KissMeData/012330/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

82 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	160309	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	236500	0	3	0.00	17236287500	72518	38.91	236000	240000	235500	307000	166000	236500	237699.39	41.32	-11558	-7403	246500	241500	238000	233000	229500	239750	231250	4910	70500	5000	184470	500	1	92995094	219933	6.51	0.54	12	0.08	36340.00	441136.00	270000	20240318	-12.41	198000	20240119	19.44	270000	-12.41	20240318	198000	19.44	20240119	270000	-12.41	20240318	198000	19.44	20240119	0.08	N	012330	5000	4909 억	38424863	N	N	66	N	N
3	20241231	150311	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	236500	0	3	0.00	17236287500	72518	38.91	236000	240000	235500	307000	166000	236500	237699.39	41.32	-11558	-7403	246500	241500	238000	233000	229500	239750	231250	4910	70500	5000	184470	500	1	92995094	219933	6.51	0.54	12	0.08	36340.00	441136.00	270000	20240318	-12.41	198000	20240119	19.44	270000	-12.41	20240318	198000	19.44	20240119	270000	-12.41	20240318	198000	19.44	20240119	0.08	N	012330	5000	4909 억	38424863	N	N	66	N	N
4	20241231	140309	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	236500	0	3	0.00	17236287500	72518	38.91	236000	240000	235500	307000	166000	236500	237699.39	41.32	-11558	-7403	246500	241500	238000	233000	229500	239750	231250	4910	70500	5000	184470	500	1	92995094	219933	6.51	0.54	12	0.08	36340.00	441136.00	270000	20240318	-12.41	198000	20240119	19.44	270000	-12.41	20240318	198000	19.44	20240119	270000	-12.41	20240318	198000	19.44	20240119	0.08	N	012330	5000	4909 억	38424863	N	N	66	N	N
5	20241231	130309	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	236500	0	3	0.00	17236287500	72518	38.91	236000	240000	235500	307000	166000	236500	237699.39	41.32	-11558	-7403	246500	241500	238000	233000	229500	239750	231250	4910	70500	5000	184470	500	1	92995094	219933	6.51	0.54	12	0.08	36340.00	441136.00	270000	20240318	-12.41	198000	20240119	19.44	270000	-12.41	20240318	198000	19.44	20240119	270000	-12.41	20240318	198000	19.44	20240119	0.08	N	012330	5000	4909 억	38424863	N	N	66	N	N
6	20241231	120309	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	236500	0	3	0.00	17236287500	72518	38.91	236000	240000	235500	307000	166000	236500	237699.39	41.32	-11558	-7403	246500	241500	238000	233000	229500	239750	231250	4910	70500	5000	184470	500	1	92995094	219933	6.51	0.54	12	0.08	36340.00	441136.00	270000	20240318	-12.41	198000	20240119	19.44	270000	-12.41	20240318	198000	19.44	20240119	270000	-12.41	20240318	198000	19.44	20240119	0.08	N	012330	5000	4909 억	38424863	N	N	66	N	N
7	20241231	110308	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	236500	0	3	0.00	17236287500	72518	38.91	236000	240000	235500	307000	166000	236500	237699.39	41.32	-11558	-7403	246500	241500	238000	233000	229500	239750	231250	4910	70500	5000	184470	500	1	92995094	219933	6.51	0.54	12	0.08	36340.00	441136.00	270000	20240318	-12.41	198000	20240119	19.44	270000	-12.41	20240318	198000	19.44	20240119	270000	-12.41	20240318	198000	19.44	20240119	0.08	N	012330	5000	4909 억	38424863	N	N	66	N	N
8	20241231	100309	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	236500	0	3	0.00	17236287500	72518	38.91	236000	240000	235500	307000	166000	236500	237699.39	41.32	-11558	-7403	246500	241500	238000	233000	229500	239750	231250	4910	70500	5000	184470	500	1	92995094	219933	6.51	0.54	12	0.08	36340.00	441136.00	270000	20240318	-12.41	198000	20240119	19.44	270000	-12.41	20240318	198000	19.44	20240119	270000	-12.41	20240318	198000	19.44	20240119	0.08	N	012330	5000	4909 억	38424863	N	N	66	N	N
9	20241231	090310	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	236500	0	3	0.00	17236287500	72518	38.91	236000	240000	235500	307000	166000	236500	237699.39	41.32	-11558	-7403	246500	241500	238000	233000	229500	239750	231250	4910	70500	5000	184470	500	1	92995094	219933	6.51	0.54	12	0.08	36340.00	441136.00	270000	20240318	-12.41	198000	20240119	19.44	270000	-12.41	20240318	198000	19.44	20240119	270000	-12.41	20240318	198000	19.44	20240119	0.08	N	012330	5000	4909 억	38424863	N	N	66	N	N
10	20241230	160308	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	236500	0	3	0.00	17025706500	71628	38.43	236000	240000	235500	307000	166000	236500	237699.39	41.33	0	-7403	246500	241500	238000	233000	229500	239750	231250	4910	70500	5000	184470	500	1	92995094	219933	6.51	0.54	12	0.08	36340.00	441136.00	270000	20240318	-12.41	198000	20240119	19.44	270000	-12.41	20240318	198000	19.44	20240119	270000	-12.41	20240318	198000	19.44	20240119	0.08	N	012330	5000	4909 억	38436421	N	N	66	N	N
11	20241230	150310	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	238000	1500	2	0.63	11377472000	47791	25.64	236000	240000	235500	307000	166000	236500	238068.17	41.33	0	-3064	246500	241500	238000	233000	229500	239750	231250	4910	70500	5000	184470	500	1	92995094	221328	6.55	0.54	12	0.05	36340.00	441136.00	270000	20240318	-11.85	198000	20240119	20.20	270000	-11.85	20240318	198000	20.20	20240119	270000	-11.85	20240318	198000	20.20	20240119	0.08	N	012330	5000	4909 억	38436421	N	N	69	N	N
12	20241230	140309	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	237500	1000	2	0.42	8430588000	35402	18.99	236000	240000	235500	307000	166000	236500	238140.05	41.33	0	2204	246500	241500	238000	233000	229500	239750	231250	4910	70500	5000	184470	500	1	92995094	220863	6.54	0.54	12	0.04	36340.00	441136.00	270000	20240318	-12.04	198000	20240119	19.95	270000	-12.04	20240318	198000	19.95	20240119	270000	-12.04	20240318	198000	19.95	20240119	0.08	N	012330	5000	4909 억	38436421	N	N	69	N	N
13	20241230	130309	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	237500	1000	2	0.42	7747061500	32523	17.45	236000	240000	235500	307000	166000	236500	238204.02	41.33	0	3396	246500	241500	238000	233000	229500	239750	231250	4910	70500	5000	184470	500	1	92995094	220863	6.54	0.54	12	0.03	36340.00	441136.00	270000	20240318	-12.04	198000	20240119	19.95	270000	-12.04	20240318	198000	19.95	20240119	270000	-12.04	20240318	198000	19.95	20240119	0.08	N	012330	5000	4909 억	38436421	N	N	69	N	N
14	20241230	120308	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	237500	1000	2	0.42	6813189500	28595	15.34	236000	240000	235500	307000	166000	236500	238266.79	41.33	0	4159	246500	241500	238000	233000	229500	239750	231250	4910	70500	5000	184470	500	1	92995094	220863	6.54	0.54	12	0.03	36340.00	441136.00	270000	20240318	-12.04	198000	20240119	19.95	270000	-12.04	20240318	198000	19.95	20240119	270000	-12.04	20240318	198000	19.95	20240119	0.08	N	012330	5000	4909 억	38436421	N	N	69	N	N
15	20241230	110309	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	238000	1500	2	0.63	6037212000	25332	13.59	236000	240000	235500	307000	166000	236500	238325.56	41.33	0	4505	246500	241500	238000	233000	229500	239750	231250	4910	70500	5000	184470	500	1	92995094	221328	6.55	0.54	12	0.03	36340.00	441136.00	270000	20240318	-11.85	198000	20240119	20.20	270000	-11.85	20240318	198000	20.20	20240119	270000	-11.85	20240318	198000	20.20	20240119	0.08	N	012330	5000	4909 억	38436421	N	N	69	N	N
16	20241230	100309	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	238500	2000	2	0.85	3905376000	16420	8.81	236000	240000	235500	307000	166000	236500	237844.92	41.33	0	3620	246500	241500	238000	233000	229500	239750	231250	4910	70500	5000	184470	500	1	92995094	221793	6.56	0.54	12	0.02	36340.00	441136.00	270000	20240318	-11.67	198000	20240119	20.45	270000	-11.67	20240318	198000	20.45	20240119	270000	-11.67	20240318	198000	20.45	20240119	0.08	N	012330	5000	4909 억	38436421	N	N	69	N	N
17	20241230	090310	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	236000	-500	5	-0.21	1028458500	4353	2.34	236000	237500	235500	307000	166000	236500	236262.77	41.33	0	1172	246500	241500	238000	233000	229500	239750	231250	4910	70500	5000	184470	500	1	92995094	219468	6.49	0.53	12	0.00	36340.00	441136.00	270000	20240318	-12.59	198000	20240119	19.19	270000	-12.59	20240318	198000	19.19	20240119	270000	-12.59	20240318	198000	19.19	20240119	0.08	N	012330	5000	4909 억	38436421	N	N	69	N	N
18	20241227	160308	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	236500	-5500	5	-2.27	44199224000	186206	197.48	240500	243000	234500	314500	169500	242000	237367.84	41.39	0	15692	246333	244166	241833	239666	237333	244250	239750	4910	72500	5000	188760	500	1	92995094	219933	6.51	0.54	12	0.20	36340.00	441136.00	270000	20240318	-12.41	198000	20240119	19.44	270000	-12.41	20240318	198000	19.44	20240119	270000	-12.41	20240318	198000	19.44	20240119	0.08	N	012330	5000	4909 억	38492838	N	N	69	N	N
19	20241227	150307	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	237000	-5000	5	-2.07	38334146500	161450	171.23	240500	243000	234500	314500	169500	242000	237436.65	41.39	0	16551	246333	244166	241833	239666	237333	244250	239750	4910	72500	5000	188760	500	1	92995094	220398	6.52	0.54	12	0.17	36340.00	441136.00	270000	20240318	-12.22	198000	20240119	19.70	270000	-12.22	20240318	198000	19.70	20240119	270000	-12.22	20240318	198000	19.70	20240119	0.08	N	012330	5000	4909 억	38492838	N	N	396	N	N
20	20241227	140310	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	235500	-6500	5	-2.69	31092043000	130846	138.77	240500	243000	234500	314500	169500	242000	237623.18	41.39	0	7723	246333	244166	241833	239666	237333	244250	239750	4910	72500	5000	188760	500	1	92995094	219003	6.48	0.53	12	0.14	36340.00	441136.00	270000	20240318	-12.78	198000	20240119	18.94	270000	-12.78	20240318	198000	18.94	20240119	270000	-12.78	20240318	198000	18.94	20240119	0.08	N	012330	5000	4909 억	38492838	N	N	396	N	N
21	20241227	130310	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	235000	-7000	5	-2.89	20982499000	87987	93.31	240500	243000	234500	314500	169500	242000	238472.72	41.39	0	-2435	246333	244166	241833	239666	237333	244250	239750	4910	72500	5000	188760	500	1	92995094	218538	6.47	0.53	12	0.09	36340.00	441136.00	270000	20240318	-12.96	198000	20240119	18.69	270000	-12.96	20240318	198000	18.69	20240119	270000	-12.96	20240318	198000	18.69	20240119	0.08	N	012330	5000	4909 억	38492838	N	N	396	N	N
22	20241227	120308	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	237500	-4500	5	-1.86	14312008000	59734	63.35	240500	243000	237000	314500	169500	242000	239595.67	41.39	0	-6377	246333	244166	241833	239666	237333	244250	239750	4910	72500	5000	188760	500	1	92995094	220863	6.54	0.54	12	0.06	36340.00	441136.00	270000	20240318	-12.04	198000	20240119	19.95	270000	-12.04	20240318	198000	19.95	20240119	270000	-12.04	20240318	198000	19.95	20240119	0.08	N	012330	5000	4909 억	38492838	N	N	396	N	N
