.71	0.67	12	0.03	5948.00	68464.00	56500	20230829	-18.85	39750	20231101	15.35	47200	-2.86	20240516	41550	10.35	20240104	56500	-18.85	20230829	39750	15.35	20231101	0.49	N	064960	5000	731 억	2527694	N	N	0	N	N
8	20240531	100621	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	45800	-150	5	-0.33	120484550	2631	15.22	45950	45950	45650	59700	32200	45950	45794.20	17.29	-902	46483	46216	45983	45716	45483	46100	45600	731	13750	5000	34920	50	1	14623136	6697	7.70	0.67	12	0.02	5948.00	68464.00	56500	20230829	-18.94	39750	20231101	15.22	47200	-2.97	20240516	41550	10.23	20240104	56500	-18.94	20230829	39750	15.22	20231101	0.49	N	064960	5000	731 억	2527694	N	N	0	N	N
9	20240531	090618	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	45750	-200	5	-0.44	16015650	349	2.02	45950	45950	45700	59700	32200	45950	45890.11	17.29	29	46483	46216	45983	45716	45483	46100	45600	731	13750	5000	34920	50	1	14623136	6690	7.69	0.67	12	0.00	5948.00	68464.00	56500	20230829	-19.03	39750	20231101	15.09	47200	-3.07	20240516	41550	10.11	20240104	56500	-19.03	20230829	39750	15.09	20231101	0.49	N	064960	5000	731 억	2527694	N	N	0	N	N
10	20240530	160615	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	45950	-350	5	-0.76	793840150	17286	55.57	46000	46250	45750	60100	32450	46300	45923.88	17.32	-4246	46766	46532	46316	46082	45866	46425	45975	731	13800	5000	35180	50	1	14623136	6719	7.73	0.67	12	0.12	5948.00	68464.00	56500	20230829	-18.67	39750	20231101	15.60	47200	-2.65	20240516	41550	10.59	20240104	56500	-18.67	20230829	39750	15.60	20231101	0.49	N	064960	5000	731 억	2532514	N	N	99	N	N
11	20240530	150617	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	45950	-350	5	-0.76	676122300	14725	47.34	46000	46250	45750	60100	32450	46300	45916.62	17.32	-3300	46766	46532	46316	46082	45866	46425	45975	731	13800	5000	35180	50	1	14623136	6719	7.73	0.67	12	0.10	5948.00	68464.00	56500	20230829	-18.67	39750	20231101	15.60	47200	-2.65	20240516	41550	10.59	20240104	56500	-18.67	20230829	39750	15.60	20231101	0.49	N	064960	5000	731 억	2532514	N	N	99	N	N
12	20240530	140617	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	45900	-400	5	-0.86	491609200	10709	34.43	46000	46250	45750	60100	32450	46300	45906.17	17.32	-2450	46766	46532	46316	46082	45866	46425	45975	731	13800	5000	35180	50	1	14623136	6712	7.72	0.67	12	0.07	5948.00	68464.00	56500	20230829	-18.76	39750	20231101	15.47	47200	-2.75	20240516	41550	10.47	20240104	56500	-18.76	20230829	39750	15.47	20231101	0.49	N	064960	5000	731 억	2532514	N	N	99	N	N
13	20240530	130618	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	45900	-400	5	-0.86	420259550	9155	29.43	46000	46250	45750	60100	32450	46300	45904.92	17.32	-2373	46766	46532	46316	46082	45866	46425	45975	731	13800	5000	35180	50	1	14623136	6712	7.72	0.67	12	0.06	5948.00	68464.00	56500	20230829	-18.76	39750	20231101	15.47	47200	-2.75	20240516	41550	10.47	20240104	56500	-18.76	20230829	39750	15.47	20231101	0.49	N	064960	5000	731 억	2532514	N	N	99	N	N
14	20240530	120617	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	45900	-400	5	-0.86	357635600	7791	25.05	46000	46250	45750	60100	32450	46300	45903.68	17.32	-2321	46766	46532	46316	46082	45866	46425	45975	731	13800	5000	35180	50	1	14623136	6712	7.72	0.67	12	0.05	5948.00	68464.00	56500	20230829	-18.76	39750	20231101	15.47	47200	-2.75	20240516	41550	10.47	20240104	56500	-18.76	20230829	39750	15.47	20231101	0.49	N	064960	5000	731 억	2532514	N	N	99	N	N
15	20240530	110617	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	45900	-400	5	-0.86	288548650	6287	20.21	46000	46250	45750	60100	32450	46300	45896.08	17.32	-2184	46766	46532	46316	46082	45866	46425	45975	731	13800	5000	35180	50	1	14623136	6712	7.72	0.67	12	0.04	5948.00	68464.00	56500	20230829	-18.76	39750	20231101	15.47	47200	-2.75	20240516	41550	10.47	20240104	56500	-18.76	20230829	39750	15.47	20231101	0.49	N	064960	5000	731 억	2532514	N	N	99	N	N
16	20240530	100618	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	45800	-500	5	-1.08	195152100	4252	13.67	46000	46250	45750	60100	32450	46300	45896.54	17.32	-1935	46766	46532	46316	46082	45866	46425	45975	731	13800	5000	35180	50	1	14623136	6697	7.70	0.67	12	0.03	5948.00	68464.00	56500	20230829	-18.94	39750	20231101	15.22	47200	-2.97	20240516	41550	10.23	20240104	56500	-18.94	20230829	39750	15.22	20231101	0.49	N	064960	5000	731 억	2532514	N	N	99	N	N
17	20240530	090617	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	45900	-400	5	-0.86	24508100	533	1.71	46000	46250	45850	60100	32450	46300	45981.43	17.32	-198	46766	46532	46316	46082	45866	46425	45975	731	13800	5000	35180	50	1	14623136	6712	7.72	0.67	12	0.00	5948.00	68464.00	56500	20230829	-18.76	39750	20231101	15.47	47200	-2.75	20240516	41550	10.47	20240104	56500	-18.76	20230829	39750	15.47	20231101	0.49	N	064960	5000	731 억	2532514	N	N	99	N	N
18	20240529	160612	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46300	-250	5	-0.54	1439888950	31096	177.76	46550	46550	46100	60500	32600	46550	46304.64	17.38	-8189	46916	46732	46516	46332	46116	46825	46425	731	13950	5000	35370	50	1	14623136	6771	7.78	0.68	12	0.21	5948.00	68464.00	56500	20230829	-18.05	39750	20231101	16.48	47200	-1.91	20240516	41550	11.43	20240104	56500	-18.05	20230829	39750	16.48	20231101	0.49	N	064960	5000	731 억	2541845	N	N	99	N	N
19	20240529	150610	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46350	-200	5	-0.43	864288450	18675	106.76	46550	46550	46100	60500	32600	46550	46280.51	17.38	-6771	46916	46732	46516	46332	46116	46825	46425	731	13950	5000	35370	50	1	14623136	6778	7.79	0.68	12	0.13	5948.00	68464.00	56500	20230829	-17.96	39750	20231101	16.60	47200	-1.80	20240516	41550	11.55	20240104	56500	-17.96	20230829	39750	16.60	20231101	0.49	N	064960	5000	731 억	2541845	N	N	771	N	N
20	20240529	140611	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46250	-300	5	-0.64	542543200	11729	67.05	46550	46550	46100	60500	32600	46550	46256.56	17.38	-6477	46916	46732	46516	46332	46116	46825	46425	731	13950	5000	35370	50	1	14623136	6763	7.78	0.68	12	0.08	5948.00	68464.00	56500	20230829	-18.14	39750	20231101	16.35	47200	-2.01	20240516	41550	11.31	20240104	56500	-18.14	20230829	39750	16.35	20231101	0.49	N	064960	5000	731 억	2541845	N	N	771	N	N
21	20240529	130612	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46250	-300	5	-0.64	357852600	7736	44.22	46550	46550	46100	60500	32600	46550	46258.09	17.38	-3829	46916	46732	46516	46332	46116	46825	46425	731	13950	5000	35370	50	1	14623136	6763	7.78	0.68	12	0.05	5948.00	68464.00	56500	20230829	-18.14	39750	20231101	16.35	47200	-2.01	20240516	41550	11.31	20240104	56500	-18.14	20230829	39750	16.35	20231101	0.49	N	064960	5000	731 억	2541845	N	N	771	N	N
22	20240529	120616	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46250	-300	5	-0.64	293023700	6335	36.21	46550	46550	46100	60500	32600	46550	46254.73	17.38	-3409	46916	46732	46516	46332	46116	46825	46425	731	13950	5000	35370	50	1	14623136	6763	7.78	0.68	12	0.04	5948.00	68464.00	56500	20230829	-18.14	39750	20231101	16.35	47200	-2.01	20240516	41550	11.31	20240104	56500	-18.14	20230829	39750	16.35	20231101	0.49	N	064960	5000	731 억	2541845	N	N	771	N	N
23	20240529	110613	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46200	-350	5	-0.75	262919700	5684	32.49	46550	46550	46100	60500	32600	46550	46256.10	17.38	-3319	46916	46732	46516	46332	46116	46825	46425	731	13950	5000	35370	50	1	14623136	6756	7.77	0.67	12	0.04	5948.00	68464.00	56500	20230829	-18.23	39750	20231101	16.23	47200	-2.12	20240516	41550	11.19	20240104	56500	-18.23	20230829	39750	16.23	20231101	0.49	N	064960	5000	731 억	2541845	N	N	771	N	N
24	20240529	100611	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46250	-300	5	-0.64	184811000	3993	22.83	46550	46550	46100	60500	32600	46550	46283.75	17.38	-2691	46916	46732	46516	46332	46116	46825	46425	731	13950	5000	35370	50	1	14623136	6763	7.78	0.68	12	0.03	5948.00	68464.00	56500	20230829	-18.14	39750	20231101	16.35	47200	-2.01	20240516	41550	11.31	20240104	56500	-18.14	20230829	39750	16.35	20231101	0.49	N	064960	5000	731 억	2541845	N	N	771	N	N
