KissMeData/204320/price/prices-20241201.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

ened 61b7199ccb Add accumulated files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161011	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40650	-350	5	-0.85	3761805600	92594	170.28	40500	41100	40000	53300	28700	41000	40627.13	24.99	-12806	-11579	43066	42032	41466	40432	39866	41750	40150	470	12300	1000	30340	50	1	46957120	19088	14.08	0.86	12	0.20	2887.00	47505.00	50000	20240605	-18.70	30850	20240909	31.77	50000	-18.70	20240605	30850	31.77	20240909	50000	-18.70	20240605	30850	31.77	20240909	0.46	N	204320	1000	469 억	11735614	N	N	154	N	N
3	20241231	150955	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40650	-350	5	-0.85	3761805600	92594	170.28	40500	41100	40000	53300	28700	41000	40627.13	24.99	-12806	-11579	43066	42032	41466	40432	39866	41750	40150	470	12300	1000	30340	50	1	46957120	19088	14.08	0.86	12	0.20	2887.00	47505.00	50000	20240605	-18.70	30850	20240909	31.77	50000	-18.70	20240605	30850	31.77	20240909	50000	-18.70	20240605	30850	31.77	20240909	0.46	N	204320	1000	469 억	11735614	N	N	154	N	N
4	20241231	141011	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40650	-350	5	-0.85	3761805600	92594	170.28	40500	41100	40000	53300	28700	41000	40627.13	24.99	-12806	-11579	43066	42032	41466	40432	39866	41750	40150	470	12300	1000	30340	50	1	46957120	19088	14.08	0.86	12	0.20	2887.00	47505.00	50000	20240605	-18.70	30850	20240909	31.77	50000	-18.70	20240605	30850	31.77	20240909	50000	-18.70	20240605	30850	31.77	20240909	0.46	N	204320	1000	469 억	11735614	N	N	154	N	N
5	20241231	131011	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40650	-350	5	-0.85	3761805600	92594	170.28	40500	41100	40000	53300	28700	41000	40627.13	24.99	-12806	-11579	43066	42032	41466	40432	39866	41750	40150	470	12300	1000	30340	50	1	46957120	19088	14.08	0.86	12	0.20	2887.00	47505.00	50000	20240605	-18.70	30850	20240909	31.77	50000	-18.70	20240605	30850	31.77	20240909	50000	-18.70	20240605	30850	31.77	20240909	0.46	N	204320	1000	469 억	11735614	N	N	154	N	N
6	20241231	121010	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40650	-350	5	-0.85	3761805600	92594	170.28	40500	41100	40000	53300	28700	41000	40627.13	24.99	-12806	-11579	43066	42032	41466	40432	39866	41750	40150	470	12300	1000	30340	50	1	46957120	19088	14.08	0.86	12	0.20	2887.00	47505.00	50000	20240605	-18.70	30850	20240909	31.77	50000	-18.70	20240605	30850	31.77	20240909	50000	-18.70	20240605	30850	31.77	20240909	0.46	N	204320	1000	469 억	11735614	N	N	154	N	N
7	20241231	111010	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40650	-350	5	-0.85	3761805600	92594	170.28	40500	41100	40000	53300	28700	41000	40627.13	24.99	-12806	-11579	43066	42032	41466	40432	39866	41750	40150	470	12300	1000	30340	50	1	46957120	19088	14.08	0.86	12	0.20	2887.00	47505.00	50000	20240605	-18.70	30850	20240909	31.77	50000	-18.70	20240605	30850	31.77	20240909	50000	-18.70	20240605	30850	31.77	20240909	0.46	N	204320	1000	469 억	11735614	N	N	154	N	N
8	20241231	101003	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40650	-350	5	-0.85	3761805600	92594	170.28	40500	41100	40000	53300	28700	41000	40627.13	24.99	-12806	-11579	43066	42032	41466	40432	39866	41750	40150	470	12300	1000	30340	50	1	46957120	19088	14.08	0.86	12	0.20	2887.00	47505.00	50000	20240605	-18.70	30850	20240909	31.77	50000	-18.70	20240605	30850	31.77	20240909	50000	-18.70	20240605	30850	31.77	20240909	0.46	N	204320	1000	469 억	11735614	N	N	154	N	N
9	20241231	091007	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40650	-350	5	-0.85	3761805600	92594	170.28	40500	41100	40000	53300	28700	41000	40627.13	24.99	-12806	-11579	43066	42032	41466	40432	39866	41750	40150	470	12300	1000	30340	50	1	46957120	19088	14.08	0.86	12	0.20	2887.00	47505.00	50000	20240605	-18.70	30850	20240909	31.77	50000	-18.70	20240605	30850	31.77	20240909	50000	-18.70	20240605	30850	31.77	20240909	0.46	N	204320	1000	469 억	11735614	N	N	154	N	N
10	20241230	161005	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40650	-350	5	-0.85	3754439300	92412	169.94	40500	41100	40000	53300	28700	41000	40627.13	25.02	0	-11579	43066	42032	41466	40432	39866	41750	40150	470	12300	1000	30340	50	1	46957120	19088	14.08	0.86	12	0.20	2887.00	47505.00	50000	20240605	-18.70	30850	20240909	31.77	50000	-18.70	20240605	30850	31.77	20240909	50000	-18.70	20240605	30850	31.77	20240909	0.46	N	204320	1000	469 억	11748420	N	N	154	N	N
11	20241230	151008	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40850	-150	5	-0.37	3465807000	85328	156.91	40500	41100	40000	53300	28700	41000	40617.46	25.02	0	-9169	43066	42032	41466	40432	39866	41750	40150	470	12300	1000	30340	50	1	46957120	19182	14.15	0.86	12	0.18	2887.00	47505.00	50000	20240605	-18.30	30850	20240909	32.41	50000	-18.30	20240605	30850	32.41	20240909	50000	-18.30	20240605	30850	32.41	20240909	0.46	N	204320	1000	469 억	11748420	N	N	922	N	N
12	20241230	141008	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40600	-400	5	-0.98	2689498700	66303	121.93	40500	41100	40000	53300	28700	41000	40563.76	25.02	0	2778	43066	42032	41466	40432	39866	41750	40150	470	12300	1000	30340	50	1	46957120	19065	14.06	0.85	12	0.14	2887.00	47505.00	50000	20240605	-18.80	30850	20240909	31.60	50000	-18.80	20240605	30850	31.60	20240909	50000	-18.80	20240605	30850	31.60	20240909	0.46	N	204320	1000	469 억	11748420	N	N	922	N	N
13	20241230	131009	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40300	-700	5	-1.71	2028167150	49886	91.74	40500	41100	40000	53300	28700	41000	40656.04	25.02	0	1966	43066	42032	41466	40432	39866	41750	40150	470	12300	1000	30340	50	1	46957120	18924	13.96	0.85	12	0.11	2887.00	47505.00	50000	20240605	-19.40	30850	20240909	30.63	50000	-19.40	20240605	30850	30.63	20240909	50000	-19.40	20240605	30850	30.63	20240909	0.46	N	204320	1000	469 억	11748420	N	N	922	N	N
14	20241230	121004	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40600	-400	5	-0.98	1640571800	40284	74.08	40500	41100	40000	53300	28700	41000	40725.15	25.02	0	268	43066	42032	41466	40432	39866	41750	40150	470	12300	1000	30340	50	1	46957120	19065	14.06	0.85	12	0.09	2887.00	47505.00	50000	20240605	-18.80	30850	20240909	31.60	50000	-18.80	20240605	30850	31.60	20240909	50000	-18.80	20240605	30850	31.60	20240909	0.46	N	204320	1000	469 억	11748420	N	N	922	N	N
15	20241230	111007	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40850	-150	5	-0.37	1173970500	28812	52.98	40500	41100	40000	53300	28700	41000	40745.89	25.02	0	2006	43066	42032	41466	40432	39866	41750	40150	470	12300	1000	30340	50	1	46957120	19182	14.15	0.86	12	0.06	2887.00	47505.00	50000	20240605	-18.30	30850	20240909	32.41	50000	-18.30	20240605	30850	32.41	20240909	50000	-18.30	20240605	30850	32.41	20240909	0.46	N	204320	1000	469 억	11748420	N	N	922	N	N
16	20241230	101006	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40700	-300	5	-0.73	859952200	21138	38.87	40500	41100	40000	53300	28700	41000	40682.76	25.02	0	2124	43066	42032	41466	40432	39866	41750	40150	470	12300	1000	30340	50	1	46957120	19112	14.10	0.86	12	0.05	2887.00	47505.00	50000	20240605	-18.60	30850	20240909	31.93	50000	-18.60	20240605	30850	31.93	20240909	50000	-18.60	20240605	30850	31.93	20240909	0.46	N	204320	1000	469 억	11748420	N	N	922	N	N
17	20241230	091009	55	40.00	KOSPI200	운송장비·부품	N	N	N	Y	40	N	40800	-200	5	-0.49	268087900	6612	12.16	40500	40950	40000	53300	28700	41000	40545.66	25.02	0	-131	43066	42032	41466	40432	39866	41750	40150	470	12300	1000	30340	50	1	46957120	19159	14.13	0.86	12	0.01	2887.00	47505.00	50000	20240605	-18.40	30850	20240909	32.25	50000	-18.40	20240605	30850	32.25	20240909	50000	-18.40	20240605	30850	32.25	20240909	0.46	N	204320	1000	469 억	11748420	N	N	922	N	N
18	20241227	161003	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41000	-1400	5	-3.30	2242683600	54088	39.23	42100	42500	40900	55100	29700	42400	41461.93	25.02	0	-3195	43600	43000	42100	41500	40600	43300	41800	470	12700	1000	31370	50	1	46957120	19252	14.20	0.86	12	0.12	2887.00	47505.00	50000	20240605	-18.00	30850	20240909	32.90	50000	-18.00	20240605	30850	32.90	20240909	50000	-18.00	20240605	30850	32.90	20240909	0.47	N	204320	1000	469 억	11749301	N	N	922	N	N
19	20241227	151002	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41000	-1400	5	-3.30	2037169000	49077	35.60	42100	42500	40900	55100	29700	42400	41506.10	25.02	0	-2273	43600	43000	42100	41500	40600	43300	41800	470	12700	1000	31370	50	1	46957120	19252	14.20	0.86	12	0.10	2887.00	47505.00	50000	20240605	-18.00	30850	20240909	32.90	50000	-18.00	20240605	30850	32.90	20240909	50000	-18.00	20240605	30850	32.90	20240909	0.47	N	204320	1000	469 억	11749301	N	N	792	N	N
20	20241227	141004	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41000	-1400	5	-3.30	1765134250	42453	30.79	42100	42500	40900	55100	29700	42400	41574.76	25.02	0	-1328	43600	43000	42100	41500	40600	43300	41800	470	12700	1000	31370	50	1	46957120	19252	14.20	0.86	12	0.09	2887.00	47505.00	50000	20240605	-18.00	30850	20240909	32.90	50000	-18.00	20240605	30850	32.90	20240909	50000	-18.00	20240605	30850	32.90	20240909	0.47	N	204320	1000	469 억	11749301	N	N	792	N	N
21	20241227	131003	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41000	-1400	5	-3.30	1458072150	34963	25.36	42100	42500	41000	55100	29700	42400	41699.38	25.02	0	-2317	43600	43000	42100	41500	40600	43300	41800	470	12700	1000	31370	50	1	46957120	19252	14.20	0.86	12	0.07	2887.00	47505.00	50000	20240605	-18.00	30850	20240909	32.90	50000	-18.00	20240605	30850	32.90	20240909	50000	-18.00	20240605	30850	32.90	20240909	0.47	N	204320	1000	469 억	11749301	N	N	792	N	N
22	20241227	121004	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41050	-1350	5	-3.18	1286304550	30783	22.33	42100	42500	41050	55100	29700	42400	41782.29	25.02	0	-1894	43600	43000	42100	41500	40600	43300	41800	470	12700	1000	31370	50	1	46957120	19276	14.22	0.86	12	0.07	2887.00	47505.00	50000	20240605	-17.90	30850	20240909	33.06	50000	-17.90	20240605	30850	33.06	20240909	50000	-17.90	20240605	30850	33.06	20240909	0.47	N	204320	1000	469 억	11749301	N	N	792	N	N
