KissMeData/064960/price/prices-20241201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 61b7199ccb Add accumulated files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160626	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	40300	-100	5	-0.25	319008700	7898	45.05	40200	40650	39750	52500	28300	40400	40391.07	14.94	-1673	-1327	41000	40700	40250	39950	39500	40850	40100	731	12100	5000	30700	50	1	14623136	5893	6.78	0.59	12	0.05	5948.00	68464.00	50300	20240628	-19.88	39150	20241212	2.94	50300	-19.88	20240628	39150	2.94	20241212	50300	-19.88	20240628	39150	2.94	20241212	0.36	N	064960	5000	731 억	2184014	N	N	38	N	N
3	20241231	150627	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	40300	-100	5	-0.25	319008700	7898	45.05	40200	40650	39750	52500	28300	40400	40391.07	14.94	-1673	-1327	41000	40700	40250	39950	39500	40850	40100	731	12100	5000	30700	50	1	14623136	5893	6.78	0.59	12	0.05	5948.00	68464.00	50300	20240628	-19.88	39150	20241212	2.94	50300	-19.88	20240628	39150	2.94	20241212	50300	-19.88	20240628	39150	2.94	20241212	0.36	N	064960	5000	731 억	2184014	N	N	38	N	N
4	20241231	140625	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	40300	-100	5	-0.25	319008700	7898	45.05	40200	40650	39750	52500	28300	40400	40391.07	14.94	-1673	-1327	41000	40700	40250	39950	39500	40850	40100	731	12100	5000	30700	50	1	14623136	5893	6.78	0.59	12	0.05	5948.00	68464.00	50300	20240628	-19.88	39150	20241212	2.94	50300	-19.88	20240628	39150	2.94	20241212	50300	-19.88	20240628	39150	2.94	20241212	0.36	N	064960	5000	731 억	2184014	N	N	38	N	N
5	20241231	130626	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	40300	-100	5	-0.25	319008700	7898	45.05	40200	40650	39750	52500	28300	40400	40391.07	14.94	-1673	-1327	41000	40700	40250	39950	39500	40850	40100	731	12100	5000	30700	50	1	14623136	5893	6.78	0.59	12	0.05	5948.00	68464.00	50300	20240628	-19.88	39150	20241212	2.94	50300	-19.88	20240628	39150	2.94	20241212	50300	-19.88	20240628	39150	2.94	20241212	0.36	N	064960	5000	731 억	2184014	N	N	38	N	N
6	20241231	120626	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	40300	-100	5	-0.25	319008700	7898	45.05	40200	40650	39750	52500	28300	40400	40391.07	14.94	-1673	-1327	41000	40700	40250	39950	39500	40850	40100	731	12100	5000	30700	50	1	14623136	5893	6.78	0.59	12	0.05	5948.00	68464.00	50300	20240628	-19.88	39150	20241212	2.94	50300	-19.88	20240628	39150	2.94	20241212	50300	-19.88	20240628	39150	2.94	20241212	0.36	N	064960	5000	731 억	2184014	N	N	38	N	N
7	20241231	110625	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	40300	-100	5	-0.25	319008700	7898	45.05	40200	40650	39750	52500	28300	40400	40391.07	14.94	-1673	-1327	41000	40700	40250	39950	39500	40850	40100	731	12100	5000	30700	50	1	14623136	5893	6.78	0.59	12	0.05	5948.00	68464.00	50300	20240628	-19.88	39150	20241212	2.94	50300	-19.88	20240628	39150	2.94	20241212	50300	-19.88	20240628	39150	2.94	20241212	0.36	N	064960	5000	731 억	2184014	N	N	38	N	N
8	20241231	100621	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	40300	-100	5	-0.25	319008700	7898	45.05	40200	40650	39750	52500	28300	40400	40391.07	14.94	-1673	-1327	41000	40700	40250	39950	39500	40850	40100	731	12100	5000	30700	50	1	14623136	5893	6.78	0.59	12	0.05	5948.00	68464.00	50300	20240628	-19.88	39150	20241212	2.94	50300	-19.88	20240628	39150	2.94	20241212	50300	-19.88	20240628	39150	2.94	20241212	0.36	N	064960	5000	731 억	2184014	N	N	38	N	N
9	20241231	090628	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	40300	-100	5	-0.25	319008700	7898	45.05	40200	40650	39750	52500	28300	40400	40391.07	14.94	-1673	-1327	41000	40700	40250	39950	39500	40850	40100	731	12100	5000	30700	50	1	14623136	5893	6.78	0.59	12	0.05	5948.00	68464.00	50300	20240628	-19.88	39150	20241212	2.94	50300	-19.88	20240628	39150	2.94	20241212	50300	-19.88	20240628	39150	2.94	20241212	0.36	N	064960	5000	731 억	2184014	N	N	38	N	N
10	20241230	160623	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	40300	-100	5	-0.25	319008700	7898	45.05	40200	40650	39750	52500	28300	40400	40391.07	14.95	0	-1327	41000	40700	40250	39950	39500	40850	40100	731	12100	5000	30700	50	1	14623136	5893	6.78	0.59	12	0.05	5948.00	68464.00	50300	20240628	-19.88	39150	20241212	2.94	50300	-19.88	20240628	39150	2.94	20241212	50300	-19.88	20240628	39150	2.94	20241212	0.36	N	064960	5000	731 억	2185687	N	N	38	N	N
11	20241230	150627	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	40400	0	3	0.00	305455850	7562	43.13	40200	40650	39750	52500	28300	40400	40393.53	14.95	0	-1085	41000	40700	40250	39950	39500	40850	40100	731	12100	5000	30700	50	1	14623136	5908	6.79	0.59	12	0.05	5948.00	68464.00	50300	20240628	-19.68	39150	20241212	3.19	50300	-19.68	20240628	39150	3.19	20241212	50300	-19.68	20240628	39150	3.19	20241212	0.36	N	064960	5000	731 억	2185687	N	N	93	N	N
12	20241230	140625	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	40400	0	3	0.00	211044650	5223	29.79	40200	40650	39750	52500	28300	40400	40406.79	14.95	0	-832	41000	40700	40250	39950	39500	40850	40100	731	12100	5000	30700	50	1	14623136	5908	6.79	0.59	12	0.04	5948.00	68464.00	50300	20240628	-19.68	39150	20241212	3.19	50300	-19.68	20240628	39150	3.19	20241212	50300	-19.68	20240628	39150	3.19	20241212	0.36	N	064960	5000	731 억	2185687	N	N	93	N	N
13	20241230	130625	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	40500	100	2	0.25	191813250	4747	27.08	40200	40650	39750	52500	28300	40400	40407.26	14.95	0	-498	41000	40700	40250	39950	39500	40850	40100	731	12100	5000	30700	50	1	14623136	5922	6.81	0.59	12	0.03	5948.00	68464.00	50300	20240628	-19.48	39150	20241212	3.45	50300	-19.48	20240628	39150	3.45	20241212	50300	-19.48	20240628	39150	3.45	20241212	0.36	N	064960	5000	731 억	2185687	N	N	93	N	N
14	20241230	120622	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	40400	0	3	0.00	188333750	4661	26.59	40200	40650	39750	52500	28300	40400	40406.30	14.95	0	-514	41000	40700	40250	39950	39500	40850	40100	731	12100	5000	30700	50	1	14623136	5908	6.79	0.59	12	0.03	5948.00	68464.00	50300	20240628	-19.68	39150	20241212	3.19	50300	-19.68	20240628	39150	3.19	20241212	50300	-19.68	20240628	39150	3.19	20241212	0.36	N	064960	5000	731 억	2185687	N	N	93	N	N
15	20241230	110624	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	40450	50	2	0.12	146029350	3614	20.61	40200	40650	39750	52500	28300	40400	40406.57	14.95	0	100	41000	40700	40250	39950	39500	40850	40100	731	12100	5000	30700	50	1	14623136	5915	6.80	0.59	12	0.02	5948.00	68464.00	50300	20240628	-19.58	39150	20241212	3.32	50300	-19.58	20240628	39150	3.32	20241212	50300	-19.58	20240628	39150	3.32	20241212	0.36	N	064960	5000	731 억	2185687	N	N	93	N	N
16	20241230	100625	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	40300	-100	5	-0.25	78047100	1932	11.02	40200	40650	39750	52500	28300	40400	40397.05	14.95	0	-234	41000	40700	40250	39950	39500	40850	40100	731	12100	5000	30700	50	1	14623136	5893	6.78	0.59	12	0.01	5948.00	68464.00	50300	20240628	-19.88	39150	20241212	2.94	50300	-19.88	20240628	39150	2.94	20241212	50300	-19.88	20240628	39150	2.94	20241212	0.36	N	064960	5000	731 억	2185687	N	N	93	N	N
17	20241230	090626	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	40250	-150	5	-0.37	4651250	116	0.66	40200	40250	39750	52500	28300	40400	40096.98	14.95	0	-23	41000	40700	40250	39950	39500	40850	40100	731	12100	5000	30700	50	1	14623136	5886	6.77	0.59	12	0.00	5948.00	68464.00	50300	20240628	-19.98	39150	20241212	2.81	50300	-19.98	20240628	39150	2.81	20241212	50300	-19.98	20240628	39150	2.81	20241212	0.36	N	064960	5000	731 억	2185687	N	N	93	N	N
18	20241227	160622	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40400	-350	5	-0.86	704036550	17531	139.25	40200	40550	39800	52900	28550	40750	40159.32	14.99	0	-5509	41183	40966	40583	40366	39983	41075	40475	731	12150	5000	30970	50	1	14623136	5908	6.79	0.59	12	0.12	5948.00	68464.00	50300	20240628	-19.68	39150	20241212	3.19	50300	-19.68	20240628	39150	3.19	20241212	50300	-19.68	20240628	39150	3.19	20241212	0.35	N	064960	5000	731 억	2192727	N	N	93	N	N
19	20241227	150622	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40150	-600	5	-1.47	682071950	16985	134.91	40200	40550	39800	52900	28550	40750	40157.28	14.99	0	-5294	41183	40966	40583	40366	39983	41075	40475	731	12150	5000	30970	50	1	14623136	5871	6.75	0.59	12	0.12	5948.00	68464.00	50300	20240628	-20.18	39150	20241212	2.55	50300	-20.18	20240628	39150	2.55	20241212	50300	-20.18	20240628	39150	2.55	20241212	0.35	N	064960	5000	731 억	2192727	N	N	137	N	N
20	20241227	140623	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40150	-600	5	-1.47	560577950	13958	110.87	40200	40550	39800	52900	28550	40750	40161.73	14.99	0	-5956	41183	40966	40583	40366	39983	41075	40475	731	12150	5000	30970	50	1	14623136	5871	6.75	0.59	12	0.10	5948.00	68464.00	50300	20240628	-20.18	39150	20241212	2.55	50300	-20.18	20240628	39150	2.55	20241212	50300	-20.18	20240628	39150	2.55	20241212	0.35	N	064960	5000	731 억	2192727	N	N	137	N	N
21	20241227	130623	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40100	-650	5	-1.60	479867900	11946	94.88	40200	40550	39800	52900	28550	40750	40169.71	14.99	0	-5946	41183	40966	40583	40366	39983	41075	40475	731	12150	5000	30970	50	1	14623136	5864	6.74	0.59	12	0.08	5948.00	68464.00	50300	20240628	-20.28	39150	20241212	2.43	50300	-20.28	20240628	39150	2.43	20241212	50300	-20.28	20240628	39150	2.43	20241212	0.35	N	064960	5000	731 억	2192727	N	N	137	N	N
22	20241227	120623	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40000	-750	5	-1.84	435069400	10828	86.00	40200	40550	39800	52900	28550	40750	40179.98	14.99	0	-5215	41183	40966	40583	40366	39983	41075	40475	731	12150	5000	30970	50	1	14623136	5849	6.72	0.58	12	0.07	5948.00	68464.00	50300	20240628	-20.48	39150	20241212	2.17	50300	-20.48	20240628	39150	2.17	20241212	50300	-20.48	20240628	39150	2.17	20241212	0.35	N	064960	5000	731 억	2192727	N	N	137	N	N