25	20240529	090608	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46300	-250	5	-0.54	36205300	782	4.47	46550	46550	46100	60500	32600	46550	46298.34	17.38	-706	46916	46732	46516	46332	46116	46825	46425	731	13950	5000	35370	50	1	14623136	6771	7.78	0.68	12	0.01	5948.00	68464.00	56500	20230829	-18.05	39750	20231101	16.48	47200	-1.91	20240516	41550	11.43	20240104	56500	-18.05	20230829	39750	16.48	20231101	0.49	N	064960	5000	731 억	2541845	N	N	771	N	N
26	20240528	160608	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46550	-150	5	-0.32	811725450	17429	122.82	46500	46700	46300	60700	32700	46700	46573.33	17.43	-8953	47033	46866	46633	46466	46233	46900	46500	731	14000	5000	35490	50	1	14623136	6807	7.83	0.68	12	0.12	5948.00	68464.00	56500	20230829	-17.61	39750	20231101	17.11	47200	-1.38	20240516	41550	12.03	20240104	56500	-17.61	20230829	39750	17.11	20231101	0.49	N	064960	5000	731 억	2549177	N	N	771	N	N
27	20240528	150611	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46600	-100	5	-0.21	672256400	14435	101.72	46500	46700	46300	60700	32700	46700	46571.28	17.43	-7511	47033	46866	46633	46466	46233	46900	46500	731	14000	5000	35490	50	1	14623136	6814	7.83	0.68	12	0.10	5948.00	68464.00	56500	20230829	-17.52	39750	20231101	17.23	47200	-1.27	20240516	41550	12.15	20240104	56500	-17.52	20230829	39750	17.23	20231101	0.49	N	064960	5000	731 억	2549177	N	N	261	N	N
28	20240528	140612	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46600	-100	5	-0.21	575412050	12357	87.08	46500	46700	46300	60700	32700	46700	46565.68	17.43	-5581	47033	46866	46633	46466	46233	46900	46500	731	14000	5000	35490	50	1	14623136	6814	7.83	0.68	12	0.08	5948.00	68464.00	56500	20230829	-17.52	39750	20231101	17.23	47200	-1.27	20240516	41550	12.15	20240104	56500	-17.52	20230829	39750	17.23	20231101	0.49	N	064960	5000	731 억	2549177	N	N	261	N	N
29	20240528	130608	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46550	-150	5	-0.32	424986450	9130	64.34	46500	46700	46300	60700	32700	46700	46548.35	17.43	-3971	47033	46866	46633	46466	46233	46900	46500	731	14000	5000	35490	50	1	14623136	6807	7.83	0.68	12	0.06	5948.00	68464.00	56500	20230829	-17.61	39750	20231101	17.11	47200	-1.38	20240516	41550	12.03	20240104	56500	-17.61	20230829	39750	17.11	20231101	0.49	N	064960	5000	731 억	2549177	N	N	261	N	N
30	20240528	120609	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46550	-150	5	-0.32	353463900	7595	53.52	46500	46700	46300	60700	32700	46700	46539.03	17.43	-3096	47033	46866	46633	46466	46233	46900	46500	731	14000	5000	35490	50	1	14623136	6807	7.83	0.68	12	0.05	5948.00	68464.00	56500	20230829	-17.61	39750	20231101	17.11	47200	-1.38	20240516	41550	12.03	20240104	56500	-17.61	20230829	39750	17.11	20231101	0.49	N	064960	5000	731 억	2549177	N	N	261	N	N
31	20240528	110555	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46650	-50	5	-0.11	242524300	5215	36.75	46500	46700	46300	60700	32700	46700	46505.14	17.43	-1912	47033	46866	46633	46466	46233	46900	46500	731	14000	5000	35490	50	1	14623136	6822	7.84	0.68	12	0.04	5948.00	68464.00	56500	20230829	-17.43	39750	20231101	17.36	47200	-1.17	20240516	41550	12.27	20240104	56500	-17.43	20230829	39750	17.36	20231101	0.49	N	064960	5000	731 억	2549177	N	N	261	N	N
32	20240528	100610	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46500	-200	5	-0.43	174575650	3757	26.47	46500	46700	46300	60700	32700	46700	46466.77	17.43	-1627	47033	46866	46633	46466	46233	46900	46500	731	14000	5000	35490	50	1	14623136	6800	7.82	0.68	12	0.03	5948.00	68464.00	56500	20230829	-17.70	39750	20231101	16.98	47200	-1.48	20240516	41550	11.91	20240104	56500	-17.70	20230829	39750	16.98	20231101	0.49	N	064960	5000	731 억	2549177	N	N	261	N	N
33	20240528	090611	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46550	-150	5	-0.32	27717600	596	4.20	46500	46700	46500	60700	32700	46700	46506.04	17.43	-173	47033	46866	46633	46466	46233	46900	46500	731	14000	5000	35490	50	1	14623136	6807	7.83	0.68	12	0.00	5948.00	68464.00	56500	20230829	-17.61	39750	20231101	17.11	47200	-1.38	20240516	41550	12.03	20240104	56500	-17.61	20230829	39750	17.11	20231101	0.49	N	064960	5000	731 억	2549177	N	N	261	N	N
34	20240527	160559	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46700	0	3	0.00	661650400	14191	65.74	46700	46800	46400	60700	32700	46700	46624.65	17.46	-3002	47500	47100	46700	46300	45900	46900	46100	731	14000	5000	35490	50	1	14623136	6829	7.85	0.68	12	0.10	5948.00	68464.00	56500	20230829	-17.35	39750	20231101	17.48	47200	-1.06	20240516	41550	12.39	20240104	56500	-17.35	20230829	39750	17.48	20231101	0.50	N	064960	5000	731 억	2552893	N	N	261	N	N
35	20240527	150610	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46800	100	2	0.21	618675500	13271	61.47	46700	46800	46400	60700	32700	46700	46618.60	17.46	-2735	47500	47100	46700	46300	45900	46900	46100	731	14000	5000	35490	50	1	14623136	6844	7.87	0.68	12	0.09	5948.00	68464.00	56500	20230829	-17.17	39750	20231101	17.74	47200	-0.85	20240516	41550	12.64	20240104	56500	-17.17	20230829	39750	17.74	20231101	0.50	N	064960	5000	731 억	2552893	N	N	40	N	N
36	20240527	140608	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46650	-50	5	-0.11	475366200	10204	47.27	46700	46750	46400	60700	32700	46700	46586.26	17.46	-2454	47500	47100	46700	46300	45900	46900	46100	731	14000	5000	35490	50	1	14623136	6822	7.84	0.68	12	0.07	5948.00	68464.00	56500	20230829	-17.43	39750	20231101	17.36	47200	-1.17	20240516	41550	12.27	20240104	56500	-17.43	20230829	39750	17.36	20231101	0.50	N	064960	5000	731 억	2552893	N	N	40	N	N
37	20240527	130607	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46650	-50	5	-0.11	326001550	7004	32.44	46700	46750	46400	60700	32700	46700	46545.05	17.46	-1537	47500	47100	46700	46300	45900	46900	46100	731	14000	5000	35490	50	1	14623136	6822	7.84	0.68	12	0.05	5948.00	68464.00	56500	20230829	-17.43	39750	20231101	17.36	47200	-1.17	20240516	41550	12.27	20240104	56500	-17.43	20230829	39750	17.36	20231101	0.50	N	064960	5000	731 억	2552893	N	N	40	N	N
38	20240527	120609	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46550	-150	5	-0.32	247722050	5323	24.66	46700	46750	46400	60700	32700	46700	46538.05	17.46	-1159	47500	47100	46700	46300	45900	46900	46100	731	14000	5000	35490	50	1	14623136	6807	7.83	0.68	12	0.04	5948.00	68464.00	56500	20230829	-17.61	39750	20231101	17.11	47200	-1.38	20240516	41550	12.03	20240104	56500	-17.61	20230829	39750	17.11	20231101	0.50	N	064960	5000	731 억	2552893	N	N	40	N	N
39	20240527	110608	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46700	0	3	0.00	215305100	4628	21.44	46700	46700	46400	60700	32700	46700	46522.28	17.46	-1087	47500	47100	46700	46300	45900	46900	46100	731	14000	5000	35490	50	1	14623136	6829	7.85	0.68	12	0.03	5948.00	68464.00	56500	20230829	-17.35	39750	20231101	17.48	47200	-1.06	20240516	41550	12.39	20240104	56500	-17.35	20230829	39750	17.48	20231101	0.50	N	064960	5000	731 억	2552893	N	N	40	N	N
40	20240527	100606	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46450	-250	5	-0.54	106214550	2285	10.58	46700	46700	46400	60700	32700	46700	46483.39	17.46	-288	47500	47100	46700	46300	45900	46900	46100	731	14000	5000	35490	50	1	14623136	6792	7.81	0.68	12	0.02	5948.00	68464.00	56500	20230829	-17.79	39750	20231101	16.86	47200	-1.59	20240516	41550	11.79	20240104	56500	-17.79	20230829	39750	16.86	20231101	0.50	N	064960	5000	731 억	2552893	N	N	40	N	N
41	20240527	090607	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46400	-300	5	-0.64	16032050	345	1.60	46700	46700	46400	60700	32700	46700	46469.71	17.46	-38	47500	47100	46700	46300	45900	46900	46100	731	14000	5000	35490	50	1	14623136	6785	7.80	0.68	12	0.00	5948.00	68464.00	56500	20230829	-17.88	39750	20231101	16.73	47200	-1.69	20240516	41550	11.67	20240104	56500	-17.88	20230829	39750	16.73	20231101	0.50	N	064960	5000	731 억	2552893	N	N	40	N	N