23	20241227	111002	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41300	-1100	5	-2.59	1044568800	24908	18.07	42100	42500	41250	55100	29700	42400	41933.43	25.02	0	-2306	43600	43000	42100	41500	40600	43300	41800	470	12700	1000	31370	50	1	46957120	19393	14.31	0.87	12	0.05	2887.00	47505.00	50000	20240605	-17.40	30850	20240909	33.87	50000	-17.40	20240605	30850	33.87	20240909	50000	-17.40	20240605	30850	33.87	20240909	0.47	N	204320	1000	469 억	11749301	N	N	792	N	N
24	20241227	101000	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42300	-100	5	-0.24	599324700	14229	10.32	42100	42500	41750	55100	29700	42400	42116.05	25.02	0	-768	43600	43000	42100	41500	40600	43300	41800	470	12700	1000	31370	50	1	46957120	19863	14.65	0.89	12	0.03	2887.00	47505.00	50000	20240605	-15.40	30850	20240909	37.12	50000	-15.40	20240605	30850	37.12	20240909	50000	-15.40	20240605	30850	37.12	20240909	0.47	N	204320	1000	469 억	11749301	N	N	792	N	N
25	20241227	091005	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42250	-150	5	-0.35	280943900	6663	4.83	42100	42500	41850	55100	29700	42400	42157.68	25.02	0	-2214	43600	43000	42100	41500	40600	43300	41800	470	12700	1000	31370	50	1	46957120	19839	14.63	0.89	12	0.01	2887.00	47505.00	50000	20240605	-15.50	30850	20240909	36.95	50000	-15.50	20240605	30850	36.95	20240909	50000	-15.50	20240605	30850	36.95	20240909	0.47	N	204320	1000	469 억	11749301	N	N	792	N	N
26	20241226	160956	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42400	900	2	2.17	5772415400	137080	113.53	41700	42700	41200	53900	29050	41500	42108.94	25.06	0	-7810	43133	42316	41583	40766	40033	41950	40400	470	12400	1000	30710	50	1	46957120	19910	14.69	0.89	12	0.29	2887.00	47505.00	50000	20240605	-15.20	30850	20240909	37.44	50000	-15.20	20240605	30850	37.44	20240909	50000	-15.20	20240605	30850	37.44	20240909	0.47	N	204320	1000	469 억	11765293	N	N	792	N	N
27	20241226	150955	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42450	950	2	2.29	5179940000	123156	102.00	41700	42650	41200	53900	29050	41500	42059.99	25.06	0	-1396	43133	42316	41583	40766	40033	41950	40400	470	12400	1000	30710	50	1	46957120	19933	14.70	0.89	12	0.26	2887.00	47505.00	50000	20240605	-15.10	30850	20240909	37.60	50000	-15.10	20240605	30850	37.60	20240909	50000	-15.10	20240605	30850	37.60	20240909	0.47	N	204320	1000	469 억	11765293	N	N	406	N	N
28	20241226	140954	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41700	200	2	0.48	2769199650	66180	54.81	41700	42150	41200	53900	29050	41500	41843.45	25.06	0	9351	43133	42316	41583	40766	40033	41950	40400	470	12400	1000	30710	50	1	46957120	19581	14.44	0.88	12	0.14	2887.00	47505.00	50000	20240605	-16.60	30850	20240909	35.17	50000	-16.60	20240605	30850	35.17	20240909	50000	-16.60	20240605	30850	35.17	20240909	0.47	N	204320	1000	469 억	11765293	N	N	406	N	N
29	20241226	130954	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41850	350	2	0.84	2396080150	57221	47.39	41700	42150	41200	53900	29050	41500	41874.14	25.06	0	10898	43133	42316	41583	40766	40033	41950	40400	470	12400	1000	30710	50	1	46957120	19652	14.50	0.88	12	0.12	2887.00	47505.00	50000	20240605	-16.30	30850	20240909	35.66	50000	-16.30	20240605	30850	35.66	20240909	50000	-16.30	20240605	30850	35.66	20240909	0.47	N	204320	1000	469 억	11765293	N	N	406	N	N
30	20241226	120953	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41750	250	2	0.60	2085070850	49794	41.24	41700	42150	41200	53900	29050	41500	41873.94	25.06	0	9123	43133	42316	41583	40766	40033	41950	40400	470	12400	1000	30710	50	1	46957120	19605	14.46	0.88	12	0.11	2887.00	47505.00	50000	20240605	-16.50	30850	20240909	35.33	50000	-16.50	20240605	30850	35.33	20240909	50000	-16.50	20240605	30850	35.33	20240909	0.47	N	204320	1000	469 억	11765293	N	N	406	N	N
31	20241226	110952	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41850	350	2	0.84	1745606300	41676	34.52	41700	42150	41200	53900	29050	41500	41885.17	25.06	0	7276	43133	42316	41583	40766	40033	41950	40400	470	12400	1000	30710	50	1	46957120	19652	14.50	0.88	12	0.09	2887.00	47505.00	50000	20240605	-16.30	30850	20240909	35.66	50000	-16.30	20240605	30850	35.66	20240909	50000	-16.30	20240605	30850	35.66	20240909	0.47	N	204320	1000	469 억	11765293	N	N	406	N	N
32	20241226	100955	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41950	450	2	1.08	1188195900	28379	23.50	41700	42150	41200	53900	29050	41500	41868.84	25.06	0	5181	43133	42316	41583	40766	40033	41950	40400	470	12400	1000	30710	50	1	46957120	19699	14.53	0.88	12	0.06	2887.00	47505.00	50000	20240605	-16.10	30850	20240909	35.98	50000	-16.10	20240605	30850	35.98	20240909	50000	-16.10	20240605	30850	35.98	20240909	0.47	N	204320	1000	469 억	11765293	N	N	406	N	N
33	20241226	090955	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41500	0	3	0.00	199152750	4802	3.98	41700	41750	41200	53900	29050	41500	41472.88	25.06	0	-2485	43133	42316	41583	40766	40033	41950	40400	470	12400	1000	30710	50	1	46957120	19487	14.37	0.87	12	0.01	2887.00	47505.00	50000	20240605	-17.00	30850	20240909	34.52	50000	-17.00	20240605	30850	34.52	20240909	50000	-17.00	20240605	30850	34.52	20240909	0.47	N	204320	1000	469 억	11765293	N	N	406	N	N
34	20241224	160954	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41500	-700	5	-1.66	4995066800	120486	140.16	42250	42400	40850	54800	29550	42200	41457.60	25.05	0	-24442	43133	42666	41933	41466	40733	42900	41700	470	12600	1000	31220	50	1	46957120	19487	14.37	0.87	12	0.26	2887.00	47505.00	50000	20240605	-17.00	30850	20240909	34.52	50000	-17.00	20240605	30850	34.52	20240909	50000	-17.00	20240605	30850	34.52	20240909	0.48	N	204320	1000	469 억	11764135	N	N	389	N	N
35	20241224	150952	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41450	-750	5	-1.78	4682240600	112938	131.38	42250	42400	40850	54800	29550	42200	41458.50	25.05	0	-25387	43133	42666	41933	41466	40733	42900	41700	470	12600	1000	31220	50	1	46957120	19464	14.36	0.87	12	0.24	2887.00	47505.00	50000	20240605	-17.10	30850	20240909	34.36	50000	-17.10	20240605	30850	34.36	20240909	50000	-17.10	20240605	30850	34.36	20240909	0.48	N	204320	1000	469 억	11764135	N	N	619	N	N
36	20241224	140951	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41700	-500	5	-1.18	3317729700	79987	93.05	42250	42400	40850	54800	29550	42200	41478.36	25.05	0	-20206	43133	42666	41933	41466	40733	42900	41700	470	12600	1000	31220	50	1	46957120	19581	14.44	0.88	12	0.17	2887.00	47505.00	50000	20240605	-16.60	30850	20240909	35.17	50000	-16.60	20240605	30850	35.17	20240909	50000	-16.60	20240605	30850	35.17	20240909	0.48	N	204320	1000	469 억	11764135	N	N	619	N	N
37	20241224	130952	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41650	-550	5	-1.30	2860296700	69010	80.28	42250	42400	40850	54800	29550	42200	41447.57	25.05	0	-13330	43133	42666	41933	41466	40733	42900	41700	470	12600	1000	31220	50	1	46957120	19558	14.43	0.88	12	0.15	2887.00	47505.00	50000	20240605	-16.70	30850	20240909	35.01	50000	-16.70	20240605	30850	35.01	20240909	50000	-16.70	20240605	30850	35.01	20240909	0.48	N	204320	1000	469 억	11764135	N	N	619	N	N
38	20241224	120952	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41600	-600	5	-1.42	2521154350	60846	70.78	42250	42400	40850	54800	29550	42200	41435.01	25.05	0	-9091	43133	42666	41933	41466	40733	42900	41700	470	12600	1000	31220	50	1	46957120	19534	14.41	0.88	12	0.13	2887.00	47505.00	50000	20240605	-16.80	30850	20240909	34.85	50000	-16.80	20240605	30850	34.85	20240909	50000	-16.80	20240605	30850	34.85	20240909	0.48	N	204320	1000	469 억	11764135	N	N	619	N	N
39	20241224	110954	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41650	-550	5	-1.30	2144236250	51779	60.23	42250	42400	40850	54800	29550	42200	41411.31	25.05	0	-5089	43133	42666	41933	41466	40733	42900	41700	470	12600	1000	31220	50	1	46957120	19558	14.43	0.88	12	0.11	2887.00	47505.00	50000	20240605	-16.70	30850	20240909	35.01	50000	-16.70	20240605	30850	35.01	20240909	50000	-16.70	20240605	30850	35.01	20240909	0.48	N	204320	1000	469 억	11764135	N	N	619	N	N
40	20241224	100952	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41200	-1000	5	-2.37	1473996700	35580	41.39	42250	42400	40850	54800	29550	42200	41427.68	25.05	0	-3736	43133	42666	41933	41466	40733	42900	41700	470	12600	1000	31220	50	1	46957120	19346	14.27	0.87	12	0.08	2887.00	47505.00	50000	20240605	-17.60	30850	20240909	33.55	50000	-17.60	20240605	30850	33.55	20240909	50000	-17.60	20240605	30850	33.55	20240909	0.48	N	204320	1000	469 억	11764135	N	N	619	N	N
41	20241224	090957	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42100	-100	5	-0.24	201861700	4777	5.56	42250	42400	42050	54800	29550	42200	42257.00	25.05	0	-951	43133	42666	41933	41466	40733	42900	41700	470	12600	1000	31220	50	1	46957120	19769	14.58	0.89	12	0.01	2887.00	47505.00	50000	20240605	-15.80	30850	20240909	36.47	50000	-15.80	20240605	30850	36.47	20240909	50000	-15.80	20240605	30850	36.47	20240909	0.48	N	204320	1000	469 억	11764135	N	N	619	N	N
42	20241223	160944	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42200	450	2	1.08	3594383500	85860	78.66	42100	42400	41200	54200	29250	41750	41863.15	25.16	-3016	-4204	42883	42316	41933	41366	40983	42125	41175	470	12450	1000	30890	50	1	46957120	19816	14.62	0.89	12	0.18	2887.00	47505.00	50000	20240605	-15.60	30850	20240909	36.79	50000	-15.60	20240605	30850	36.79	20240909	50000	-15.60	20240605	30850	36.79	20240909	0.47	N	204320	1000	469 억	11816470	N	N	619	N	N
43	20241223	150949	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42250	500	2	1.20	3166565200	75720	69.37	42100	42400	41200	54200	29250	41750	41819.40	25.16	-3016	-3533	42883	42316	41933	41366	40983	42125	41175	470	12450	1000	30890	50	1	46957120	19839	14.63	0.89	12	0.16	2887.00	47505.00	50000	20240605	-15.50	30850	20240909	36.95	50000	-15.50	20240605	30850	36.95	20240909	50000	-15.50	20240605	30850	36.95	20240909	0.47	N	204320	1000	469 억	11816470	N	N	689	N	N