23	20241227	110622	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40150	-600	5	-1.47	287152400	7145	56.75	40200	40550	39800	52900	28550	40750	40189.20	14.99	0	-2986	41183	40966	40583	40366	39983	41075	40475	731	12150	5000	30970	50	1	14623136	5871	6.75	0.59	12	0.05	5948.00	68464.00	50300	20240628	-20.18	39150	20241212	2.55	50300	-20.18	20240628	39150	2.55	20241212	50300	-20.18	20240628	39150	2.55	20241212	0.35	N	064960	5000	731 억	2192727	N	N	137	N	N
24	20241227	100621	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40350	-400	5	-0.98	112802300	2817	22.37	40200	40550	39800	52900	28550	40750	40043.16	14.99	0	-520	41183	40966	40583	40366	39983	41075	40475	731	12150	5000	30970	50	1	14623136	5900	6.78	0.59	12	0.02	5948.00	68464.00	50300	20240628	-19.78	39150	20241212	3.07	50300	-19.78	20240628	39150	3.07	20241212	50300	-19.78	20240628	39150	3.07	20241212	0.35	N	064960	5000	731 억	2192727	N	N	137	N	N
25	20241227	090624	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40150	-600	5	-1.47	14584400	362	2.88	40200	40550	40150	52900	28550	40750	40287.12	14.99	0	65	41183	40966	40583	40366	39983	41075	40475	731	12150	5000	30970	50	1	14623136	5871	6.75	0.59	12	0.00	5948.00	68464.00	50300	20240628	-20.18	39150	20241212	2.55	50300	-20.18	20240628	39150	2.55	20241212	50300	-20.18	20240628	39150	2.55	20241212	0.35	N	064960	5000	731 억	2192727	N	N	137	N	N
26	20241226	160620	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40750	500	2	1.24	510372400	12579	129.45	40300	40800	40200	52300	28200	40250	40572.72	14.98	0	-710	41216	40732	40416	39932	39616	40575	39775	731	12050	5000	30590	50	1	14623136	5959	6.85	0.60	12	0.09	5948.00	68464.00	50300	20240628	-18.99	39150	20241212	4.09	50300	-18.99	20240628	39150	4.09	20241212	50300	-18.99	20240628	39150	4.09	20241212	0.36	N	064960	5000	731 억	2190858	N	N	137	N	N
27	20241226	150617	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40750	500	2	1.24	349209550	8620	88.71	40300	40800	40200	52300	28200	40250	40511.55	14.98	0	-636	41216	40732	40416	39932	39616	40575	39775	731	12050	5000	30590	50	1	14623136	5959	6.85	0.60	12	0.06	5948.00	68464.00	50300	20240628	-18.99	39150	20241212	4.09	50300	-18.99	20240628	39150	4.09	20241212	50300	-18.99	20240628	39150	4.09	20241212	0.36	N	064960	5000	731 억	2190858	N	N	347	N	N
28	20241226	140616	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40600	350	2	0.87	219587400	5436	55.94	40300	40650	40200	52300	28200	40250	40395.03	14.98	0	-668	41216	40732	40416	39932	39616	40575	39775	731	12050	5000	30590	50	1	14623136	5937	6.83	0.59	12	0.04	5948.00	68464.00	50300	20240628	-19.28	39150	20241212	3.70	50300	-19.28	20240628	39150	3.70	20241212	50300	-19.28	20240628	39150	3.70	20241212	0.36	N	064960	5000	731 억	2190858	N	N	347	N	N
29	20241226	130618	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40650	400	2	0.99	203338500	5036	51.83	40300	40650	40200	52300	28200	40250	40376.99	14.98	0	-667	41216	40732	40416	39932	39616	40575	39775	731	12050	5000	30590	50	1	14623136	5944	6.83	0.59	12	0.03	5948.00	68464.00	50300	20240628	-19.18	39150	20241212	3.83	50300	-19.18	20240628	39150	3.83	20241212	50300	-19.18	20240628	39150	3.83	20241212	0.36	N	064960	5000	731 억	2190858	N	N	347	N	N
30	20241226	120614	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40650	400	2	0.99	191154000	4736	48.74	40300	40650	40200	52300	28200	40250	40361.91	14.98	0	-902	41216	40732	40416	39932	39616	40575	39775	731	12050	5000	30590	50	1	14623136	5944	6.83	0.59	12	0.03	5948.00	68464.00	50300	20240628	-19.18	39150	20241212	3.83	50300	-19.18	20240628	39150	3.83	20241212	50300	-19.18	20240628	39150	3.83	20241212	0.36	N	064960	5000	731 억	2190858	N	N	347	N	N
31	20241226	110617	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40500	250	2	0.62	166569500	4130	42.50	40300	40600	40200	52300	28200	40250	40331.60	14.98	0	-1176	41216	40732	40416	39932	39616	40575	39775	731	12050	5000	30590	50	1	14623136	5922	6.81	0.59	12	0.03	5948.00	68464.00	50300	20240628	-19.48	39150	20241212	3.45	50300	-19.48	20240628	39150	3.45	20241212	50300	-19.48	20240628	39150	3.45	20241212	0.36	N	064960	5000	731 억	2190858	N	N	347	N	N
32	20241226	100617	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40550	300	2	0.75	134628450	3341	34.38	40300	40600	40200	52300	28200	40250	40295.85	14.98	0	-1544	41216	40732	40416	39932	39616	40575	39775	731	12050	5000	30590	50	1	14623136	5930	6.82	0.59	12	0.02	5948.00	68464.00	50300	20240628	-19.38	39150	20241212	3.58	50300	-19.38	20240628	39150	3.58	20241212	50300	-19.38	20240628	39150	3.58	20241212	0.36	N	064960	5000	731 억	2190858	N	N	347	N	N
33	20241226	090618	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40300	50	2	0.12	29499600	732	7.53	40300	40300	40300	52300	28200	40250	40300.00	14.98	0	-361	41216	40732	40416	39932	39616	40575	39775	731	12050	5000	30590	50	1	14623136	5893	6.78	0.59	12	0.01	5948.00	68464.00	50300	20240628	-19.88	39150	20241212	2.94	50300	-19.88	20240628	39150	2.94	20241212	50300	-19.88	20240628	39150	2.94	20241212	0.36	N	064960	5000	731 억	2190858	N	N	347	N	N
34	20241224	160617	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40250	-450	5	-1.11	392573600	9716	118.34	40700	40900	40100	52900	28500	40700	40404.86	14.98	0	-1780	41266	40982	40416	40132	39566	41125	40275	731	12200	5000	30930	50	1	14623136	5886	6.77	0.59	12	0.07	5948.00	68464.00	50300	20240628	-19.98	39150	20241212	2.81	50300	-19.98	20240628	39150	2.81	20241212	50300	-19.98	20240628	39150	2.81	20241212	0.36	N	064960	5000	731 억	2190330	N	N	347	N	N
35	20241224	150617	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40350	-350	5	-0.86	373083050	9232	112.45	40700	40900	40100	52900	28500	40700	40411.94	14.98	0	-1667	41266	40982	40416	40132	39566	41125	40275	731	12200	5000	30930	50	1	14623136	5900	6.78	0.59	12	0.06	5948.00	68464.00	50300	20240628	-19.78	39150	20241212	3.07	50300	-19.78	20240628	39150	3.07	20241212	50300	-19.78	20240628	39150	3.07	20241212	0.36	N	064960	5000	731 억	2190330	N	N	14	N	N
36	20241224	140615	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40450	-250	5	-0.61	341568950	8450	102.92	40700	40900	40100	52900	28500	40700	40422.36	14.98	0	-1733	41266	40982	40416	40132	39566	41125	40275	731	12200	5000	30930	50	1	14623136	5915	6.80	0.59	12	0.06	5948.00	68464.00	50300	20240628	-19.58	39150	20241212	3.32	50300	-19.58	20240628	39150	3.32	20241212	50300	-19.58	20240628	39150	3.32	20241212	0.36	N	064960	5000	731 억	2190330	N	N	14	N	N
37	20241224	130616	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40200	-500	5	-1.23	237916250	5878	71.60	40700	40900	40100	52900	28500	40700	40475.71	14.98	0	-1834	41266	40982	40416	40132	39566	41125	40275	731	12200	5000	30930	50	1	14623136	5879	6.76	0.59	12	0.04	5948.00	68464.00	50300	20240628	-20.08	39150	20241212	2.68	50300	-20.08	20240628	39150	2.68	20241212	50300	-20.08	20240628	39150	2.68	20241212	0.36	N	064960	5000	731 억	2190330	N	N	14	N	N
38	20241224	120616	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40200	-500	5	-1.23	202270900	4990	60.78	40700	40900	40150	52900	28500	40700	40535.25	14.98	0	-1850	41266	40982	40416	40132	39566	41125	40275	731	12200	5000	30930	50	1	14623136	5879	6.76	0.59	12	0.03	5948.00	68464.00	50300	20240628	-20.08	39150	20241212	2.68	50300	-20.08	20240628	39150	2.68	20241212	50300	-20.08	20240628	39150	2.68	20241212	0.36	N	064960	5000	731 억	2190330	N	N	14	N	N
39	20241224	110617	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40600	-100	5	-0.25	105738300	2598	31.64	40700	40900	40600	52900	28500	40700	40699.88	14.98	0	-1379	41266	40982	40416	40132	39566	41125	40275	731	12200	5000	30930	50	1	14623136	5937	6.83	0.59	12	0.02	5948.00	68464.00	50300	20240628	-19.28	39150	20241212	3.70	50300	-19.28	20240628	39150	3.70	20241212	50300	-19.28	20240628	39150	3.70	20241212	0.36	N	064960	5000	731 억	2190330	N	N	14	N	N
40	20241224	100617	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40750	50	2	0.12	59907250	1472	17.93	40700	40900	40600	52900	28500	40700	40697.86	14.98	0	-761	41266	40982	40416	40132	39566	41125	40275	731	12200	5000	30930	50	1	14623136	5959	6.85	0.60	12	0.01	5948.00	68464.00	50300	20240628	-18.99	39150	20241212	4.09	50300	-18.99	20240628	39150	4.09	20241212	50300	-18.99	20240628	39150	4.09	20241212	0.36	N	064960	5000	731 억	2190330	N	N	14	N	N
41	20241224	090619	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40750	50	2	0.12	8219700	202	2.46	40700	40900	40650	52900	28500	40700	40691.58	14.98	0	-166	41266	40982	40416	40132	39566	41125	40275	731	12200	5000	30930	50	1	14623136	5959	6.85	0.60	12	0.00	5948.00	68464.00	50300	20240628	-18.99	39150	20241212	4.09	50300	-18.99	20240628	39150	4.09	20241212	50300	-18.99	20240628	39150	4.09	20241212	0.36	N	064960	5000	731 억	2190330	N	N	14	N	N
42	20241223	160611	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40700	1000	2	2.52	329866950	8172	36.21	39900	40700	39850	51600	27800	39700	40365.10	14.97	0	2047	40833	40266	39983	39416	39133	40125	39275	731	11900	5000	30170	50	1	14623136	5952	6.84	0.59	12	0.06	5948.00	68464.00	50300	20240628	-19.09	39150	20241212	3.96	50300	-19.09	20240628	39150	3.96	20241212	50300	-19.09	20240628	39150	3.96	20241212	0.34	N	064960	5000	731 억	2188518	N	N	14	N	N
43	20241223	150615	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40600	900	2	2.27	292613150	7254	32.14	39900	40650	39850	51600	27800	39700	40338.18	14.97	0	1959	40833	40266	39983	39416	39133	40125	39275	731	11900	5000	30170	50	1	14623136	5937	6.83	0.59	12	0.05	5948.00	68464.00	50300	20240628	-19.28	39150	20241212	3.70	50300	-19.28	20240628	39150	3.70	20241212	50300	-19.28	20240628	39150	3.70	20241212	0.34	N	064960	5000	731 억	2188518	N	N	53	N	N