23	20241227	110307	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	238500	-3500	5	-1.45	9438397000	39245	41.62	240500	243000	238000	314500	169500	242000	240499.35	41.39	0	-4975	246333	244166	241833	239666	237333	244250	239750	4910	72500	5000	188760	500	1	92995094	221793	6.56	0.54	12	0.04	36340.00	441136.00	270000	20240318	-11.67	198000	20240119	20.45	270000	-11.67	20240318	198000	20.45	20240119	270000	-11.67	20240318	198000	20.45	20240119	0.08	N	012330	5000	4909 억	38492838	N	N	396	N	N
24	20241227	100308	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	241500	-500	5	-0.21	4835828000	20067	21.28	240500	243000	239500	314500	169500	242000	240984.10	41.39	0	-3728	246333	244166	241833	239666	237333	244250	239750	4910	72500	5000	188760	500	1	92995094	224583	6.65	0.55	12	0.02	36340.00	441136.00	270000	20240318	-10.56	198000	20240119	21.97	270000	-10.56	20240318	198000	21.97	20240119	270000	-10.56	20240318	198000	21.97	20240119	0.08	N	012330	5000	4909 억	38492838	N	N	396	N	N
25	20241227	090310	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	241000	-1000	5	-0.41	242950500	1010	1.07	240500	241500	240500	314500	169500	242000	240545.05	41.39	0	113	246333	244166	241833	239666	237333	244250	239750	4910	72500	5000	188760	500	1	92995094	224118	6.63	0.55	12	0.00	36340.00	441136.00	270000	20240318	-10.74	198000	20240119	21.72	270000	-10.74	20240318	198000	21.72	20240119	270000	-10.74	20240318	198000	21.72	20240119	0.08	N	012330	5000	4909 억	38492838	N	N	396	N	N
26	20241226	160308	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	242000	-1000	5	-0.41	22633959500	93588	71.35	242000	244000	239500	315500	170500	243000	241846.50	41.35	0	-126	249333	246166	242833	239666	236333	244500	238000	4910	72500	5000	189540	500	1	92995094	225048	6.66	0.55	12	0.10	36340.00	441136.00	270000	20240318	-10.37	198000	20240119	22.22	270000	-10.37	20240318	198000	22.22	20240119	270000	-10.37	20240318	198000	22.22	20240119	0.07	N	012330	5000	4909 억	38453909	N	N	396	N	N
27	20241226	150306	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	243000	0	3	0.00	14642250000	60580	46.19	242000	244000	239500	315500	170500	243000	241701.01	41.35	0	-3114	249333	246166	242833	239666	236333	244500	238000	4910	72500	5000	189540	500	1	92995094	225978	6.69	0.55	12	0.07	36340.00	441136.00	270000	20240318	-10.00	198000	20240119	22.73	270000	-10.00	20240318	198000	22.73	20240119	270000	-10.00	20240318	198000	22.73	20240119	0.07	N	012330	5000	4909 억	38453909	N	N	247	N	N
28	20241226	140305	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	242500	-500	5	-0.21	12598852500	52170	39.78	242000	244000	239500	315500	170500	243000	241496.06	41.35	0	-2292	249333	246166	242833	239666	236333	244500	238000	4910	72500	5000	189540	500	1	92995094	225513	6.67	0.55	12	0.06	36340.00	441136.00	270000	20240318	-10.19	198000	20240119	22.47	270000	-10.19	20240318	198000	22.47	20240119	270000	-10.19	20240318	198000	22.47	20240119	0.07	N	012330	5000	4909 억	38453909	N	N	247	N	N
29	20241226	130307	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	243000	0	3	0.00	10739920500	44527	33.95	242000	243500	239500	315500	170500	243000	241200.10	41.35	0	-1498	249333	246166	242833	239666	236333	244500	238000	4910	72500	5000	189540	500	1	92995094	225978	6.69	0.55	12	0.05	36340.00	441136.00	270000	20240318	-10.00	198000	20240119	22.73	270000	-10.00	20240318	198000	22.73	20240119	270000	-10.00	20240318	198000	22.73	20240119	0.07	N	012330	5000	4909 억	38453909	N	N	247	N	N
30	20241226	120306	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	242500	-500	5	-0.21	9119396000	37849	28.86	242000	243000	239500	315500	170500	243000	240941.42	41.35	0	-518	249333	246166	242833	239666	236333	244500	238000	4910	72500	5000	189540	500	1	92995094	225513	6.67	0.55	12	0.04	36340.00	441136.00	270000	20240318	-10.19	198000	20240119	22.47	270000	-10.19	20240318	198000	22.47	20240119	270000	-10.19	20240318	198000	22.47	20240119	0.07	N	012330	5000	4909 억	38453909	N	N	247	N	N
31	20241226	110307	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	241000	-2000	5	-0.82	7253946500	30143	22.98	242000	243000	239500	315500	170500	243000	240650.96	41.35	0	-1949	249333	246166	242833	239666	236333	244500	238000	4910	72500	5000	189540	500	1	92995094	224118	6.63	0.55	12	0.03	36340.00	441136.00	270000	20240318	-10.74	198000	20240119	21.72	270000	-10.74	20240318	198000	21.72	20240119	270000	-10.74	20240318	198000	21.72	20240119	0.07	N	012330	5000	4909 억	38453909	N	N	247	N	N
32	20241226	100307	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	240500	-2500	5	-1.03	6027930000	25056	19.10	242000	243000	239500	315500	170500	243000	240578.11	41.35	0	-2366	249333	246166	242833	239666	236333	244500	238000	4910	72500	5000	189540	500	1	92995094	223653	6.62	0.55	12	0.03	36340.00	441136.00	270000	20240318	-10.93	198000	20240119	21.46	270000	-10.93	20240318	198000	21.46	20240119	270000	-10.93	20240318	198000	21.46	20240119	0.07	N	012330	5000	4909 억	38453909	N	N	247	N	N
33	20241226	090307	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	240000	-3000	5	-1.23	1339065500	5549	4.23	242000	243000	240000	315500	170500	243000	241315.94	41.35	0	-1358	249333	246166	242833	239666	236333	244500	238000	4910	72500	5000	189540	500	1	92995094	223188	6.60	0.54	12	0.01	36340.00	441136.00	270000	20240318	-11.11	198000	20240119	21.21	270000	-11.11	20240318	198000	21.21	20240119	270000	-11.11	20240318	198000	21.21	20240119	0.07	N	012330	5000	4909 억	38453909	N	N	247	N	N
34	20241224	160306	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	243000	-1000	5	-0.41	31040531000	128375	98.45	244000	246000	239500	317000	171000	244000	241795.40	41.31	0	8410	248000	246000	243500	241500	239000	244750	240250	4910	73000	5000	190320	500	1	92995094	225978	6.69	0.55	12	0.14	36340.00	441136.00	270000	20240318	-10.00	198000	20240119	22.73	270000	-10.00	20240318	198000	22.73	20240119	270000	-10.00	20240318	198000	22.73	20240119	0.08	N	012330	5000	4909 억	38416702	N	N	247	N	N
35	20241224	150305	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	242000	-2000	5	-0.82	25460748500	105352	80.80	244000	246000	239500	317000	171000	244000	241673.12	41.31	0	13115	248000	246000	243500	241500	239000	244750	240250	4910	73000	5000	190320	500	1	92995094	225048	6.66	0.55	12	0.11	36340.00	441136.00	270000	20240318	-10.37	198000	20240119	22.22	270000	-10.37	20240318	198000	22.22	20240119	270000	-10.37	20240318	198000	22.22	20240119	0.08	N	012330	5000	4909 억	38416702	N	N	472	N	N
36	20241224	140305	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	241000	-3000	5	-1.23	16366471000	67558	51.81	244000	246000	241000	317000	171000	244000	242258.05	41.31	0	8061	248000	246000	243500	241500	239000	244750	240250	4910	73000	5000	190320	500	1	92995094	224118	6.63	0.55	12	0.07	36340.00	441136.00	270000	20240318	-10.74	198000	20240119	21.72	270000	-10.74	20240318	198000	21.72	20240119	270000	-10.74	20240318	198000	21.72	20240119	0.08	N	012330	5000	4909 억	38416702	N	N	472	N	N
37	20241224	130306	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	242000	-2000	5	-0.82	11868897500	48931	37.53	244000	246000	241000	317000	171000	244000	242563.94	41.31	0	2948	248000	246000	243500	241500	239000	244750	240250	4910	73000	5000	190320	500	1	92995094	225048	6.66	0.55	12	0.05	36340.00	441136.00	270000	20240318	-10.37	198000	20240119	22.22	270000	-10.37	20240318	198000	22.22	20240119	270000	-10.37	20240318	198000	22.22	20240119	0.08	N	012330	5000	4909 억	38416702	N	N	472	N	N
38	20241224	120305	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	241500	-2500	5	-1.02	9713225500	40027	30.70	244000	246000	241000	317000	171000	244000	242666.80	41.31	0	-210	248000	246000	243500	241500	239000	244750	240250	4910	73000	5000	190320	500	1	92995094	224583	6.65	0.55	12	0.04	36340.00	441136.00	270000	20240318	-10.56	198000	20240119	21.97	270000	-10.56	20240318	198000	21.97	20240119	270000	-10.56	20240318	198000	21.97	20240119	0.08	N	012330	5000	4909 억	38416702	N	N	472	N	N
39	20241224	110306	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	243000	-1000	5	-0.41	5212783500	21417	16.43	244000	246000	241500	317000	171000	244000	243394.63	41.31	0	119	248000	246000	243500	241500	239000	244750	240250	4910	73000	5000	190320	500	1	92995094	225978	6.69	0.55	12	0.02	36340.00	441136.00	270000	20240318	-10.00	198000	20240119	22.73	270000	-10.00	20240318	198000	22.73	20240119	270000	-10.00	20240318	198000	22.73	20240119	0.08	N	012330	5000	4909 억	38416702	N	N	472	N	N
40	20241224	100306	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	242000	-2000	5	-0.82	3512018500	14421	11.06	244000	246000	241500	317000	171000	244000	243534.99	41.31	0	-16	248000	246000	243500	241500	239000	244750	240250	4910	73000	5000	190320	500	1	92995094	225048	6.66	0.55	12	0.02	36340.00	441136.00	270000	20240318	-10.37	198000	20240119	22.22	270000	-10.37	20240318	198000	22.22	20240119	270000	-10.37	20240318	198000	22.22	20240119	0.08	N	012330	5000	4909 억	38416702	N	N	472	N	N
41	20241224	090307	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	244500	500	2	0.20	270609000	1109	0.85	244000	244500	243500	317000	171000	244000	244011.73	41.31	0	-149	248000	246000	243500	241500	239000	244750	240250	4910	73000	5000	190320	500	1	92995094	227373	6.73	0.55	12	0.00	36340.00	441136.00	270000	20240318	-9.44	198000	20240119	23.48	270000	-9.44	20240318	198000	23.48	20240119	270000	-9.44	20240318	198000	23.48	20240119	0.08	N	012330	5000	4909 억	38416702	N	N	472	N	N
42	20241223	160304	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	244000	0	3	0.00	31478404500	129310	25.92	245500	245500	241000	317000	171000	244000	243433.45	41.32	-5858	-21276	252000	248000	246000	242000	240000	247000	241000	4910	73000	5000	190320	500	1	92995094	226908	6.71	0.55	12	0.14	36340.00	441136.00	270000	20240318	-9.63	198000	20240119	23.23	270000	-9.63	20240318	198000	23.23	20240119	270000	-9.63	20240318	198000	23.23	20240119	0.07	N	012330	5000	4909 억	38427608	N	N	472	N	N
43	20241223	150305	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	244000	0	3	0.00	25861816000	106306	21.31	245500	245500	241000	317000	171000	244000	243277.10	41.32	-5858	-19118	252000	248000	246000	242000	240000	247000	241000	4910	73000	5000	190320	500	1	92995094	226908	6.71	0.55	12	0.11	36340.00	441136.00	270000	20240318	-9.63	198000	20240119	23.23	270000	-9.63	20240318	198000	23.23	20240119	270000	-9.63	20240318	198000	23.23	20240119	0.07	N	012330	5000	4909 억	38427608	N	N	1784	N	N