42	20240524	160538	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46700	-200	5	-0.43	1006826450	21584	101.43	46850	47100	46300	60900	32850	46900	46646.89	17.49	-5206	47233	47066	46833	46666	46433	46950	46550	731	14000	5000	35640	50	1	14623136	6829	7.85	0.68	12	0.15	5948.00	68464.00	56500	20230829	-17.35	39750	20231101	17.48	47200	-1.06	20240516	41550	12.39	20240104	56500	-17.35	20230829	39750	17.48	20231101	0.50	N	064960	5000	731 억	2557123	N	N	40	N	N
43	20240524	150537	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46700	-200	5	-0.43	870134550	18657	87.67	46850	47100	46300	60900	32850	46900	46638.50	17.49	-3632	47233	47066	46833	46666	46433	46950	46550	731	14000	5000	35640	50	1	14623136	6829	7.85	0.68	12	0.13	5948.00	68464.00	56500	20230829	-17.35	39750	20231101	17.48	47200	-1.06	20240516	41550	12.39	20240104	56500	-17.35	20230829	39750	17.48	20231101	0.50	N	064960	5000	731 억	2557123	N	N	133	N	N
44	20240524	140541	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46700	-200	5	-0.43	671700550	14408	67.71	46850	47100	46300	60900	32850	46900	46619.97	17.49	-2288	47233	47066	46833	46666	46433	46950	46550	731	14000	5000	35640	50	1	14623136	6829	7.85	0.68	12	0.10	5948.00	68464.00	56500	20230829	-17.35	39750	20231101	17.48	47200	-1.06	20240516	41550	12.39	20240104	56500	-17.35	20230829	39750	17.48	20231101	0.50	N	064960	5000	731 억	2557123	N	N	133	N	N
45	20240524	130538	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46750	-150	5	-0.32	571961400	12273	57.67	46850	47100	46300	60900	32850	46900	46603.23	17.49	-1921	47233	47066	46833	46666	46433	46950	46550	731	14000	5000	35640	50	1	14623136	6836	7.86	0.68	12	0.08	5948.00	68464.00	56500	20230829	-17.26	39750	20231101	17.61	47200	-0.95	20240516	41550	12.52	20240104	56500	-17.26	20230829	39750	17.61	20231101	0.50	N	064960	5000	731 억	2557123	N	N	133	N	N
46	20240524	120538	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46700	-200	5	-0.43	536482450	11514	54.11	46850	47100	46300	60900	32850	46900	46593.92	17.49	-1608	47233	47066	46833	46666	46433	46950	46550	731	14000	5000	35640	50	1	14623136	6829	7.85	0.68	12	0.08	5948.00	68464.00	56500	20230829	-17.35	39750	20231101	17.48	47200	-1.06	20240516	41550	12.39	20240104	56500	-17.35	20230829	39750	17.48	20231101	0.50	N	064960	5000	731 억	2557123	N	N	133	N	N
47	20240524	110537	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46500	-400	5	-0.85	413062250	8869	41.68	46850	47100	46300	60900	32850	46900	46573.71	17.49	-771	47233	47066	46833	46666	46433	46950	46550	731	14000	5000	35640	50	1	14623136	6800	7.82	0.68	12	0.06	5948.00	68464.00	56500	20230829	-17.70	39750	20231101	16.98	47200	-1.48	20240516	41550	11.91	20240104	56500	-17.70	20230829	39750	16.98	20231101	0.50	N	064960	5000	731 억	2557123	N	N	133	N	N
48	20240524	100541	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46400	-500	5	-1.07	320291550	6875	32.31	46850	47100	46300	60900	32850	46900	46587.86	17.49	-291	47233	47066	46833	46666	46433	46950	46550	731	14000	5000	35640	50	1	14623136	6785	7.80	0.68	12	0.05	5948.00	68464.00	56500	20230829	-17.88	39750	20231101	16.73	47200	-1.69	20240516	41550	11.67	20240104	56500	-17.88	20230829	39750	16.73	20231101	0.50	N	064960	5000	731 억	2557123	N	N	133	N	N
49	20240524	090538	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46700	-200	5	-0.43	17976400	385	1.81	46850	46850	46600	60900	32850	46900	46691.95	17.49	-163	47233	47066	46833	46666	46433	46950	46550	731	14000	5000	35640	50	1	14623136	6829	7.85	0.68	12	0.00	5948.00	68464.00	56500	20230829	-17.35	39750	20231101	17.48	47200	-1.06	20240516	41550	12.39	20240104	56500	-17.35	20230829	39750	17.48	20231101	0.50	N	064960	5000	731 억	2557123	N	N	133	N	N
50	20240523	160535	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46900	100	2	0.21	996788650	21278	150.45	46950	47000	46600	60800	32800	46800	46845.95	17.50	-1248	47300	47050	46600	46350	45900	47175	46475	731	14000	5000	35560	50	1	14623136	6858	7.89	0.69	12	0.15	5948.00	68464.00	56500	20230829	-16.99	39750	20231101	17.99	47200	-0.64	20240516	41550	12.88	20240104	56500	-16.99	20230829	39750	17.99	20231101	0.50	N	064960	5000	731 억	2558363	N	N	133	N	N
51	20240523	150540	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46950	150	2	0.32	950310000	20287	143.44	46950	47000	46600	60800	32800	46800	46843.30	17.50	-649	47300	47050	46600	46350	45900	47175	46475	731	14000	5000	35560	50	1	14623136	6866	7.89	0.69	12	0.14	5948.00	68464.00	56500	20230829	-16.90	39750	20231101	18.11	47200	-0.53	20240516	41550	13.00	20240104	56500	-16.90	20230829	39750	18.11	20231101	0.50	N	064960	5000	731 억	2558363	N	N	0	N	N
52	20240523	140541	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46900	100	2	0.21	597063750	12752	90.16	46950	47000	46600	60800	32800	46800	46821.18	17.50	-631	47300	47050	46600	46350	45900	47175	46475	731	14000	5000	35560	50	1	14623136	6858	7.89	0.69	12	0.09	5948.00	68464.00	56500	20230829	-16.99	39750	20231101	17.99	47200	-0.64	20240516	41550	12.88	20240104	56500	-16.99	20230829	39750	17.99	20231101	0.50	N	064960	5000	731 억	2558363	N	N	0	N	N
53	20240523	130539	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46950	150	2	0.32	363526400	7772	54.95	46950	47000	46600	60800	32800	46800	46773.85	17.50	159	47300	47050	46600	46350	45900	47175	46475	731	14000	5000	35560	50	1	14623136	6866	7.89	0.69	12	0.05	5948.00	68464.00	56500	20230829	-16.90	39750	20231101	18.11	47200	-0.53	20240516	41550	13.00	20240104	56500	-16.90	20230829	39750	18.11	20231101	0.50	N	064960	5000	731 억	2558363	N	N	0	N	N
54	20240523	120535	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46800	0	3	0.00	311554950	6665	47.13	46950	47000	46600	60800	32800	46800	46744.93	17.50	294	47300	47050	46600	46350	45900	47175	46475	731	14000	5000	35560	50	1	14623136	6844	7.87	0.68	12	0.05	5948.00	68464.00	56500	20230829	-17.17	39750	20231101	17.74	47200	-0.85	20240516	41550	12.64	20240104	56500	-17.17	20230829	39750	17.74	20231101	0.50	N	064960	5000	731 억	2558363	N	N	0	N	N
55	20240523	110535	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46950	150	2	0.32	283928750	6076	42.96	46950	47000	46600	60800	32800	46800	46729.55	17.50	1	47300	47050	46600	46350	45900	47175	46475	731	14000	5000	35560	50	1	14623136	6866	7.89	0.69	12	0.04	5948.00	68464.00	56500	20230829	-16.90	39750	20231101	18.11	47200	-0.53	20240516	41550	13.00	20240104	56500	-16.90	20230829	39750	18.11	20231101	0.50	N	064960	5000	731 억	2558363	N	N	0	N	N
56	20240523	100536	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46700	-100	5	-0.21	151464500	3244	22.94	46950	47000	46600	60800	32800	46800	46690.66	17.50	-400	47300	47050	46600	46350	45900	47175	46475	731	14000	5000	35560	50	1	14623136	6829	7.85	0.68	12	0.02	5948.00	68464.00	56500	20230829	-17.35	39750	20231101	17.48	47200	-1.06	20240516	41550	12.39	20240104	56500	-17.35	20230829	39750	17.48	20231101	0.50	N	064960	5000	731 억	2558363	N	N	0	N	N
57	20240523	090539	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46700	-100	5	-0.21	15170800	324	2.29	46950	47000	46600	60800	32800	46800	46823.46	17.50	61	47300	47050	46600	46350	45900	47175	46475	731	14000	5000	35560	50	1	14623136	6829	7.85	0.68	12	0.00	5948.00	68464.00	56500	20230829	-17.35	39750	20231101	17.48	47200	-1.06	20240516	41550	12.39	20240104	56500	-17.35	20230829	39750	17.48	20231101	0.50	N	064960	5000	731 억	2558363	N	N	0	N	N
58	20240522	160530	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46800	400	2	0.86	656885900	14112	56.78	46500	46850	46150	60300	32500	46400	46547.98	17.51	-1260	47366	46882	46566	46082	45766	46725	45925	731	13900	5000	35260	50	1	14623136	6844	7.87	0.68	12	0.10	5948.00	68464.00	56500	20230829	-17.17	39750	20231101	17.74	47200	-0.85	20240516	41550	12.64	20240104	56500	-17.17	20230829	39750	17.74	20231101	0.52	N	064960	5000	731 억	2560589	N	N	0	N	N
59	20240522	150535	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46650	250	2	0.54	611555950	13142	52.87	46500	46850	46150	60300	32500	46400	46534.47	17.51	-1079	47366	46882	46566	46082	45766	46725	45925	731	13900	5000	35260	50	1	14623136	6822	7.84	0.68	12	0.09	5948.00	68464.00	56500	20230829	-17.43	39750	20231101	17.36	47200	-1.17	20240516	41550	12.27	20240104	56500	-17.43	20230829	39750	17.36	20231101	0.52	N	064960	5000	731 억	2560589	N	N	0	N	N