44	20241223	140611	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40550	850	2	2.14	250862350	6225	27.58	39900	40550	39850	51600	27800	39700	40299.17	14.97	0	1572	40833	40266	39983	39416	39133	40125	39275	731	11900	5000	30170	50	1	14623136	5930	6.82	0.59	12	0.04	5948.00	68464.00	50300	20240628	-19.38	39150	20241212	3.58	50300	-19.38	20240628	39150	3.58	20241212	50300	-19.38	20240628	39150	3.58	20241212	0.34	N	064960	5000	731 억	2188518	N	N	53	N	N
45	20241223	130612	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40400	700	2	1.76	191061850	4747	21.04	39900	40500	39850	51600	27800	39700	40248.97	14.97	0	1023	40833	40266	39983	39416	39133	40125	39275	731	11900	5000	30170	50	1	14623136	5908	6.79	0.59	12	0.03	5948.00	68464.00	50300	20240628	-19.68	39150	20241212	3.19	50300	-19.68	20240628	39150	3.19	20241212	50300	-19.68	20240628	39150	3.19	20241212	0.34	N	064960	5000	731 억	2188518	N	N	53	N	N
46	20241223	120613	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40350	650	2	1.64	162752850	4045	17.92	39900	40500	39850	51600	27800	39700	40235.56	14.97	0	696	40833	40266	39983	39416	39133	40125	39275	731	11900	5000	30170	50	1	14623136	5900	6.78	0.59	12	0.03	5948.00	68464.00	50300	20240628	-19.78	39150	20241212	3.07	50300	-19.78	20240628	39150	3.07	20241212	50300	-19.78	20240628	39150	3.07	20241212	0.34	N	064960	5000	731 억	2188518	N	N	53	N	N
47	20241223	110611	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40450	750	2	1.89	121144800	3016	13.36	39900	40450	39850	51600	27800	39700	40167.37	14.97	0	136	40833	40266	39983	39416	39133	40125	39275	731	11900	5000	30170	50	1	14623136	5915	6.80	0.59	12	0.02	5948.00	68464.00	50300	20240628	-19.58	39150	20241212	3.32	50300	-19.58	20240628	39150	3.32	20241212	50300	-19.58	20240628	39150	3.32	20241212	0.34	N	064960	5000	731 억	2188518	N	N	53	N	N
48	20241223	100608	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40200	500	2	1.26	71631050	1787	7.92	39900	40350	39850	51600	27800	39700	40084.53	14.97	0	-616	40833	40266	39983	39416	39133	40125	39275	731	11900	5000	30170	50	1	14623136	5879	6.76	0.59	12	0.01	5948.00	68464.00	50300	20240628	-20.08	39150	20241212	2.68	50300	-20.08	20240628	39150	2.68	20241212	50300	-20.08	20240628	39150	2.68	20241212	0.34	N	064960	5000	731 억	2188518	N	N	53	N	N
49	20241223	090611	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40000	300	2	0.76	519250	13	0.06	39900	40000	39900	51600	27800	39700	39942.31	14.97	0	4	40833	40266	39983	39416	39133	40125	39275	731	11900	5000	30170	50	1	14623136	5849	6.72	0.58	12	0.00	5948.00	68464.00	50300	20240628	-20.48	39150	20241212	2.17	50300	-20.48	20240628	39150	2.17	20241212	50300	-20.48	20240628	39150	2.17	20241212	0.34	N	064960	5000	731 억	2188518	N	N	53	N	N
50	20241220	160608	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	39700	-800	5	-1.98	899710300	22473	210.56	40400	40550	39700	52600	28350	40500	40037.98	15.02	0	-10519	41366	40932	40666	40232	39966	40800	40100	731	12100	5000	30780	50	1	14623136	5805	6.67	0.58	12	0.15	5948.00	68464.00	50300	20240628	-21.07	39150	20241212	1.40	50300	-21.07	20240628	39150	1.40	20241212	50300	-21.07	20240628	39150	1.40	20241212	0.33	N	064960	5000	731 억	2195918	N	N	53	N	N
51	20241220	150611	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40100	-400	5	-0.99	541919800	13463	126.14	40400	40550	40000	52600	28350	40500	40252.53	15.02	0	-8135	41366	40932	40666	40232	39966	40800	40100	731	12100	5000	30780	50	1	14623136	5864	6.74	0.59	12	0.09	5948.00	68464.00	50300	20240628	-20.28	39150	20241212	2.43	50300	-20.28	20240628	39150	2.43	20241212	50300	-20.28	20240628	39150	2.43	20241212	0.33	N	064960	5000	731 억	2195918	N	N	9	N	N
52	20241220	140609	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40050	-450	5	-1.11	501954400	12465	116.79	40400	40550	40000	52600	28350	40500	40269.11	15.02	0	-7650	41366	40932	40666	40232	39966	40800	40100	731	12100	5000	30780	50	1	14623136	5857	6.73	0.58	12	0.09	5948.00	68464.00	50300	20240628	-20.38	39150	20241212	2.30	50300	-20.38	20240628	39150	2.30	20241212	50300	-20.38	20240628	39150	2.30	20241212	0.33	N	064960	5000	731 억	2195918	N	N	9	N	N
53	20241220	130607	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40300	-200	5	-0.49	334791100	8312	77.88	40400	40550	40000	52600	28350	40500	40278.04	15.02	0	-5048	41366	40932	40666	40232	39966	40800	40100	731	12100	5000	30780	50	1	14623136	5893	6.78	0.59	12	0.06	5948.00	68464.00	50300	20240628	-19.88	39150	20241212	2.94	50300	-19.88	20240628	39150	2.94	20241212	50300	-19.88	20240628	39150	2.94	20241212	0.33	N	064960	5000	731 억	2195918	N	N	9	N	N
54	20241220	120607	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40300	-200	5	-0.49	305034050	7574	70.96	40400	40550	40000	52600	28350	40500	40273.84	15.02	0	-4692	41366	40932	40666	40232	39966	40800	40100	731	12100	5000	30780	50	1	14623136	5893	6.78	0.59	12	0.05	5948.00	68464.00	50300	20240628	-19.88	39150	20241212	2.94	50300	-19.88	20240628	39150	2.94	20241212	50300	-19.88	20240628	39150	2.94	20241212	0.33	N	064960	5000	731 억	2195918	N	N	9	N	N
55	20241220	110608	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40100	-400	5	-0.99	278043300	6904	64.69	40400	40550	40000	52600	28350	40500	40272.78	15.02	0	-4395	41366	40932	40666	40232	39966	40800	40100	731	12100	5000	30780	50	1	14623136	5864	6.74	0.59	12	0.05	5948.00	68464.00	50300	20240628	-20.28	39150	20241212	2.43	50300	-20.28	20240628	39150	2.43	20241212	50300	-20.28	20240628	39150	2.43	20241212	0.33	N	064960	5000	731 억	2195918	N	N	9	N	N
56	20241220	100608	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40300	-200	5	-0.49	83149800	2062	19.32	40400	40550	40250	52600	28350	40500	40324.83	15.02	0	-1024	41366	40932	40666	40232	39966	40800	40100	731	12100	5000	30780	50	1	14623136	5893	6.78	0.59	12	0.01	5948.00	68464.00	50300	20240628	-19.88	39150	20241212	2.94	50300	-19.88	20240628	39150	2.94	20241212	50300	-19.88	20240628	39150	2.94	20241212	0.33	N	064960	5000	731 억	2195918	N	N	9	N	N
57	20241220	090610	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40400	-100	5	-0.25	6428850	159	1.49	40400	40550	40400	52600	28350	40500	40433.02	15.02	0	-46	41366	40932	40666	40232	39966	40800	40100	731	12100	5000	30780	50	1	14623136	5908	6.79	0.59	12	0.00	5948.00	68464.00	50300	20240628	-19.68	39150	20241212	3.19	50300	-19.68	20240628	39150	3.19	20241212	50300	-19.68	20240628	39150	3.19	20241212	0.33	N	064960	5000	731 억	2195918	N	N	9	N	N
58	20241219	160608	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40500	-600	5	-1.46	433482450	10626	127.04	41000	41100	40400	53400	28800	41100	40794.22	15.02	0	-637	41566	41332	40966	40732	40366	41450	40850	731	12300	5000	31230	50	1	14623136	5922	6.81	0.59	12	0.07	5948.00	68464.00	50300	20240628	-19.48	39150	20241212	3.45	50300	-19.48	20240628	39150	3.45	20241212	50300	-19.48	20240628	39150	3.45	20241212	0.33	N	064960	5000	731 억	2196601	N	N	9	N	N
59	20241219	150606	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40450	-650	5	-1.58	411710450	10088	120.61	41000	41100	40450	53400	28800	41100	40811.59	15.02	0	-530	41566	41332	40966	40732	40366	41450	40850	731	12300	5000	31230	50	1	14623136	5915	6.80	0.59	12	0.07	5948.00	68464.00	50300	20240628	-19.58	39150	20241212	3.32	50300	-19.58	20240628	39150	3.32	20241212	50300	-19.58	20240628	39150	3.32	20241212	0.33	N	064960	5000	731 억	2196601	N	N	331	N	N
60	20241219	140607	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40850	-250	5	-0.61	330756450	8095	96.78	41000	41100	40550	53400	28800	41100	40859.02	15.02	0	443	41566	41332	40966	40732	40366	41450	40850	731	12300	5000	31230	50	1	14623136	5974	6.87	0.60	12	0.06	5948.00	68464.00	50300	20240628	-18.79	39150	20241212	4.34	50300	-18.79	20240628	39150	4.34	20241212	50300	-18.79	20240628	39150	4.34	20241212	0.33	N	064960	5000	731 억	2196601	N	N	331	N	N
61	20241219	130607	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40800	-300	5	-0.73	306000850	7489	89.54	41000	41100	40550	53400	28800	41100	40859.69	15.02	0	580	41566	41332	40966	40732	40366	41450	40850	731	12300	5000	31230	50	1	14623136	5966	6.86	0.60	12	0.05	5948.00	68464.00	50300	20240628	-18.89	39150	20241212	4.21	50300	-18.89	20240628	39150	4.21	20241212	50300	-18.89	20240628	39150	4.21	20241212	0.33	N	064960	5000	731 억	2196601	N	N	331	N	N
62	20241219	120608	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	41050	-50	5	-0.12	264216050	6468	77.33	41000	41100	40550	53400	28800	41100	40849.30	15.02	0	1097	41566	41332	40966	40732	40366	41450	40850	731	12300	5000	31230	50	1	14623136	6003	6.90	0.60	12	0.04	5948.00	68464.00	50300	20240628	-18.39	39150	20241212	4.85	50300	-18.39	20240628	39150	4.85	20241212	50300	-18.39	20240628	39150	4.85	20241212	0.33	N	064960	5000	731 억	2196601	N	N	331	N	N
63	20241219	110606	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	41050	-50	5	-0.12	256254450	6274	75.01	41000	41100	40550	53400	28800	41100	40843.42	15.02	0	981	41566	41332	40966	40732	40366	41450	40850	731	12300	5000	31230	50	1	14623136	6003	6.90	0.60	12	0.04	5948.00	68464.00	50300	20240628	-18.39	39150	20241212	4.85	50300	-18.39	20240628	39150	4.85	20241212	50300	-18.39	20240628	39150	4.85	20241212	0.33	N	064960	5000	731 억	2196601	N	N	331	N	N
64	20241219	100558	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40950	-150	5	-0.36	217200800	5322	63.63	41000	41100	40550	53400	28800	41100	40811.28	15.02	0	955	41566	41332	40966	40732	40366	41450	40850	731	12300	5000	31230	50	1	14623136	5988	6.88	0.60	12	0.04	5948.00	68464.00	50300	20240628	-18.59	39150	20241212	4.60	50300	-18.59	20240628	39150	4.60	20241212	50300	-18.59	20240628	39150	4.60	20241212	0.33	N	064960	5000	731 억	2196601	N	N	331	N	N