44	20241223	140303	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	243500	-500	5	-0.20	20416097500	84045	16.85	245500	245500	241000	317000	171000	244000	242918.63	41.32	-5858	-14157	252000	248000	246000	242000	240000	247000	241000	4910	73000	5000	190320	500	1	92995094	226443	6.70	0.55	12	0.09	36340.00	441136.00	270000	20240318	-9.81	198000	20240119	22.98	270000	-9.81	20240318	198000	22.98	20240119	270000	-9.81	20240318	198000	22.98	20240119	0.07	N	012330	5000	4909 억	38427608	N	N	1784	N	N
45	20241223	130305	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	243500	-500	5	-0.20	17086844500	70391	14.11	245500	245500	241000	317000	171000	244000	242741.87	41.32	-5858	-13703	252000	248000	246000	242000	240000	247000	241000	4910	73000	5000	190320	500	1	92995094	226443	6.70	0.55	12	0.08	36340.00	441136.00	270000	20240318	-9.81	198000	20240119	22.98	270000	-9.81	20240318	198000	22.98	20240119	270000	-9.81	20240318	198000	22.98	20240119	0.07	N	012330	5000	4909 억	38427608	N	N	1784	N	N
46	20241223	120304	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	242500	-1500	5	-0.61	13768287000	56728	11.37	245500	245500	241000	317000	171000	244000	242707.05	41.32	-5858	-14681	252000	248000	246000	242000	240000	247000	241000	4910	73000	5000	190320	500	1	92995094	225513	6.67	0.55	12	0.06	36340.00	441136.00	270000	20240318	-10.19	198000	20240119	22.47	270000	-10.19	20240318	198000	22.47	20240119	270000	-10.19	20240318	198000	22.47	20240119	0.07	N	012330	5000	4909 억	38427608	N	N	1784	N	N
47	20241223	110304	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	243000	-1000	5	-0.41	10719105500	44167	8.85	245500	245500	241000	317000	171000	244000	242694.87	41.32	-5858	-13274	252000	248000	246000	242000	240000	247000	241000	4910	73000	5000	190320	500	1	92995094	225978	6.69	0.55	12	0.05	36340.00	441136.00	270000	20240318	-10.00	198000	20240119	22.73	270000	-10.00	20240318	198000	22.73	20240119	270000	-10.00	20240318	198000	22.73	20240119	0.07	N	012330	5000	4909 억	38427608	N	N	1784	N	N
48	20241223	100304	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	242000	-2000	5	-0.82	6404795500	26350	5.28	245500	245500	241000	317000	171000	244000	243066.21	41.32	-5858	-8646	252000	248000	246000	242000	240000	247000	241000	4910	73000	5000	190320	500	1	92995094	225048	6.66	0.55	12	0.03	36340.00	441136.00	270000	20240318	-10.37	198000	20240119	22.22	270000	-10.37	20240318	198000	22.22	20240119	270000	-10.37	20240318	198000	22.22	20240119	0.07	N	012330	5000	4909 억	38427608	N	N	1784	N	N
49	20241223	090305	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	244000	0	3	0.00	945230000	3868	0.78	245500	245500	243000	317000	171000	244000	244371.86	41.32	-5858	-1215	252000	248000	246000	242000	240000	247000	241000	4910	73000	5000	190320	500	1	92995094	226908	6.71	0.55	12	0.00	36340.00	441136.00	270000	20240318	-9.63	198000	20240119	23.23	270000	-9.63	20240318	198000	23.23	20240119	270000	-9.63	20240318	198000	23.23	20240119	0.07	N	012330	5000	4909 억	38427608	N	N	1784	N	N
50	20241220	160303	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	244000	-6000	5	-2.40	116926703000	477057	189.53	247000	250000	244000	325000	175000	250000	245104.64	41.35	-4029	-79145	259666	254832	251166	246332	242666	257250	248750	4910	75000	5000	195000	500	1	92995094	226908	6.71	0.55	12	0.51	36340.00	441136.00	270000	20240318	-9.63	198000	20240119	23.23	270000	-9.63	20240318	198000	23.23	20240119	270000	-9.63	20240318	198000	23.23	20240119	0.08	N	012330	5000	4909 억	38456164	N	N	1784	N	N
51	20241220	150303	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	247000	-3000	5	-1.20	34080975500	137740	54.72	247000	250000	245500	325000	175000	250000	247429.69	41.35	-4029	-48235	259666	254832	251166	246332	242666	257250	248750	4910	75000	5000	195000	500	1	92995094	229698	6.80	0.56	12	0.15	36340.00	441136.00	270000	20240318	-8.52	198000	20240119	24.75	270000	-8.52	20240318	198000	24.75	20240119	270000	-8.52	20240318	198000	24.75	20240119	0.08	N	012330	5000	4909 억	38456164	N	N	27413	N	N
52	20241220	140303	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	247500	-2500	5	-1.00	27682673500	111850	44.44	247000	250000	245500	325000	175000	250000	247498.11	41.35	-4029	-38440	259666	254832	251166	246332	242666	257250	248750	4910	75000	5000	195000	500	1	92995094	230163	6.81	0.56	12	0.12	36340.00	441136.00	270000	20240318	-8.33	198000	20240119	25.00	270000	-8.33	20240318	198000	25.00	20240119	270000	-8.33	20240318	198000	25.00	20240119	0.08	N	012330	5000	4909 억	38456164	N	N	27413	N	N
53	20241220	130303	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	246500	-3500	5	-1.40	22637913000	91407	36.31	247000	250000	246000	325000	175000	250000	247660.50	41.35	-4029	-30021	259666	254832	251166	246332	242666	257250	248750	4910	75000	5000	195000	500	1	92995094	229233	6.78	0.56	12	0.10	36340.00	441136.00	270000	20240318	-8.70	198000	20240119	24.49	270000	-8.70	20240318	198000	24.49	20240119	270000	-8.70	20240318	198000	24.49	20240119	0.08	N	012330	5000	4909 억	38456164	N	N	27413	N	N
54	20241220	120302	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	247000	-3000	5	-1.20	18212659000	73484	29.19	247000	250000	246000	325000	175000	250000	247845.11	41.35	-4029	-21381	259666	254832	251166	246332	242666	257250	248750	4910	75000	5000	195000	500	1	92995094	229698	6.80	0.56	12	0.08	36340.00	441136.00	270000	20240318	-8.52	198000	20240119	24.75	270000	-8.52	20240318	198000	24.75	20240119	270000	-8.52	20240318	198000	24.75	20240119	0.08	N	012330	5000	4909 억	38456164	N	N	27413	N	N
55	20241220	110301	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	247500	-2500	5	-1.00	13191348000	53231	21.15	247000	250000	246000	325000	175000	250000	247813.10	41.35	-4029	-13560	259666	254832	251166	246332	242666	257250	248750	4910	75000	5000	195000	500	1	92995094	230163	6.81	0.56	12	0.06	36340.00	441136.00	270000	20240318	-8.33	198000	20240119	25.00	270000	-8.33	20240318	198000	25.00	20240119	270000	-8.33	20240318	198000	25.00	20240119	0.08	N	012330	5000	4909 억	38456164	N	N	27413	N	N
56	20241220	100302	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	248500	-1500	5	-0.60	7745608000	31303	12.44	247000	249500	246000	325000	175000	250000	247439.47	41.35	-4029	-9476	259666	254832	251166	246332	242666	257250	248750	4910	75000	5000	195000	500	1	92995094	231093	6.84	0.56	12	0.03	36340.00	441136.00	270000	20240318	-7.96	198000	20240119	25.51	270000	-7.96	20240318	198000	25.51	20240119	270000	-7.96	20240318	198000	25.51	20240119	0.08	N	012330	5000	4909 억	38456164	N	N	27413	N	N
57	20241220	090303	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	249000	-1000	5	-0.40	1777201500	7173	2.85	247000	249500	247000	325000	175000	250000	247761.40	41.35	-4029	-2582	259666	254832	251166	246332	242666	257250	248750	4910	75000	5000	195000	500	1	92995094	231558	6.85	0.56	12	0.01	36340.00	441136.00	270000	20240318	-7.78	198000	20240119	25.76	270000	-7.78	20240318	198000	25.76	20240119	270000	-7.78	20240318	198000	25.76	20240119	0.08	N	012330	5000	4909 억	38456164	N	N	27413	N	N
58	20241219	160303	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	250000	-2000	5	-0.79	63294522500	251461	131.14	248000	256000	247500	327500	176500	252000	251708.87	41.38	0	-6638	259666	255832	248666	244832	237666	257750	246750	4910	75500	5000	196560	500	1	92995094	232488	6.88	0.57	12	0.27	36340.00	441136.00	270000	20240318	-7.41	198000	20240119	26.26	270000	-7.41	20240318	198000	26.26	20240119	270000	-7.41	20240318	198000	26.26	20240119	0.08	N	012330	5000	4909 억	38485139	N	N	27239	N	N
59	20241219	150301	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	250500	-1500	5	-0.60	46072011500	182583	95.22	248000	256000	247500	327500	176500	252000	252334.62	41.38	0	-4047	259666	255832	248666	244832	237666	257750	246750	4910	75500	5000	196560	500	1	92995094	232953	6.89	0.57	12	0.20	36340.00	441136.00	270000	20240318	-7.22	198000	20240119	26.52	270000	-7.22	20240318	198000	26.52	20240119	270000	-7.22	20240318	198000	26.52	20240119	0.08	N	012330	5000	4909 억	38485139	N	N	211	N	N
60	20241219	140302	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	252000	0	3	0.00	36581838000	144769	75.50	248000	256000	247500	327500	176500	252000	252691.10	41.38	0	-816	259666	255832	248666	244832	237666	257750	246750	4910	75500	5000	196560	500	1	92995094	234348	6.93	0.57	12	0.16	36340.00	441136.00	270000	20240318	-6.67	198000	20240119	27.27	270000	-6.67	20240318	198000	27.27	20240119	270000	-6.67	20240318	198000	27.27	20240119	0.08	N	012330	5000	4909 억	38485139	N	N	211	N	N
61	20241219	130301	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	253000	1000	2	0.40	31094852000	123043	64.17	248000	256000	247500	327500	176500	252000	252715.33	41.38	0	2006	259666	255832	248666	244832	237666	257750	246750	4910	75500	5000	196560	500	1	92995094	235278	6.96	0.57	12	0.13	36340.00	441136.00	270000	20240318	-6.30	198000	20240119	27.78	270000	-6.30	20240318	198000	27.78	20240119	270000	-6.30	20240318	198000	27.78	20240119	0.08	N	012330	5000	4909 억	38485139	N	N	211	N	N
62	20241219	120302	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	254000	2000	2	0.79	26600306000	105298	54.91	248000	256000	247500	327500	176500	252000	252619.29	41.38	0	6420	259666	255832	248666	244832	237666	257750	246750	4910	75500	5000	196560	500	1	92995094	236208	6.99	0.58	12	0.11	36340.00	441136.00	270000	20240318	-5.93	198000	20240119	28.28	270000	-5.93	20240318	198000	28.28	20240119	270000	-5.93	20240318	198000	28.28	20240119	0.08	N	012330	5000	4909 억	38485139	N	N	211	N	N
63	20241219	110302	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	252500	500	2	0.20	21022083500	83271	43.43	248000	256000	247500	327500	176500	252000	252453.84	41.38	0	5138	259666	255832	248666	244832	237666	257750	246750	4910	75500	5000	196560	500	1	92995094	234813	6.95	0.57	12	0.09	36340.00	441136.00	270000	20240318	-6.48	198000	20240119	27.53	270000	-6.48	20240318	198000	27.53	20240119	270000	-6.48	20240318	198000	27.53	20240119	0.08	N	012330	5000	4909 억	38485139	N	N	211	N	N
64	20241219	100302	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	252500	500	2	0.20	13310284500	52822	27.55	248000	256000	247500	327500	176500	252000	251983.73	41.38	0	3074	259666	255832	248666	244832	237666	257750	246750	4910	75500	5000	196560	500	1	92995094	234813	6.95	0.57	12	0.06	36340.00	441136.00	270000	20240318	-6.48	198000	20240119	27.53	270000	-6.48	20240318	198000	27.53	20240119	270000	-6.48	20240318	198000	27.53	20240119	0.08	N	012330	5000	4909 억	38485139	N	N	211	N	N