60	20240522	140537	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46600	200	2	0.43	497139250	10691	43.01	46500	46850	46150	60300	32500	46400	46500.72	17.51	-1400	47366	46882	46566	46082	45766	46725	45925	731	13900	5000	35260	50	1	14623136	6814	7.83	0.68	12	0.07	5948.00	68464.00	56500	20230829	-17.52	39750	20231101	17.23	47200	-1.27	20240516	41550	12.15	20240104	56500	-17.52	20230829	39750	17.23	20231101	0.52	N	064960	5000	731 억	2560589	N	N	0	N	N
61	20240522	130533	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46550	150	2	0.32	339325800	7307	29.40	46500	46650	46150	60300	32500	46400	46438.46	17.51	-1419	47366	46882	46566	46082	45766	46725	45925	731	13900	5000	35260	50	1	14623136	6807	7.83	0.68	12	0.05	5948.00	68464.00	56500	20230829	-17.61	39750	20231101	17.11	47200	-1.38	20240516	41550	12.03	20240104	56500	-17.61	20230829	39750	17.11	20231101	0.52	N	064960	5000	731 억	2560589	N	N	0	N	N
62	20240522	120531	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46550	150	2	0.32	223381050	4815	19.37	46500	46600	46150	60300	32500	46400	46392.74	17.51	-1396	47366	46882	46566	46082	45766	46725	45925	731	13900	5000	35260	50	1	14623136	6807	7.83	0.68	12	0.03	5948.00	68464.00	56500	20230829	-17.61	39750	20231101	17.11	47200	-1.38	20240516	41550	12.03	20240104	56500	-17.61	20230829	39750	17.11	20231101	0.52	N	064960	5000	731 억	2560589	N	N	0	N	N
63	20240522	110537	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46550	150	2	0.32	180681250	3897	15.68	46500	46600	46150	60300	32500	46400	46364.19	17.51	-1302	47366	46882	46566	46082	45766	46725	45925	731	13900	5000	35260	50	1	14623136	6807	7.83	0.68	12	0.03	5948.00	68464.00	56500	20230829	-17.61	39750	20231101	17.11	47200	-1.38	20240516	41550	12.03	20240104	56500	-17.61	20230829	39750	17.11	20231101	0.52	N	064960	5000	731 억	2560589	N	N	0	N	N
64	20240522	100535	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46500	100	2	0.22	138811800	2997	12.06	46500	46500	46150	60300	32500	46400	46316.92	17.51	-1206	47366	46882	46566	46082	45766	46725	45925	731	13900	5000	35260	50	1	14623136	6800	7.82	0.68	12	0.02	5948.00	68464.00	56500	20230829	-17.70	39750	20231101	16.98	47200	-1.48	20240516	41550	11.91	20240104	56500	-17.70	20230829	39750	16.98	20231101	0.52	N	064960	5000	731 억	2560589	N	N	0	N	N
65	20240522	090534	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46350	-50	5	-0.11	30187100	652	2.62	46500	46500	46150	60300	32500	46400	46299.23	17.51	-430	47366	46882	46566	46082	45766	46725	45925	731	13900	5000	35260	50	1	14623136	6778	7.79	0.68	12	0.00	5948.00	68464.00	56500	20230829	-17.96	39750	20231101	16.60	47200	-1.80	20240516	41550	11.55	20240104	56500	-17.96	20230829	39750	16.60	20231101	0.52	N	064960	5000	731 억	2560589	N	N	0	N	N
66	20240521	160529	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46400	-600	5	-1.28	1158193600	24846	167.27	47050	47050	46250	61100	32900	47000	46614.92	17.58	-10146	47333	47166	46983	46816	46633	47075	46725	731	14100	5000	35720	50	1	14623136	6785	7.80	0.68	12	0.17	5948.00	68464.00	56500	20230829	-17.88	39750	20231101	16.73	47200	-1.69	20240516	41550	11.67	20240104	56500	-17.88	20230829	39750	16.73	20231101	0.52	N	064960	5000	731 억	2570783	N	N	27	N	N
67	20240521	150535	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46450	-550	5	-1.17	1076580150	23088	155.43	47050	47050	46250	61100	32900	47000	46629.42	17.58	-9702	47333	47166	46983	46816	46633	47075	46725	731	14100	5000	35720	50	1	14623136	6792	7.81	0.68	12	0.16	5948.00	68464.00	56500	20230829	-17.79	39750	20231101	16.86	47200	-1.59	20240516	41550	11.79	20240104	56500	-17.79	20230829	39750	16.86	20231101	0.52	N	064960	5000	731 억	2570783	N	N	27	N	N
68	20240521	140532	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46350	-650	5	-1.38	929175600	19914	134.06	47050	47050	46250	61100	32900	47000	46659.42	17.58	-8524	47333	47166	46983	46816	46633	47075	46725	731	14100	5000	35720	50	1	14623136	6778	7.79	0.68	12	0.14	5948.00	68464.00	56500	20230829	-17.96	39750	20231101	16.60	47200	-1.80	20240516	41550	11.55	20240104	56500	-17.96	20230829	39750	16.60	20231101	0.52	N	064960	5000	731 억	2570783	N	N	27	N	N
69	20240521	130533	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46450	-550	5	-1.17	856577600	18350	123.54	47050	47050	46250	61100	32900	47000	46679.98	17.58	-8800	47333	47166	46983	46816	46633	47075	46725	731	14100	5000	35720	50	1	14623136	6792	7.81	0.68	12	0.13	5948.00	68464.00	56500	20230829	-17.79	39750	20231101	16.86	47200	-1.59	20240516	41550	11.79	20240104	56500	-17.79	20230829	39750	16.86	20231101	0.52	N	064960	5000	731 억	2570783	N	N	27	N	N
70	20240521	120534	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46700	-300	5	-0.64	523796000	11193	75.35	47050	47050	46650	61100	32900	47000	46796.75	17.58	-5810	47333	47166	46983	46816	46633	47075	46725	731	14100	5000	35720	50	1	14623136	6829	7.85	0.68	12	0.08	5948.00	68464.00	56500	20230829	-17.35	39750	20231101	17.48	47200	-1.06	20240516	41550	12.39	20240104	56500	-17.35	20230829	39750	17.48	20231101	0.52	N	064960	5000	731 억	2570783	N	N	27	N	N
71	20240521	110534	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46850	-150	5	-0.32	320138000	6835	46.01	47050	47050	46700	61100	32900	47000	46838.04	17.58	-3143	47333	47166	46983	46816	46633	47075	46725	731	14100	5000	35720	50	1	14623136	6851	7.88	0.68	12	0.05	5948.00	68464.00	56500	20230829	-17.08	39750	20231101	17.86	47200	-0.74	20240516	41550	12.76	20240104	56500	-17.08	20230829	39750	17.86	20231101	0.52	N	064960	5000	731 억	2570783	N	N	27	N	N
72	20240521	100533	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46750	-250	5	-0.53	230455750	4919	33.12	47050	47050	46700	61100	32900	47000	46850.12	17.58	-2352	47333	47166	46983	46816	46633	47075	46725	731	14100	5000	35720	50	1	14623136	6836	7.86	0.68	12	0.03	5948.00	68464.00	56500	20230829	-17.26	39750	20231101	17.61	47200	-0.95	20240516	41550	12.52	20240104	56500	-17.26	20230829	39750	17.61	20231101	0.52	N	064960	5000	731 억	2570783	N	N	27	N	N
73	20240521	090530	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46800	-200	5	-0.43	62503000	1335	8.99	47050	47050	46700	61100	32900	47000	46818.73	17.58	-754	47333	47166	46983	46816	46633	47075	46725	731	14100	5000	35720	50	1	14623136	6844	7.87	0.68	12	0.01	5948.00	68464.00	56500	20230829	-17.17	39750	20231101	17.74	47200	-0.85	20240516	41550	12.64	20240104	56500	-17.17	20230829	39750	17.74	20231101	0.52	N	064960	5000	731 억	2570783	N	N	27	N	N
74	20240517	160533	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	47000	-100	5	-0.21	515098600	10959	58.90	47100	47200	46900	61200	33000	47100	47002.35	17.62	-198	47466	47282	47016	46832	46566	47375	46925	731	14100	5000	35790	50	1	14623136	6873	7.90	0.69	12	0.07	5948.00	68464.00	56500	20230829	-16.81	39750	20231101	18.24	47200	0.00	20240516	41550	13.12	20240104	56500	-16.81	20230829	39750	18.24	20231101	0.51	N	064960	5000	731 억	2575918	N	N	290	N	N
75	20240517	150536	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	47000	-100	5	-0.21	486336600	10347	55.61	47100	47200	46900	61200	33000	47100	47002.67	17.62	-496	47466	47282	47016	46832	46566	47375	46925	731	14100	5000	35790	50	1	14623136	6873	7.90	0.69	12	0.07	5948.00	68464.00	56500	20230829	-16.81	39750	20231101	18.24	47200	0.00	20240516	41550	13.12	20240104	56500	-16.81	20230829	39750	18.24	20231101	0.51	N	064960	5000	731 억	2575918	N	N	290	N	N
76	20240517	140529	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46950	-150	5	-0.32	421625300	8969	48.21	47100	47200	46900	61200	33000	47100	47009.18	17.62	-380	47466	47282	47016	46832	46566	47375	46925	731	14100	5000	35790	50	1	14623136	6866	7.89	0.69	12	0.06	5948.00	68464.00	56500	20230829	-16.90	39750	20231101	18.11	47200	0.00	20240516	41550	13.00	20240104	56500	-16.90	20230829	39750	18.11	20231101	0.51	N	064960	5000	731 억	2575918	N	N	290	N	N