44	20241223	140945	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42250	500	2	1.20	2565661100	61511	56.36	42100	42250	41200	54200	29250	41750	41710.61	25.16	-3016	-233	42883	42316	41933	41366	40983	42125	41175	470	12450	1000	30890	50	1	46957120	19839	14.63	0.89	12	0.13	2887.00	47505.00	50000	20240605	-15.50	30850	20240909	36.95	50000	-15.50	20240605	30850	36.95	20240909	50000	-15.50	20240605	30850	36.95	20240909	0.47	N	204320	1000	469 억	11816470	N	N	689	N	N
45	20241223	130944	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42000	250	2	0.60	2196311050	52739	48.32	42100	42200	41200	54200	29250	41750	41644.91	25.16	-3016	1800	42883	42316	41933	41366	40983	42125	41175	470	12450	1000	30890	50	1	46957120	19722	14.55	0.88	12	0.11	2887.00	47505.00	50000	20240605	-16.00	30850	20240909	36.14	50000	-16.00	20240605	30850	36.14	20240909	50000	-16.00	20240605	30850	36.14	20240909	0.47	N	204320	1000	469 억	11816470	N	N	689	N	N
46	20241223	120946	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41650	-100	5	-0.24	1688534850	40604	37.20	42100	42200	41200	54200	29250	41750	41585.43	25.16	-3016	1627	42883	42316	41933	41366	40983	42125	41175	470	12450	1000	30890	50	1	46957120	19558	14.43	0.88	12	0.09	2887.00	47505.00	50000	20240605	-16.70	30850	20240909	35.01	50000	-16.70	20240605	30850	35.01	20240909	50000	-16.70	20240605	30850	35.01	20240909	0.47	N	204320	1000	469 억	11816470	N	N	689	N	N
47	20241223	110944	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41650	-100	5	-0.24	1225371100	29462	26.99	42100	42200	41200	54200	29250	41750	41591.58	25.16	-3016	-85	42883	42316	41933	41366	40983	42125	41175	470	12450	1000	30890	50	1	46957120	19558	14.43	0.88	12	0.06	2887.00	47505.00	50000	20240605	-16.70	30850	20240909	35.01	50000	-16.70	20240605	30850	35.01	20240909	50000	-16.70	20240605	30850	35.01	20240909	0.47	N	204320	1000	469 억	11816470	N	N	689	N	N
48	20241223	100939	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41450	-300	5	-0.72	640952300	15404	14.11	42100	42200	41200	54200	29250	41750	41609.47	25.16	-3016	-999	42883	42316	41933	41366	40983	42125	41175	470	12450	1000	30890	50	1	46957120	19464	14.36	0.87	12	0.03	2887.00	47505.00	50000	20240605	-17.10	30850	20240909	34.36	50000	-17.10	20240605	30850	34.36	20240909	50000	-17.10	20240605	30850	34.36	20240909	0.47	N	204320	1000	469 억	11816470	N	N	689	N	N
49	20241223	090943	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41850	100	2	0.24	111384850	2652	2.43	42100	42200	41850	54200	29250	41750	42000.32	25.16	-3016	-193	42883	42316	41933	41366	40983	42125	41175	470	12450	1000	30890	50	1	46957120	19652	14.50	0.88	12	0.01	2887.00	47505.00	50000	20240605	-16.30	30850	20240909	35.66	50000	-16.30	20240605	30850	35.66	20240909	50000	-16.30	20240605	30850	35.66	20240909	0.47	N	204320	1000	469 억	11816470	N	N	689	N	N
50	20241220	160939	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41750	-550	5	-1.30	4555593750	108626	90.98	42100	42500	41550	54900	29650	42300	41938.81	25.24	0	-5744	43800	43050	42550	41800	41300	42800	41550	470	12600	1000	31300	50	1	46957120	19605	14.46	0.88	12	0.23	2887.00	47505.00	50000	20240605	-16.50	30850	20240909	35.33	50000	-16.50	20240605	30850	35.33	20240909	50000	-16.50	20240605	30850	35.33	20240909	0.46	N	204320	1000	469 억	11852925	N	N	689	N	N
51	20241220	150942	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41700	-600	5	-1.42	4133758500	98524	82.52	42100	42500	41550	54900	29650	42300	41956.87	25.24	0	-6636	43800	43050	42550	41800	41300	42800	41550	470	12600	1000	31300	50	1	46957120	19581	14.44	0.88	12	0.21	2887.00	47505.00	50000	20240605	-16.60	30850	20240909	35.17	50000	-16.60	20240605	30850	35.17	20240909	50000	-16.60	20240605	30850	35.17	20240909	0.46	N	204320	1000	469 억	11852925	N	N	337	N	N
52	20241220	140940	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41850	-450	5	-1.06	3488021200	83076	69.58	42100	42500	41550	54900	29650	42300	41985.91	25.24	0	-8840	43800	43050	42550	41800	41300	42800	41550	470	12600	1000	31300	50	1	46957120	19652	14.50	0.88	12	0.18	2887.00	47505.00	50000	20240605	-16.30	30850	20240909	35.66	50000	-16.30	20240605	30850	35.66	20240909	50000	-16.30	20240605	30850	35.66	20240909	0.46	N	204320	1000	469 억	11852925	N	N	337	N	N
53	20241220	130939	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41850	-450	5	-1.06	2698401650	64168	53.75	42100	42500	41800	54900	29650	42300	42052.14	25.24	0	-7767	43800	43050	42550	41800	41300	42800	41550	470	12600	1000	31300	50	1	46957120	19652	14.50	0.88	12	0.14	2887.00	47505.00	50000	20240605	-16.30	30850	20240909	35.66	50000	-16.30	20240605	30850	35.66	20240909	50000	-16.30	20240605	30850	35.66	20240909	0.46	N	204320	1000	469 억	11852925	N	N	337	N	N
54	20241220	120938	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41900	-400	5	-0.95	2253318600	53573	44.87	42100	42500	41800	54900	29650	42300	42060.71	25.24	0	-5980	43800	43050	42550	41800	41300	42800	41550	470	12600	1000	31300	50	1	46957120	19675	14.51	0.88	12	0.11	2887.00	47505.00	50000	20240605	-16.20	30850	20240909	35.82	50000	-16.20	20240605	30850	35.82	20240909	50000	-16.20	20240605	30850	35.82	20240909	0.46	N	204320	1000	469 억	11852925	N	N	337	N	N
55	20241220	110938	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41850	-450	5	-1.06	1683587650	40024	33.52	42100	42500	41800	54900	29650	42300	42064.45	25.24	0	-6170	43800	43050	42550	41800	41300	42800	41550	470	12600	1000	31300	50	1	46957120	19652	14.50	0.88	12	0.09	2887.00	47505.00	50000	20240605	-16.30	30850	20240909	35.66	50000	-16.30	20240605	30850	35.66	20240909	50000	-16.30	20240605	30850	35.66	20240909	0.46	N	204320	1000	469 억	11852925	N	N	337	N	N
56	20241220	100939	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42350	50	2	0.12	1172086450	27855	23.33	42100	42400	41800	54900	29650	42300	42078.13	25.24	0	-2369	43800	43050	42550	41800	41300	42800	41550	470	12600	1000	31300	50	1	46957120	19886	14.67	0.89	12	0.06	2887.00	47505.00	50000	20240605	-15.30	30850	20240909	37.28	50000	-15.30	20240605	30850	37.28	20240909	50000	-15.30	20240605	30850	37.28	20240909	0.46	N	204320	1000	469 억	11852925	N	N	337	N	N
57	20241220	090941	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41950	-350	5	-0.83	376539550	8950	7.50	42100	42300	41850	54900	29650	42300	42071.46	25.24	0	-2110	43800	43050	42550	41800	41300	42800	41550	470	12600	1000	31300	50	1	46957120	19699	14.53	0.88	12	0.02	2887.00	47505.00	50000	20240605	-16.10	30850	20240909	35.98	50000	-16.10	20240605	30850	35.98	20240909	50000	-16.10	20240605	30850	35.98	20240909	0.46	N	204320	1000	469 억	11852925	N	N	337	N	N
58	20241219	160937	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42300	-1200	5	-2.76	5066579950	118558	73.15	42350	43300	42050	56500	30450	43500	42735.60	25.25	0	-10508	44400	43950	43300	42850	42200	44050	42950	470	13000	1000	32190	50	1	46957120	19863	14.65	0.89	12	0.25	2887.00	47505.00	50000	20240605	-15.40	30850	20240909	37.12	50000	-15.40	20240605	30850	37.12	20240909	50000	-15.40	20240605	30850	37.12	20240909	0.47	N	204320	1000	469 억	11856177	N	N	337	N	N
59	20241219	150935	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42450	-1050	5	-2.41	4615370300	107901	66.57	42350	43300	42050	56500	30450	43500	42773.57	25.25	0	-11676	44400	43950	43300	42850	42200	44050	42950	470	13000	1000	32190	50	1	46957120	19933	14.70	0.89	12	0.23	2887.00	47505.00	50000	20240605	-15.10	30850	20240909	37.60	50000	-15.10	20240605	30850	37.60	20240909	50000	-15.10	20240605	30850	37.60	20240909	0.47	N	204320	1000	469 억	11856177	N	N	1797	N	N
60	20241219	140937	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42700	-800	5	-1.84	3730684550	87095	53.73	42350	43300	42050	56500	30450	43500	42834.04	25.25	0	-8427	44400	43950	43300	42850	42200	44050	42950	470	13000	1000	32190	50	1	46957120	20051	14.79	0.90	12	0.19	2887.00	47505.00	50000	20240605	-14.60	30850	20240909	38.41	50000	-14.60	20240605	30850	38.41	20240909	50000	-14.60	20240605	30850	38.41	20240909	0.47	N	204320	1000	469 억	11856177	N	N	1797	N	N
61	20241219	130935	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42700	-800	5	-1.84	3284246450	76643	47.29	42350	43300	42050	56500	30450	43500	42850.54	25.25	0	-5326	44400	43950	43300	42850	42200	44050	42950	470	13000	1000	32190	50	1	46957120	20051	14.79	0.90	12	0.16	2887.00	47505.00	50000	20240605	-14.60	30850	20240909	38.41	50000	-14.60	20240605	30850	38.41	20240909	50000	-14.60	20240605	30850	38.41	20240909	0.47	N	204320	1000	469 억	11856177	N	N	1797	N	N
62	20241219	120938	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43050	-450	5	-1.03	2797978650	65300	40.29	42350	43300	42050	56500	30450	43500	42847.26	25.25	0	757	44400	43950	43300	42850	42200	44050	42950	470	13000	1000	32190	50	1	46957120	20215	14.91	0.91	12	0.14	2887.00	47505.00	50000	20240605	-13.90	30850	20240909	39.55	50000	-13.90	20240605	30850	39.55	20240909	50000	-13.90	20240605	30850	39.55	20240909	0.47	N	204320	1000	469 억	11856177	N	N	1797	N	N
63	20241219	110935	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43000	-500	5	-1.15	2335415150	54535	33.65	42350	43300	42050	56500	30450	43500	42823.15	25.25	0	3299	44400	43950	43300	42850	42200	44050	42950	470	13000	1000	32190	50	1	46957120	20192	14.89	0.91	12	0.12	2887.00	47505.00	50000	20240605	-14.00	30850	20240909	39.38	50000	-14.00	20240605	30850	39.38	20240909	50000	-14.00	20240605	30850	39.38	20240909	0.47	N	204320	1000	469 억	11856177	N	N	1797	N	N
64	20241219	100927	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42950	-550	5	-1.26	1703642050	39808	24.56	42350	43300	42050	56500	30450	43500	42795.04	25.25	0	7698	44400	43950	43300	42850	42200	44050	42950	470	13000	1000	32190	50	1	46957120	20168	14.88	0.90	12	0.08	2887.00	47505.00	50000	20240605	-14.10	30850	20240909	39.22	50000	-14.10	20240605	30850	39.22	20240909	50000	-14.10	20240605	30850	39.22	20240909	0.47	N	204320	1000	469 억	11856177	N	N	1797	N	N