65	20241219	090302	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	248500	-3500	5	-1.39	2564032500	10319	5.38	248000	249500	247500	327500	176500	252000	248476.84	41.38	0	-504	259666	255832	248666	244832	237666	257750	246750	4910	75500	5000	196560	500	1	92995094	231093	6.84	0.56	12	0.01	36340.00	441136.00	270000	20240318	-7.96	198000	20240119	25.51	270000	-7.96	20240318	198000	25.51	20240119	270000	-7.96	20240318	198000	25.51	20240119	0.08	N	012330	5000	4909 억	38485139	N	N	211	N	N
66	20241218	160301	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	252000	12500	2	5.22	47669016000	191261	109.04	241500	252500	241500	311000	168000	239500	249241.62	41.33	0	34461	242166	240832	238166	236832	234166	241500	237500	4910	71500	5000	186810	500	1	92995094	234348	6.93	0.57	12	0.21	36340.00	441136.00	270000	20240318	-6.67	198000	20240119	27.27	270000	-6.67	20240318	198000	27.27	20240119	270000	-6.67	20240318	198000	27.27	20240119	0.08	N	012330	5000	4909 억	38430681	N	N	211	N	N
67	20241218	150302	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	251000	11500	2	4.80	42979243000	172637	98.42	241500	252500	241500	311000	168000	239500	248964.16	41.33	0	33619	242166	240832	238166	236832	234166	241500	237500	4910	71500	5000	186810	500	1	92995094	233418	6.91	0.57	12	0.19	36340.00	441136.00	270000	20240318	-7.04	198000	20240119	26.77	270000	-7.04	20240318	198000	26.77	20240119	270000	-7.04	20240318	198000	26.77	20240119	0.08	N	012330	5000	4909 억	38430681	N	N	146	N	N
68	20241218	140301	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	252000	12500	2	5.22	37424954500	150558	85.83	241500	252500	241500	311000	168000	239500	248582.54	41.33	0	29021	242166	240832	238166	236832	234166	241500	237500	4910	71500	5000	186810	500	1	92995094	234348	6.93	0.57	12	0.16	36340.00	441136.00	270000	20240318	-6.67	198000	20240119	27.27	270000	-6.67	20240318	198000	27.27	20240119	270000	-6.67	20240318	198000	27.27	20240119	0.08	N	012330	5000	4909 억	38430681	N	N	146	N	N
69	20241218	130301	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	252000	12500	2	5.22	32657781000	131653	75.06	241500	252500	241500	311000	168000	239500	248067.66	41.33	0	24418	242166	240832	238166	236832	234166	241500	237500	4910	71500	5000	186810	500	1	92995094	234348	6.93	0.57	12	0.14	36340.00	441136.00	270000	20240318	-6.67	198000	20240119	27.27	270000	-6.67	20240318	198000	27.27	20240119	270000	-6.67	20240318	198000	27.27	20240119	0.08	N	012330	5000	4909 억	38430681	N	N	146	N	N
70	20241218	120303	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	252000	12500	2	5.22	28365383500	114609	65.34	241500	252000	241500	311000	168000	239500	247505.73	41.33	0	18683	242166	240832	238166	236832	234166	241500	237500	4910	71500	5000	186810	500	1	92995094	234348	6.93	0.57	12	0.12	36340.00	441136.00	270000	20240318	-6.67	198000	20240119	27.27	270000	-6.67	20240318	198000	27.27	20240119	270000	-6.67	20240318	198000	27.27	20240119	0.08	N	012330	5000	4909 억	38430681	N	N	146	N	N
71	20241218	110302	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	250000	10500	2	4.38	20790552500	84361	48.09	241500	250000	241500	311000	168000	239500	246457.75	41.33	0	8357	242166	240832	238166	236832	234166	241500	237500	4910	71500	5000	186810	500	1	92995094	232488	6.88	0.57	12	0.09	36340.00	441136.00	270000	20240318	-7.41	198000	20240119	26.26	270000	-7.41	20240318	198000	26.26	20240119	270000	-7.41	20240318	198000	26.26	20240119	0.08	N	012330	5000	4909 억	38430681	N	N	146	N	N
72	20241218	100302	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	249000	9500	2	3.97	13506408000	55134	31.43	241500	249500	241500	311000	168000	239500	244986.65	41.33	0	4961	242166	240832	238166	236832	234166	241500	237500	4910	71500	5000	186810	500	1	92995094	231558	6.85	0.56	12	0.06	36340.00	441136.00	270000	20240318	-7.78	198000	20240119	25.76	270000	-7.78	20240318	198000	25.76	20240119	270000	-7.78	20240318	198000	25.76	20240119	0.08	N	012330	5000	4909 억	38430681	N	N	146	N	N
73	20241218	090303	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	243500	4000	2	1.67	3135596500	12905	7.36	241500	244500	241500	311000	168000	239500	243009.31	41.33	0	3966	242166	240832	238166	236832	234166	241500	237500	4910	71500	5000	186810	500	1	92995094	226443	6.70	0.55	12	0.01	36340.00	441136.00	270000	20240318	-9.81	198000	20240119	22.98	270000	-9.81	20240318	198000	22.98	20240119	270000	-9.81	20240318	198000	22.98	20240119	0.08	N	012330	5000	4909 억	38430681	N	N	146	N	N
74	20241217	160300	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	239500	2000	2	0.84	41643794000	175029	102.66	237000	239500	235500	308500	166500	237500	237924.57	41.32	-6794	-16091	249166	243332	239666	233832	230166	241500	232000	4910	71000	5000	185250	500	1	92995094	222723	6.59	0.54	12	0.19	36340.00	441136.00	270000	20240318	-11.30	198000	20240119	20.96	270000	-11.30	20240318	198000	20.96	20240119	270000	-11.30	20240318	198000	20.96	20240119	0.07	N	012330	5000	4909 억	38424264	N	N	146	N	N
75	20241217	150301	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	237500	0	3	0.00	33823793000	142318	83.47	237000	239500	235500	308500	166500	237500	237663.49	41.32	-6794	-16315	249166	243332	239666	233832	230166	241500	232000	4910	71000	5000	185250	500	1	92995094	220863	6.54	0.54	12	0.15	36340.00	441136.00	270000	20240318	-12.04	198000	20240119	19.95	270000	-12.04	20240318	198000	19.95	20240119	270000	-12.04	20240318	198000	19.95	20240119	0.07	N	012330	5000	4909 억	38424264	N	N	1181	N	N
76	20241217	140303	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	237500	0	3	0.00	27297663500	114819	67.34	237000	239500	235500	308500	166500	237500	237745.18	41.32	-6794	-8768	249166	243332	239666	233832	230166	241500	232000	4910	71000	5000	185250	500	1	92995094	220863	6.54	0.54	12	0.12	36340.00	441136.00	270000	20240318	-12.04	198000	20240119	19.95	270000	-12.04	20240318	198000	19.95	20240119	270000	-12.04	20240318	198000	19.95	20240119	0.07	N	012330	5000	4909 억	38424264	N	N	1181	N	N
77	20241217	130257	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	238000	500	2	0.21	23152087000	97382	57.12	237000	239500	235500	308500	166500	237500	237745.04	41.32	-6794	-5130	249166	243332	239666	233832	230166	241500	232000	4910	71000	5000	185250	500	1	92995094	221328	6.55	0.54	12	0.10	36340.00	441136.00	270000	20240318	-11.85	198000	20240119	20.20	270000	-11.85	20240318	198000	20.20	20240119	270000	-11.85	20240318	198000	20.20	20240119	0.07	N	012330	5000	4909 억	38424264	N	N	1181	N	N
78	20241217	120301	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	238000	500	2	0.21	19511369500	82113	48.16	237000	239500	235500	308500	166500	237500	237616.08	41.32	-6794	-4806	249166	243332	239666	233832	230166	241500	232000	4910	71000	5000	185250	500	1	92995094	221328	6.55	0.54	12	0.09	36340.00	441136.00	270000	20240318	-11.85	198000	20240119	20.20	270000	-11.85	20240318	198000	20.20	20240119	270000	-11.85	20240318	198000	20.20	20240119	0.07	N	012330	5000	4909 억	38424264	N	N	1181	N	N
79	20241217	110300	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	238500	1000	2	0.42	15548884500	65497	38.42	237000	239500	235500	308500	166500	237500	237398.42	41.32	-6794	-3184	249166	243332	239666	233832	230166	241500	232000	4910	71000	5000	185250	500	1	92995094	221793	6.56	0.54	12	0.07	36340.00	441136.00	270000	20240318	-11.67	198000	20240119	20.45	270000	-11.67	20240318	198000	20.45	20240119	270000	-11.67	20240318	198000	20.45	20240119	0.07	N	012330	5000	4909 억	38424264	N	N	1181	N	N
80	20241217	100259	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	236500	-1000	5	-0.42	10493612500	44260	25.96	237000	239500	235500	308500	166500	237500	237090.21	41.32	-6794	-4459	249166	243332	239666	233832	230166	241500	232000	4910	71000	5000	185250	500	1	92995094	219933	6.51	0.54	12	0.05	36340.00	441136.00	270000	20240318	-12.41	198000	20240119	19.44	270000	-12.41	20240318	198000	19.44	20240119	270000	-12.41	20240318	198000	19.44	20240119	0.07	N	012330	5000	4909 억	38424264	N	N	1181	N	N
81	20241217	090300	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	239000	1500	2	0.63	1850769000	7776	4.56	237000	239500	237000	308500	166500	237500	238010.42	41.32	-6794	488	249166	243332	239666	233832	230166	241500	232000	4910	71000	5000	185250	500	1	92995094	222258	6.58	0.54	12	0.01	36340.00	441136.00	270000	20240318	-11.48	198000	20240119	20.71	270000	-11.48	20240318	198000	20.71	20240119	270000	-11.48	20240318	198000	20.71	20240119	0.07	N	012330	5000	4909 억	38424264	N	N	1181	N	N
82	20241216	160300	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	237500	-6500	5	-2.66	40530617000	170181	63.92	244500	245500	236000	317000	171000	244000	238163.37	41.33	-4108	-36771	252666	248332	245166	240832	237666	246750	239250	4910	73000	5000	190320	500	1	92995094	220863	6.54	0.54	12	0.18	36340.00	441136.00	270000	20240318	-12.04	198000	20240119	19.95	270000	-12.04	20240318	198000	19.95	20240119	270000	-12.04	20240318	198000	19.95	20240119	0.07	N	012330	5000	4909 억	38430381	N	N	1181	N	N
83	20241216	150300	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	236000	-8000	5	-3.28	33073327000	138742	52.11	244500	245500	236000	317000	171000	244000	238380.07	41.33	-4108	-30468	252666	248332	245166	240832	237666	246750	239250	4910	73000	5000	190320	500	1	92995094	219468	6.49	0.53	12	0.15	36340.00	441136.00	270000	20240318	-12.59	198000	20240119	19.19	270000	-12.59	20240318	198000	19.19	20240119	270000	-12.59	20240318	198000	19.19	20240119	0.07	N	012330	5000	4909 억	38430381	N	N	922	N	N
84	20241216	140259	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	237500	-6500	5	-2.66	26610988000	111478	41.87	244500	245500	236000	317000	171000	244000	238710.67	41.33	-4108	-24885	252666	248332	245166	240832	237666	246750	239250	4910	73000	5000	190320	500	1	92995094	220863	6.54	0.54	12	0.12	36340.00	441136.00	270000	20240318	-12.04	198000	20240119	19.95	270000	-12.04	20240318	198000	19.95	20240119	270000	-12.04	20240318	198000	19.95	20240119	0.07	N	012330	5000	4909 억	38430381	N	N	922	N	N
85	20241216	130301	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	236000	-8000	5	-3.28	21934460500	91768	34.47	244500	245500	236000	317000	171000	244000	239020.80	41.33	-4108	-25595	252666	248332	245166	240832	237666	246750	239250	4910	73000	5000	190320	500	1	92995094	219468	6.49	0.53	12	0.10	36340.00	441136.00	270000	20240318	-12.59	198000	20240119	19.19	270000	-12.59	20240318	198000	19.19	20240119	270000	-12.59	20240318	198000	19.19	20240119	0.07	N	012330	5000	4909 억	38430381	N	N	922	N	N