65	20241219	090607	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40750	-350	5	-0.85	74812050	1839	21.99	41000	41000	40550	53400	28800	41100	40678.31	15.02	0	-309	41566	41332	40966	40732	40366	41450	40850	731	12300	5000	31230	50	1	14623136	5959	6.85	0.60	12	0.01	5948.00	68464.00	50300	20240628	-18.99	39150	20241212	4.09	50300	-18.99	20240628	39150	4.09	20241212	50300	-18.99	20240628	39150	4.09	20241212	0.33	N	064960	5000	731 억	2196601	N	N	331	N	N
66	20241218	160603	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	41100	50	2	0.12	342705600	8362	43.11	41000	41200	40600	53300	28750	41050	40983.17	15.02	0	1124	41683	41366	40783	40466	39883	41525	40625	731	12250	5000	31190	50	1	14623136	6010	6.91	0.60	12	0.06	5948.00	68464.00	50300	20240628	-18.29	39150	20241212	4.98	50300	-18.29	20240628	39150	4.98	20241212	50300	-18.29	20240628	39150	4.98	20241212	0.35	N	064960	5000	731 억	2196745	N	N	331	N	N
67	20241218	150607	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	41200	150	2	0.37	300154300	7328	37.78	41000	41200	40600	53300	28750	41050	40959.92	15.02	0	705	41683	41366	40783	40466	39883	41525	40625	731	12250	5000	31190	50	1	14623136	6025	6.93	0.60	12	0.05	5948.00	68464.00	50300	20240628	-18.09	39150	20241212	5.24	50300	-18.09	20240628	39150	5.24	20241212	50300	-18.09	20240628	39150	5.24	20241212	0.35	N	064960	5000	731 억	2196745	N	N	179	N	N
68	20241218	140605	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	41200	150	2	0.37	248875350	6083	31.36	41000	41200	40600	53300	28750	41050	40913.26	15.02	0	666	41683	41366	40783	40466	39883	41525	40625	731	12250	5000	31190	50	1	14623136	6025	6.93	0.60	12	0.04	5948.00	68464.00	50300	20240628	-18.09	39150	20241212	5.24	50300	-18.09	20240628	39150	5.24	20241212	50300	-18.09	20240628	39150	5.24	20241212	0.35	N	064960	5000	731 억	2196745	N	N	179	N	N
69	20241218	130607	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	41000	-50	5	-0.12	185103750	4530	23.35	41000	41100	40600	53300	28750	41050	40861.75	15.02	0	-140	41683	41366	40783	40466	39883	41525	40625	731	12250	5000	31190	50	1	14623136	5995	6.89	0.60	12	0.03	5948.00	68464.00	50300	20240628	-18.49	39150	20241212	4.73	50300	-18.49	20240628	39150	4.73	20241212	50300	-18.49	20240628	39150	4.73	20241212	0.35	N	064960	5000	731 억	2196745	N	N	179	N	N
70	20241218	120601	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	41000	-50	5	-0.12	164600200	4030	20.78	41000	41100	40600	53300	28750	41050	40843.72	15.02	0	-293	41683	41366	40783	40466	39883	41525	40625	731	12250	5000	31190	50	1	14623136	5995	6.89	0.60	12	0.03	5948.00	68464.00	50300	20240628	-18.49	39150	20241212	4.73	50300	-18.49	20240628	39150	4.73	20241212	50300	-18.49	20240628	39150	4.73	20241212	0.35	N	064960	5000	731 억	2196745	N	N	179	N	N
71	20241218	110605	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	41050	0	3	0.00	124578050	3054	15.74	41000	41050	40600	53300	28750	41050	40791.76	15.02	0	-25	41683	41366	40783	40466	39883	41525	40625	731	12250	5000	31190	50	1	14623136	6003	6.90	0.60	12	0.02	5948.00	68464.00	50300	20240628	-18.39	39150	20241212	4.85	50300	-18.39	20240628	39150	4.85	20241212	50300	-18.39	20240628	39150	4.85	20241212	0.35	N	064960	5000	731 억	2196745	N	N	179	N	N
72	20241218	100606	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40950	-100	5	-0.24	92138350	2261	11.66	41000	41000	40600	53300	28750	41050	40751.15	15.02	0	-50	41683	41366	40783	40466	39883	41525	40625	731	12250	5000	31190	50	1	14623136	5988	6.88	0.60	12	0.02	5948.00	68464.00	50300	20240628	-18.59	39150	20241212	4.60	50300	-18.59	20240628	39150	4.60	20241212	50300	-18.59	20240628	39150	4.60	20241212	0.35	N	064960	5000	731 억	2196745	N	N	179	N	N
73	20241218	090607	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40650	-400	5	-0.97	10462750	256	1.32	41000	41000	40650	53300	28750	41050	40870.12	15.02	0	107	41683	41366	40783	40466	39883	41525	40625	731	12250	5000	31190	50	1	14623136	5944	6.83	0.59	12	0.00	5948.00	68464.00	50300	20240628	-19.18	39150	20241212	3.83	50300	-19.18	20240628	39150	3.83	20241212	50300	-19.18	20240628	39150	3.83	20241212	0.35	N	064960	5000	731 억	2196745	N	N	179	N	N
74	20241217	160602	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	41050	450	2	1.11	791195950	19394	106.90	40500	41100	40200	52700	28450	40600	40795.90	14.99	0	4627	41000	40800	40500	40300	40000	40900	40400	731	12100	5000	30850	50	1	14623136	6003	6.90	0.60	12	0.13	5948.00	68464.00	50300	20240628	-18.39	39150	20241212	4.85	50300	-18.39	20240628	39150	4.85	20241212	50300	-18.39	20240628	39150	4.85	20241212	0.34	N	064960	5000	731 억	2192153	N	N	179	N	N
75	20241217	150605	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	41050	450	2	1.11	741342400	18179	100.20	40500	41100	40200	52700	28450	40600	40780.15	14.99	0	4737	41000	40800	40500	40300	40000	40900	40400	731	12100	5000	30850	50	1	14623136	6003	6.90	0.60	12	0.12	5948.00	68464.00	50300	20240628	-18.39	39150	20241212	4.85	50300	-18.39	20240628	39150	4.85	20241212	50300	-18.39	20240628	39150	4.85	20241212	0.34	N	064960	5000	731 억	2192153	N	N	524	N	N
76	20241217	140606	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	41000	400	2	0.99	665114650	16321	89.96	40500	41100	40200	52700	28450	40600	40752.08	14.99	0	4120	41000	40800	40500	40300	40000	40900	40400	731	12100	5000	30850	50	1	14623136	5995	6.89	0.60	12	0.11	5948.00	68464.00	50300	20240628	-18.49	39150	20241212	4.73	50300	-18.49	20240628	39150	4.73	20241212	50300	-18.49	20240628	39150	4.73	20241212	0.34	N	064960	5000	731 억	2192153	N	N	524	N	N
77	20241217	130553	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	41050	450	2	1.11	425585200	10453	57.62	40500	41100	40200	52700	28450	40600	40714.17	14.99	0	3063	41000	40800	40500	40300	40000	40900	40400	731	12100	5000	30850	50	1	14623136	6003	6.90	0.60	12	0.07	5948.00	68464.00	50300	20240628	-18.39	39150	20241212	4.85	50300	-18.39	20240628	39150	4.85	20241212	50300	-18.39	20240628	39150	4.85	20241212	0.34	N	064960	5000	731 억	2192153	N	N	524	N	N
78	20241217	120554	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40900	300	2	0.74	315773100	7774	42.85	40500	41000	40200	52700	28450	40600	40619.13	14.99	0	1761	41000	40800	40500	40300	40000	40900	40400	731	12100	5000	30850	50	1	14623136	5981	6.88	0.60	12	0.05	5948.00	68464.00	50300	20240628	-18.69	39150	20241212	4.47	50300	-18.69	20240628	39150	4.47	20241212	50300	-18.69	20240628	39150	4.47	20241212	0.34	N	064960	5000	731 억	2192153	N	N	524	N	N
79	20241217	110557	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40800	200	2	0.49	204694050	5058	27.88	40500	40850	40200	52700	28450	40600	40469.37	14.99	0	281	41000	40800	40500	40300	40000	40900	40400	731	12100	5000	30850	50	1	14623136	5966	6.86	0.60	12	0.03	5948.00	68464.00	50300	20240628	-18.89	39150	20241212	4.21	50300	-18.89	20240628	39150	4.21	20241212	50300	-18.89	20240628	39150	4.21	20241212	0.34	N	064960	5000	731 억	2192153	N	N	524	N	N
80	20241217	100556	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40400	-200	5	-0.49	125339800	3105	17.11	40500	40500	40200	52700	28450	40600	40367.09	14.99	0	-336	41000	40800	40500	40300	40000	40900	40400	731	12100	5000	30850	50	1	14623136	5908	6.79	0.59	12	0.02	5948.00	68464.00	50300	20240628	-19.68	39150	20241212	3.19	50300	-19.68	20240628	39150	3.19	20241212	50300	-19.68	20240628	39150	3.19	20241212	0.34	N	064960	5000	731 억	2192153	N	N	524	N	N
81	20241217	090604	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40350	-250	5	-0.62	11645200	288	1.59	40500	40500	40350	52700	28450	40600	40434.72	14.99	0	57	41000	40800	40500	40300	40000	40900	40400	731	12100	5000	30850	50	1	14623136	5900	6.78	0.59	12	0.00	5948.00	68464.00	50300	20240628	-19.78	39150	20241212	3.07	50300	-19.78	20240628	39150	3.07	20241212	50300	-19.78	20240628	39150	3.07	20241212	0.34	N	064960	5000	731 억	2192153	N	N	524	N	N
82	20241216	160555	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40600	350	2	0.87	732317600	18066	20.16	40250	40700	40200	52300	28200	40250	40535.64	14.96	0	2337	40950	40600	40050	39700	39150	40775	39875	731	12050	5000	30590	50	1	14623136	5937	6.83	0.59	12	0.12	5948.00	68464.00	50300	20240628	-19.28	39150	20241212	3.70	50300	-19.28	20240628	39150	3.70	20241212	50300	-19.28	20240628	39150	3.70	20241212	0.32	N	064960	5000	731 억	2187867	N	N	524	N	N
83	20241216	150604	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40550	300	2	0.75	662137150	16337	18.23	40250	40700	40200	52300	28200	40250	40529.94	14.96	0	2723	40950	40600	40050	39700	39150	40775	39875	731	12050	5000	30590	50	1	14623136	5930	6.82	0.59	12	0.11	5948.00	68464.00	50300	20240628	-19.38	39150	20241212	3.58	50300	-19.38	20240628	39150	3.58	20241212	50300	-19.38	20240628	39150	3.58	20241212	0.32	N	064960	5000	731 억	2187867	N	N	74	N	N
84	20241216	140603	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40650	400	2	0.99	457665850	11300	12.61	40250	40700	40200	52300	28200	40250	40501.45	14.96	0	2700	40950	40600	40050	39700	39150	40775	39875	731	12050	5000	30590	50	1	14623136	5944	6.83	0.59	12	0.08	5948.00	68464.00	50300	20240628	-19.18	39150	20241212	3.83	50300	-19.18	20240628	39150	3.83	20241212	50300	-19.18	20240628	39150	3.83	20241212	0.32	N	064960	5000	731 억	2187867	N	N	74	N	N
85	20241216	130604	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40600	350	2	0.87	376368350	9298	10.37	40250	40700	40200	52300	28200	40250	40478.47	14.96	0	2510	40950	40600	40050	39700	39150	40775	39875	731	12050	5000	30590	50	1	14623136	5937	6.83	0.59	12	0.06	5948.00	68464.00	50300	20240628	-19.28	39150	20241212	3.70	50300	-19.28	20240628	39150	3.70	20241212	50300	-19.28	20240628	39150	3.70	20241212	0.32	N	064960	5000	731 억	2187867	N	N	74	N	N