65	20241219	090937	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42800	-700	5	-1.61	619678400	14596	9.01	42350	42850	42050	56500	30450	43500	42449.53	25.25	0	1368	44400	43950	43300	42850	42200	44050	42950	470	13000	1000	32190	50	1	46957120	20098	14.83	0.90	12	0.03	2887.00	47505.00	50000	20240605	-14.40	30850	20240909	38.74	50000	-14.40	20240605	30850	38.74	20240909	50000	-14.40	20240605	30850	38.74	20240909	0.47	N	204320	1000	469 억	11856177	N	N	1797	N	N
66	20241218	160932	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43500	100	2	0.23	6978510550	160988	82.51	43500	43750	42650	56400	30400	43400	43347.41	25.31	0	1599	45066	44232	43416	42582	41766	44650	43000	470	13000	1000	32110	50	1	46957120	20426	15.07	0.92	12	0.34	2887.00	47505.00	50000	20240605	-13.00	30850	20240909	41.00	50000	-13.00	20240605	30850	41.00	20240909	50000	-13.00	20240605	30850	41.00	20240909	0.47	N	204320	1000	469 억	11883489	N	N	1797	N	N
67	20241218	150936	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43550	150	2	0.35	6275893400	144881	74.26	43500	43600	42650	56400	30400	43400	43317.56	25.31	0	4706	45066	44232	43416	42582	41766	44650	43000	470	13000	1000	32110	50	1	46957120	20450	15.08	0.92	12	0.31	2887.00	47505.00	50000	20240605	-12.90	30850	20240909	41.17	50000	-12.90	20240605	30850	41.17	20240909	50000	-12.90	20240605	30850	41.17	20240909	0.47	N	204320	1000	469 억	11883489	N	N	541	N	N
68	20241218	140934	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43500	100	2	0.23	4744473350	109689	56.22	43500	43600	42650	56400	30400	43400	43253.84	25.31	0	-6829	45066	44232	43416	42582	41766	44650	43000	470	13000	1000	32110	50	1	46957120	20426	15.07	0.92	12	0.23	2887.00	47505.00	50000	20240605	-13.00	30850	20240909	41.00	50000	-13.00	20240605	30850	41.00	20240909	50000	-13.00	20240605	30850	41.00	20240909	0.47	N	204320	1000	469 억	11883489	N	N	541	N	N
69	20241218	130936	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43350	-50	5	-0.12	4071074650	94183	48.27	43500	43600	42650	56400	30400	43400	43225.11	25.31	0	-7131	45066	44232	43416	42582	41766	44650	43000	470	13000	1000	32110	50	1	46957120	20356	15.02	0.91	12	0.20	2887.00	47505.00	50000	20240605	-13.30	30850	20240909	40.52	50000	-13.30	20240605	30850	40.52	20240909	50000	-13.30	20240605	30850	40.52	20240909	0.47	N	204320	1000	469 억	11883489	N	N	541	N	N
70	20241218	120927	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43400	0	3	0.00	3584073300	82957	42.52	43500	43600	42650	56400	30400	43400	43203.94	25.31	0	-6013	45066	44232	43416	42582	41766	44650	43000	470	13000	1000	32110	50	1	46957120	20379	15.03	0.91	12	0.18	2887.00	47505.00	50000	20240605	-13.20	30850	20240909	40.68	50000	-13.20	20240605	30850	40.68	20240909	50000	-13.20	20240605	30850	40.68	20240909	0.47	N	204320	1000	469 억	11883489	N	N	541	N	N
71	20241218	110934	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43400	0	3	0.00	2814866950	65204	33.42	43500	43600	42650	56400	30400	43400	43170.08	25.31	0	3314	45066	44232	43416	42582	41766	44650	43000	470	13000	1000	32110	50	1	46957120	20379	15.03	0.91	12	0.14	2887.00	47505.00	50000	20240605	-13.20	30850	20240909	40.68	50000	-13.20	20240605	30850	40.68	20240909	50000	-13.20	20240605	30850	40.68	20240909	0.47	N	204320	1000	469 억	11883489	N	N	541	N	N
72	20241218	100935	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43350	-50	5	-0.12	1674805600	38929	19.95	43500	43500	42650	56400	30400	43400	43021.85	25.31	0	2798	45066	44232	43416	42582	41766	44650	43000	470	13000	1000	32110	50	1	46957120	20356	15.02	0.91	12	0.08	2887.00	47505.00	50000	20240605	-13.30	30850	20240909	40.52	50000	-13.30	20240605	30850	40.52	20240909	50000	-13.30	20240605	30850	40.52	20240909	0.47	N	204320	1000	469 억	11883489	N	N	541	N	N
73	20241218	090938	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43100	-300	5	-0.69	282667800	6524	3.34	43500	43500	42900	56400	30400	43400	43327.14	25.31	0	258	45066	44232	43416	42582	41766	44650	43000	470	13000	1000	32110	50	1	46957120	20239	14.93	0.91	12	0.01	2887.00	47505.00	50000	20240605	-13.80	30850	20240909	39.71	50000	-13.80	20240605	30850	39.71	20240909	50000	-13.80	20240605	30850	39.71	20240909	0.47	N	204320	1000	469 억	11883489	N	N	541	N	N
74	20241217	160930	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43400	700	2	1.64	8395384400	194069	68.16	43000	44250	42600	55500	29900	42700	43259.40	25.39	0	-30024	44400	43550	43050	42200	41700	43300	41950	470	12800	1000	31590	50	1	46957120	20379	15.03	0.91	12	0.41	2887.00	47505.00	50000	20240605	-13.20	30850	20240909	40.68	50000	-13.20	20240605	30850	40.68	20240909	50000	-13.20	20240605	30850	40.68	20240909	0.47	N	204320	1000	469 억	11920568	N	N	541	N	N
75	20241217	150934	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42900	200	2	0.47	7625837450	176292	61.91	43000	44250	42600	55500	29900	42700	43256.85	25.39	0	-29181	44400	43550	43050	42200	41700	43300	41950	470	12800	1000	31590	50	1	46957120	20145	14.86	0.90	12	0.38	2887.00	47505.00	50000	20240605	-14.20	30850	20240909	39.06	50000	-14.20	20240605	30850	39.06	20240909	50000	-14.20	20240605	30850	39.06	20240909	0.47	N	204320	1000	469 억	11920568	N	N	1637	N	N
76	20241217	140925	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43100	400	2	0.94	6615355550	152764	53.65	43000	44250	42600	55500	29900	42700	43304.41	25.39	0	-16243	44400	43550	43050	42200	41700	43300	41950	470	12800	1000	31590	50	1	46957120	20239	14.93	0.91	12	0.33	2887.00	47505.00	50000	20240605	-13.80	30850	20240909	39.71	50000	-13.80	20240605	30850	39.71	20240909	50000	-13.80	20240605	30850	39.71	20240909	0.47	N	204320	1000	469 억	11920568	N	N	1637	N	N
77	20241217	130922	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43200	500	2	1.17	5550465050	128099	44.99	43000	44250	42600	55500	29900	42700	43329.50	25.39	0	-9517	44400	43550	43050	42200	41700	43300	41950	470	12800	1000	31590	50	1	46957120	20285	14.96	0.91	12	0.27	2887.00	47505.00	50000	20240605	-13.60	30850	20240909	40.03	50000	-13.60	20240605	30850	40.03	20240909	50000	-13.60	20240605	30850	40.03	20240909	0.47	N	204320	1000	469 억	11920568	N	N	1637	N	N
78	20241217	120905	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43150	450	2	1.05	4880852400	112579	39.54	43000	44250	42600	55500	29900	42700	43354.91	25.39	0	-5513	44400	43550	43050	42200	41700	43300	41950	470	12800	1000	31590	50	1	46957120	20262	14.95	0.91	12	0.24	2887.00	47505.00	50000	20240605	-13.70	30850	20240909	39.87	50000	-13.70	20240605	30850	39.87	20240909	50000	-13.70	20240605	30850	39.87	20240909	0.47	N	204320	1000	469 억	11920568	N	N	1637	N	N
79	20241217	110909	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43000	300	2	0.70	4181994050	96413	33.86	43000	44250	42600	55500	29900	42700	43375.83	25.39	0	-1983	44400	43550	43050	42200	41700	43300	41950	470	12800	1000	31590	50	1	46957120	20192	14.89	0.91	12	0.21	2887.00	47505.00	50000	20240605	-14.00	30850	20240909	39.38	50000	-14.00	20240605	30850	39.38	20240909	50000	-14.00	20240605	30850	39.38	20240909	0.47	N	204320	1000	469 억	11920568	N	N	1637	N	N
80	20241217	100923	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43150	450	2	1.05	3437492600	79082	27.77	43000	44250	42600	55500	29900	42700	43467.45	25.39	0	-590	44400	43550	43050	42200	41700	43300	41950	470	12800	1000	31590	50	1	46957120	20262	14.95	0.91	12	0.17	2887.00	47505.00	50000	20240605	-13.70	30850	20240909	39.87	50000	-13.70	20240605	30850	39.87	20240909	50000	-13.70	20240605	30850	39.87	20240909	0.47	N	204320	1000	469 억	11920568	N	N	1637	N	N
81	20241217	090932	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	44000	1300	2	3.04	1328084300	30306	10.64	43000	44250	43000	55500	29900	42700	43822.49	25.39	0	9023	44400	43550	43050	42200	41700	43300	41950	470	12800	1000	31590	50	1	46957120	20661	15.24	0.93	12	0.06	2887.00	47505.00	50000	20240605	-12.00	30850	20240909	42.63	50000	-12.00	20240605	30850	42.63	20240909	50000	-12.00	20240605	30850	42.63	20240909	0.47	N	204320	1000	469 억	11920568	N	N	1637	N	N
82	20241216	160922	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42700	150	2	0.35	12307268700	284393	185.70	43000	43900	42550	55300	29800	42550	43277.45	25.49	0	-44952	43416	42982	42366	41932	41316	43200	42150	470	12750	1000	31480	50	1	46957120	20051	14.79	0.90	12	0.61	2887.00	47505.00	50000	20240605	-14.60	30850	20240909	38.41	50000	-14.60	20240605	30850	38.41	20240909	50000	-14.60	20240605	30850	38.41	20240909	0.48	N	204320	1000	469 억	11969064	N	N	1637	N	N
83	20241216	150932	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42750	200	2	0.47	11836627550	273379	178.50	43000	43900	42550	55300	29800	42550	43297.50	25.49	0	-42990	43416	42982	42366	41932	41316	43200	42150	470	12750	1000	31480	50	1	46957120	20074	14.81	0.90	12	0.58	2887.00	47505.00	50000	20240605	-14.50	30850	20240909	38.57	50000	-14.50	20240605	30850	38.57	20240909	50000	-14.50	20240605	30850	38.57	20240909	0.48	N	204320	1000	469 억	11969064	N	N	2518	N	N
84	20241216	140930	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43150	600	2	1.41	10203031600	235302	153.64	43000	43900	42550	55300	29800	42550	43361.43	25.49	0	-39519	43416	42982	42366	41932	41316	43200	42150	470	12750	1000	31480	50	1	46957120	20262	14.95	0.91	12	0.50	2887.00	47505.00	50000	20240605	-13.70	30850	20240909	39.87	50000	-13.70	20240605	30850	39.87	20240909	50000	-13.70	20240605	30850	39.87	20240909	0.48	N	204320	1000	469 억	11969064	N	N	2518	N	N
85	20241216	130932	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43300	750	2	1.76	7886014200	181620	118.59	43000	43900	42550	55300	29800	42550	43420.41	25.49	0	-20720	43416	42982	42366	41932	41316	43200	42150	470	12750	1000	31480	50	1	46957120	20332	15.00	0.91	12	0.39	2887.00	47505.00	50000	20240605	-13.40	30850	20240909	40.36	50000	-13.40	20240605	30850	40.36	20240909	50000	-13.40	20240605	30850	40.36	20240909	0.48	N	204320	1000	469 억	11969064	N	N	2518	N	N