86	20241216	120301	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	237000	-7000	5	-2.87	18992609000	79326	29.80	244500	245500	236000	317000	171000	244000	239424.77	41.33	-4108	-23863	252666	248332	245166	240832	237666	246750	239250	4910	73000	5000	190320	500	1	92995094	220398	6.52	0.54	12	0.09	36340.00	441136.00	270000	20240318	-12.22	198000	20240119	19.70	270000	-12.22	20240318	198000	19.70	20240119	270000	-12.22	20240318	198000	19.70	20240119	0.07	N	012330	5000	4909 억	38430381	N	N	922	N	N
87	20241216	110300	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	237500	-6500	5	-2.66	13896032000	57787	21.71	244500	245500	237000	317000	171000	244000	240469.86	41.33	-4108	-17846	252666	248332	245166	240832	237666	246750	239250	4910	73000	5000	190320	500	1	92995094	220863	6.54	0.54	12	0.06	36340.00	441136.00	270000	20240318	-12.04	198000	20240119	19.95	270000	-12.04	20240318	198000	19.95	20240119	270000	-12.04	20240318	198000	19.95	20240119	0.07	N	012330	5000	4909 억	38430381	N	N	922	N	N
88	20241216	100300	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	240000	-4000	5	-1.64	7517308500	31048	11.66	244500	245500	240000	317000	171000	244000	242118.93	41.33	-4108	-13402	252666	248332	245166	240832	237666	246750	239250	4910	73000	5000	190320	500	1	92995094	223188	6.60	0.54	12	0.03	36340.00	441136.00	270000	20240318	-11.11	198000	20240119	21.21	270000	-11.11	20240318	198000	21.21	20240119	270000	-11.11	20240318	198000	21.21	20240119	0.07	N	012330	5000	4909 억	38430381	N	N	922	N	N
89	20241216	090300	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	244000	0	3	0.00	1027809000	4203	1.58	244500	245500	243500	317000	171000	244000	244541.76	41.33	-4108	-995	252666	248332	245166	240832	237666	246750	239250	4910	73000	5000	190320	500	1	92995094	226908	6.71	0.55	12	0.00	36340.00	441136.00	270000	20240318	-9.63	198000	20240119	23.23	270000	-9.63	20240318	198000	23.23	20240119	270000	-9.63	20240318	198000	23.23	20240119	0.07	N	012330	5000	4909 억	38430381	N	N	922	N	N
90	20241213	160255	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	244000	-2500	5	-1.01	64993643500	265812	95.93	247500	249500	242000	320000	173000	246500	244509.98	41.21	-5767	-3310	252833	249666	246833	243666	240833	248250	242250	4910	73500	5000	192270	500	1	92995094	226908	6.71	0.55	12	0.29	36340.00	441136.00	270000	20240318	-9.63	198000	20240119	23.23	270000	-9.63	20240318	198000	23.23	20240119	270000	-9.63	20240318	198000	23.23	20240119	0.07	N	012330	5000	4909 억	38326430	N	N	922	N	N
91	20241213	150300	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	245000	-1500	5	-0.61	51654954000	211183	76.21	247500	249500	242000	320000	173000	246500	244598.07	41.21	-5767	-7939	252833	249666	246833	243666	240833	248250	242250	4910	73500	5000	192270	500	1	92995094	227838	6.74	0.56	12	0.23	36340.00	441136.00	270000	20240318	-9.26	198000	20240119	23.74	270000	-9.26	20240318	198000	23.74	20240119	270000	-9.26	20240318	198000	23.74	20240119	0.07	N	012330	5000	4909 억	38326430	N	N	549	N	N
92	20241213	140301	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	245500	-1000	5	-0.41	40809624500	167011	60.27	247500	249500	242000	320000	173000	246500	244352.91	41.21	-5767	-2809	252833	249666	246833	243666	240833	248250	242250	4910	73500	5000	192270	500	1	92995094	228303	6.76	0.56	12	0.18	36340.00	441136.00	270000	20240318	-9.07	198000	20240119	23.99	270000	-9.07	20240318	198000	23.99	20240119	270000	-9.07	20240318	198000	23.99	20240119	0.07	N	012330	5000	4909 억	38326430	N	N	549	N	N
93	20241213	130301	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	245500	-1000	5	-0.41	34507124000	141314	51.00	247500	249500	242000	320000	173000	246500	244187.58	41.21	-5767	-1969	252833	249666	246833	243666	240833	248250	242250	4910	73500	5000	192270	500	1	92995094	228303	6.76	0.56	12	0.15	36340.00	441136.00	270000	20240318	-9.07	198000	20240119	23.99	270000	-9.07	20240318	198000	23.99	20240119	270000	-9.07	20240318	198000	23.99	20240119	0.07	N	012330	5000	4909 억	38326430	N	N	549	N	N
94	20241213	120301	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	244500	-2000	5	-0.81	28154698000	115370	41.64	247500	249500	242000	320000	173000	246500	244038.29	41.21	-5767	-5989	252833	249666	246833	243666	240833	248250	242250	4910	73500	5000	192270	500	1	92995094	227373	6.73	0.55	12	0.12	36340.00	441136.00	270000	20240318	-9.44	198000	20240119	23.48	270000	-9.44	20240318	198000	23.48	20240119	270000	-9.44	20240318	198000	23.48	20240119	0.07	N	012330	5000	4909 억	38326430	N	N	549	N	N
95	20241213	110300	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	243500	-3000	5	-1.22	19607868500	80271	28.97	247500	249500	242000	320000	173000	246500	244270.89	41.21	-5767	-8140	252833	249666	246833	243666	240833	248250	242250	4910	73500	5000	192270	500	1	92995094	226443	6.70	0.55	12	0.09	36340.00	441136.00	270000	20240318	-9.81	198000	20240119	22.98	270000	-9.81	20240318	198000	22.98	20240119	270000	-9.81	20240318	198000	22.98	20240119	0.07	N	012330	5000	4909 억	38326430	N	N	549	N	N
96	20241213	100259	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	244500	-2000	5	-0.81	7868961500	31942	11.53	247500	249500	244000	320000	173000	246500	246351.56	41.21	-5767	-3531	252833	249666	246833	243666	240833	248250	242250	4910	73500	5000	192270	500	1	92995094	227373	6.73	0.55	12	0.03	36340.00	441136.00	270000	20240318	-9.44	198000	20240119	23.48	270000	-9.44	20240318	198000	23.48	20240119	270000	-9.44	20240318	198000	23.48	20240119	0.07	N	012330	5000	4909 억	38326430	N	N	549	N	N
97	20241213	090300	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	248500	2000	2	0.81	2217008500	8932	3.22	247500	249500	247000	320000	173000	246500	248209.64	41.21	-5767	-1515	252833	249666	246833	243666	240833	248250	242250	4910	73500	5000	192270	500	1	92995094	231093	6.84	0.56	12	0.01	36340.00	441136.00	270000	20240318	-7.96	198000	20240119	25.51	270000	-7.96	20240318	198000	25.51	20240119	270000	-7.96	20240318	198000	25.51	20240119	0.07	N	012330	5000	4909 억	38326430	N	N	549	N	N
98	20241212	160259	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	246500	-3000	5	-1.20	65353823500	265553	213.09	248500	250000	244000	324000	175000	249500	246104.52	41.22	0	8856	255166	252332	247666	244832	240166	253750	246250	4910	74500	5000	194610	500	1	92995094	229233	6.78	0.56	12	0.29	36340.00	441136.00	270000	20240318	-8.70	198000	20240119	24.49	270000	-8.70	20240318	198000	24.49	20240119	270000	-8.70	20240318	198000	24.49	20240119	0.07	N	012330	5000	4909 억	38330604	N	N	549	N	N
99	20241212	150259	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	245500	-4000	5	-1.60	37049719500	150691	120.92	248500	250000	244000	324000	175000	249500	245865.51	41.22	0	-23665	255166	252332	247666	244832	240166	253750	246250	4910	74500	5000	194610	500	1	92995094	228303	6.76	0.56	12	0.16	36340.00	441136.00	270000	20240318	-9.07	198000	20240119	23.99	270000	-9.07	20240318	198000	23.99	20240119	270000	-9.07	20240318	198000	23.99	20240119	0.07	N	012330	5000	4909 억	38330604	N	N	944	N	N
100	20241212	140259	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	246000	-3500	5	-1.40	26891444500	109265	87.68	248500	250000	244500	324000	175000	249500	246112.15	41.22	0	-23810	255166	252332	247666	244832	240166	253750	246250	4910	74500	5000	194610	500	1	92995094	228768	6.77	0.56	12	0.12	36340.00	441136.00	270000	20240318	-8.89	198000	20240119	24.24	270000	-8.89	20240318	198000	24.24	20240119	270000	-8.89	20240318	198000	24.24	20240119	0.07	N	012330	5000	4909 억	38330604	N	N	944	N	N
101	20241212	130258	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	246000	-3500	5	-1.40	19693008500	79976	64.18	248500	250000	244500	324000	175000	249500	246236.48	41.22	0	-21532	255166	252332	247666	244832	240166	253750	246250	4910	74500	5000	194610	500	1	92995094	228768	6.77	0.56	12	0.09	36340.00	441136.00	270000	20240318	-8.89	198000	20240119	24.24	270000	-8.89	20240318	198000	24.24	20240119	270000	-8.89	20240318	198000	24.24	20240119	0.07	N	012330	5000	4909 억	38330604	N	N	944	N	N
102	20241212	120257	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	245500	-4000	5	-1.60	15287696500	62094	49.83	248500	250000	244500	324000	175000	249500	246202.48	41.22	0	-20160	255166	252332	247666	244832	240166	253750	246250	4910	74500	5000	194610	500	1	92995094	228303	6.76	0.56	12	0.07	36340.00	441136.00	270000	20240318	-9.07	198000	20240119	23.99	270000	-9.07	20240318	198000	23.99	20240119	270000	-9.07	20240318	198000	23.99	20240119	0.07	N	012330	5000	4909 억	38330604	N	N	944	N	N
103	20241212	110257	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	245000	-4500	5	-1.80	12167019500	49347	39.60	248500	250000	244500	324000	175000	249500	246560.47	41.22	0	-16667	255166	252332	247666	244832	240166	253750	246250	4910	74500	5000	194610	500	1	92995094	227838	6.74	0.56	12	0.05	36340.00	441136.00	270000	20240318	-9.26	198000	20240119	23.74	270000	-9.26	20240318	198000	23.74	20240119	270000	-9.26	20240318	198000	23.74	20240119	0.07	N	012330	5000	4909 억	38330604	N	N	944	N	N
104	20241212	100256	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	245500	-4000	5	-1.60	8612258000	34850	27.97	248500	250000	245000	324000	175000	249500	247123.62	41.22	0	-13987	255166	252332	247666	244832	240166	253750	246250	4910	74500	5000	194610	500	1	92995094	228303	6.76	0.56	12	0.04	36340.00	441136.00	270000	20240318	-9.07	198000	20240119	23.99	270000	-9.07	20240318	198000	23.99	20240119	270000	-9.07	20240318	198000	23.99	20240119	0.07	N	012330	5000	4909 억	38330604	N	N	944	N	N
105	20241212	090259	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	248500	-1000	5	-0.40	1150210500	4632	3.72	248500	250000	247000	324000	175000	249500	248318.33	41.22	0	-1684	255166	252332	247666	244832	240166	253750	246250	4910	74500	5000	194610	500	1	92995094	231093	6.84	0.56	12	0.00	36340.00	441136.00	270000	20240318	-7.96	198000	20240119	25.51	270000	-7.96	20240318	198000	25.51	20240119	270000	-7.96	20240318	198000	25.51	20240119	0.07	N	012330	5000	4909 억	38330604	N	N	944	N	N
106	20241211	160256	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	249500	1000	2	0.40	30909610000	124556	65.05	246500	250500	243000	323000	174000	248500	248158.01	41.22	3160	-17814	256833	252666	247833	243666	238833	254750	245750	4910	74500	5000	193830	500	1	92995094	232023	6.87	0.57	12	0.13	36340.00	441136.00	270000	20240318	-7.59	198000	20240119	26.01	270000	-7.59	20240318	198000	26.01	20240119	270000	-7.59	20240318	198000	26.01	20240119	0.08	N	012330	5000	4909 억	38328033	N	N	944	N	N