86	20241216	120604	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40550	300	2	0.75	290640050	7185	8.02	40250	40650	40200	52300	28200	40250	40451.00	14.96	0	1533	40950	40600	40050	39700	39150	40775	39875	731	12050	5000	30590	50	1	14623136	5930	6.82	0.59	12	0.05	5948.00	68464.00	50300	20240628	-19.38	39150	20241212	3.58	50300	-19.38	20240628	39150	3.58	20241212	50300	-19.38	20240628	39150	3.58	20241212	0.32	N	064960	5000	731 억	2187867	N	N	74	N	N
87	20241216	110602	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40500	250	2	0.62	213467150	5281	5.89	40250	40650	40200	52300	28200	40250	40421.79	14.96	0	891	40950	40600	40050	39700	39150	40775	39875	731	12050	5000	30590	50	1	14623136	5922	6.81	0.59	12	0.04	5948.00	68464.00	50300	20240628	-19.48	39150	20241212	3.45	50300	-19.48	20240628	39150	3.45	20241212	50300	-19.48	20240628	39150	3.45	20241212	0.32	N	064960	5000	731 억	2187867	N	N	74	N	N
88	20241216	100604	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40450	200	2	0.50	162134950	4012	4.48	40250	40650	40200	52300	28200	40250	40412.58	14.96	0	593	40950	40600	40050	39700	39150	40775	39875	731	12050	5000	30590	50	1	14623136	5915	6.80	0.59	12	0.03	5948.00	68464.00	50300	20240628	-19.58	39150	20241212	3.32	50300	-19.58	20240628	39150	3.32	20241212	50300	-19.58	20240628	39150	3.32	20241212	0.32	N	064960	5000	731 억	2187867	N	N	74	N	N
89	20241216	090604	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40300	50	2	0.12	16543850	410	0.46	40250	40500	40200	52300	28200	40250	40351.35	14.96	0	-98	40950	40600	40050	39700	39150	40775	39875	731	12050	5000	30590	50	1	14623136	5893	6.78	0.59	12	0.00	5948.00	68464.00	50300	20240628	-19.88	39150	20241212	2.94	50300	-19.88	20240628	39150	2.94	20241212	50300	-19.88	20240628	39150	2.94	20241212	0.32	N	064960	5000	731 억	2187867	N	N	74	N	N
90	20241213	160556	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40250	0	3	0.00	3566630500	89611	111.36	40200	40400	39500	52300	28200	40250	39801.25	14.74	0	1074	42450	41350	40250	39150	38050	40800	38600	731	12050	5000	30590	50	1	14623136	5886	6.77	0.59	12	0.61	5948.00	68464.00	50300	20240628	-19.98	39150	20241212	2.81	50300	-19.98	20240628	39150	2.81	20241212	50300	-19.98	20240628	39150	2.81	20241212	0.32	N	064960	5000	731 억	2155057	N	N	73	N	N
91	20241213	150602	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	39900	-350	5	-0.87	3356131300	84355	104.83	40200	40400	39500	52300	28200	40250	39785.80	14.74	0	398	42450	41350	40250	39150	38050	40800	38600	731	12050	5000	30590	50	1	14623136	5835	6.71	0.58	12	0.58	5948.00	68464.00	50300	20240628	-20.68	39150	20241212	1.92	50300	-20.68	20240628	39150	1.92	20241212	50300	-20.68	20240628	39150	1.92	20241212	0.32	N	064960	5000	731 억	2155057	N	N	42	N	N
92	20241213	140602	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	39900	-350	5	-0.87	2706360100	68048	84.57	40200	40400	39500	52300	28200	40250	39771.34	14.74	0	-1768	42450	41350	40250	39150	38050	40800	38600	731	12050	5000	30590	50	1	14623136	5835	6.71	0.58	12	0.47	5948.00	68464.00	50300	20240628	-20.68	39150	20241212	1.92	50300	-20.68	20240628	39150	1.92	20241212	50300	-20.68	20240628	39150	1.92	20241212	0.32	N	064960	5000	731 억	2155057	N	N	42	N	N
93	20241213	130603	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	39900	-350	5	-0.87	2051377950	51629	64.16	40200	40400	39500	52300	28200	40250	39733.06	14.74	0	-3387	42450	41350	40250	39150	38050	40800	38600	731	12050	5000	30590	50	1	14623136	5835	6.71	0.58	12	0.35	5948.00	68464.00	50300	20240628	-20.68	39150	20241212	1.92	50300	-20.68	20240628	39150	1.92	20241212	50300	-20.68	20240628	39150	1.92	20241212	0.32	N	064960	5000	731 억	2155057	N	N	42	N	N
94	20241213	120603	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	39700	-550	5	-1.37	1436678300	36179	44.96	40200	40400	39500	52300	28200	40250	39710.28	14.74	0	-6162	42450	41350	40250	39150	38050	40800	38600	731	12050	5000	30590	50	1	14623136	5805	6.67	0.58	12	0.25	5948.00	68464.00	50300	20240628	-21.07	39150	20241212	1.40	50300	-21.07	20240628	39150	1.40	20241212	50300	-21.07	20240628	39150	1.40	20241212	0.32	N	064960	5000	731 억	2155057	N	N	42	N	N
95	20241213	110601	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	39600	-650	5	-1.61	837953950	21045	26.15	40200	40400	39600	52300	28200	40250	39817.25	14.74	0	-4385	42450	41350	40250	39150	38050	40800	38600	731	12050	5000	30590	50	1	14623136	5791	6.66	0.58	12	0.14	5948.00	68464.00	50300	20240628	-21.27	39150	20241212	1.15	50300	-21.27	20240628	39150	1.15	20241212	50300	-21.27	20240628	39150	1.15	20241212	0.32	N	064960	5000	731 억	2155057	N	N	42	N	N
96	20241213	100600	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40000	-250	5	-0.62	204907050	5101	6.34	40200	40400	40000	52300	28200	40250	40169.98	14.74	0	160	42450	41350	40250	39150	38050	40800	38600	731	12050	5000	30590	50	1	14623136	5849	6.72	0.58	12	0.03	5948.00	68464.00	50300	20240628	-20.48	39150	20241212	2.17	50300	-20.48	20240628	39150	2.17	20241212	50300	-20.48	20240628	39150	2.17	20241212	0.32	N	064960	5000	731 억	2155057	N	N	42	N	N
97	20241213	090602	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40400	150	2	0.37	18078850	449	0.56	40200	40400	40150	52300	28200	40250	40264.70	14.74	0	408	42450	41350	40250	39150	38050	40800	38600	731	12050	5000	30590	50	1	14623136	5908	6.79	0.59	12	0.00	5948.00	68464.00	50300	20240628	-19.68	39150	20241212	3.19	50300	-19.68	20240628	39150	3.19	20241212	50300	-19.68	20240628	39150	3.19	20241212	0.32	N	064960	5000	731 억	2155057	N	N	42	N	N
98	20241212	160606	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	40250	-900	5	-2.19	3196813600	80397	719.44	41150	41350	39150	53400	28850	41150	39762.60	14.65	0	-1439	41783	41466	41033	40716	40283	41625	40875	731	12250	5000	31270	50	1	14623136	5886	6.77	0.59	12	0.55	5948.00	68464.00	50300	20240628	-19.98	39150	20241212	2.81	50300	-19.98	20240628	39150	2.81	20241212	50300	-19.98	20240628	39150	2.81	20241212	0.32	N	064960	5000	731 억	2141839	N	N	42	N	N
99	20241212	150559	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	39850	-1300	5	-3.16	2899962500	72992	653.17	41150	41350	39150	53400	28850	41150	39729.87	14.65	0	-3465	41783	41466	41033	40716	40283	41625	40875	731	12250	5000	31270	50	1	14623136	5827	6.70	0.58	12	0.50	5948.00	68464.00	50300	20240628	-20.78	39150	20241212	1.79	50300	-20.78	20240628	39150	1.79	20241212	50300	-20.78	20240628	39150	1.79	20241212	0.32	N	064960	5000	731 억	2141839	N	N	99	N	N
100	20241212	140557	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	39550	-1600	5	-3.89	2449941750	61679	551.94	41150	41350	39150	53400	28850	41150	39720.84	14.65	0	-5818	41783	41466	41033	40716	40283	41625	40875	731	12250	5000	31270	50	1	14623136	5783	6.65	0.58	12	0.42	5948.00	68464.00	50300	20240628	-21.37	39150	20241212	1.02	50300	-21.37	20240628	39150	1.02	20241212	50300	-21.37	20240628	39150	1.02	20241212	0.32	N	064960	5000	731 억	2141839	N	N	99	N	N
101	20241212	130556	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	39350	-1800	5	-4.37	1891795500	47510	425.15	41150	41350	39250	53400	28850	41150	39818.89	14.65	0	-6220	41783	41466	41033	40716	40283	41625	40875	731	12250	5000	31270	50	1	14623136	5754	6.62	0.57	12	0.32	5948.00	68464.00	50300	20240628	-21.77	39250	20241212	0.25	50300	-21.77	20240628	39250	0.25	20241212	50300	-21.77	20240628	39250	0.25	20241212	0.32	N	064960	5000	731 억	2141839	N	N	99	N	N
102	20241212	120544	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	39500	-1650	5	-4.01	1381066400	34571	309.36	41150	41350	39250	53400	28850	41150	39948.70	14.65	0	-7025	41783	41466	41033	40716	40283	41625	40875	731	12250	5000	31270	50	1	14623136	5776	6.64	0.58	12	0.24	5948.00	68464.00	50300	20240628	-21.47	39250	20241212	0.64	50300	-21.47	20240628	39250	0.64	20241212	50300	-21.47	20240628	39250	0.64	20241212	0.32	N	064960	5000	731 억	2141839	N	N	99	N	N
103	20241212	110555	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40050	-1100	5	-2.67	473409250	11702	104.72	41150	41350	40050	53400	28850	41150	40455.41	14.65	0	-6238	41783	41466	41033	40716	40283	41625	40875	731	12250	5000	31270	50	1	14623136	5857	6.73	0.58	12	0.08	5948.00	68464.00	50300	20240628	-20.38	39450	20240807	1.52	50300	-20.38	20240628	39450	1.52	20240807	50300	-20.38	20240628	39450	1.52	20240807	0.32	N	064960	5000	731 억	2141839	N	N	99	N	N
104	20241212	100553	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	41100	-50	5	-0.12	86783500	2109	18.87	41150	41350	40950	53400	28850	41150	41149.12	14.65	0	-444	41783	41466	41033	40716	40283	41625	40875	731	12250	5000	31270	50	1	14623136	6010	6.91	0.60	12	0.01	5948.00	68464.00	50300	20240628	-18.29	39450	20240807	4.18	50300	-18.29	20240628	39450	4.18	20240807	50300	-18.29	20240628	39450	4.18	20240807	0.32	N	064960	5000	731 억	2141839	N	N	99	N	N
105	20241212	090558	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	41250	100	2	0.24	14778850	359	3.21	41150	41250	40950	53400	28850	41150	41166.71	14.65	0	-11	41783	41466	41033	40716	40283	41625	40875	731	12250	5000	31270	50	1	14623136	6032	6.94	0.60	12	0.00	5948.00	68464.00	50300	20240628	-17.99	39450	20240807	4.56	50300	-17.99	20240628	39450	4.56	20240807	50300	-17.99	20240628	39450	4.56	20240807	0.32	N	064960	5000	731 억	2141839	N	N	99	N	N
106	20241211	160552	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	41150	850	2	2.11	457367800	11175	82.21	40650	41350	40600	52300	28250	40300	40927.88	14.62	0	2765	41833	41066	40533	39766	39233	41450	40150	731	12000	5000	30620	50	1	14623136	6017	6.92	0.60	12	0.08	5948.00	68464.00	50300	20240628	-18.19	39450	20240807	4.31	50300	-18.19	20240628	39450	4.31	20240807	50300	-18.19	20240628	39450	4.31	20240807	0.32	N	064960	5000	731 억	2138302	N	N	99	N	N