77	20240517	130526	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	47000	-100	5	-0.21	377057950	8020	43.11	47100	47200	46900	61200	33000	47100	47014.71	17.62	-376	47466	47282	47016	46832	46566	47375	46925	731	14100	5000	35790	50	1	14623136	6873	7.90	0.69	12	0.05	5948.00	68464.00	56500	20230829	-16.81	39750	20231101	18.24	47200	0.00	20240516	41550	13.12	20240104	56500	-16.81	20230829	39750	18.24	20231101	0.51	N	064960	5000	731 억	2575918	N	N	290	N	N
78	20240517	120527	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46950	-150	5	-0.32	322673350	6862	36.88	47100	47200	46900	61200	33000	47100	47023.22	17.62	-421	47466	47282	47016	46832	46566	47375	46925	731	14100	5000	35790	50	1	14623136	6866	7.89	0.69	12	0.05	5948.00	68464.00	56500	20230829	-16.90	39750	20231101	18.11	47200	0.00	20240516	41550	13.00	20240104	56500	-16.90	20230829	39750	18.11	20231101	0.51	N	064960	5000	731 억	2575918	N	N	290	N	N
79	20240517	110528	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	47000	-100	5	-0.21	247975350	5272	28.34	47100	47200	46900	61200	33000	47100	47036.30	17.62	-446	47466	47282	47016	46832	46566	47375	46925	731	14100	5000	35790	50	1	14623136	6873	7.90	0.69	12	0.04	5948.00	68464.00	56500	20230829	-16.81	39750	20231101	18.24	47200	0.00	20240516	41550	13.12	20240104	56500	-16.81	20230829	39750	18.24	20231101	0.51	N	064960	5000	731 억	2575918	N	N	290	N	N
80	20240517	100523	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	47050	-50	5	-0.11	124733000	2651	14.25	47100	47200	46900	61200	33000	47100	47051.30	17.62	225	47466	47282	47016	46832	46566	47375	46925	731	14100	5000	35790	50	1	14623136	6880	7.91	0.69	12	0.02	5948.00	68464.00	56500	20230829	-16.73	39750	20231101	18.36	47200	0.00	20240516	41550	13.24	20240104	56500	-16.73	20230829	39750	18.36	20231101	0.51	N	064960	5000	731 억	2575918	N	N	290	N	N
81	20240517	090527	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46950	-150	5	-0.32	23808650	506	2.72	47100	47150	46950	61200	33000	47100	47052.67	17.62	-72	47466	47282	47016	46832	46566	47375	46925	731	14100	5000	35790	50	1	14623136	6866	7.89	0.69	12	0.00	5948.00	68464.00	56500	20230829	-16.90	39750	20231101	18.11	47200	-0.53	20240516	41550	13.00	20240104	56500	-16.90	20230829	39750	18.11	20231101	0.51	N	064960	5000	731 억	2575918	N	N	290	N	N
82	20240516	160524	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	47100	400	2	0.86	872742300	18580	105.53	46950	47200	46750	60700	32700	46700	46972.05	17.61	1468	47133	46916	46633	46416	46133	46775	46275	731	14000	5000	35490	50	1	14623136	6887	7.92	0.69	12	0.13	5948.00	68464.00	56500	20230829	-16.64	39750	20231101	18.49	47200	-0.21	20240516	41550	13.36	20240104	56500	-16.64	20230829	39750	18.49	20231101	0.53	N	064960	5000	731 억	2574735	N	N	290	N	N
83	20240516	150523	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	47050	350	2	0.75	839132350	17866	101.48	46950	47200	46750	60700	32700	46700	46968.12	17.61	1529	47133	46916	46633	46416	46133	46775	46275	731	14000	5000	35490	50	1	14623136	6880	7.91	0.69	12	0.12	5948.00	68464.00	56500	20230829	-16.73	39750	20231101	18.36	47200	-0.32	20240516	41550	13.24	20240104	56500	-16.73	20230829	39750	18.36	20231101	0.53	N	064960	5000	731 억	2574735	N	N	221	N	N
84	20240516	140527	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	47000	300	2	0.64	748937150	15949	90.59	46950	47200	46750	60700	32700	46700	46958.25	17.61	463	47133	46916	46633	46416	46133	46775	46275	731	14000	5000	35490	50	1	14623136	6873	7.90	0.69	12	0.11	5948.00	68464.00	56500	20230829	-16.81	39750	20231101	18.24	47200	-0.42	20240516	41550	13.12	20240104	56500	-16.81	20230829	39750	18.24	20231101	0.53	N	064960	5000	731 억	2574735	N	N	221	N	N
85	20240516	130525	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	47000	300	2	0.64	659669400	14050	79.80	46950	47200	46750	60700	32700	46700	46951.56	17.61	81	47133	46916	46633	46416	46133	46775	46275	731	14000	5000	35490	50	1	14623136	6873	7.90	0.69	12	0.10	5948.00	68464.00	56500	20230829	-16.81	39750	20231101	18.24	47200	-0.42	20240516	41550	13.12	20240104	56500	-16.81	20230829	39750	18.24	20231101	0.53	N	064960	5000	731 억	2574735	N	N	221	N	N
86	20240516	120522	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46950	250	2	0.54	537434750	11449	65.03	46950	47200	46750	60700	32700	46700	46941.63	17.61	-1050	47133	46916	46633	46416	46133	46775	46275	731	14000	5000	35490	50	1	14623136	6866	7.89	0.69	12	0.08	5948.00	68464.00	56500	20230829	-16.90	39750	20231101	18.11	47200	-0.53	20240516	41550	13.00	20240104	56500	-16.90	20230829	39750	18.11	20231101	0.53	N	064960	5000	731 억	2574735	N	N	221	N	N
87	20240516	110521	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46950	250	2	0.54	457113450	9739	55.32	46950	47200	46750	60700	32700	46700	46936.38	17.61	-1015	47133	46916	46633	46416	46133	46775	46275	731	14000	5000	35490	50	1	14623136	6866	7.89	0.69	12	0.07	5948.00	68464.00	56500	20230829	-16.90	39750	20231101	18.11	47200	-0.53	20240516	41550	13.00	20240104	56500	-16.90	20230829	39750	18.11	20231101	0.53	N	064960	5000	731 억	2574735	N	N	221	N	N
88	20240516	100521	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46950	250	2	0.54	256389800	5460	31.01	46950	47200	46750	60700	32700	46700	46957.84	17.61	612	47133	46916	46633	46416	46133	46775	46275	731	14000	5000	35490	50	1	14623136	6866	7.89	0.69	12	0.04	5948.00	68464.00	56500	20230829	-16.90	39750	20231101	18.11	47200	-0.53	20240516	41550	13.00	20240104	56500	-16.90	20230829	39750	18.11	20231101	0.53	N	064960	5000	731 억	2574735	N	N	221	N	N
89	20240516	090523	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46950	250	2	0.54	50829150	1081	6.14	46950	47200	46850	60700	32700	46700	47020.49	17.61	321	47133	46916	46633	46416	46133	46775	46275	731	14000	5000	35490	50	1	14623136	6866	7.89	0.69	12	0.01	5948.00	68464.00	56500	20230829	-16.90	39750	20231101	18.11	47200	-0.53	20240516	41550	13.00	20240104	56500	-16.90	20230829	39750	18.11	20231101	0.53	N	064960	5000	731 억	2574735	N	N	221	N	N
90	20240514	160528	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46700	150	2	0.32	820686750	17603	80.00	46850	46850	46350	60500	32600	46550	46621.98	17.64	-5361	47250	46900	46500	46150	45750	47075	46325	731	13950	5000	35370	50	1	14623136	6829	7.85	0.68	12	0.12	5948.00	68464.00	56500	20230829	-17.35	39750	20231101	17.48	47050	-0.74	20240205	41550	12.39	20240104	56500	-17.35	20230829	39750	17.48	20231101	0.50	N	064960	5000	731 억	2580118	N	N	221	N	N
91	20240514	150531	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46700	150	2	0.32	748756400	16063	73.00	46850	46850	46350	60500	32600	46550	46613.73	17.64	-4703	47250	46900	46500	46150	45750	47075	46325	731	13950	5000	35370	50	1	14623136	6829	7.85	0.68	12	0.11	5948.00	68464.00	56500	20230829	-17.35	39750	20231101	17.48	47050	-0.74	20240205	41550	12.39	20240104	56500	-17.35	20230829	39750	17.48	20231101	0.50	N	064960	5000	731 억	2580118	N	N	209	N	N
92	20240514	140529	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46500	-50	5	-0.11	512550800	11009	50.03	46850	46850	46350	60500	32600	46550	46557.43	17.64	-3799	47250	46900	46500	46150	45750	47075	46325	731	13950	5000	35370	50	1	14623136	6800	7.82	0.68	12	0.08	5948.00	68464.00	56500	20230829	-17.70	39750	20231101	16.98	47050	-1.17	20240205	41550	11.91	20240104	56500	-17.70	20230829	39750	16.98	20231101	0.50	N	064960	5000	731 억	2580118	N	N	209	N	N
93	20240514	130530	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46500	-50	5	-0.11	464647600	9979	45.35	46850	46850	46350	60500	32600	46550	46562.54	17.64	-3321	47250	46900	46500	46150	45750	47075	46325	731	13950	5000	35370	50	1	14623136	6800	7.82	0.68	12	0.07	5948.00	68464.00	56500	20230829	-17.70	39750	20231101	16.98	47050	-1.17	20240205	41550	11.91	20240104	56500	-17.70	20230829	39750	16.98	20231101	0.50	N	064960	5000	731 억	2580118	N	N	209	N	N