107	20241211	150222	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	249000	500	2	0.20	25529534000	102981	53.78	246500	250500	243000	323000	174000	248500	247905.14	41.22	3160	-14264	256833	252666	247833	243666	238833	254750	245750	4910	74500	5000	193830	500	1	92995094	231558	6.85	0.56	12	0.11	36340.00	441136.00	270000	20240318	-7.78	198000	20240119	25.76	270000	-7.78	20240318	198000	25.76	20240119	270000	-7.78	20240318	198000	25.76	20240119	0.08	N	012330	5000	4909 억	38328033	N	N	1555	N	N
108	20241211	140258	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	248000	-500	5	-0.20	20382245000	82285	42.97	246500	250500	243000	323000	174000	248500	247702.80	41.22	3160	-13280	256833	252666	247833	243666	238833	254750	245750	4910	74500	5000	193830	500	1	92995094	230628	6.82	0.56	12	0.09	36340.00	441136.00	270000	20240318	-8.15	198000	20240119	25.25	270000	-8.15	20240318	198000	25.25	20240119	270000	-8.15	20240318	198000	25.25	20240119	0.08	N	012330	5000	4909 억	38328033	N	N	1555	N	N
109	20241211	130259	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	248000	-500	5	-0.20	17067487500	68939	36.00	246500	250500	243000	323000	174000	248500	247573.42	41.22	3160	-10967	256833	252666	247833	243666	238833	254750	245750	4910	74500	5000	193830	500	1	92995094	230628	6.82	0.56	12	0.07	36340.00	441136.00	270000	20240318	-8.15	198000	20240119	25.25	270000	-8.15	20240318	198000	25.25	20240119	270000	-8.15	20240318	198000	25.25	20240119	0.08	N	012330	5000	4909 억	38328033	N	N	1555	N	N
110	20241211	120258	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	248500	0	3	0.00	14016013500	56647	29.58	246500	250500	243000	323000	174000	248500	247426.81	41.22	3160	-8016	256833	252666	247833	243666	238833	254750	245750	4910	74500	5000	193830	500	1	92995094	231093	6.84	0.56	12	0.06	36340.00	441136.00	270000	20240318	-7.96	198000	20240119	25.51	270000	-7.96	20240318	198000	25.51	20240119	270000	-7.96	20240318	198000	25.51	20240119	0.08	N	012330	5000	4909 억	38328033	N	N	1555	N	N
111	20241211	110258	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	250000	1500	2	0.60	10633151500	43083	22.50	246500	250000	243000	323000	174000	248500	246805.22	41.22	3160	-5021	256833	252666	247833	243666	238833	254750	245750	4910	74500	5000	193830	500	1	92995094	232488	6.88	0.57	12	0.05	36340.00	441136.00	270000	20240318	-7.41	198000	20240119	26.26	270000	-7.41	20240318	198000	26.26	20240119	270000	-7.41	20240318	198000	26.26	20240119	0.08	N	012330	5000	4909 억	38328033	N	N	1555	N	N
112	20241211	100258	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	248500	0	3	0.00	7613274500	30961	16.17	246500	249000	243000	323000	174000	248500	245896.75	41.22	3160	-5543	256833	252666	247833	243666	238833	254750	245750	4910	74500	5000	193830	500	1	92995094	231093	6.84	0.56	12	0.03	36340.00	441136.00	270000	20240318	-7.96	198000	20240119	25.51	270000	-7.96	20240318	198000	25.51	20240119	270000	-7.96	20240318	198000	25.51	20240119	0.08	N	012330	5000	4909 억	38328033	N	N	1555	N	N
113	20241211	090300	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	245000	-3500	5	-1.41	1292096500	5248	2.74	246500	247000	245000	323000	174000	248500	246196.44	41.22	3160	-2369	256833	252666	247833	243666	238833	254750	245750	4910	74500	5000	193830	500	1	92995094	227838	6.74	0.56	12	0.01	36340.00	441136.00	270000	20240318	-9.26	198000	20240119	23.74	270000	-9.26	20240318	198000	23.74	20240119	270000	-9.26	20240318	198000	23.74	20240119	0.08	N	012330	5000	4909 억	38328033	N	N	1555	N	N
114	20241210	160258	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	248500	5500	2	2.26	47284826500	190788	67.97	246000	252000	243000	315500	170500	243000	247839.86	41.22	-5846	-7138	249333	246166	240833	237666	232333	247750	239250	4910	72500	5000	189540	500	1	92995094	231093	6.84	0.56	12	0.21	36340.00	441136.00	270000	20240318	-7.96	198000	20240119	25.51	270000	-7.96	20240318	198000	25.51	20240119	270000	-7.96	20240318	198000	25.51	20240119	0.08	N	012330	5000	4909 억	38329273	N	N	1555	N	N
115	20241210	150257	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	248000	5000	2	2.06	41276325000	166599	59.35	246000	252000	243000	315500	170500	243000	247759.08	41.22	-5846	-8318	249333	246166	240833	237666	232333	247750	239250	4910	72500	5000	189540	500	1	92995094	230628	6.82	0.56	12	0.18	36340.00	441136.00	270000	20240318	-8.15	198000	20240119	25.25	270000	-8.15	20240318	198000	25.25	20240119	270000	-8.15	20240318	198000	25.25	20240119	0.08	N	012330	5000	4909 억	38329273	N	N	3274	N	N
116	20241210	140257	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	248500	5500	2	2.26	33801457500	136504	48.63	246000	252000	243000	315500	170500	243000	247623.11	41.22	-5846	-4686	249333	246166	240833	237666	232333	247750	239250	4910	72500	5000	189540	500	1	92995094	231093	6.84	0.56	12	0.15	36340.00	441136.00	270000	20240318	-7.96	198000	20240119	25.51	270000	-7.96	20240318	198000	25.51	20240119	270000	-7.96	20240318	198000	25.51	20240119	0.08	N	012330	5000	4909 억	38329273	N	N	3274	N	N
117	20241210	130256	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	248500	5500	2	2.26	28345266500	114564	40.81	246000	252000	243000	315500	170500	243000	247419.35	41.22	-5846	-1097	249333	246166	240833	237666	232333	247750	239250	4910	72500	5000	189540	500	1	92995094	231093	6.84	0.56	12	0.12	36340.00	441136.00	270000	20240318	-7.96	198000	20240119	25.51	270000	-7.96	20240318	198000	25.51	20240119	270000	-7.96	20240318	198000	25.51	20240119	0.08	N	012330	5000	4909 억	38329273	N	N	3274	N	N
118	20241210	120256	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	249000	6000	2	2.47	25107785000	101545	36.17	246000	252000	243000	315500	170500	243000	247258.52	41.22	-5846	2188	249333	246166	240833	237666	232333	247750	239250	4910	72500	5000	189540	500	1	92995094	231558	6.85	0.56	12	0.11	36340.00	441136.00	270000	20240318	-7.78	198000	20240119	25.76	270000	-7.78	20240318	198000	25.76	20240119	270000	-7.78	20240318	198000	25.76	20240119	0.08	N	012330	5000	4909 억	38329273	N	N	3274	N	N
119	20241210	110256	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	249000	6000	2	2.47	16704619500	67981	24.22	246000	249000	243000	315500	170500	243000	245725.59	41.22	-5846	588	249333	246166	240833	237666	232333	247750	239250	4910	72500	5000	189540	500	1	92995094	231558	6.85	0.56	12	0.07	36340.00	441136.00	270000	20240318	-7.78	198000	20240119	25.76	270000	-7.78	20240318	198000	25.76	20240119	270000	-7.78	20240318	198000	25.76	20240119	0.08	N	012330	5000	4909 억	38329273	N	N	3274	N	N
120	20241210	100257	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	246000	3000	2	1.23	8881649500	36290	12.93	246000	246500	243000	315500	170500	243000	244741.87	41.22	-5846	-2584	249333	246166	240833	237666	232333	247750	239250	4910	72500	5000	189540	500	1	92995094	228768	6.77	0.56	12	0.04	36340.00	441136.00	270000	20240318	-8.89	198000	20240119	24.24	270000	-8.89	20240318	198000	24.24	20240119	270000	-8.89	20240318	198000	24.24	20240119	0.08	N	012330	5000	4909 억	38329273	N	N	3274	N	N
121	20241210	090259	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	244500	1500	2	0.62	2298396000	9365	3.34	246000	246500	244000	315500	170500	243000	245428.95	41.22	-5846	1473	249333	246166	240833	237666	232333	247750	239250	4910	72500	5000	189540	500	1	92995094	227373	6.73	0.55	12	0.01	36340.00	441136.00	270000	20240318	-9.44	198000	20240119	23.48	270000	-9.44	20240318	198000	23.48	20240119	270000	-9.44	20240318	198000	23.48	20240119	0.08	N	012330	5000	4909 억	38329273	N	N	3274	N	N
122	20241209	160255	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	243000	6000	2	2.53	67762293000	280361	173.28	239000	244000	235500	308000	166000	237000	241695.78	41.21	-8058	-6094	245000	241000	238000	234000	231000	239500	232500	4910	71000	5000	184860	500	1	92995094	225978	6.69	0.55	12	0.30	36340.00	441136.00	270000	20240318	-10.00	198000	20240119	22.73	270000	-10.00	20240318	198000	22.73	20240119	270000	-10.00	20240318	198000	22.73	20240119	0.08	N	012330	5000	4909 억	38319942	N	N	3274	N	N
123	20241209	150257	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	243000	6000	2	2.53	58330450500	241531	149.28	239000	244000	235500	308000	166000	237000	241502.96	41.21	-8058	-1947	245000	241000	238000	234000	231000	239500	232500	4910	71000	5000	184860	500	1	92995094	225978	6.69	0.55	12	0.26	36340.00	441136.00	270000	20240318	-10.00	198000	20240119	22.73	270000	-10.00	20240318	198000	22.73	20240119	270000	-10.00	20240318	198000	22.73	20240119	0.08	N	012330	5000	4909 억	38319942	N	N	637	N	N
124	20241209	140257	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	243000	6000	2	2.53	47466937000	196766	121.62	239000	243000	235500	308000	166000	237000	241235.46	41.21	-8058	5956	245000	241000	238000	234000	231000	239500	232500	4910	71000	5000	184860	500	1	92995094	225978	6.69	0.55	12	0.21	36340.00	441136.00	270000	20240318	-10.00	198000	20240119	22.73	270000	-10.00	20240318	198000	22.73	20240119	270000	-10.00	20240318	198000	22.73	20240119	0.08	N	012330	5000	4909 억	38319942	N	N	637	N	N
125	20241209	130258	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	240500	3500	2	1.48	38707202500	160542	99.23	239000	243000	235500	308000	166000	237000	241103.28	41.21	-8058	6909	245000	241000	238000	234000	231000	239500	232500	4910	71000	5000	184860	500	1	92995094	223653	6.62	0.55	12	0.17	36340.00	441136.00	270000	20240318	-10.93	198000	20240119	21.46	270000	-10.93	20240318	198000	21.46	20240119	270000	-10.93	20240318	198000	21.46	20240119	0.08	N	012330	5000	4909 억	38319942	N	N	637	N	N
126	20241209	120256	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	240000	3000	2	1.27	33501981000	138931	85.87	239000	243000	235500	308000	166000	237000	241141.15	41.21	-8058	4541	245000	241000	238000	234000	231000	239500	232500	4910	71000	5000	184860	500	1	92995094	223188	6.60	0.54	12	0.15	36340.00	441136.00	270000	20240318	-11.11	198000	20240119	21.21	270000	-11.11	20240318	198000	21.21	20240119	270000	-11.11	20240318	198000	21.21	20240119	0.08	N	012330	5000	4909 억	38319942	N	N	637	N	N
127	20241209	110257	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	242000	5000	2	2.11	27342303500	113375	70.07	239000	243000	235500	308000	166000	237000	241166.95	41.21	-8058	1565	245000	241000	238000	234000	231000	239500	232500	4910	71000	5000	184860	500	1	92995094	225048	6.66	0.55	12	0.12	36340.00	441136.00	270000	20240318	-10.37	198000	20240119	22.22	270000	-10.37	20240318	198000	22.22	20240119	270000	-10.37	20240318	198000	22.22	20240119	0.08	N	012330	5000	4909 억	38319942	N	N	637	N	N