107	20241211	150436	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40950	650	2	1.61	419488600	10252	75.42	40650	41350	40600	52300	28250	40300	40917.85	14.62	0	2751	41833	41066	40533	39766	39233	41450	40150	731	12000	5000	30620	50	1	14623136	5988	6.88	0.60	12	0.07	5948.00	68464.00	50300	20240628	-18.59	39450	20240807	3.80	50300	-18.59	20240628	39450	3.80	20240807	50300	-18.59	20240628	39450	3.80	20240807	0.32	N	064960	5000	731 억	2138302	N	N	1339	N	N
108	20241211	140558	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40800	500	2	1.24	341300600	8339	61.34	40650	41350	40600	52300	28250	40300	40928.39	14.62	0	2529	41833	41066	40533	39766	39233	41450	40150	731	12000	5000	30620	50	1	14623136	5966	6.86	0.60	12	0.06	5948.00	68464.00	50300	20240628	-18.89	39450	20240807	3.42	50300	-18.89	20240628	39450	3.42	20240807	50300	-18.89	20240628	39450	3.42	20240807	0.32	N	064960	5000	731 억	2138302	N	N	1339	N	N
109	20241211	130600	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40850	550	2	1.36	301251300	7359	54.13	40650	41350	40600	52300	28250	40300	40936.62	14.62	0	2384	41833	41066	40533	39766	39233	41450	40150	731	12000	5000	30620	50	1	14623136	5974	6.87	0.60	12	0.05	5948.00	68464.00	50300	20240628	-18.79	39450	20240807	3.55	50300	-18.79	20240628	39450	3.55	20240807	50300	-18.79	20240628	39450	3.55	20240807	0.32	N	064960	5000	731 억	2138302	N	N	1339	N	N
110	20241211	120600	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40850	550	2	1.36	258937100	6324	46.52	40650	41350	40600	52300	28250	40300	40945.35	14.62	0	2205	41833	41066	40533	39766	39233	41450	40150	731	12000	5000	30620	50	1	14623136	5974	6.87	0.60	12	0.04	5948.00	68464.00	50300	20240628	-18.79	39450	20240807	3.55	50300	-18.79	20240628	39450	3.55	20240807	50300	-18.79	20240628	39450	3.55	20240807	0.32	N	064960	5000	731 억	2138302	N	N	1339	N	N
111	20241211	110557	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40900	600	2	1.49	202197050	4933	36.29	40650	41350	40600	52300	28250	40300	40988.94	14.62	0	1498	41833	41066	40533	39766	39233	41450	40150	731	12000	5000	30620	50	1	14623136	5981	6.88	0.60	12	0.03	5948.00	68464.00	50300	20240628	-18.69	39450	20240807	3.68	50300	-18.69	20240628	39450	3.68	20240807	50300	-18.69	20240628	39450	3.68	20240807	0.32	N	064960	5000	731 억	2138302	N	N	1339	N	N
112	20241211	100558	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	41150	850	2	2.11	121135700	2955	21.74	40650	41250	40600	52300	28250	40300	40993.94	14.62	0	1059	41833	41066	40533	39766	39233	41450	40150	731	12000	5000	30620	50	1	14623136	6017	6.92	0.60	12	0.02	5948.00	68464.00	50300	20240628	-18.19	39450	20240807	4.31	50300	-18.19	20240628	39450	4.31	20240807	50300	-18.19	20240628	39450	4.31	20240807	0.32	N	064960	5000	731 억	2138302	N	N	1339	N	N
113	20241211	090601	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40800	500	2	1.24	18226750	448	3.30	40650	40800	40600	52300	28250	40300	40686.43	14.62	0	121	41833	41066	40533	39766	39233	41450	40150	731	12000	5000	30620	50	1	14623136	5966	6.86	0.60	12	0.00	5948.00	68464.00	50300	20240628	-18.89	39450	20240807	3.42	50300	-18.89	20240628	39450	3.42	20240807	50300	-18.89	20240628	39450	3.42	20240807	0.32	N	064960	5000	731 억	2138302	N	N	1339	N	N
114	20241210	160553	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40300	50	2	0.12	549527150	13593	75.56	40000	41300	40000	52300	28200	40250	40427.22	14.60	0	1924	41683	40966	40333	39616	38983	40650	39300	731	12050	5000	30590	50	1	14623136	5893	6.78	0.59	12	0.09	5948.00	68464.00	50300	20240628	-19.88	39450	20240807	2.15	50300	-19.88	20240628	39450	2.15	20240807	50300	-19.88	20240628	39450	2.15	20240807	0.32	N	064960	5000	731 억	2134658	N	N	1339	N	N
115	20241210	150555	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40500	250	2	0.62	506474150	12527	69.63	40000	41300	40000	52300	28200	40250	40430.60	14.60	0	1871	41683	40966	40333	39616	38983	40650	39300	731	12050	5000	30590	50	1	14623136	5922	6.81	0.59	12	0.09	5948.00	68464.00	50300	20240628	-19.48	39450	20240807	2.66	50300	-19.48	20240628	39450	2.66	20240807	50300	-19.48	20240628	39450	2.66	20240807	0.32	N	064960	5000	731 억	2134658	N	N	3041	N	N
116	20241210	140555	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40400	150	2	0.37	453342400	11216	62.35	40000	41300	40000	52300	28200	40250	40419.26	14.60	0	1322	41683	40966	40333	39616	38983	40650	39300	731	12050	5000	30590	50	1	14623136	5908	6.79	0.59	12	0.08	5948.00	68464.00	50300	20240628	-19.68	39450	20240807	2.41	50300	-19.68	20240628	39450	2.41	20240807	50300	-19.68	20240628	39450	2.41	20240807	0.32	N	064960	5000	731 억	2134658	N	N	3041	N	N
117	20241210	130554	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40300	50	2	0.12	356697200	8817	49.01	40000	41300	40000	52300	28200	40250	40455.62	14.60	0	955	41683	40966	40333	39616	38983	40650	39300	731	12050	5000	30590	50	1	14623136	5893	6.78	0.59	12	0.06	5948.00	68464.00	50300	20240628	-19.88	39450	20240807	2.15	50300	-19.88	20240628	39450	2.15	20240807	50300	-19.88	20240628	39450	2.15	20240807	0.32	N	064960	5000	731 억	2134658	N	N	3041	N	N
118	20241210	120554	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40200	-50	5	-0.12	244261950	6025	33.49	40000	41300	40000	52300	28200	40250	40541.40	14.60	0	173	41683	40966	40333	39616	38983	40650	39300	731	12050	5000	30590	50	1	14623136	5879	6.76	0.59	12	0.04	5948.00	68464.00	50300	20240628	-20.08	39450	20240807	1.90	50300	-20.08	20240628	39450	1.90	20240807	50300	-20.08	20240628	39450	1.90	20240807	0.32	N	064960	5000	731 억	2134658	N	N	3041	N	N
119	20241210	110553	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40500	250	2	0.62	131423800	3228	17.94	40000	41300	40000	52300	28200	40250	40713.69	14.60	0	235	41683	40966	40333	39616	38983	40650	39300	731	12050	5000	30590	50	1	14623136	5922	6.81	0.59	12	0.02	5948.00	68464.00	50300	20240628	-19.48	39450	20240807	2.66	50300	-19.48	20240628	39450	2.66	20240807	50300	-19.48	20240628	39450	2.66	20240807	0.32	N	064960	5000	731 억	2134658	N	N	3041	N	N
120	20241210	100554	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40700	450	2	1.12	71315650	1756	9.76	40000	41000	40000	52300	28200	40250	40612.56	14.60	0	312	41683	40966	40333	39616	38983	40650	39300	731	12050	5000	30590	50	1	14623136	5952	6.84	0.59	12	0.01	5948.00	68464.00	50300	20240628	-19.09	39450	20240807	3.17	50300	-19.09	20240628	39450	3.17	20240807	50300	-19.09	20240628	39450	3.17	20240807	0.32	N	064960	5000	731 억	2134658	N	N	3041	N	N
121	20241210	090558	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40600	350	2	0.87	23046500	571	3.17	40000	40600	40000	52300	28200	40250	40361.65	14.60	0	166	41683	40966	40333	39616	38983	40650	39300	731	12050	5000	30590	50	1	14623136	5937	6.83	0.59	12	0.00	5948.00	68464.00	50300	20240628	-19.28	39450	20240807	2.92	50300	-19.28	20240628	39450	2.92	20240807	50300	-19.28	20240628	39450	2.92	20240807	0.32	N	064960	5000	731 억	2134658	N	N	3041	N	N
122	20241209	160552	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40250	-700	5	-1.71	722022750	17890	92.17	41050	41050	39700	53200	28700	40950	40359.03	14.59	0	440	43083	42016	41483	40416	39883	41750	40150	731	12250	5000	31120	50	1	14623136	5886	6.77	0.59	12	0.12	5948.00	68464.00	50300	20240628	-19.98	39450	20240807	2.03	50300	-19.98	20240628	39450	2.03	20240807	50300	-19.98	20240628	39450	2.03	20240807	0.32	N	064960	5000	731 억	2133929	N	N	3041	N	N
123	20241209	150554	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40250	-700	5	-1.71	688287500	17052	87.86	41050	41050	39700	53200	28700	40950	40364.03	14.59	0	536	43083	42016	41483	40416	39883	41750	40150	731	12250	5000	31120	50	1	14623136	5886	6.77	0.59	12	0.12	5948.00	68464.00	50300	20240628	-19.98	39450	20240807	2.03	50300	-19.98	20240628	39450	2.03	20240807	50300	-19.98	20240628	39450	2.03	20240807	0.32	N	064960	5000	731 억	2133929	N	N	1315	N	N
124	20241209	140553	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40300	-650	5	-1.59	578601050	14328	73.82	41050	41050	39700	53200	28700	40950	40382.54	14.59	0	122	43083	42016	41483	40416	39883	41750	40150	731	12250	5000	31120	50	1	14623136	5893	6.78	0.59	12	0.10	5948.00	68464.00	50300	20240628	-19.88	39450	20240807	2.15	50300	-19.88	20240628	39450	2.15	20240807	50300	-19.88	20240628	39450	2.15	20240807	0.32	N	064960	5000	731 억	2133929	N	N	1315	N	N
125	20241209	130555	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40300	-650	5	-1.59	529036500	13096	67.47	41050	41050	39700	53200	28700	40950	40396.80	14.59	0	-263	43083	42016	41483	40416	39883	41750	40150	731	12250	5000	31120	50	1	14623136	5893	6.78	0.59	12	0.09	5948.00	68464.00	50300	20240628	-19.88	39450	20240807	2.15	50300	-19.88	20240628	39450	2.15	20240807	50300	-19.88	20240628	39450	2.15	20240807	0.32	N	064960	5000	731 억	2133929	N	N	1315	N	N
126	20241209	120552	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40500	-450	5	-1.10	419457250	10384	53.50	41050	41050	39700	53200	28700	40950	40394.57	14.59	0	504	43083	42016	41483	40416	39883	41750	40150	731	12250	5000	31120	50	1	14623136	5922	6.81	0.59	12	0.07	5948.00	68464.00	50300	20240628	-19.48	39450	20240807	2.66	50300	-19.48	20240628	39450	2.66	20240807	50300	-19.48	20240628	39450	2.66	20240807	0.32	N	064960	5000	731 억	2133929	N	N	1315	N	N
127	20241209	110554	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40550	-400	5	-0.98	379584900	9399	48.43	41050	41050	39700	53200	28700	40950	40385.67	14.59	0	558	43083	42016	41483	40416	39883	41750	40150	731	12250	5000	31120	50	1	14623136	5930	6.82	0.59	12	0.06	5948.00	68464.00	50300	20240628	-19.38	39450	20240807	2.79	50300	-19.38	20240628	39450	2.79	20240807	50300	-19.38	20240628	39450	2.79	20240807	0.32	N	064960	5000	731 억	2133929	N	N	1315	N	N