94	20240514	120528	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46500	-50	5	-0.11	368026750	7902	35.91	46850	46850	46350	60500	32600	46550	46573.87	17.64	-2708	47250	46900	46500	46150	45750	47075	46325	731	13950	5000	35370	50	1	14623136	6800	7.82	0.68	12	0.05	5948.00	68464.00	56500	20230829	-17.70	39750	20231101	16.98	47050	-1.17	20240205	41550	11.91	20240104	56500	-17.70	20230829	39750	16.98	20231101	0.50	N	064960	5000	731 억	2580118	N	N	209	N	N
95	20240514	110528	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46450	-100	5	-0.21	327306650	7026	31.93	46850	46850	46350	60500	32600	46550	46585.06	17.64	-2383	47250	46900	46500	46150	45750	47075	46325	731	13950	5000	35370	50	1	14623136	6792	7.81	0.68	12	0.05	5948.00	68464.00	56500	20230829	-17.79	39750	20231101	16.86	47050	-1.28	20240205	41550	11.79	20240104	56500	-17.79	20230829	39750	16.86	20231101	0.50	N	064960	5000	731 억	2580118	N	N	209	N	N
96	20240514	100527	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46450	-100	5	-0.21	212124350	4546	20.66	46850	46850	46400	60500	32600	46550	46661.76	17.64	-1136	47250	46900	46500	46150	45750	47075	46325	731	13950	5000	35370	50	1	14623136	6792	7.81	0.68	12	0.03	5948.00	68464.00	56500	20230829	-17.79	39750	20231101	16.86	47050	-1.28	20240205	41550	11.79	20240104	56500	-17.79	20230829	39750	16.86	20231101	0.50	N	064960	5000	731 억	2580118	N	N	209	N	N
97	20240514	090527	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46600	50	2	0.11	16881550	362	1.65	46850	46850	46600	60500	32600	46550	46634.12	17.64	128	47250	46900	46500	46150	45750	47075	46325	731	13950	5000	35370	50	1	14623136	6814	7.83	0.68	12	0.00	5948.00	68464.00	56500	20230829	-17.52	39750	20231101	17.23	47050	-0.96	20240205	41550	12.15	20240104	56500	-17.52	20230829	39750	17.23	20231101	0.50	N	064960	5000	731 억	2580118	N	N	209	N	N
98	20240513	160527	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46550	350	2	0.76	1020559050	21985	101.14	46100	46850	46100	60000	32350	46200	46420.70	17.63	1770	46700	46450	46150	45900	45600	46300	45750	731	13800	5000	35110	50	1	14623136	6807	7.83	0.68	12	0.15	5948.00	68464.00	56500	20230829	-17.61	39750	20231101	17.11	47050	-1.06	20240205	41550	12.03	20240104	56500	-17.61	20230829	39750	17.11	20231101	0.51	N	064960	5000	731 억	2578581	N	N	209	N	N
99	20240513	150529	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46650	450	2	0.97	980035700	21115	97.14	46100	46850	46100	60000	32350	46200	46414.19	17.63	1723	46700	46450	46150	45900	45600	46300	45750	731	13800	5000	35110	50	1	14623136	6822	7.84	0.68	12	0.14	5948.00	68464.00	56500	20230829	-17.43	39750	20231101	17.36	47050	-0.85	20240205	41550	12.27	20240104	56500	-17.43	20230829	39750	17.36	20231101	0.51	N	064960	5000	731 억	2578581	N	N	164	N	N
100	20240513	140528	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46500	300	2	0.65	850058450	18328	84.32	46100	46700	46100	60000	32350	46200	46380.32	17.63	1762	46700	46450	46150	45900	45600	46300	45750	731	13800	5000	35110	50	1	14623136	6800	7.82	0.68	12	0.13	5948.00	68464.00	56500	20230829	-17.70	39750	20231101	16.98	47050	-1.17	20240205	41550	11.91	20240104	56500	-17.70	20230829	39750	16.98	20231101	0.51	N	064960	5000	731 억	2578581	N	N	164	N	N
101	20240513	130526	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46500	300	2	0.65	683542300	14751	67.86	46100	46500	46100	60000	32350	46200	46338.71	17.63	909	46700	46450	46150	45900	45600	46300	45750	731	13800	5000	35110	50	1	14623136	6800	7.82	0.68	12	0.10	5948.00	68464.00	56500	20230829	-17.70	39750	20231101	16.98	47050	-1.17	20240205	41550	11.91	20240104	56500	-17.70	20230829	39750	16.98	20231101	0.51	N	064960	5000	731 억	2578581	N	N	164	N	N
102	20240513	120528	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46350	150	2	0.32	480350250	10368	47.70	46100	46500	46100	60000	32350	46200	46330.08	17.63	147	46700	46450	46150	45900	45600	46300	45750	731	13800	5000	35110	50	1	14623136	6778	7.79	0.68	12	0.07	5948.00	68464.00	56500	20230829	-17.96	39750	20231101	16.60	47050	-1.49	20240205	41550	11.55	20240104	56500	-17.96	20230829	39750	16.60	20231101	0.51	N	064960	5000	731 억	2578581	N	N	164	N	N
103	20240513	110526	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46250	50	2	0.11	414569750	8948	41.16	46100	46500	46100	60000	32350	46200	46331.00	17.63	-288	46700	46450	46150	45900	45600	46300	45750	731	13800	5000	35110	50	1	14623136	6763	7.78	0.68	12	0.06	5948.00	68464.00	56500	20230829	-18.14	39750	20231101	16.35	47050	-1.70	20240205	41550	11.31	20240104	56500	-18.14	20230829	39750	16.35	20231101	0.51	N	064960	5000	731 억	2578581	N	N	164	N	N
104	20240513	100527	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46200	0	3	0.00	292977900	6318	29.07	46100	46500	46100	60000	32350	46200	46371.94	17.63	-21	46700	46450	46150	45900	45600	46300	45750	731	13800	5000	35110	50	1	14623136	6756	7.77	0.67	12	0.04	5948.00	68464.00	56500	20230829	-18.23	39750	20231101	16.23	47050	-1.81	20240205	41550	11.19	20240104	56500	-18.23	20230829	39750	16.23	20231101	0.51	N	064960	5000	731 억	2578581	N	N	164	N	N
105	20240513	090528	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46250	50	2	0.11	7289800	158	0.73	46100	46250	46100	60000	32350	46200	46137.97	17.63	9	46700	46450	46150	45900	45600	46300	45750	731	13800	5000	35110	50	1	14623136	6763	7.78	0.68	12	0.00	5948.00	68464.00	56500	20230829	-18.14	39750	20231101	16.35	47050	-1.70	20240205	41550	11.31	20240104	56500	-18.14	20230829	39750	16.35	20231101	0.51	N	064960	5000	731 억	2578581	N	N	164	N	N
106	20240510	160512	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46200	-200	5	-0.43	1003288350	21720	104.60	46400	46400	45850	60300	32500	46400	46191.91	17.66	-6113	46733	46566	46333	46166	45933	46650	46250	731	13900	5000	35260	50	1	14623136	6756	7.77	0.67	12	0.15	5948.00	68464.00	56500	20230829	-18.23	39750	20231101	16.23	47050	-1.81	20240205	41550	11.19	20240104	56500	-18.23	20230829	39750	16.23	20231101	0.51	N	064960	5000	731 억	2582119	N	N	164	N	N
107	20240510	150517	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46250	-150	5	-0.32	899811100	19482	93.83	46400	46400	45850	60300	32500	46400	46186.79	17.66	-5071	46733	46566	46333	46166	45933	46650	46250	731	13900	5000	35260	50	1	14623136	6763	7.78	0.68	12	0.13	5948.00	68464.00	56500	20230829	-18.14	39750	20231101	16.35	47050	-1.70	20240205	41550	11.31	20240104	56500	-18.14	20230829	39750	16.35	20231101	0.51	N	064960	5000	731 억	2582119	N	N	0	N	N
108	20240510	140518	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46100	-300	5	-0.65	794770200	17210	82.88	46400	46400	45850	60300	32500	46400	46180.72	17.66	-4681	46733	46566	46333	46166	45933	46650	46250	731	13900	5000	35260	50	1	14623136	6741	7.75	0.67	12	0.12	5948.00	68464.00	56500	20230829	-18.41	39750	20231101	15.97	47050	-2.02	20240205	41550	10.95	20240104	56500	-18.41	20230829	39750	15.97	20231101	0.51	N	064960	5000	731 억	2582119	N	N	0	N	N
109	20240510	130512	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46100	-300	5	-0.65	722899050	15652	75.38	46400	46400	45850	60300	32500	46400	46185.73	17.66	-4652	46733	46566	46333	46166	45933	46650	46250	731	13900	5000	35260	50	1	14623136	6741	7.75	0.67	12	0.11	5948.00	68464.00	56500	20230829	-18.41	39750	20231101	15.97	47050	-2.02	20240205	41550	10.95	20240104	56500	-18.41	20230829	39750	15.97	20231101	0.51	N	064960	5000	731 억	2582119	N	N	0	N	N
110	20240510	120512	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46000	-400	5	-0.86	650431900	14080	67.81	46400	46400	45850	60300	32500	46400	46195.45	17.66	-4584	46733	46566	46333	46166	45933	46650	46250	731	13900	5000	35260	50	1	14623136	6727	7.73	0.67	12	0.10	5948.00	68464.00	56500	20230829	-18.58	39750	20231101	15.72	47050	-2.23	20240205	41550	10.71	20240104	56500	-18.58	20230829	39750	15.72	20231101	0.51	N	064960	5000	731 억	2582119	N	N	0	N	N