128	20241209	100257	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	241500	4500	2	1.90	19771209000	82107	50.75	239000	243000	235500	308000	166000	237000	240798.09	41.21	-8058	945	245000	241000	238000	234000	231000	239500	232500	4910	71000	5000	184860	500	1	92995094	224583	6.65	0.55	12	0.09	36340.00	441136.00	270000	20240318	-10.56	198000	20240119	21.97	270000	-10.56	20240318	198000	21.97	20240119	270000	-10.56	20240318	198000	21.97	20240119	0.08	N	012330	5000	4909 억	38319942	N	N	637	N	N
129	20241209	090255	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	238500	1500	2	0.63	3044971000	12789	7.90	239000	239000	235500	308000	166000	237000	238092.97	41.21	-8058	-303	245000	241000	238000	234000	231000	239500	232500	4910	71000	5000	184860	500	1	92995094	221793	6.56	0.54	12	0.01	36340.00	441136.00	270000	20240318	-11.67	198000	20240119	20.45	270000	-11.67	20240318	198000	20.45	20240119	270000	-11.67	20240318	198000	20.45	20240119	0.08	N	012330	5000	4909 억	38319942	N	N	637	N	N
130	20241206	160255	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	237000	500	2	0.21	38451567000	161727	96.31	238500	242000	235000	307000	166000	236500	237757.00	41.23	0	-45226	241500	239000	235500	233000	229500	240250	234250	4910	70500	5000	184470	500	1	92995094	220398	6.52	0.54	12	0.17	36340.00	441136.00	270000	20240318	-12.22	198000	20240119	19.70	270000	-12.22	20240318	198000	19.70	20240119	270000	-12.22	20240318	198000	19.70	20240119	0.08	N	012330	5000	4909 억	38340849	N	N	633	N	N
131	20241206	150255	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	238000	1500	2	0.63	35313118500	148498	88.43	238500	242000	235000	307000	166000	236500	237802.84	41.23	0	-41760	241500	239000	235500	233000	229500	240250	234250	4910	70500	5000	184470	500	1	92995094	221328	6.55	0.54	12	0.16	36340.00	441136.00	270000	20240318	-11.85	198000	20240119	20.20	270000	-11.85	20240318	198000	20.20	20240119	270000	-11.85	20240318	198000	20.20	20240119	0.08	N	012330	5000	4909 억	38340849	N	N	658	N	N
132	20241206	140254	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	236500	0	3	0.00	30259730000	127192	75.74	238500	242000	235000	307000	166000	236500	237907.01	41.23	0	-36141	241500	239000	235500	233000	229500	240250	234250	4910	70500	5000	184470	500	1	92995094	219933	6.51	0.54	12	0.14	36340.00	441136.00	270000	20240318	-12.41	198000	20240119	19.44	270000	-12.41	20240318	198000	19.44	20240119	270000	-12.41	20240318	198000	19.44	20240119	0.08	N	012330	5000	4909 억	38340849	N	N	658	N	N
133	20241206	130255	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	236500	0	3	0.00	25516669500	107166	63.82	238500	242000	235000	307000	166000	236500	238105.62	41.23	0	-28700	241500	239000	235500	233000	229500	240250	234250	4910	70500	5000	184470	500	1	92995094	219933	6.51	0.54	12	0.12	36340.00	441136.00	270000	20240318	-12.41	198000	20240119	19.44	270000	-12.41	20240318	198000	19.44	20240119	270000	-12.41	20240318	198000	19.44	20240119	0.08	N	012330	5000	4909 억	38340849	N	N	658	N	N
134	20241206	120254	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	237500	1000	2	0.42	21769070000	91355	54.40	238500	242000	235000	307000	166000	236500	238292.88	41.23	0	-24082	241500	239000	235500	233000	229500	240250	234250	4910	70500	5000	184470	500	1	92995094	220863	6.54	0.54	12	0.10	36340.00	441136.00	270000	20240318	-12.04	198000	20240119	19.95	270000	-12.04	20240318	198000	19.95	20240119	270000	-12.04	20240318	198000	19.95	20240119	0.08	N	012330	5000	4909 억	38340849	N	N	658	N	N
135	20241206	110255	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	237000	500	2	0.21	17727622000	74383	44.29	238500	242000	235000	307000	166000	236500	238331.36	41.23	0	-19185	241500	239000	235500	233000	229500	240250	234250	4910	70500	5000	184470	500	1	92995094	220398	6.52	0.54	12	0.08	36340.00	441136.00	270000	20240318	-12.22	198000	20240119	19.70	270000	-12.22	20240318	198000	19.70	20240119	270000	-12.22	20240318	198000	19.70	20240119	0.08	N	012330	5000	4909 억	38340849	N	N	658	N	N
136	20241206	100253	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	238500	2000	2	0.85	9459983000	39542	23.55	238500	242000	236000	307000	166000	236500	239245.66	41.23	0	-7328	241500	239000	235500	233000	229500	240250	234250	4910	70500	5000	184470	500	1	92995094	221793	6.56	0.54	12	0.04	36340.00	441136.00	270000	20240318	-11.67	198000	20240119	20.45	270000	-11.67	20240318	198000	20.45	20240119	270000	-11.67	20240318	198000	20.45	20240119	0.08	N	012330	5000	4909 억	38340849	N	N	658	N	N
137	20241206	090255	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	237000	500	2	0.21	1214439500	5108	3.04	238500	238500	236000	307000	166000	236500	237776.95	41.23	0	-729	241500	239000	235500	233000	229500	240250	234250	4910	70500	5000	184470	500	1	92995094	220398	6.52	0.54	12	0.01	36340.00	441136.00	270000	20240318	-12.22	198000	20240119	19.70	270000	-12.22	20240318	198000	19.70	20240119	270000	-12.22	20240318	198000	19.70	20240119	0.08	N	012330	5000	4909 억	38340849	N	N	658	N	N
138	20241205	160250	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	236500	-1500	5	-0.63	39365026000	167708	92.71	236000	238000	232000	309000	167000	238000	234722.84	41.29	-7900	-44151	242666	240332	237166	234832	231666	238750	233250	4910	71000	5000	185640	500	1	92995094	219933	6.51	0.54	12	0.18	36340.00	441136.00	270000	20240318	-12.41	198000	20240119	19.44	270000	-12.41	20240318	198000	19.44	20240119	270000	-12.41	20240318	198000	19.44	20240119	0.07	N	012330	5000	4909 억	38397731	N	N	658	N	N
139	20241205	150253	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	236000	-2000	5	-0.84	34321909000	146351	80.91	236000	238000	232000	309000	167000	238000	234517.69	41.29	-7900	-37841	242666	240332	237166	234832	231666	238750	233250	4910	71000	5000	185640	500	1	92995094	219468	6.49	0.53	12	0.16	36340.00	441136.00	270000	20240318	-12.59	198000	20240119	19.19	270000	-12.59	20240318	198000	19.19	20240119	270000	-12.59	20240318	198000	19.19	20240119	0.07	N	012330	5000	4909 억	38397731	N	N	117	N	N
140	20241205	140251	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	236000	-2000	5	-0.84	27712477500	118387	65.45	236000	238000	232000	309000	167000	238000	234083.69	41.29	-7900	-29436	242666	240332	237166	234832	231666	238750	233250	4910	71000	5000	185640	500	1	92995094	219468	6.49	0.53	12	0.13	36340.00	441136.00	270000	20240318	-12.59	198000	20240119	19.19	270000	-12.59	20240318	198000	19.19	20240119	270000	-12.59	20240318	198000	19.19	20240119	0.07	N	012330	5000	4909 억	38397731	N	N	117	N	N
141	20241205	130252	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	234500	-3500	5	-1.47	22309768500	95383	52.73	236000	238000	232000	309000	167000	238000	233896.57	41.29	-7900	-24478	242666	240332	237166	234832	231666	238750	233250	4910	71000	5000	185640	500	1	92995094	218073	6.45	0.53	12	0.10	36340.00	441136.00	270000	20240318	-13.15	198000	20240119	18.43	270000	-13.15	20240318	198000	18.43	20240119	270000	-13.15	20240318	198000	18.43	20240119	0.07	N	012330	5000	4909 억	38397731	N	N	117	N	N
142	20241205	120252	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	233000	-5000	5	-2.10	19070791000	81538	45.08	236000	238000	232000	309000	167000	238000	233888.23	41.29	-7900	-18093	242666	240332	237166	234832	231666	238750	233250	4910	71000	5000	185640	500	1	92995094	216679	6.41	0.53	12	0.09	36340.00	441136.00	270000	20240318	-13.70	198000	20240119	17.68	270000	-13.70	20240318	198000	17.68	20240119	270000	-13.70	20240318	198000	17.68	20240119	0.07	N	012330	5000	4909 억	38397731	N	N	117	N	N
143	20241205	110251	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	234500	-3500	5	-1.47	15616609500	66772	36.91	236000	238000	232000	309000	167000	238000	233879.43	41.29	-7900	-16051	242666	240332	237166	234832	231666	238750	233250	4910	71000	5000	185640	500	1	92995094	218073	6.45	0.53	12	0.07	36340.00	441136.00	270000	20240318	-13.15	198000	20240119	18.43	270000	-13.15	20240318	198000	18.43	20240119	270000	-13.15	20240318	198000	18.43	20240119	0.07	N	012330	5000	4909 억	38397731	N	N	117	N	N
144	20241205	100250	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	232500	-5500	5	-2.31	7464187500	31772	17.56	236000	238000	232500	309000	167000	238000	234929.44	41.29	-7900	-11777	242666	240332	237166	234832	231666	238750	233250	4910	71000	5000	185640	500	1	92995094	216214	6.40	0.53	12	0.03	36340.00	441136.00	270000	20240318	-13.89	198000	20240119	17.42	270000	-13.89	20240318	198000	17.42	20240119	270000	-13.89	20240318	198000	17.42	20240119	0.07	N	012330	5000	4909 억	38397731	N	N	117	N	N
145	20241205	090251	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	236500	-1500	5	-0.63	879612500	3722	2.06	236000	238000	235500	309000	167000	238000	236326.57	41.29	-7900	-774	242666	240332	237166	234832	231666	238750	233250	4910	71000	5000	185640	500	1	92995094	219933	6.51	0.54	12	0.00	36340.00	441136.00	270000	20240318	-12.41	198000	20240119	19.44	270000	-12.41	20240318	198000	19.44	20240119	270000	-12.41	20240318	198000	19.44	20240119	0.07	N	012330	5000	4909 억	38397731	N	N	117	N	N
146	20241204	160248	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	238000	-4000	5	-1.65	42642935000	180340	99.95	238500	239500	234000	314500	169500	242000	236457.99	41.31	0	2830	254000	248000	244000	238000	234000	246000	236000	4910	72500	5000	188760	500	1	92995094	221328	6.55	0.54	12	0.19	36340.00	441136.00	270000	20240318	-11.85	198000	20240119	20.20	270000	-11.85	20240318	198000	20.20	20240119	270000	-11.85	20240318	198000	20.20	20240119	0.08	N	012330	5000	4909 억	38416977	N	N	117	N	N
147	20241204	150248	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	238000	-4000	5	-1.65	35686596500	151122	83.75	238500	239000	234000	314500	169500	242000	236144.28	41.31	0	-2718	254000	248000	244000	238000	234000	246000	236000	4910	72500	5000	188760	500	1	92995094	221328	6.55	0.54	12	0.16	36340.00	441136.00	270000	20240318	-11.85	198000	20240119	20.20	270000	-11.85	20240318	198000	20.20	20240119	270000	-11.85	20240318	198000	20.20	20240119	0.08	N	012330	5000	4909 억	38416977	N	N	191	N	N
148	20241204	140248	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	235000	-7000	5	-2.89	29886728500	126605	70.16	238500	239000	234000	314500	169500	242000	236062.78	41.31	0	-5949	254000	248000	244000	238000	234000	246000	236000	4910	72500	5000	188760	500	1	92995094	218538	6.47	0.53	12	0.14	36340.00	441136.00	270000	20240318	-12.96	198000	20240119	18.69	270000	-12.96	20240318	198000	18.69	20240119	270000	-12.96	20240318	198000	18.69	20240119	0.08	N	012330	5000	4909 억	38416977	N	N	191	N	N