86	20241216	120931	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43600	1050	2	2.47	6781775200	156221	102.01	43000	43900	42550	55300	29800	42550	43411.42	25.49	0	-13423	43416	42982	42366	41932	41316	43200	42150	470	12750	1000	31480	50	1	46957120	20473	15.10	0.92	12	0.33	2887.00	47505.00	50000	20240605	-12.80	30850	20240909	41.33	50000	-12.80	20240605	30850	41.33	20240909	50000	-12.80	20240605	30850	41.33	20240909	0.48	N	204320	1000	469 억	11969064	N	N	2518	N	N
87	20241216	110930	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43650	1100	2	2.59	5536632900	127700	83.38	43000	43900	42550	55300	29800	42550	43356.56	25.49	0	-603	43416	42982	42366	41932	41316	43200	42150	470	12750	1000	31480	50	1	46957120	20497	15.12	0.92	12	0.27	2887.00	47505.00	50000	20240605	-12.70	30850	20240909	41.49	50000	-12.70	20240605	30850	41.49	20240909	50000	-12.70	20240605	30850	41.49	20240909	0.48	N	204320	1000	469 억	11969064	N	N	2518	N	N
88	20241216	100931	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43150	600	2	1.41	2102656800	48918	31.94	43000	43250	42550	55300	29800	42550	42983.29	25.49	0	-9730	43416	42982	42366	41932	41316	43200	42150	470	12750	1000	31480	50	1	46957120	20262	14.95	0.91	12	0.10	2887.00	47505.00	50000	20240605	-13.70	30850	20240909	39.87	50000	-13.70	20240605	30850	39.87	20240909	50000	-13.70	20240605	30850	39.87	20240909	0.48	N	204320	1000	469 억	11969064	N	N	2518	N	N
89	20241216	090931	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43050	500	2	1.18	544303600	12631	8.25	43000	43250	42900	55300	29800	42550	43092.68	25.49	0	-1808	43416	42982	42366	41932	41316	43200	42150	470	12750	1000	31480	50	1	46957120	20215	14.91	0.91	12	0.03	2887.00	47505.00	50000	20240605	-13.90	30850	20240909	39.55	50000	-13.90	20240605	30850	39.55	20240909	50000	-13.90	20240605	30850	39.55	20240909	0.48	N	204320	1000	469 억	11969064	N	N	2518	N	N
90	20241213	160923	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42550	-100	5	-0.23	6455339450	152382	39.46	42200	42800	41750	55400	29900	42650	42362.84	25.50	0	-1307	43850	43250	42700	42100	41550	43550	42400	470	12750	1000	31560	50	1	46957120	19980	14.74	0.90	12	0.32	2887.00	47505.00	50000	20240605	-14.90	30850	20240909	37.93	50000	-14.90	20240605	30850	37.93	20240909	50000	-14.90	20240605	30850	37.93	20240909	0.51	N	204320	1000	469 억	11971958	N	N	2518	N	N
91	20241213	150929	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42650	0	3	0.00	6018843600	142141	36.81	42200	42800	41750	55400	29900	42650	42344.17	25.50	0	-1610	43850	43250	42700	42100	41550	43550	42400	470	12750	1000	31560	50	1	46957120	20027	14.77	0.90	12	0.30	2887.00	47505.00	50000	20240605	-14.70	30850	20240909	38.25	50000	-14.70	20240605	30850	38.25	20240909	50000	-14.70	20240605	30850	38.25	20240909	0.51	N	204320	1000	469 억	11971958	N	N	514	N	N
92	20241213	140929	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42600	-50	5	-0.12	4503697350	106562	27.59	42200	42800	41750	55400	29900	42650	42263.62	25.50	0	4776	43850	43250	42700	42100	41550	43550	42400	470	12750	1000	31560	50	1	46957120	20004	14.76	0.90	12	0.23	2887.00	47505.00	50000	20240605	-14.80	30850	20240909	38.09	50000	-14.80	20240605	30850	38.09	20240909	50000	-14.80	20240605	30850	38.09	20240909	0.51	N	204320	1000	469 억	11971958	N	N	514	N	N
93	20241213	130929	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42500	-150	5	-0.35	3619762300	85778	22.21	42200	42750	41750	55400	29900	42650	42199.18	25.50	0	3085	43850	43250	42700	42100	41550	43550	42400	470	12750	1000	31560	50	1	46957120	19957	14.72	0.89	12	0.18	2887.00	47505.00	50000	20240605	-15.00	30850	20240909	37.76	50000	-15.00	20240605	30850	37.76	20240909	50000	-15.00	20240605	30850	37.76	20240909	0.51	N	204320	1000	469 억	11971958	N	N	514	N	N
94	20241213	120930	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42600	-50	5	-0.12	3104777550	73681	19.08	42200	42600	41750	55400	29900	42650	42138.08	25.50	0	2235	43850	43250	42700	42100	41550	43550	42400	470	12750	1000	31560	50	1	46957120	20004	14.76	0.90	12	0.16	2887.00	47505.00	50000	20240605	-14.80	30850	20240909	38.09	50000	-14.80	20240605	30850	38.09	20240909	50000	-14.80	20240605	30850	38.09	20240909	0.51	N	204320	1000	469 억	11971958	N	N	514	N	N
95	20241213	110927	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42500	-150	5	-0.35	2692294100	63970	16.57	42200	42600	41750	55400	29900	42650	42086.80	25.50	0	1802	43850	43250	42700	42100	41550	43550	42400	470	12750	1000	31560	50	1	46957120	19957	14.72	0.89	12	0.14	2887.00	47505.00	50000	20240605	-15.00	30850	20240909	37.76	50000	-15.00	20240605	30850	37.76	20240909	50000	-15.00	20240605	30850	37.76	20240909	0.51	N	204320	1000	469 억	11971958	N	N	514	N	N
96	20241213	100918	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42050	-600	5	-1.41	2024067750	48146	12.47	42200	42600	41750	55400	29900	42650	42040.17	25.50	0	2045	43850	43250	42700	42100	41550	43550	42400	470	12750	1000	31560	50	1	46957120	19745	14.57	0.89	12	0.10	2887.00	47505.00	50000	20240605	-15.90	30850	20240909	36.30	50000	-15.90	20240605	30850	36.30	20240909	50000	-15.90	20240605	30850	36.30	20240909	0.51	N	204320	1000	469 억	11971958	N	N	514	N	N
97	20241213	090929	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41800	-850	5	-1.99	740887100	17609	4.56	42200	42600	41750	55400	29900	42650	42074.24	25.50	0	-3588	43850	43250	42700	42100	41550	43550	42400	470	12750	1000	31560	50	1	46957120	19628	14.48	0.88	12	0.04	2887.00	47505.00	50000	20240605	-16.40	30850	20240909	35.49	50000	-16.40	20240605	30850	35.49	20240909	50000	-16.40	20240605	30850	35.49	20240909	0.51	N	204320	1000	469 억	11971958	N	N	514	N	N
98	20241212	160929	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42650	850	2	2.03	16375824850	383808	95.22	42150	43300	42150	54300	29300	41800	42666.75	25.47	0	-6719	44100	42950	41100	39950	38100	43525	40525	470	12500	1000	30930	50	1	46957120	20027	14.77	0.90	12	0.82	2887.00	47505.00	50000	20240605	-14.70	30850	20240909	38.25	50000	-14.70	20240605	30850	38.25	20240909	50000	-14.70	20240605	30850	38.25	20240909	0.52	N	204320	1000	469 억	11958413	N	N	514	N	N
99	20241212	150922	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42300	500	2	1.20	12497913700	292810	72.64	42150	43300	42150	54300	29300	41800	42682.70	25.47	0	-33260	44100	42950	41100	39950	38100	43525	40525	470	12500	1000	30930	50	1	46957120	19863	14.65	0.89	12	0.62	2887.00	47505.00	50000	20240605	-15.40	30850	20240909	37.12	50000	-15.40	20240605	30850	37.12	20240909	50000	-15.40	20240605	30850	37.12	20240909	0.52	N	204320	1000	469 억	11958413	N	N	255	N	N
100	20241212	140921	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42500	700	2	1.67	10232283600	239393	59.39	42150	43300	42150	54300	29300	41800	42742.66	25.47	0	-14663	44100	42950	41100	39950	38100	43525	40525	470	12500	1000	30930	50	1	46957120	19957	14.72	0.89	12	0.51	2887.00	47505.00	50000	20240605	-15.00	30850	20240909	37.76	50000	-15.00	20240605	30850	37.76	20240909	50000	-15.00	20240605	30850	37.76	20240909	0.52	N	204320	1000	469 억	11958413	N	N	255	N	N
101	20241212	130909	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42350	550	2	1.32	8520645500	199143	49.40	42150	43300	42150	54300	29300	41800	42786.62	25.47	0	-4905	44100	42950	41100	39950	38100	43525	40525	470	12500	1000	30930	50	1	46957120	19886	14.67	0.89	12	0.42	2887.00	47505.00	50000	20240605	-15.30	30850	20240909	37.28	50000	-15.30	20240605	30850	37.28	20240909	50000	-15.30	20240605	30850	37.28	20240909	0.52	N	204320	1000	469 억	11958413	N	N	255	N	N
102	20241212	120905	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42750	950	2	2.27	7344290750	171516	42.55	42150	43300	42150	54300	29300	41800	42819.92	25.47	0	2288	44100	42950	41100	39950	38100	43525	40525	470	12500	1000	30930	50	1	46957120	20074	14.81	0.90	12	0.37	2887.00	47505.00	50000	20240605	-14.50	30850	20240909	38.57	50000	-14.50	20240605	30850	38.57	20240909	50000	-14.50	20240605	30850	38.57	20240909	0.52	N	204320	1000	469 억	11958413	N	N	255	N	N
103	20241212	110916	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42900	1100	2	2.63	6042857850	141187	35.03	42150	43300	42150	54300	29300	41800	42800.46	25.47	0	6127	44100	42950	41100	39950	38100	43525	40525	470	12500	1000	30930	50	1	46957120	20145	14.86	0.90	12	0.30	2887.00	47505.00	50000	20240605	-14.20	30850	20240909	39.06	50000	-14.20	20240605	30850	39.06	20240909	50000	-14.20	20240605	30850	39.06	20240909	0.52	N	204320	1000	469 억	11958413	N	N	255	N	N
104	20241212	100914	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42550	750	2	1.79	4475795950	104544	25.94	42150	43300	42150	54300	29300	41800	42812.65	25.47	0	1675	44100	42950	41100	39950	38100	43525	40525	470	12500	1000	30930	50	1	46957120	19980	14.74	0.90	12	0.22	2887.00	47505.00	50000	20240605	-14.90	30850	20240909	37.93	50000	-14.90	20240605	30850	37.93	20240909	50000	-14.90	20240605	30850	37.93	20240909	0.52	N	204320	1000	469 억	11958413	N	N	255	N	N
105	20241212	090922	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	43150	1350	2	3.23	2095423200	48899	12.13	42150	43200	42150	54300	29300	41800	42852.28	25.47	0	3084	44100	42950	41100	39950	38100	43525	40525	470	12500	1000	30930	50	1	46957120	20262	14.95	0.91	12	0.10	2887.00	47505.00	50000	20240605	-13.70	30850	20240909	39.87	50000	-13.70	20240605	30850	39.87	20240909	50000	-13.70	20240605	30850	39.87	20240909	0.52	N	204320	1000	469 억	11958413	N	N	255	N	N
106	20241211	160915	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41800	2350	2	5.96	16749619550	402365	146.14	39450	42250	39250	51200	27650	39450	41627.79	25.47	0	21590	41416	40432	39266	38282	37116	40925	38775	470	11750	1000	29190	50	1	46957120	19628	14.48	0.88	12	0.86	2887.00	47505.00	50000	20240605	-16.40	30850	20240909	35.49	50000	-16.40	20240605	30850	35.49	20240909	50000	-16.40	20240605	30850	35.49	20240909	0.53	N	204320	1000	469 억	11960145	N	N	255	N	N