111	20240510	110513	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46050	-350	5	-0.75	534680000	11569	55.72	46400	46400	45850	60300	32500	46400	46216.61	17.66	-2962	46733	46566	46333	46166	45933	46650	46250	731	13900	5000	35260	50	1	14623136	6734	7.74	0.67	12	0.08	5948.00	68464.00	56500	20230829	-18.50	39750	20231101	15.85	47050	-2.13	20240205	41550	10.83	20240104	56500	-18.50	20230829	39750	15.85	20231101	0.51	N	064960	5000	731 억	2582119	N	N	0	N	N
112	20240510	100514	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46250	-150	5	-0.32	121109300	2618	12.61	46400	46400	46150	60300	32500	46400	46260.24	17.66	-1121	46733	46566	46333	46166	45933	46650	46250	731	13900	5000	35260	50	1	14623136	6763	7.78	0.68	12	0.02	5948.00	68464.00	56500	20230829	-18.14	39750	20231101	16.35	47050	-1.70	20240205	41550	11.31	20240104	56500	-18.14	20230829	39750	16.35	20231101	0.51	N	064960	5000	731 억	2582119	N	N	0	N	N
113	20240510	090514	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46300	-100	5	-0.22	9181000	198	0.95	46400	46400	46250	60300	32500	46400	46368.69	17.66	-118	46733	46566	46333	46166	45933	46650	46250	731	13900	5000	35260	50	1	14623136	6771	7.78	0.68	12	0.00	5948.00	68464.00	56500	20230829	-18.05	39750	20231101	16.48	47050	-1.59	20240205	41550	11.43	20240104	56500	-18.05	20230829	39750	16.48	20231101	0.51	N	064960	5000	731 억	2582119	N	N	0	N	N
114	20240509	160523	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46400	100	2	0.22	961517550	20760	113.30	46300	46500	46100	60100	32450	46300	46315.87	17.71	-8005	46633	46466	46283	46116	45933	46475	46125	731	13800	5000	35180	50	1	14623136	6785	7.80	0.68	12	0.14	5948.00	68464.00	56500	20230829	-17.88	39750	20231101	16.73	47050	-1.38	20240205	41550	11.67	20240104	56500	-17.88	20230829	39750	16.73	20231101	0.50	N	064960	5000	731 억	2589574	N	N	50	N	N
115	20240509	150525	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46400	100	2	0.22	932052850	20125	109.83	46300	46500	46100	60100	32450	46300	46313.19	17.71	-7560	46633	46466	46283	46116	45933	46475	46125	731	13800	5000	35180	50	1	14623136	6785	7.80	0.68	12	0.14	5948.00	68464.00	56500	20230829	-17.88	39750	20231101	16.73	47050	-1.38	20240205	41550	11.67	20240104	56500	-17.88	20230829	39750	16.73	20231101	0.50	N	064960	5000	731 억	2589574	N	N	50	N	N
116	20240509	140514	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46250	-50	5	-0.11	740608750	15997	87.31	46300	46500	46100	60100	32450	46300	46296.73	17.71	-5536	46633	46466	46283	46116	45933	46475	46125	731	13800	5000	35180	50	1	14623136	6763	7.78	0.68	12	0.11	5948.00	68464.00	56500	20230829	-18.14	39750	20231101	16.35	47050	-1.70	20240205	41550	11.31	20240104	56500	-18.14	20230829	39750	16.35	20231101	0.50	N	064960	5000	731 억	2589574	N	N	50	N	N
117	20240509	130514	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46300	0	3	0.00	483395900	10436	56.96	46300	46500	46100	60100	32450	46300	46320.04	17.71	-3404	46633	46466	46283	46116	45933	46475	46125	731	13800	5000	35180	50	1	14623136	6771	7.78	0.68	12	0.07	5948.00	68464.00	56500	20230829	-18.05	39750	20231101	16.48	47050	-1.59	20240205	41550	11.43	20240104	56500	-18.05	20230829	39750	16.48	20231101	0.50	N	064960	5000	731 억	2589574	N	N	50	N	N
118	20240509	120516	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46300	0	3	0.00	343038200	7402	40.40	46300	46500	46250	60100	32450	46300	46343.99	17.71	-943	46633	46466	46283	46116	45933	46475	46125	731	13800	5000	35180	50	1	14623136	6771	7.78	0.68	12	0.05	5948.00	68464.00	56500	20230829	-18.05	39750	20231101	16.48	47050	-1.59	20240205	41550	11.43	20240104	56500	-18.05	20230829	39750	16.48	20231101	0.50	N	064960	5000	731 억	2589574	N	N	50	N	N
119	20240509	110505	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46350	50	2	0.11	284422900	6137	33.49	46300	46500	46300	60100	32450	46300	46345.59	17.71	-51	46633	46466	46283	46116	45933	46475	46125	731	13800	5000	35180	50	1	14623136	6778	7.79	0.68	12	0.04	5948.00	68464.00	56500	20230829	-17.96	39750	20231101	16.60	47050	-1.49	20240205	41550	11.55	20240104	56500	-17.96	20230829	39750	16.60	20231101	0.50	N	064960	5000	731 억	2589574	N	N	50	N	N
120	20240509	100508	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46350	50	2	0.11	246106200	5310	28.98	46300	46500	46300	60100	32450	46300	46347.68	17.71	207	46633	46466	46283	46116	45933	46475	46125	731	13800	5000	35180	50	1	14623136	6778	7.79	0.68	12	0.04	5948.00	68464.00	56500	20230829	-17.96	39750	20231101	16.60	47050	-1.49	20240205	41550	11.55	20240104	56500	-17.96	20230829	39750	16.60	20231101	0.50	N	064960	5000	731 억	2589574	N	N	50	N	N
121	20240509	090505	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46450	150	2	0.32	5426750	117	0.64	46300	46500	46300	60100	32450	46300	46382.48	17.71	16	46633	46466	46283	46116	45933	46475	46125	731	13800	5000	35180	50	1	14623136	6792	7.81	0.68	12	0.00	5948.00	68464.00	56500	20230829	-17.79	39750	20231101	16.86	47050	-1.28	20240205	41550	11.79	20240104	56500	-17.79	20230829	39750	16.86	20231101	0.50	N	064960	5000	731 억	2589574	N	N	50	N	N
122	20240508	160504	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46300	200	2	0.43	838375950	18115	97.12	46300	46450	46100	59900	32300	46100	46280.79	17.60	2103	46566	46332	46066	45832	45566	46450	45950	731	13800	5000	35030	50	1	14623136	6771	7.78	0.68	12	0.12	5948.00	68464.00	56500	20230829	-18.05	39750	20231101	16.48	47050	-1.59	20240205	41550	11.43	20240104	56500	-18.05	20230829	39750	16.48	20231101	0.54	N	064960	5000	731 억	2574294	N	N	50	N	N
123	20240508	150509	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46350	250	2	0.54	802146000	17333	92.93	46300	46450	46100	59900	32300	46100	46278.57	17.60	1977	46566	46332	46066	45832	45566	46450	45950	731	13800	5000	35030	50	1	14623136	6778	7.79	0.68	12	0.12	5948.00	68464.00	56500	20230829	-17.96	39750	20231101	16.60	47050	-1.49	20240205	41550	11.55	20240104	56500	-17.96	20230829	39750	16.60	20231101	0.54	N	064960	5000	731 억	2574294	N	N	515	N	N
124	20240508	140502	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46250	150	2	0.33	459045450	9915	53.16	46300	46450	46100	59900	32300	46100	46298.14	17.60	1730	46566	46332	46066	45832	45566	46450	45950	731	13800	5000	35030	50	1	14623136	6763	7.78	0.68	12	0.07	5948.00	68464.00	56500	20230829	-18.14	39750	20231101	16.35	47050	-1.70	20240205	41550	11.31	20240104	56500	-18.14	20230829	39750	16.35	20231101	0.54	N	064960	5000	731 억	2574294	N	N	515	N	N
125	20240508	130500	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46350	250	2	0.54	272768650	5893	31.59	46300	46450	46100	59900	32300	46100	46286.99	17.60	1956	46566	46332	46066	45832	45566	46450	45950	731	13800	5000	35030	50	1	14623136	6778	7.79	0.68	12	0.04	5948.00	68464.00	56500	20230829	-17.96	39750	20231101	16.60	47050	-1.49	20240205	41550	11.55	20240104	56500	-17.96	20230829	39750	16.60	20231101	0.54	N	064960	5000	731 억	2574294	N	N	515	N	N
126	20240508	120503	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46350	250	2	0.54	206608500	4465	23.94	46300	46450	46100	59900	32300	46100	46273.02	17.60	1761	46566	46332	46066	45832	45566	46450	45950	731	13800	5000	35030	50	1	14623136	6778	7.79	0.68	12	0.03	5948.00	68464.00	56500	20230829	-17.96	39750	20231101	16.60	47050	-1.49	20240205	41550	11.55	20240104	56500	-17.96	20230829	39750	16.60	20231101	0.54	N	064960	5000	731 억	2574294	N	N	515	N	N
127	20240508	110538	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46400	300	2	0.65	146251550	3161	16.95	46300	46450	46100	59900	32300	46100	46267.65	17.60	988	46566	46332	46066	45832	45566	46450	45950	731	13800	5000	35030	50	1	14623136	6785	7.80	0.68	12	0.02	5948.00	68464.00	56500	20230829	-17.88	39750	20231101	16.73	47050	-1.38	20240205	41550	11.67	20240104	56500	-17.88	20230829	39750	16.73	20231101	0.54	N	064960	5000	731 억	2574294	N	N	515	N	N
128	20240508	100510	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46250	150	2	0.33	102085450	2207	11.83	46300	46450	46100	59900	32300	46100	46255.51	17.60	616	46566	46332	46066	45832	45566	46450	45950	731	13800	5000	35030	50	1	14623136	6763	7.78	0.68	12	0.02	5948.00	68464.00	56500	20230829	-18.14	39750	20231101	16.35	47050	-1.70	20240205	41550	11.31	20240104	56500	-18.14	20230829	39750	16.35	20231101	0.54	N	064960	5000	731 억	2574294	N	N	515	N	N