149	20241204	130248	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	235000	-7000	5	-2.89	25149443000	106479	59.01	238500	239000	234000	314500	169500	242000	236191.58	41.31	0	-4281	254000	248000	244000	238000	234000	246000	236000	4910	72500	5000	188760	500	1	92995094	218538	6.47	0.53	12	0.11	36340.00	441136.00	270000	20240318	-12.96	198000	20240119	18.69	270000	-12.96	20240318	198000	18.69	20240119	270000	-12.96	20240318	198000	18.69	20240119	0.08	N	012330	5000	4909 억	38416977	N	N	191	N	N
150	20241204	120248	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	236500	-5500	5	-2.27	22113493500	93592	51.87	238500	239000	234000	314500	169500	242000	236275.47	41.31	0	-3624	254000	248000	244000	238000	234000	246000	236000	4910	72500	5000	188760	500	1	92995094	219933	6.51	0.54	12	0.10	36340.00	441136.00	270000	20240318	-12.41	198000	20240119	19.44	270000	-12.41	20240318	198000	19.44	20240119	270000	-12.41	20240318	198000	19.44	20240119	0.08	N	012330	5000	4909 억	38416977	N	N	191	N	N
151	20241204	110243	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	235500	-6500	5	-2.69	17730758500	74981	41.55	238500	239000	234000	314500	169500	242000	236470.02	41.31	0	-4569	254000	248000	244000	238000	234000	246000	236000	4910	72500	5000	188760	500	1	92995094	219003	6.48	0.53	12	0.08	36340.00	441136.00	270000	20240318	-12.78	198000	20240119	18.94	270000	-12.78	20240318	198000	18.94	20240119	270000	-12.78	20240318	198000	18.94	20240119	0.08	N	012330	5000	4909 억	38416977	N	N	191	N	N
152	20241204	100244	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	236500	-5500	5	-2.27	12385274000	52284	28.98	238500	239000	234000	314500	169500	242000	236884.59	41.31	0	-2443	254000	248000	244000	238000	234000	246000	236000	4910	72500	5000	188760	500	1	92995094	219933	6.51	0.54	12	0.06	36340.00	441136.00	270000	20240318	-12.41	198000	20240119	19.44	270000	-12.41	20240318	198000	19.44	20240119	270000	-12.41	20240318	198000	19.44	20240119	0.08	N	012330	5000	4909 억	38416977	N	N	191	N	N
153	20241204	090247	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	235500	-6500	5	-2.69	3910200000	16485	9.14	238500	239000	234000	314500	169500	242000	237197.45	41.31	0	-581	254000	248000	244000	238000	234000	246000	236000	4910	72500	5000	188760	500	1	92995094	219003	6.48	0.53	12	0.02	36340.00	441136.00	270000	20240318	-12.78	198000	20240119	18.94	270000	-12.78	20240318	198000	18.94	20240119	270000	-12.78	20240318	198000	18.94	20240119	0.08	N	012330	5000	4909 억	38416977	N	N	191	N	N
154	20241203	160302	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	242000	-3500	5	-1.43	43783212000	179982	133.47	250000	250000	240000	319000	172000	245500	243267.27	41.28	0	10608	255500	250500	246000	241000	236500	253000	243500	4910	73500	5000	191490	500	1	92995094	225048	6.66	0.55	12	0.19	36340.00	441136.00	270000	20240318	-10.37	198000	20240119	22.22	270000	-10.37	20240318	198000	22.22	20240119	270000	-10.37	20240318	198000	22.22	20240119	0.07	N	012330	5000	4909 억	38390559	N	N	191	N	N
155	20241203	150306	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	241000	-4500	5	-1.83	38037292500	156243	115.86	250000	250000	240000	319000	172000	245500	243449.41	41.28	0	9173	255500	250500	246000	241000	236500	253000	243500	4910	73500	5000	191490	500	1	92995094	224118	6.63	0.55	12	0.17	36340.00	441136.00	270000	20240318	-10.74	198000	20240119	21.72	270000	-10.74	20240318	198000	21.72	20240119	270000	-10.74	20240318	198000	21.72	20240119	0.07	N	012330	5000	4909 억	38390559	N	N	509	N	N
156	20241203	140300	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	242000	-3500	5	-1.43	30650851500	125729	93.23	250000	250000	240000	319000	172000	245500	243784.88	41.28	0	2936	255500	250500	246000	241000	236500	253000	243500	4910	73500	5000	191490	500	1	92995094	225048	6.66	0.55	12	0.14	36340.00	441136.00	270000	20240318	-10.37	198000	20240119	22.22	270000	-10.37	20240318	198000	22.22	20240119	270000	-10.37	20240318	198000	22.22	20240119	0.07	N	012330	5000	4909 억	38390559	N	N	509	N	N
157	20241203	130259	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	242500	-3000	5	-1.22	25183322000	103147	76.49	250000	250000	240000	319000	172000	245500	244149.65	41.28	0	-2538	255500	250500	246000	241000	236500	253000	243500	4910	73500	5000	191490	500	1	92995094	225513	6.67	0.55	12	0.11	36340.00	441136.00	270000	20240318	-10.19	198000	20240119	22.47	270000	-10.19	20240318	198000	22.47	20240119	270000	-10.19	20240318	198000	22.47	20240119	0.07	N	012330	5000	4909 억	38390559	N	N	509	N	N
158	20241203	120310	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	243000	-2500	5	-1.02	23116037000	94627	70.17	250000	250000	240000	319000	172000	245500	244285.68	41.28	0	-5850	255500	250500	246000	241000	236500	253000	243500	4910	73500	5000	191490	500	1	92995094	225978	6.69	0.55	12	0.10	36340.00	441136.00	270000	20240318	-10.00	198000	20240119	22.73	270000	-10.00	20240318	198000	22.73	20240119	270000	-10.00	20240318	198000	22.73	20240119	0.07	N	012330	5000	4909 억	38390559	N	N	509	N	N
159	20241203	110258	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	243000	-2500	5	-1.02	16976124000	69228	51.34	250000	250000	242500	319000	172000	245500	245220.44	41.28	0	-5350	255500	250500	246000	241000	236500	253000	243500	4910	73500	5000	191490	500	1	92995094	225978	6.69	0.55	12	0.07	36340.00	441136.00	270000	20240318	-10.00	198000	20240119	22.73	270000	-10.00	20240318	198000	22.73	20240119	270000	-10.00	20240318	198000	22.73	20240119	0.07	N	012330	5000	4909 억	38390559	N	N	509	N	N
160	20241203	100251	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	243500	-2000	5	-0.81	11297479000	45924	34.06	250000	250000	243000	319000	172000	245500	246003.95	41.28	0	-1973	255500	250500	246000	241000	236500	253000	243500	4910	73500	5000	191490	500	1	92995094	226443	6.70	0.55	12	0.05	36340.00	441136.00	270000	20240318	-9.81	198000	20240119	22.98	270000	-9.81	20240318	198000	22.98	20240119	270000	-9.81	20240318	198000	22.98	20240119	0.07	N	012330	5000	4909 억	38390559	N	N	509	N	N
161	20241203	090252	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	248000	2500	2	1.02	2760756000	11110	8.24	250000	250000	246000	319000	172000	245500	248496.40	41.28	0	1744	255500	250500	246000	241000	236500	253000	243500	4910	73500	5000	191490	500	1	92995094	230628	6.82	0.56	12	0.01	36340.00	441136.00	270000	20240318	-8.15	198000	20240119	25.25	270000	-8.15	20240318	198000	25.25	20240119	270000	-8.15	20240318	198000	25.25	20240119	0.07	N	012330	5000	4909 억	38390559	N	N	509	N	N
162	20241202	160245	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	245500	6000	2	2.51	33231724000	134740	89.17	244000	251000	241500	311000	168000	239500	246637.55	41.25	0	5435	250500	245000	241000	235500	231500	243000	233500	4910	71500	5000	186810	500	1	92995094	228303	6.76	0.56	12	0.14	36340.00	441136.00	270000	20240318	-9.07	198000	20240119	23.99	270000	-9.07	20240318	198000	23.99	20240119	270000	-9.07	20240318	198000	23.99	20240119	0.07	N	012330	5000	4909 억	38361476	N	N	509	N	N
163	20241202	150305	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	246500	7000	2	2.92	28887583500	117055	77.47	244000	251000	241500	311000	168000	239500	246787.41	41.25	0	3301	250500	245000	241000	235500	231500	243000	233500	4910	71500	5000	186810	500	1	92995094	229233	6.78	0.56	12	0.13	36340.00	441136.00	270000	20240318	-8.70	198000	20240119	24.49	270000	-8.70	20240318	198000	24.49	20240119	270000	-8.70	20240318	198000	24.49	20240119	0.07	N	012330	5000	4909 억	38361476	N	N	46	N	N
164	20241202	140253	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	245500	6000	2	2.51	25073942500	101586	67.23	244000	251000	241500	311000	168000	239500	246825.94	41.25	0	6417	250500	245000	241000	235500	231500	243000	233500	4910	71500	5000	186810	500	1	92995094	228303	6.76	0.56	12	0.11	36340.00	441136.00	270000	20240318	-9.07	198000	20240119	23.99	270000	-9.07	20240318	198000	23.99	20240119	270000	-9.07	20240318	198000	23.99	20240119	0.07	N	012330	5000	4909 억	38361476	N	N	46	N	N
165	20241202	130300	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	244500	5000	2	2.09	20323646500	82276	54.45	244000	251000	241500	311000	168000	239500	247019.38	41.25	0	9689	250500	245000	241000	235500	231500	243000	233500	4910	71500	5000	186810	500	1	92995094	227373	6.73	0.55	12	0.09	36340.00	441136.00	270000	20240318	-9.44	198000	20240119	23.48	270000	-9.44	20240318	198000	23.48	20240119	270000	-9.44	20240318	198000	23.48	20240119	0.07	N	012330	5000	4909 억	38361476	N	N	46	N	N
166	20241202	120259	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	246500	7000	2	2.92	17935703500	72533	48.00	244000	251000	241500	311000	168000	239500	247278.18	41.25	0	12780	250500	245000	241000	235500	231500	243000	233500	4910	71500	5000	186810	500	1	92995094	229233	6.78	0.56	12	0.08	36340.00	441136.00	270000	20240318	-8.70	198000	20240119	24.49	270000	-8.70	20240318	198000	24.49	20240119	270000	-8.70	20240318	198000	24.49	20240119	0.07	N	012330	5000	4909 억	38361476	N	N	46	N	N
167	20241202	110247	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	247000	7500	2	3.13	15665815500	63349	41.92	244000	251000	241500	311000	168000	239500	247295.78	41.25	0	15071	250500	245000	241000	235500	231500	243000	233500	4910	71500	5000	186810	500	1	92995094	229698	6.80	0.56	12	0.07	36340.00	441136.00	270000	20240318	-8.52	198000	20240119	24.75	270000	-8.52	20240318	198000	24.75	20240119	270000	-8.52	20240318	198000	24.75	20240119	0.07	N	012330	5000	4909 억	38361476	N	N	46	N	N
168	20241202	100246	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	248000	8500	2	3.55	12104333000	49016	32.44	244000	251000	241500	311000	168000	239500	246949.00	41.25	0	11651	250500	245000	241000	235500	231500	243000	233500	4910	71500	5000	186810	500	1	92995094	230628	6.82	0.56	12	0.05	36340.00	441136.00	270000	20240318	-8.15	198000	20240119	25.25	270000	-8.15	20240318	198000	25.25	20240119	270000	-8.15	20240318	198000	25.25	20240119	0.07	N	012330	5000	4909 억	38361476	N	N	46	N	N
169	20241202	090247	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	243500	4000	2	1.67	1705475000	7000	4.63	244000	244000	241500	311000	168000	239500	243648.77	41.25	0	2431	250500	245000	241000	235500	231500	243000	233500	4910	71500	5000	186810	500	1	92995094	226443	6.70	0.55	12	0.01	36340.00	441136.00	270000	20240318	-9.81	198000	20240119	22.98	270000	-9.81	20240318	198000	22.98	20240119	270000	-9.81	20240318	198000	22.98	20240119	0.07	N	012330	5000	4909 억	38361476	N	N	46	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History