128	20241209	100552	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40650	-300	5	-0.73	282395700	7008	36.11	41050	41050	39700	53200	28700	40950	40296.19	14.59	0	1276	43083	42016	41483	40416	39883	41750	40150	731	12250	5000	31120	50	1	14623136	5944	6.83	0.59	12	0.05	5948.00	68464.00	50300	20240628	-19.18	39450	20240807	3.04	50300	-19.18	20240628	39450	3.04	20240807	50300	-19.18	20240628	39450	3.04	20240807	0.32	N	064960	5000	731 억	2133929	N	N	1315	N	N
129	20241209	090550	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40450	-500	5	-1.22	27211950	671	3.46	41050	41050	40350	53200	28700	40950	40554.32	14.59	0	-119	43083	42016	41483	40416	39883	41750	40150	731	12250	5000	31120	50	1	14623136	5915	6.80	0.59	12	0.00	5948.00	68464.00	50300	20240628	-19.58	39450	20240807	2.53	50300	-19.58	20240628	39450	2.53	20240807	50300	-19.58	20240628	39450	2.53	20240807	0.32	N	064960	5000	731 억	2133929	N	N	1315	N	N
130	20241206	160548	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	40950	-1150	5	-2.73	804196600	19378	177.37	42550	42550	40950	54700	29500	42100	41503.21	14.63	0	-3834	42866	42482	42266	41882	41666	42375	41775	731	12600	5000	31990	50	1	14623136	5988	6.88	0.60	12	0.13	5948.00	68464.00	50300	20240628	-18.59	39450	20240807	3.80	50300	-18.59	20240628	39450	3.80	20240807	50300	-18.59	20240628	39450	3.80	20240807	0.37	N	064960	5000	731 억	2139291	N	N	1315	N	N
131	20241206	150551	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	41250	-850	5	-2.02	723401100	17415	159.41	42550	42550	41000	54700	29500	42100	41538.97	14.63	0	-4378	42866	42482	42266	41882	41666	42375	41775	731	12600	5000	31990	50	1	14623136	6032	6.94	0.60	12	0.12	5948.00	68464.00	50300	20240628	-17.99	39450	20240807	4.56	50300	-17.99	20240628	39450	4.56	20240807	50300	-17.99	20240628	39450	4.56	20240807	0.37	N	064960	5000	731 억	2139291	N	N	363	N	N
132	20241206	140549	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	41150	-950	5	-2.26	672673400	16184	148.14	42550	42550	41000	54700	29500	42100	41564.10	14.63	0	-4217	42866	42482	42266	41882	41666	42375	41775	731	12600	5000	31990	50	1	14623136	6017	6.92	0.60	12	0.11	5948.00	68464.00	50300	20240628	-18.19	39450	20240807	4.31	50300	-18.19	20240628	39450	4.31	20240807	50300	-18.19	20240628	39450	4.31	20240807	0.37	N	064960	5000	731 억	2139291	N	N	363	N	N
133	20241206	130549	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	41050	-1050	5	-2.49	594799350	14291	130.81	42550	42550	41050	54700	29500	42100	41620.55	14.63	0	-4568	42866	42482	42266	41882	41666	42375	41775	731	12600	5000	31990	50	1	14623136	6003	6.90	0.60	12	0.10	5948.00	68464.00	50300	20240628	-18.39	39450	20240807	4.06	50300	-18.39	20240628	39450	4.06	20240807	50300	-18.39	20240628	39450	4.06	20240807	0.37	N	064960	5000	731 억	2139291	N	N	363	N	N
134	20241206	120546	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	41350	-750	5	-1.78	495632050	11889	108.82	42550	42550	41050	54700	29500	42100	41688.29	14.63	0	-3749	42866	42482	42266	41882	41666	42375	41775	731	12600	5000	31990	50	1	14623136	6047	6.95	0.60	12	0.08	5948.00	68464.00	50300	20240628	-17.79	39450	20240807	4.82	50300	-17.79	20240628	39450	4.82	20240807	50300	-17.79	20240628	39450	4.82	20240807	0.37	N	064960	5000	731 억	2139291	N	N	363	N	N
135	20241206	110549	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	41300	-800	5	-1.90	430754200	10322	94.48	42550	42550	41050	54700	29500	42100	41731.66	14.63	0	-4093	42866	42482	42266	41882	41666	42375	41775	731	12600	5000	31990	50	1	14623136	6039	6.94	0.60	12	0.07	5948.00	68464.00	50300	20240628	-17.89	39450	20240807	4.69	50300	-17.89	20240628	39450	4.69	20240807	50300	-17.89	20240628	39450	4.69	20240807	0.37	N	064960	5000	731 억	2139291	N	N	363	N	N
136	20241206	100545	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	41500	-600	5	-1.43	246226650	5864	53.68	42550	42550	41500	54700	29500	42100	41989.54	14.63	0	-2712	42866	42482	42266	41882	41666	42375	41775	731	12600	5000	31990	50	1	14623136	6069	6.98	0.61	12	0.04	5948.00	68464.00	50300	20240628	-17.50	39450	20240807	5.20	50300	-17.50	20240628	39450	5.20	20240807	50300	-17.50	20240628	39450	5.20	20240807	0.37	N	064960	5000	731 억	2139291	N	N	363	N	N
137	20241206	090549	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	42250	150	2	0.36	1994400	47	0.43	42550	42550	42200	54700	29500	42100	42434.04	14.63	0	12	42866	42482	42266	41882	41666	42375	41775	731	12600	5000	31990	50	1	14623136	6178	7.10	0.62	12	0.00	5948.00	68464.00	50300	20240628	-16.00	39450	20240807	7.10	50300	-16.00	20240628	39450	7.10	20240807	50300	-16.00	20240628	39450	7.10	20240807	0.37	N	064960	5000	731 억	2139291	N	N	363	N	N
138	20241205	160539	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	42100	-400	5	-0.94	461045800	10921	59.12	42400	42650	42050	55200	29750	42500	42216.70	14.65	0	-3864	43800	43150	42100	41450	40400	43475	41775	731	12700	5000	32300	50	1	14623136	6156	7.08	0.61	12	0.07	5948.00	68464.00	50300	20240628	-16.30	39450	20240807	6.72	50300	-16.30	20240628	39450	6.72	20240807	50300	-16.30	20240628	39450	6.72	20240807	0.37	N	064960	5000	731 억	2142742	N	N	363	N	N
139	20241205	150543	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	42100	-400	5	-0.94	423112800	10020	54.24	42400	42650	42050	55200	29750	42500	42226.83	14.65	0	-3573	43800	43150	42100	41450	40400	43475	41775	731	12700	5000	32300	50	1	14623136	6156	7.08	0.61	12	0.07	5948.00	68464.00	50300	20240628	-16.30	39450	20240807	6.72	50300	-16.30	20240628	39450	6.72	20240807	50300	-16.30	20240628	39450	6.72	20240807	0.37	N	064960	5000	731 억	2142742	N	N	981	N	N
140	20241205	140537	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	42200	-300	5	-0.71	344162600	8147	44.10	42400	42650	42050	55200	29750	42500	42244.09	14.65	0	-2432	43800	43150	42100	41450	40400	43475	41775	731	12700	5000	32300	50	1	14623136	6171	7.09	0.62	12	0.06	5948.00	68464.00	50300	20240628	-16.10	39450	20240807	6.97	50300	-16.10	20240628	39450	6.97	20240807	50300	-16.10	20240628	39450	6.97	20240807	0.37	N	064960	5000	731 억	2142742	N	N	981	N	N
141	20241205	130540	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	42150	-350	5	-0.82	306004100	7242	39.21	42400	42650	42050	55200	29750	42500	42254.09	14.65	0	-2303	43800	43150	42100	41450	40400	43475	41775	731	12700	5000	32300	50	1	14623136	6164	7.09	0.62	12	0.05	5948.00	68464.00	50300	20240628	-16.20	39450	20240807	6.84	50300	-16.20	20240628	39450	6.84	20240807	50300	-16.20	20240628	39450	6.84	20240807	0.37	N	064960	5000	731 억	2142742	N	N	981	N	N
142	20241205	120540	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	42200	-300	5	-0.71	264186850	6250	33.83	42400	42650	42050	55200	29750	42500	42269.90	14.65	0	-2092	43800	43150	42100	41450	40400	43475	41775	731	12700	5000	32300	50	1	14623136	6171	7.09	0.62	12	0.04	5948.00	68464.00	50300	20240628	-16.10	39450	20240807	6.97	50300	-16.10	20240628	39450	6.97	20240807	50300	-16.10	20240628	39450	6.97	20240807	0.37	N	064960	5000	731 억	2142742	N	N	981	N	N
143	20241205	110539	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	42100	-400	5	-0.94	203966150	4823	26.11	42400	42650	42050	55200	29750	42500	42290.31	14.65	0	-2760	43800	43150	42100	41450	40400	43475	41775	731	12700	5000	32300	50	1	14623136	6156	7.08	0.61	12	0.03	5948.00	68464.00	50300	20240628	-16.30	39450	20240807	6.72	50300	-16.30	20240628	39450	6.72	20240807	50300	-16.30	20240628	39450	6.72	20240807	0.37	N	064960	5000	731 억	2142742	N	N	981	N	N
144	20241205	100537	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	42100	-400	5	-0.94	163415800	3860	20.90	42400	42650	42100	55200	29750	42500	42335.70	14.65	0	-2608	43800	43150	42100	41450	40400	43475	41775	731	12700	5000	32300	50	1	14623136	6156	7.08	0.61	12	0.03	5948.00	68464.00	50300	20240628	-16.30	39450	20240807	6.72	50300	-16.30	20240628	39450	6.72	20240807	50300	-16.30	20240628	39450	6.72	20240807	0.37	N	064960	5000	731 억	2142742	N	N	981	N	N
145	20241205	090540	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	42450	-50	5	-0.12	5512600	130	0.70	42400	42500	42350	55200	29750	42500	42404.62	14.65	0	-19	43800	43150	42100	41450	40400	43475	41775	731	12700	5000	32300	50	1	14623136	6208	7.14	0.62	12	0.00	5948.00	68464.00	50300	20240628	-15.61	39450	20240807	7.60	50300	-15.61	20240628	39450	7.60	20240807	50300	-15.61	20240628	39450	7.60	20240807	0.37	N	064960	5000	731 억	2142742	N	N	981	N	N
146	20241204	160531	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	42500	650	2	1.55	780511750	18471	146.17	41200	42750	41050	54400	29300	41850	42256.06	14.64	0	1808	42316	42082	41616	41382	40916	42200	41500	731	12550	5000	31800	50	1	14623136	6215	7.15	0.62	12	0.13	5948.00	68464.00	50300	20240628	-15.51	39450	20240807	7.73	50300	-15.51	20240628	39450	7.73	20240807	50300	-15.51	20240628	39450	7.73	20240807	0.37	N	064960	5000	731 억	2140321	N	N	981	N	N
147	20241204	150532	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	42600	750	2	1.79	739362550	17506	138.53	41200	42700	41050	54400	29300	41850	42234.81	14.64	0	2128	42316	42082	41616	41382	40916	42200	41500	731	12550	5000	31800	50	1	14623136	6229	7.16	0.62	12	0.12	5948.00	68464.00	50300	20240628	-15.31	39450	20240807	7.98	50300	-15.31	20240628	39450	7.98	20240807	50300	-15.31	20240628	39450	7.98	20240807	0.37	N	064960	5000	731 억	2140321	N	N	238	N	N
148	20241204	140531	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	42500	650	2	1.55	614101000	14563	115.24	41200	42600	41050	54400	29300	41850	42168.58	14.64	0	2600	42316	42082	41616	41382	40916	42200	41500	731	12550	5000	31800	50	1	14623136	6215	7.15	0.62	12	0.10	5948.00	68464.00	50300	20240628	-15.51	39450	20240807	7.73	50300	-15.51	20240628	39450	7.73	20240807	50300	-15.51	20240628	39450	7.73	20240807	0.37	N	064960	5000	731 억	2140321	N	N	238	N	N