107	20241211	150904	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41850	2400	2	6.08	15996661750	384369	139.60	39450	42250	39250	51200	27650	39450	41617.98	25.47	0	15916	41416	40432	39266	38282	37116	40925	38775	470	11750	1000	29190	50	1	46957120	19652	14.50	0.88	12	0.82	2887.00	47505.00	50000	20240605	-16.30	30850	20240909	35.66	50000	-16.30	20240605	30850	35.66	20240909	50000	-16.30	20240605	30850	35.66	20240909	0.53	N	204320	1000	469 억	11960145	N	N	1026	N	N
108	20241211	140922	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41600	2150	2	5.45	14556371950	349887	127.08	39450	42250	39250	51200	27650	39450	41603.07	25.47	0	9208	41416	40432	39266	38282	37116	40925	38775	470	11750	1000	29190	50	1	46957120	19534	14.41	0.88	12	0.75	2887.00	47505.00	50000	20240605	-16.80	30850	20240909	34.85	50000	-16.80	20240605	30850	34.85	20240909	50000	-16.80	20240605	30850	34.85	20240909	0.53	N	204320	1000	469 억	11960145	N	N	1026	N	N
109	20241211	130924	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41850	2400	2	6.08	13123824200	315534	114.60	39450	42250	39250	51200	27650	39450	41592.42	25.47	0	11514	41416	40432	39266	38282	37116	40925	38775	470	11750	1000	29190	50	1	46957120	19652	14.50	0.88	12	0.67	2887.00	47505.00	50000	20240605	-16.30	30850	20240909	35.66	50000	-16.30	20240605	30850	35.66	20240909	50000	-16.30	20240605	30850	35.66	20240909	0.53	N	204320	1000	469 억	11960145	N	N	1026	N	N
110	20241211	120925	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41900	2450	2	6.21	11950345750	287499	104.42	39450	42250	39250	51200	27650	39450	41566.56	25.47	0	9392	41416	40432	39266	38282	37116	40925	38775	470	11750	1000	29190	50	1	46957120	19675	14.51	0.88	12	0.61	2887.00	47505.00	50000	20240605	-16.20	30850	20240909	35.82	50000	-16.20	20240605	30850	35.82	20240909	50000	-16.20	20240605	30850	35.82	20240909	0.53	N	204320	1000	469 억	11960145	N	N	1026	N	N
111	20241211	110921	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42050	2600	2	6.59	10880095200	261916	95.13	39450	42250	39250	51200	27650	39450	41540.40	25.47	0	11051	41416	40432	39266	38282	37116	40925	38775	470	11750	1000	29190	50	1	46957120	19745	14.57	0.89	12	0.56	2887.00	47505.00	50000	20240605	-15.90	30850	20240909	36.30	50000	-15.90	20240605	30850	36.30	20240909	50000	-15.90	20240605	30850	36.30	20240909	0.53	N	204320	1000	469 억	11960145	N	N	1026	N	N
112	20241211	100923	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41850	2400	2	6.08	6495549300	157617	57.25	39450	41900	39250	51200	27650	39450	41210.97	25.47	0	-959	41416	40432	39266	38282	37116	40925	38775	470	11750	1000	29190	50	1	46957120	19652	14.50	0.88	12	0.34	2887.00	47505.00	50000	20240605	-16.30	30850	20240909	35.66	50000	-16.30	20240605	30850	35.66	20240909	50000	-16.30	20240605	30850	35.66	20240909	0.53	N	204320	1000	469 억	11960145	N	N	1026	N	N
113	20241211	090927	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	40000	550	2	1.39	578182750	14592	5.30	39450	40000	39250	51200	27650	39450	39623.27	25.47	0	3475	41416	40432	39266	38282	37116	40925	38775	470	11750	1000	29190	50	1	46957120	18783	13.86	0.84	12	0.03	2887.00	47505.00	50000	20240605	-20.00	30850	20240909	29.66	50000	-20.00	20240605	30850	29.66	20240909	50000	-20.00	20240605	30850	29.66	20240909	0.53	N	204320	1000	469 억	11960145	N	N	1026	N	N
114	20241210	160915	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	39450	1700	2	4.50	10879325650	274867	90.57	38100	40250	38100	49050	26450	37750	39580.49	25.44	0	-8765	39816	38782	37716	36682	35616	39300	37200	470	11300	1000	27930	50	1	46957120	18525	13.66	0.83	12	0.59	2887.00	47505.00	50000	20240605	-21.10	30850	20240909	27.88	50000	-21.10	20240605	30850	27.88	20240909	50000	-21.10	20240605	30850	27.88	20240909	0.56	N	204320	1000	469 억	11943849	N	N	1026	N	N
115	20241210	150917	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	39550	1800	2	4.77	10577927750	267244	88.05	38100	40250	38100	49050	26450	37750	39581.70	25.44	0	-9312	39816	38782	37716	36682	35616	39300	37200	470	11300	1000	27930	50	1	46957120	18572	13.70	0.83	12	0.57	2887.00	47505.00	50000	20240605	-20.90	30850	20240909	28.20	50000	-20.90	20240605	30850	28.20	20240909	50000	-20.90	20240605	30850	28.20	20240909	0.56	N	204320	1000	469 억	11943849	N	N	1174	N	N
116	20241210	140916	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	39600	1850	2	4.90	8801991500	222427	73.29	38100	40250	38100	49050	26450	37750	39572.69	25.44	0	-11881	39816	38782	37716	36682	35616	39300	37200	470	11300	1000	27930	50	1	46957120	18595	13.72	0.83	12	0.47	2887.00	47505.00	50000	20240605	-20.80	30850	20240909	28.36	50000	-20.80	20240605	30850	28.36	20240909	50000	-20.80	20240605	30850	28.36	20240909	0.56	N	204320	1000	469 억	11943849	N	N	1174	N	N
117	20241210	130917	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	39700	1950	2	5.17	7735295050	195582	64.44	38100	40250	38100	49050	26450	37750	39550.36	25.44	0	-5368	39816	38782	37716	36682	35616	39300	37200	470	11300	1000	27930	50	1	46957120	18642	13.75	0.84	12	0.42	2887.00	47505.00	50000	20240605	-20.60	30850	20240909	28.69	50000	-20.60	20240605	30850	28.69	20240909	50000	-20.60	20240605	30850	28.69	20240909	0.56	N	204320	1000	469 억	11943849	N	N	1174	N	N
118	20241210	120916	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	39950	2200	2	5.83	6462347900	163779	53.96	38100	40250	38100	49050	26450	37750	39457.98	25.44	0	4268	39816	38782	37716	36682	35616	39300	37200	470	11300	1000	27930	50	1	46957120	18759	13.84	0.84	12	0.35	2887.00	47505.00	50000	20240605	-20.10	30850	20240909	29.50	50000	-20.10	20240605	30850	29.50	20240909	50000	-20.10	20240605	30850	29.50	20240909	0.56	N	204320	1000	469 억	11943849	N	N	1174	N	N
119	20241210	110915	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	39800	2050	2	5.43	4526732700	115428	38.03	38100	39850	38100	49050	26450	37750	39217.24	25.44	0	2089	39816	38782	37716	36682	35616	39300	37200	470	11300	1000	27930	50	1	46957120	18689	13.79	0.84	12	0.25	2887.00	47505.00	50000	20240605	-20.40	30850	20240909	29.01	50000	-20.40	20240605	30850	29.01	20240909	50000	-20.40	20240605	30850	29.01	20240909	0.56	N	204320	1000	469 억	11943849	N	N	1174	N	N
120	20241210	100916	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	39350	1600	2	4.24	2593600900	66497	21.91	38100	39350	38100	49050	26450	37750	39003.73	25.44	0	-2925	39816	38782	37716	36682	35616	39300	37200	470	11300	1000	27930	50	1	46957120	18478	13.63	0.83	12	0.14	2887.00	47505.00	50000	20240605	-21.30	30850	20240909	27.55	50000	-21.30	20240605	30850	27.55	20240909	50000	-21.30	20240605	30850	27.55	20240909	0.56	N	204320	1000	469 억	11943849	N	N	1174	N	N
121	20241210	090922	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	39000	1250	2	3.31	683310350	17647	5.81	38100	39200	38100	49050	26450	37750	38722.37	25.44	0	1970	39816	38782	37716	36682	35616	39300	37200	470	11300	1000	27930	50	1	46957120	18313	13.51	0.82	12	0.04	2887.00	47505.00	50000	20240605	-22.00	30850	20240909	26.42	50000	-22.00	20240605	30850	26.42	20240909	50000	-22.00	20240605	30850	26.42	20240909	0.56	N	204320	1000	469 억	11943849	N	N	1174	N	N
122	20241209	160913	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	37750	-200	5	-0.53	11500553250	302349	200.40	37600	38750	36650	49300	26600	37950	38037.62	25.54	0	-57337	39216	38582	37616	36982	36016	38900	37300	470	11350	1000	28080	50	1	46957120	17726	13.08	0.79	12	0.64	2887.00	47505.00	50000	20240605	-24.50	30850	20240909	22.37	50000	-24.50	20240605	30850	22.37	20240909	50000	-24.50	20240605	30850	22.37	20240909	0.56	N	204320	1000	469 억	11992739	N	N	1174	N	N
123	20241209	150914	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	37500	-450	5	-1.19	11036552400	290017	192.22	37600	38750	36650	49300	26600	37950	38054.87	25.54	0	-59091	39216	38582	37616	36982	36016	38900	37300	470	11350	1000	28080	50	1	46957120	17609	12.99	0.79	12	0.62	2887.00	47505.00	50000	20240605	-25.00	30850	20240909	21.56	50000	-25.00	20240605	30850	21.56	20240909	50000	-25.00	20240605	30850	21.56	20240909	0.56	N	204320	1000	469 억	11992739	N	N	23	N	N
124	20241209	140915	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38050	100	2	0.26	9726331950	255364	169.26	37600	38750	36650	49300	26600	37950	38088.14	25.54	0	-54528	39216	38582	37616	36982	36016	38900	37300	470	11350	1000	28080	50	1	46957120	17867	13.18	0.80	12	0.54	2887.00	47505.00	50000	20240605	-23.90	30850	20240909	23.34	50000	-23.90	20240605	30850	23.34	20240909	50000	-23.90	20240605	30850	23.34	20240909	0.56	N	204320	1000	469 억	11992739	N	N	23	N	N
125	20241209	130917	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38150	200	2	0.53	8613614800	226129	149.88	37600	38750	36650	49300	26600	37950	38091.63	25.54	0	-47365	39216	38582	37616	36982	36016	38900	37300	470	11350	1000	28080	50	1	46957120	17914	13.21	0.80	12	0.48	2887.00	47505.00	50000	20240605	-23.70	30850	20240909	23.66	50000	-23.70	20240605	30850	23.66	20240909	50000	-23.70	20240605	30850	23.66	20240909	0.56	N	204320	1000	469 억	11992739	N	N	23	N	N
126	20241209	120914	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38500	550	2	1.45	6895369050	181539	120.32	37600	38600	36650	49300	26600	37950	37982.86	25.54	0	-38037	39216	38582	37616	36982	36016	38900	37300	470	11350	1000	28080	50	1	46957120	18078	13.34	0.81	12	0.39	2887.00	47505.00	50000	20240605	-23.00	30850	20240909	24.80	50000	-23.00	20240605	30850	24.80	20240909	50000	-23.00	20240605	30850	24.80	20240909	0.56	N	204320	1000	469 억	11992739	N	N	23	N	N
127	20241209	110915	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38150	200	2	0.53	4958620450	131048	86.86	37600	38550	36650	49300	26600	37950	37838.15	25.54	0	-27440	39216	38582	37616	36982	36016	38900	37300	470	11350	1000	28080	50	1	46957120	17914	13.21	0.80	12	0.28	2887.00	47505.00	50000	20240605	-23.70	30850	20240909	23.66	50000	-23.70	20240605	30850	23.66	20240909	50000	-23.70	20240605	30850	23.66	20240909	0.56	N	204320	1000	469 억	11992739	N	N	23	N	N