129	20240508	090508	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46400	300	2	0.65	29122800	629	3.37	46300	46400	46100	59900	32300	46100	46301.12	17.60	3	46566	46332	46066	45832	45566	46450	45950	731	13800	5000	35030	50	1	14623136	6785	7.80	0.68	12	0.00	5948.00	68464.00	56500	20230829	-17.88	39750	20231101	16.73	47050	-1.38	20240205	41550	11.67	20240104	56500	-17.88	20230829	39750	16.73	20231101	0.54	N	064960	5000	731 억	2574294	N	N	515	N	N
130	20240503	160517	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	45800	-650	5	-1.40	1660049650	35886	138.62	46500	46550	45800	60300	32550	46450	46259.02	17.68	-10651	47016	46732	46366	46082	45716	46550	45900	731	13850	5000	35300	50	1	14623136	6697	7.70	0.67	12	0.25	5948.00	68464.00	56500	20230829	-18.94	39750	20231101	15.22	47050	-2.66	20240205	41550	10.23	20240104	56500	-18.94	20230829	39750	15.22	20231101	0.56	N	064960	5000	731 억	2585802	N	N	165	N	N
131	20240503	150517	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46000	-450	5	-0.97	1594068100	34448	133.07	46500	46550	45900	60300	32550	46450	46274.62	17.68	-10528	47016	46732	46366	46082	45716	46550	45900	731	13850	5000	35300	50	1	14623136	6727	7.73	0.67	12	0.24	5948.00	68464.00	56500	20230829	-18.58	39750	20231101	15.72	47050	-2.23	20240205	41550	10.71	20240104	56500	-18.58	20230829	39750	15.72	20231101	0.56	N	064960	5000	731 억	2585802	N	N	151	N	N
132	20240503	140517	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46200	-250	5	-0.54	1082923050	23373	90.29	46500	46550	46100	60300	32550	46450	46332.22	17.68	-8478	47016	46732	46366	46082	45716	46550	45900	731	13850	5000	35300	50	1	14623136	6756	7.77	0.67	12	0.16	5948.00	68464.00	56500	20230829	-18.23	39750	20231101	16.23	47050	-1.81	20240205	41550	11.19	20240104	56500	-18.23	20230829	39750	16.23	20231101	0.56	N	064960	5000	731 억	2585802	N	N	151	N	N
133	20240503	130517	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46350	-100	5	-0.22	367856150	7943	30.68	46500	46500	46100	60300	32550	46450	46311.99	17.68	-1239	47016	46732	46366	46082	45716	46550	45900	731	13850	5000	35300	50	1	14623136	6778	7.79	0.68	12	0.05	5948.00	68464.00	56500	20230829	-17.96	39750	20231101	16.60	47050	-1.49	20240205	41550	11.55	20240104	56500	-17.96	20230829	39750	16.60	20231101	0.56	N	064960	5000	731 억	2585802	N	N	151	N	N
134	20240503	120516	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46400	-50	5	-0.11	319191750	6894	26.63	46500	46500	46100	60300	32550	46450	46299.93	17.68	-1158	47016	46732	46366	46082	45716	46550	45900	731	13850	5000	35300	50	1	14623136	6785	7.80	0.68	12	0.05	5948.00	68464.00	56500	20230829	-17.88	39750	20231101	16.73	47050	-1.38	20240205	41550	11.67	20240104	56500	-17.88	20230829	39750	16.73	20231101	0.56	N	064960	5000	731 억	2585802	N	N	151	N	N
135	20240503	110515	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46200	-250	5	-0.54	239432450	5174	19.99	46500	46500	46100	60300	32550	46450	46276.08	17.68	-1404	47016	46732	46366	46082	45716	46550	45900	731	13850	5000	35300	50	1	14623136	6756	7.77	0.67	12	0.04	5948.00	68464.00	56500	20230829	-18.23	39750	20231101	16.23	47050	-1.81	20240205	41550	11.19	20240104	56500	-18.23	20230829	39750	16.23	20231101	0.56	N	064960	5000	731 억	2585802	N	N	151	N	N
136	20240503	100513	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46250	-200	5	-0.43	173724050	3754	14.50	46500	46500	46100	60300	32550	46450	46277.05	17.68	-1265	47016	46732	46366	46082	45716	46550	45900	731	13850	5000	35300	50	1	14623136	6763	7.78	0.68	12	0.03	5948.00	68464.00	56500	20230829	-18.14	39750	20231101	16.35	47050	-1.70	20240205	41550	11.31	20240104	56500	-18.14	20230829	39750	16.35	20231101	0.56	N	064960	5000	731 억	2585802	N	N	151	N	N
137	20240503	090512	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46100	-350	5	-0.75	27141850	586	2.26	46500	46500	46100	60300	32550	46450	46317.15	17.68	-473	47016	46732	46366	46082	45716	46550	45900	731	13850	5000	35300	50	1	14623136	6741	7.75	0.67	12	0.00	5948.00	68464.00	56500	20230829	-18.41	39750	20231101	15.97	47050	-2.02	20240205	41550	10.95	20240104	56500	-18.41	20230829	39750	15.97	20231101	0.56	N	064960	5000	731 억	2585802	N	N	151	N	N
138	20240502	160510	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46450	50	2	0.11	1200996750	25880	68.83	46550	46650	46000	60300	32500	46400	46406.37	17.63	4009	47233	46816	46233	45816	45233	47025	46025	731	13900	5000	35260	50	1	14623136	6792	7.81	0.68	12	0.18	5948.00	68464.00	56500	20230829	-17.79	39750	20231101	16.86	47050	-1.28	20240205	41550	11.79	20240104	56500	-17.79	20230829	39750	16.86	20231101	0.57	N	064960	5000	731 억	2578586	N	N	151	N	N
139	20240502	150513	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46550	150	2	0.32	1131766950	24391	64.87	46550	46650	46000	60300	32500	46400	46401.01	17.63	3909	47233	46816	46233	45816	45233	47025	46025	731	13900	5000	35260	50	1	14623136	6807	7.83	0.68	12	0.17	5948.00	68464.00	56500	20230829	-17.61	39750	20231101	17.11	47050	-1.06	20240205	41550	12.03	20240104	56500	-17.61	20230829	39750	17.11	20231101	0.57	N	064960	5000	731 억	2578586	N	N	172	N	N
140	20240502	140509	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46450	50	2	0.11	876900850	18915	50.31	46550	46550	46000	60300	32500	46400	46360.08	17.63	1709	47233	46816	46233	45816	45233	47025	46025	731	13900	5000	35260	50	1	14623136	6792	7.81	0.68	12	0.13	5948.00	68464.00	56500	20230829	-17.79	39750	20231101	16.86	47050	-1.28	20240205	41550	11.79	20240104	56500	-17.79	20230829	39750	16.86	20231101	0.57	N	064960	5000	731 억	2578586	N	N	172	N	N
141	20240502	130509	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46300	-100	5	-0.22	735092800	15860	42.18	46550	46550	46000	60300	32500	46400	46348.85	17.63	1296	47233	46816	46233	45816	45233	47025	46025	731	13900	5000	35260	50	1	14623136	6771	7.78	0.68	12	0.11	5948.00	68464.00	56500	20230829	-18.05	39750	20231101	16.48	47050	-1.59	20240205	41550	11.43	20240104	56500	-18.05	20230829	39750	16.48	20231101	0.57	N	064960	5000	731 억	2578586	N	N	172	N	N
142	20240502	120507	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46300	-100	5	-0.22	636015750	13720	36.49	46550	46550	46000	60300	32500	46400	46356.83	17.63	1508	47233	46816	46233	45816	45233	47025	46025	731	13900	5000	35260	50	1	14623136	6771	7.78	0.68	12	0.09	5948.00	68464.00	56500	20230829	-18.05	39750	20231101	16.48	47050	-1.59	20240205	41550	11.43	20240104	56500	-18.05	20230829	39750	16.48	20231101	0.57	N	064960	5000	731 억	2578586	N	N	172	N	N
143	20240502	110507	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46400	0	3	0.00	491904300	10613	28.23	46550	46550	46000	60300	32500	46400	46349.22	17.63	799	47233	46816	46233	45816	45233	47025	46025	731	13900	5000	35260	50	1	14623136	6785	7.80	0.68	12	0.07	5948.00	68464.00	56500	20230829	-17.88	39750	20231101	16.73	47050	-1.38	20240205	41550	11.67	20240104	56500	-17.88	20230829	39750	16.73	20231101	0.57	N	064960	5000	731 억	2578586	N	N	172	N	N
144	20240502	100506	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46350	-50	5	-0.11	209107450	4515	12.01	46550	46550	46000	60300	32500	46400	46313.94	17.63	711	47233	46816	46233	45816	45233	47025	46025	731	13900	5000	35260	50	1	14623136	6778	7.79	0.68	12	0.03	5948.00	68464.00	56500	20230829	-17.96	39750	20231101	16.60	47050	-1.49	20240205	41550	11.55	20240104	56500	-17.96	20230829	39750	16.60	20231101	0.57	N	064960	5000	731 억	2578586	N	N	172	N	N
145	20240502	090507	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46500	100	2	0.22	40425050	870	2.31	46550	46550	46350	60300	32500	46400	46465.57	17.63	189	47233	46816	46233	45816	45233	47025	46025	731	13900	5000	35260	50	1	14623136	6800	7.82	0.68	12	0.01	5948.00	68464.00	56500	20230829	-17.70	39750	20231101	16.98	47050	-1.17	20240205	41550	11.91	20240104	56500	-17.70	20230829	39750	16.98	20231101	0.57	N	064960	5000	731 억	2578586	N	N	172	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History