149	20241204	130527	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	42450	600	2	1.43	523153000	12422	98.30	41200	42600	41050	54400	29300	41850	42115.04	14.64	0	2623	42316	42082	41616	41382	40916	42200	41500	731	12550	5000	31800	50	1	14623136	6208	7.14	0.62	12	0.08	5948.00	68464.00	50300	20240628	-15.61	39450	20240807	7.60	50300	-15.61	20240628	39450	7.60	20240807	50300	-15.61	20240628	39450	7.60	20240807	0.37	N	064960	5000	731 억	2140321	N	N	238	N	N
150	20241204	120526	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	42300	450	2	1.08	424231250	10093	79.87	41200	42550	41050	54400	29300	41850	42032.23	14.64	0	2450	42316	42082	41616	41382	40916	42200	41500	731	12550	5000	31800	50	1	14623136	6186	7.11	0.62	12	0.07	5948.00	68464.00	50300	20240628	-15.90	39450	20240807	7.22	50300	-15.90	20240628	39450	7.22	20240807	50300	-15.90	20240628	39450	7.22	20240807	0.37	N	064960	5000	731 억	2140321	N	N	238	N	N
151	20241204	110522	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	42400	550	2	1.31	344624350	8215	65.01	41200	42550	41050	54400	29300	41850	41950.62	14.64	0	2451	42316	42082	41616	41382	40916	42200	41500	731	12550	5000	31800	50	1	14623136	6200	7.13	0.62	12	0.06	5948.00	68464.00	50300	20240628	-15.71	39450	20240807	7.48	50300	-15.71	20240628	39450	7.48	20240807	50300	-15.71	20240628	39450	7.48	20240807	0.37	N	064960	5000	731 억	2140321	N	N	238	N	N
152	20241204	100524	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	42000	150	2	0.36	181176650	4355	34.46	41200	42150	41050	54400	29300	41850	41601.99	14.64	0	1773	42316	42082	41616	41382	40916	42200	41500	731	12550	5000	31800	50	1	14623136	6142	7.06	0.61	12	0.03	5948.00	68464.00	50300	20240628	-16.50	39450	20240807	6.46	50300	-16.50	20240628	39450	6.46	20240807	50300	-16.50	20240628	39450	6.46	20240807	0.37	N	064960	5000	731 억	2140321	N	N	238	N	N
153	20241204	090530	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	41400	-450	5	-1.08	12119300	294	2.33	41200	41400	41200	54400	29300	41850	41222.11	14.64	0	-12	42316	42082	41616	41382	40916	42200	41500	731	12550	5000	31800	50	1	14623136	6054	6.96	0.60	12	0.00	5948.00	68464.00	50300	20240628	-17.69	39450	20240807	4.94	50300	-17.69	20240628	39450	4.94	20240807	50300	-17.69	20240628	39450	4.94	20240807	0.37	N	064960	5000	731 억	2140321	N	N	238	N	N
154	20241203	160553	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	41850	500	2	1.21	524401700	12636	246.12	41250	41850	41150	53700	28950	41350	41500.61	14.62	0	3498	42583	41966	41533	40916	40483	41750	40700	731	12350	5000	31420	50	1	14623136	6120	7.04	0.61	12	0.09	5948.00	68464.00	50300	20240628	-16.80	39450	20240807	6.08	50300	-16.80	20240628	39450	6.08	20240807	50300	-16.80	20240628	39450	6.08	20240807	0.37	N	064960	5000	731 억	2138168	N	N	238	N	N
155	20241203	150613	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	41850	500	2	1.21	502241900	12106	235.80	41250	41850	41150	53700	28950	41350	41487.02	14.62	0	3380	42583	41966	41533	40916	40483	41750	40700	731	12350	5000	31420	50	1	14623136	6120	7.04	0.61	12	0.08	5948.00	68464.00	50300	20240628	-16.80	39450	20240807	6.08	50300	-16.80	20240628	39450	6.08	20240807	50300	-16.80	20240628	39450	6.08	20240807	0.37	N	064960	5000	731 억	2138168	N	N	784	N	N
156	20241203	140559	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	41550	200	2	0.48	402219950	9698	188.90	41250	41750	41150	53700	28950	41350	41474.53	14.62	0	2868	42583	41966	41533	40916	40483	41750	40700	731	12350	5000	31420	50	1	14623136	6076	6.99	0.61	12	0.07	5948.00	68464.00	50300	20240628	-17.40	39450	20240807	5.32	50300	-17.40	20240628	39450	5.32	20240807	50300	-17.40	20240628	39450	5.32	20240807	0.37	N	064960	5000	731 억	2138168	N	N	784	N	N
157	20241203	130602	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	41400	50	2	0.12	276415400	6658	129.68	41250	41750	41150	53700	28950	41350	41516.28	14.62	0	2387	42583	41966	41533	40916	40483	41750	40700	731	12350	5000	31420	50	1	14623136	6054	6.96	0.60	12	0.05	5948.00	68464.00	50300	20240628	-17.69	39450	20240807	4.94	50300	-17.69	20240628	39450	4.94	20240807	50300	-17.69	20240628	39450	4.94	20240807	0.37	N	064960	5000	731 억	2138168	N	N	784	N	N
158	20241203	120615	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	41600	250	2	0.60	187204650	4507	87.79	41250	41750	41150	53700	28950	41350	41536.42	14.62	0	1639	42583	41966	41533	40916	40483	41750	40700	731	12350	5000	31420	50	1	14623136	6083	6.99	0.61	12	0.03	5948.00	68464.00	50300	20240628	-17.30	39450	20240807	5.45	50300	-17.30	20240628	39450	5.45	20240807	50300	-17.30	20240628	39450	5.45	20240807	0.37	N	064960	5000	731 억	2138168	N	N	784	N	N
159	20241203	110558	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	41500	150	2	0.36	125737950	3030	59.02	41250	41750	41150	53700	28950	41350	41497.67	14.62	0	1012	42583	41966	41533	40916	40483	41750	40700	731	12350	5000	31420	50	1	14623136	6069	6.98	0.61	12	0.02	5948.00	68464.00	50300	20240628	-17.50	39450	20240807	5.20	50300	-17.50	20240628	39450	5.20	20240807	50300	-17.50	20240628	39450	5.20	20240807	0.37	N	064960	5000	731 억	2138168	N	N	784	N	N
160	20241203	100547	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	41550	200	2	0.48	60895600	1469	28.61	41250	41750	41150	53700	28950	41350	41453.78	14.62	0	340	42583	41966	41533	40916	40483	41750	40700	731	12350	5000	31420	50	1	14623136	6076	6.99	0.61	12	0.01	5948.00	68464.00	50300	20240628	-17.40	39450	20240807	5.32	50300	-17.40	20240628	39450	5.32	20240807	50300	-17.40	20240628	39450	5.32	20240807	0.37	N	064960	5000	731 억	2138168	N	N	784	N	N
161	20241203	090546	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	41350	0	3	0.00	14112900	342	6.66	41250	41500	41150	53700	28950	41350	41265.79	14.62	0	105	42583	41966	41533	40916	40483	41750	40700	731	12350	5000	31420	50	1	14623136	6047	6.95	0.60	12	0.00	5948.00	68464.00	50300	20240628	-17.79	39450	20240807	4.82	50300	-17.79	20240628	39450	4.82	20240807	50300	-17.79	20240628	39450	4.82	20240807	0.37	N	064960	5000	731 억	2138168	N	N	784	N	N
162	20241202	160532	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	41350	0	3	0.00	213061500	5132	60.55	41550	42150	41100	53700	28950	41350	41516.37	14.61	0	957	42283	41816	41233	40766	40183	41525	40475	731	12350	5000	31420	50	1	14623136	6047	6.95	0.60	12	0.04	5948.00	68464.00	50300	20240628	-17.79	39450	20240807	4.82	50300	-17.79	20240628	39450	4.82	20240807	50300	-17.79	20240628	39450	4.82	20240807	0.37	N	064960	5000	731 억	2137053	N	N	784	N	N
163	20241202	150609	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	41650	300	2	0.73	180037400	4337	51.17	41550	42150	41100	53700	28950	41350	41511.97	14.61	0	945	42283	41816	41233	40766	40183	41525	40475	731	12350	5000	31420	50	1	14623136	6091	7.00	0.61	12	0.03	5948.00	68464.00	50300	20240628	-17.20	39450	20240807	5.58	50300	-17.20	20240628	39450	5.58	20240807	50300	-17.20	20240628	39450	5.58	20240807	0.37	N	064960	5000	731 억	2137053	N	N	647	N	N
164	20241202	140559	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	41450	100	2	0.24	168569150	4061	47.92	41550	42150	41100	53700	28950	41350	41509.27	14.61	0	925	42283	41816	41233	40766	40183	41525	40475	731	12350	5000	31420	50	1	14623136	6061	6.97	0.61	12	0.03	5948.00	68464.00	50300	20240628	-17.59	39450	20240807	5.07	50300	-17.59	20240628	39450	5.07	20240807	50300	-17.59	20240628	39450	5.07	20240807	0.37	N	064960	5000	731 억	2137053	N	N	647	N	N
165	20241202	130539	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	41500	150	2	0.36	148374500	3574	42.17	41550	42150	41100	53700	28950	41350	41514.97	14.61	0	562	42283	41816	41233	40766	40183	41525	40475	731	12350	5000	31420	50	1	14623136	6069	6.98	0.61	12	0.02	5948.00	68464.00	50300	20240628	-17.50	39450	20240807	5.20	50300	-17.50	20240628	39450	5.20	20240807	50300	-17.50	20240628	39450	5.20	20240807	0.37	N	064960	5000	731 억	2137053	N	N	647	N	N
166	20241202	120604	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	41200	-150	5	-0.36	131432250	3164	37.33	41550	42150	41100	53700	28950	41350	41539.90	14.61	0	410	42283	41816	41233	40766	40183	41525	40475	731	12350	5000	31420	50	1	14623136	6025	6.93	0.60	12	0.02	5948.00	68464.00	50300	20240628	-18.09	39450	20240807	4.44	50300	-18.09	20240628	39450	4.44	20240807	50300	-18.09	20240628	39450	4.44	20240807	0.37	N	064960	5000	731 억	2137053	N	N	647	N	N
167	20241202	110526	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	41250	-100	5	-0.24	87225000	2093	24.70	41550	42150	41250	53700	28950	41350	41674.63	14.61	0	787	42283	41816	41233	40766	40183	41525	40475	731	12350	5000	31420	50	1	14623136	6032	6.94	0.60	12	0.01	5948.00	68464.00	50300	20240628	-17.99	39450	20240807	4.56	50300	-17.99	20240628	39450	4.56	20240807	50300	-17.99	20240628	39450	4.56	20240807	0.37	N	064960	5000	731 억	2137053	N	N	647	N	N
168	20241202	100534	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	41550	200	2	0.48	71755850	1719	20.28	41550	42150	41300	53700	28950	41350	41742.79	14.61	0	833	42283	41816	41233	40766	40183	41525	40475	731	12350	5000	31420	50	1	14623136	6076	6.99	0.61	12	0.01	5948.00	68464.00	50300	20240628	-17.40	39450	20240807	5.32	50300	-17.40	20240628	39450	5.32	20240807	50300	-17.40	20240628	39450	5.32	20240807	0.37	N	064960	5000	731 억	2137053	N	N	647	N	N
169	20241202	090530	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	41600	250	2	0.60	5214350	126	1.49	41550	41600	41300	53700	28950	41350	41383.73	14.61	0	-27	42283	41816	41233	40766	40183	41525	40475	731	12350	5000	31420	50	1	14623136	6083	6.99	0.61	12	0.00	5948.00	68464.00	50300	20240628	-17.30	39450	20240807	5.45	50300	-17.30	20240628	39450	5.45	20240807	50300	-17.30	20240628	39450	5.45	20240807	0.37	N	064960	5000	731 억	2137053	N	N	647	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History