128	20241209	100912	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38350	400	2	1.05	2417651900	64809	42.96	37600	38500	36650	49300	26600	37950	37303.73	25.54	0	3807	39216	38582	37616	36982	36016	38900	37300	470	11350	1000	28080	50	1	46957120	18008	13.28	0.81	12	0.14	2887.00	47505.00	50000	20240605	-23.30	30850	20240909	24.31	50000	-23.30	20240605	30850	24.31	20240909	50000	-23.30	20240605	30850	24.31	20240909	0.56	N	204320	1000	469 억	11992739	N	N	23	N	N
129	20241209	090908	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	37100	-850	5	-2.24	561960800	15165	10.05	37600	37650	36750	49300	26600	37950	37053.30	25.54	0	-149	39216	38582	37616	36982	36016	38900	37300	470	11350	1000	28080	50	1	46957120	17421	12.85	0.78	12	0.03	2887.00	47505.00	50000	20240605	-25.80	30850	20240909	20.26	50000	-25.80	20240605	30850	20.26	20240909	50000	-25.80	20240605	30850	20.26	20240909	0.56	N	204320	1000	469 억	11992739	N	N	23	N	N
130	20241206	160905	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	37950	450	2	1.20	5642424050	149860	134.80	37650	38250	36650	48750	26250	37500	37651.03	25.56	0	1138	40100	38800	38150	36850	36200	38475	36525	470	11250	1000	27750	50	1	46957120	17820	13.15	0.80	12	0.32	2887.00	47505.00	50000	20240605	-24.10	30850	20240909	23.01	50000	-24.10	20240605	30850	23.01	20240909	50000	-24.10	20240605	30850	23.01	20240909	0.61	N	204320	1000	469 억	12000332	N	N	23	N	N
131	20241206	150910	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38000	500	2	1.33	5404371150	143585	129.16	37650	38250	36650	48750	26250	37500	37638.84	25.56	0	1147	40100	38800	38150	36850	36200	38475	36525	470	11250	1000	27750	50	1	46957120	17844	13.16	0.80	12	0.31	2887.00	47505.00	50000	20240605	-24.00	30850	20240909	23.18	50000	-24.00	20240605	30850	23.18	20240909	50000	-24.00	20240605	30850	23.18	20240909	0.61	N	204320	1000	469 억	12000332	N	N	22	N	N
132	20241206	140907	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	37850	350	2	0.93	4561769950	121431	109.23	37650	38250	36650	48750	26250	37500	37566.77	25.56	0	4758	40100	38800	38150	36850	36200	38475	36525	470	11250	1000	27750	50	1	46957120	17773	13.11	0.80	12	0.26	2887.00	47505.00	50000	20240605	-24.30	30850	20240909	22.69	50000	-24.30	20240605	30850	22.69	20240909	50000	-24.30	20240605	30850	22.69	20240909	0.61	N	204320	1000	469 억	12000332	N	N	22	N	N
133	20241206	130908	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	37400	-100	5	-0.27	3368270000	89889	80.86	37650	38250	36650	48750	26250	37500	37471.43	25.56	0	8464	40100	38800	38150	36850	36200	38475	36525	470	11250	1000	27750	50	1	46957120	17562	12.95	0.79	12	0.19	2887.00	47505.00	50000	20240605	-25.20	30850	20240909	21.23	50000	-25.20	20240605	30850	21.23	20240909	50000	-25.20	20240605	30850	21.23	20240909	0.61	N	204320	1000	469 억	12000332	N	N	22	N	N
134	20241206	120903	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	37450	-50	5	-0.13	2963202100	79064	71.12	37650	38250	36650	48750	26250	37500	37478.52	25.56	0	10945	40100	38800	38150	36850	36200	38475	36525	470	11250	1000	27750	50	1	46957120	17585	12.97	0.79	12	0.17	2887.00	47505.00	50000	20240605	-25.10	30850	20240909	21.39	50000	-25.10	20240605	30850	21.39	20240909	50000	-25.10	20240605	30850	21.39	20240909	0.61	N	204320	1000	469 억	12000332	N	N	22	N	N
135	20241206	110859	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	37200	-300	5	-0.80	2418081400	64501	58.02	37650	38250	36650	48750	26250	37500	37489.05	25.56	0	8098	40100	38800	38150	36850	36200	38475	36525	470	11250	1000	27750	50	1	46957120	17468	12.89	0.78	12	0.14	2887.00	47505.00	50000	20240605	-25.60	30850	20240909	20.58	50000	-25.60	20240605	30850	20.58	20240909	50000	-25.60	20240605	30850	20.58	20240909	0.61	N	204320	1000	469 억	12000332	N	N	22	N	N
136	20241206	100900	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	37750	250	2	0.67	1067414900	28184	25.35	37650	38250	37250	48750	26250	37500	37873.21	25.56	0	1106	40100	38800	38150	36850	36200	38475	36525	470	11250	1000	27750	50	1	46957120	17726	13.08	0.79	12	0.06	2887.00	47505.00	50000	20240605	-24.50	30850	20240909	22.37	50000	-24.50	20240605	30850	22.37	20240909	50000	-24.50	20240605	30850	22.37	20240909	0.61	N	204320	1000	469 억	12000332	N	N	22	N	N
137	20241206	090907	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	37900	400	2	1.07	219044150	5830	5.24	37650	37950	37250	48750	26250	37500	37572.02	25.56	0	-958	40100	38800	38150	36850	36200	38475	36525	470	11250	1000	27750	50	1	46957120	17797	13.13	0.80	12	0.01	2887.00	47505.00	50000	20240605	-24.20	30850	20240909	22.85	50000	-24.20	20240605	30850	22.85	20240909	50000	-24.20	20240605	30850	22.85	20240909	0.61	N	204320	1000	469 억	12000332	N	N	22	N	N
138	20241205	160850	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	37500	-950	5	-2.47	4215390000	110098	52.50	38700	39450	37500	49950	26950	38450	38288.30	25.60	0	-20283	39683	39066	38133	37516	36583	39375	37825	470	11500	1000	28450	50	1	46957120	17609	12.99	0.79	12	0.23	2887.00	47505.00	50000	20240605	-25.00	30850	20240909	21.56	50000	-25.00	20240605	30850	21.56	20240909	50000	-25.00	20240605	30850	21.56	20240909	0.60	N	204320	1000	469 억	12021376	N	N	22	N	N
139	20241205	150855	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	37650	-800	5	-2.08	3859591350	100618	47.98	38700	39450	37550	49950	26950	38450	38358.86	25.60	0	-20043	39683	39066	38133	37516	36583	39375	37825	470	11500	1000	28450	50	1	46957120	17679	13.04	0.79	12	0.21	2887.00	47505.00	50000	20240605	-24.70	30850	20240909	22.04	50000	-24.70	20240605	30850	22.04	20240909	50000	-24.70	20240605	30850	22.04	20240909	0.60	N	204320	1000	469 억	12021376	N	N	106	N	N
140	20241205	140842	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38250	-200	5	-0.52	2751540300	71327	34.01	38700	39450	38100	49950	26950	38450	38576.42	25.60	0	-21061	39683	39066	38133	37516	36583	39375	37825	470	11500	1000	28450	50	1	46957120	17961	13.25	0.81	12	0.15	2887.00	47505.00	50000	20240605	-23.50	30850	20240909	23.99	50000	-23.50	20240605	30850	23.99	20240909	50000	-23.50	20240605	30850	23.99	20240909	0.60	N	204320	1000	469 억	12021376	N	N	106	N	N
141	20241205	130851	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38350	-100	5	-0.26	2591311100	67140	32.02	38700	39450	38100	49950	26950	38450	38595.64	25.60	0	-20001	39683	39066	38133	37516	36583	39375	37825	470	11500	1000	28450	50	1	46957120	18008	13.28	0.81	12	0.14	2887.00	47505.00	50000	20240605	-23.30	30850	20240909	24.31	50000	-23.30	20240605	30850	24.31	20240909	50000	-23.30	20240605	30850	24.31	20240909	0.60	N	204320	1000	469 억	12021376	N	N	106	N	N
142	20241205	120851	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38350	-100	5	-0.26	2219661800	57420	27.38	38700	39450	38250	49950	26950	38450	38656.60	25.60	0	-15379	39683	39066	38133	37516	36583	39375	37825	470	11500	1000	28450	50	1	46957120	18008	13.28	0.81	12	0.12	2887.00	47505.00	50000	20240605	-23.30	30850	20240909	24.31	50000	-23.30	20240605	30850	24.31	20240909	50000	-23.30	20240605	30850	24.31	20240909	0.60	N	204320	1000	469 억	12021376	N	N	106	N	N
143	20241205	110850	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38500	50	2	0.13	1803665050	46590	22.22	38700	39450	38250	49950	26950	38450	38713.57	25.60	0	-10946	39683	39066	38133	37516	36583	39375	37825	470	11500	1000	28450	50	1	46957120	18078	13.34	0.81	12	0.10	2887.00	47505.00	50000	20240605	-23.00	30850	20240909	24.80	50000	-23.00	20240605	30850	24.80	20240909	50000	-23.00	20240605	30850	24.80	20240909	0.60	N	204320	1000	469 억	12021376	N	N	106	N	N
144	20241205	100847	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38550	100	2	0.26	1540911300	39757	18.96	38700	39450	38250	49950	26950	38450	38758.24	25.60	0	-8839	39683	39066	38133	37516	36583	39375	37825	470	11500	1000	28450	50	1	46957120	18102	13.35	0.81	12	0.08	2887.00	47505.00	50000	20240605	-22.90	30850	20240909	24.96	50000	-22.90	20240605	30850	24.96	20240909	50000	-22.90	20240605	30850	24.96	20240909	0.60	N	204320	1000	469 억	12021376	N	N	106	N	N
145	20241205	090854	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	39250	800	2	2.08	621881550	15898	7.58	38700	39450	38550	49950	26950	38450	39116.97	25.60	0	-584	39683	39066	38133	37516	36583	39375	37825	470	11500	1000	28450	50	1	46957120	18431	13.60	0.83	12	0.03	2887.00	47505.00	50000	20240605	-21.50	30850	20240909	27.23	50000	-21.50	20240605	30850	27.23	20240909	50000	-21.50	20240605	30850	27.23	20240909	0.60	N	204320	1000	469 억	12021376	N	N	106	N	N
146	20241204	160835	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38450	-400	5	-1.03	7999210400	209482	145.21	37950	38750	37200	50500	27200	38850	38185.53	25.54	0	66439	40116	39482	38866	38232	37616	39175	37925	470	11650	1000	28740	50	1	46957120	18055	13.32	0.81	12	0.45	2887.00	47505.00	50000	20240605	-23.10	30850	20240909	24.64	50000	-23.10	20240605	30850	24.64	20240909	50000	-23.10	20240605	30850	24.64	20240909	0.61	N	204320	1000	469 억	11993905	N	N	106	N	N
147	20241204	150836	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38550	-300	5	-0.77	7208357100	188955	130.98	37950	38750	37200	50500	27200	38850	38148.54	25.54	0	57118	40116	39482	38866	38232	37616	39175	37925	470	11650	1000	28740	50	1	46957120	18102	13.35	0.81	12	0.40	2887.00	47505.00	50000	20240605	-22.90	30850	20240909	24.96	50000	-22.90	20240605	30850	24.96	20240909	50000	-22.90	20240605	30850	24.96	20240909	0.61	N	204320	1000	469 억	11993905	N	N	118	N	N
148	20241204	140838	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38000	-850	5	-2.19	5918400350	155398	107.72	37950	38600	37200	50500	27200	38850	38085.43	25.54	0	42350	40116	39482	38866	38232	37616	39175	37925	470	11650	1000	28740	50	1	46957120	17844	13.16	0.80	12	0.33	2887.00	47505.00	50000	20240605	-24.00	30850	20240909	23.18	50000	-24.00	20240605	30850	23.18	20240909	50000	-24.00	20240605	30850	23.18	20240909	0.61	N	204320	1000	469 억	11993905	N	N	118	N	N
149	20241204	130832	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38300	-550	5	-1.42	5204850300	136712	94.76	37950	38600	37200	50500	27200	38850	38071.64	25.54	0	39634	40116	39482	38866	38232	37616	39175	37925	470	11650	1000	28740	50	1	46957120	17985	13.27	0.81	12	0.29	2887.00	47505.00	50000	20240605	-23.40	30850	20240909	24.15	50000	-23.40	20240605	30850	24.15	20240909	50000	-23.40	20240605	30850	24.15	20240909	0.61	N	204320	1000	469 억	11993905	N	N	118	N	N
150	20241204	120827	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38450	-400	5	-1.03	4656317550	122429	84.86	37950	38600	37200	50500	27200	38850	38032.80	25.54	0	38494	40116	39482	38866	38232	37616	39175	37925	470	11650	1000	28740	50	1	46957120	18055	13.32	0.81	12	0.26	2887.00	47505.00	50000	20240605	-23.10	30850	20240909	24.64	50000	-23.10	20240605	30850	24.64	20240909	50000	-23.10	20240605	30850	24.64	20240909	0.61	N	204320	1000	469 억	11993905	N	N	118	N	N
151	20241204	110819	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38200	-650	5	-1.67	4085690900	107513	74.52	37950	38600	37200	50500	27200	38850	38001.83	25.54	0	35271	40116	39482	38866	38232	37616	39175	37925	470	11650	1000	28740	50	1	46957120	17938	13.23	0.80	12	0.23	2887.00	47505.00	50000	20240605	-23.60	30850	20240909	23.82	50000	-23.60	20240605	30850	23.82	20240909	50000	-23.60	20240605	30850	23.82	20240909	0.61	N	204320	1000	469 억	11993905	N	N	118	N	N
152	20241204	100824	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	37850	-1000	5	-2.57	2659384150	70042	48.55	37950	38600	37200	50500	27200	38850	37968.42	25.54	0	11828	40116	39482	38866	38232	37616	39175	37925	470	11650	1000	28740	50	1	46957120	17773	13.11	0.80	12	0.15	2887.00	47505.00	50000	20240605	-24.30	30850	20240909	22.69	50000	-24.30	20240605	30850	22.69	20240909	50000	-24.30	20240605	30850	22.69	20240909	0.61	N	204320	1000	469 억	11993905	N	N	118	N	N
153	20241204	090841	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38550	-300	5	-0.77	902585950	23690	16.42	37950	38600	37750	50500	27200	38850	38099.87	25.54	0	7743	40116	39482	38866	38232	37616	39175	37925	470	11650	1000	28740	50	1	46957120	18102	13.35	0.81	12	0.05	2887.00	47505.00	50000	20240605	-22.90	30850	20240909	24.96	50000	-22.90	20240605	30850	24.96	20240909	50000	-22.90	20240605	30850	24.96	20240909	0.61	N	204320	1000	469 억	11993905	N	N	118	N	N
154	20241203	160912	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38850	200	2	0.52	5577341900	143956	69.95	39250	39500	38250	50200	27100	38650	38743.19	25.56	0	-18918	41050	39850	39100	37900	37150	39475	37525	470	11550	1000	28600	50	1	46957120	18243	13.46	0.82	12	0.31	2887.00	47505.00	50000	20240605	-22.30	30850	20240909	25.93	50000	-22.30	20240605	30850	25.93	20240909	50000	-22.30	20240605	30850	25.93	20240909	0.63	N	204320	1000	469 억	12001457	N	N	118	N	N
155	20241203	150948	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38800	150	2	0.39	5062705650	130704	63.51	39250	39500	38250	50200	27100	38650	38734.13	25.56	0	-21123	41050	39850	39100	37900	37150	39475	37525	470	11550	1000	28600	50	1	46957120	18219	13.44	0.82	12	0.28	2887.00	47505.00	50000	20240605	-22.40	30850	20240909	25.77	50000	-22.40	20240605	30850	25.77	20240909	50000	-22.40	20240605	30850	25.77	20240909	0.63	N	204320	1000	469 억	12001457	N	N	380	N	N
156	20241203	140929	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38750	100	2	0.26	4546196400	117398	57.04	39250	39500	38250	50200	27100	38650	38724.65	25.56	0	-18142	41050	39850	39100	37900	37150	39475	37525	470	11550	1000	28600	50	1	46957120	18196	13.42	0.82	12	0.25	2887.00	47505.00	50000	20240605	-22.50	30850	20240909	25.61	50000	-22.50	20240605	30850	25.61	20240909	50000	-22.50	20240605	30850	25.61	20240909	0.63	N	204320	1000	469 억	12001457	N	N	380	N	N
157	20241203	130931	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38800	150	2	0.39	4032381100	104177	50.62	39250	39500	38250	50200	27100	38650	38707.02	25.56	0	-14799	41050	39850	39100	37900	37150	39475	37525	470	11550	1000	28600	50	1	46957120	18219	13.44	0.82	12	0.22	2887.00	47505.00	50000	20240605	-22.40	30850	20240909	25.77	50000	-22.40	20240605	30850	25.77	20240909	50000	-22.40	20240605	30850	25.77	20240909	0.63	N	204320	1000	469 억	12001457	N	N	380	N	N
158	20241203	120943	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38900	250	2	0.65	3625024300	93699	45.53	39250	39500	38250	50200	27100	38650	38687.97	25.56	0	-13645	41050	39850	39100	37900	37150	39475	37525	470	11550	1000	28600	50	1	46957120	18266	13.47	0.82	12	0.20	2887.00	47505.00	50000	20240605	-22.20	30850	20240909	26.09	50000	-22.20	20240605	30850	26.09	20240909	50000	-22.20	20240605	30850	26.09	20240909	0.63	N	204320	1000	469 억	12001457	N	N	380	N	N
159	20241203	110925	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38800	150	2	0.39	3076554800	79566	38.66	39250	39500	38250	50200	27100	38650	38666.70	25.56	0	-11298	41050	39850	39100	37900	37150	39475	37525	470	11550	1000	28600	50	1	46957120	18219	13.44	0.82	12	0.17	2887.00	47505.00	50000	20240605	-22.40	30850	20240909	25.77	50000	-22.40	20240605	30850	25.77	20240909	50000	-22.40	20240605	30850	25.77	20240909	0.63	N	204320	1000	469 억	12001457	N	N	380	N	N
160	20241203	100909	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38600	-50	5	-0.13	2404958600	62246	30.24	39250	39500	38250	50200	27100	38650	38636.36	25.56	0	-10757	41050	39850	39100	37900	37150	39475	37525	470	11550	1000	28600	50	1	46957120	18125	13.37	0.81	12	0.13	2887.00	47505.00	50000	20240605	-22.80	30850	20240909	25.12	50000	-22.80	20240605	30850	25.12	20240909	50000	-22.80	20240605	30850	25.12	20240909	0.63	N	204320	1000	469 억	12001457	N	N	380	N	N
161	20241203	090901	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38650	0	3	0.00	827244700	21252	10.33	39250	39500	38600	50200	27100	38650	38925.52	25.56	0	-6755	41050	39850	39100	37900	37150	39475	37525	470	11550	1000	28600	50	1	46957120	18149	13.39	0.81	12	0.05	2887.00	47505.00	50000	20240605	-22.70	30850	20240909	25.28	50000	-22.70	20240605	30850	25.28	20240909	50000	-22.70	20240605	30850	25.28	20240909	0.63	N	204320	1000	469 억	12001457	N	N	380	N	N
162	20241202	160848	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38650	50	2	0.13	8031246850	204975	136.68	39150	40300	38350	50100	27050	38600	39181.97	25.55	0	8582	39400	39000	38450	38050	37500	39200	38250	470	11500	1000	28560	50	1	46957120	18149	13.39	0.81	12	0.44	2887.00	47505.00	50000	20240605	-22.70	30850	20240909	25.28	50000	-22.70	20240605	30850	25.28	20240909	50000	-22.70	20240605	30850	25.28	20240909	0.68	N	204320	1000	469 억	11998110	N	N	380	N	N
163	20241202	150954	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38750	150	2	0.39	7704302600	196523	131.04	39150	40300	38350	50100	27050	38600	39203.06	25.55	0	7523	39400	39000	38450	38050	37500	39200	38250	470	11500	1000	28560	50	1	46957120	18196	13.42	0.82	12	0.42	2887.00	47505.00	50000	20240605	-22.50	30850	20240909	25.61	50000	-22.50	20240605	30850	25.61	20240909	50000	-22.50	20240605	30850	25.61	20240909	0.68	N	204320	1000	469 억	11998110	N	N	144	N	N
164	20241202	140912	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38700	100	2	0.26	6991104350	178106	118.76	39150	40300	38350	50100	27050	38600	39252.49	25.55	0	8852	39400	39000	38450	38050	37500	39200	38250	470	11500	1000	28560	50	1	46957120	18172	13.40	0.81	12	0.38	2887.00	47505.00	50000	20240605	-22.60	30850	20240909	25.45	50000	-22.60	20240605	30850	25.45	20240909	50000	-22.60	20240605	30850	25.45	20240909	0.68	N	204320	1000	469 억	11998110	N	N	144	N	N
165	20241202	130858	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38550	-50	5	-0.13	6288907450	159964	106.66	39150	40300	38350	50100	27050	38600	39314.52	25.55	0	8405	39400	39000	38450	38050	37500	39200	38250	470	11500	1000	28560	50	1	46957120	18102	13.35	0.81	12	0.34	2887.00	47505.00	50000	20240605	-22.90	30850	20240909	24.96	50000	-22.90	20240605	30850	24.96	20240909	50000	-22.90	20240605	30850	24.96	20240909	0.68	N	204320	1000	469 억	11998110	N	N	144	N	N
166	20241202	120919	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38550	-50	5	-0.13	5680423450	144167	96.13	39150	40300	38500	50100	27050	38600	39401.69	25.55	0	9535	39400	39000	38450	38050	37500	39200	38250	470	11500	1000	28560	50	1	46957120	18102	13.35	0.81	12	0.31	2887.00	47505.00	50000	20240605	-22.90	30850	20240909	24.96	50000	-22.90	20240605	30850	24.96	20240909	50000	-22.90	20240605	30850	24.96	20240909	0.68	N	204320	1000	469 억	11998110	N	N	144	N	N
167	20241202	110828	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38800	200	2	0.52	4681536100	118365	78.93	39150	40300	38800	50100	27050	38600	39551.69	25.55	0	14666	39400	39000	38450	38050	37500	39200	38250	470	11500	1000	28560	50	1	46957120	18219	13.44	0.82	12	0.25	2887.00	47505.00	50000	20240605	-22.40	30850	20240909	25.77	50000	-22.40	20240605	30850	25.77	20240909	50000	-22.40	20240605	30850	25.77	20240909	0.68	N	204320	1000	469 억	11998110	N	N	144	N	N
168	20241202	100840	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	39600	1000	2	2.59	3446860950	86872	57.93	39150	40300	39150	50100	27050	38600	39677.47	25.55	0	18650	39400	39000	38450	38050	37500	39200	38250	470	11500	1000	28560	50	1	46957120	18595	13.72	0.83	12	0.19	2887.00	47505.00	50000	20240605	-20.80	30850	20240909	28.36	50000	-20.80	20240605	30850	28.36	20240909	50000	-20.80	20240605	30850	28.36	20240909	0.68	N	204320	1000	469 억	11998110	N	N	144	N	N
169	20241202	090836	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	39600	1000	2	2.59	1360171050	34275	22.85	39150	40300	39150	50100	27050	38600	39684.06	25.55	0	5985	39400	39000	38450	38050	37500	39200	38250	470	11500	1000	28560	50	1	46957120	18595	13.72	0.83	12	0.07	2887.00	47505.00	50000	20240605	-20.80	30850	20240909	28.36	50000	-20.80	20240605	30850	28.36	20240909	50000	-20.80	20240605	30850	28.36	20240909	0.68	N	204320	1000	469 억	11998110	N	N	144	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History