KissMeData/012450/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

83 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	326500	7500	2	2.35	66826355000	204610	104.28	317000	330000	317000	414500	223500	319000	326607.23	43.59	46834	50818	331000	325000	321500	315500	312000	323250	313750	2404	95500	5000	210540	500	1	45581161	148822	20.22	4.68	12	0.45	16147.00	69732.00	425000	20241112	-23.18	127034	20231226	157.02	425000	-23.18	20241112	128793	153.51	20240102	425000	-23.18	20241112	124500	162.25	20240102	0.66	N	012450	5000	2404 억	19869868	N	N	780	N	N
3	20241231	150311	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	326500	7500	2	2.35	66826355000	204610	104.28	317000	330000	317000	414500	223500	319000	326607.23	43.59	46834	50818	331000	325000	321500	315500	312000	323250	313750	2404	95500	5000	210540	500	1	45581161	148822	20.22	4.68	12	0.45	16147.00	69732.00	425000	20241112	-23.18	127034	20231226	157.02	425000	-23.18	20241112	128793	153.51	20240102	425000	-23.18	20241112	124500	162.25	20240102	0.66	N	012450	5000	2404 억	19869868	N	N	780	N	N
4	20241231	140310	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	326500	7500	2	2.35	66826355000	204610	104.28	317000	330000	317000	414500	223500	319000	326607.23	43.59	46834	50818	331000	325000	321500	315500	312000	323250	313750	2404	95500	5000	210540	500	1	45581161	148822	20.22	4.68	12	0.45	16147.00	69732.00	425000	20241112	-23.18	127034	20231226	157.02	425000	-23.18	20241112	128793	153.51	20240102	425000	-23.18	20241112	124500	162.25	20240102	0.66	N	012450	5000	2404 억	19869868	N	N	780	N	N
5	20241231	130309	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	326500	7500	2	2.35	66826355000	204610	104.28	317000	330000	317000	414500	223500	319000	326607.23	43.59	46834	50818	331000	325000	321500	315500	312000	323250	313750	2404	95500	5000	210540	500	1	45581161	148822	20.22	4.68	12	0.45	16147.00	69732.00	425000	20241112	-23.18	127034	20231226	157.02	425000	-23.18	20241112	128793	153.51	20240102	425000	-23.18	20241112	124500	162.25	20240102	0.66	N	012450	5000	2404 억	19869868	N	N	780	N	N
6	20241231	120309	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	326500	7500	2	2.35	66826355000	204610	104.28	317000	330000	317000	414500	223500	319000	326607.23	43.59	46834	50818	331000	325000	321500	315500	312000	323250	313750	2404	95500	5000	210540	500	1	45581161	148822	20.22	4.68	12	0.45	16147.00	69732.00	425000	20241112	-23.18	127034	20231226	157.02	425000	-23.18	20241112	128793	153.51	20240102	425000	-23.18	20241112	124500	162.25	20240102	0.66	N	012450	5000	2404 억	19869868	N	N	780	N	N
7	20241231	110309	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	326500	7500	2	2.35	66826355000	204610	104.28	317000	330000	317000	414500	223500	319000	326607.23	43.59	46834	50818	331000	325000	321500	315500	312000	323250	313750	2404	95500	5000	210540	500	1	45581161	148822	20.22	4.68	12	0.45	16147.00	69732.00	425000	20241112	-23.18	127034	20231226	157.02	425000	-23.18	20241112	128793	153.51	20240102	425000	-23.18	20241112	124500	162.25	20240102	0.66	N	012450	5000	2404 억	19869868	N	N	780	N	N
8	20241231	100310	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	326500	7500	2	2.35	66826355000	204610	104.28	317000	330000	317000	414500	223500	319000	326607.23	43.59	46834	50818	331000	325000	321500	315500	312000	323250	313750	2404	95500	5000	210540	500	1	45581161	148822	20.22	4.68	12	0.45	16147.00	69732.00	425000	20241112	-23.18	127034	20231226	157.02	425000	-23.18	20241112	128793	153.51	20240102	425000	-23.18	20241112	124500	162.25	20240102	0.66	N	012450	5000	2404 억	19869868	N	N	780	N	N
9	20241231	090311	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	326500	7500	2	2.35	66826355000	204610	104.28	317000	330000	317000	414500	223500	319000	326607.23	43.59	46834	50818	331000	325000	321500	315500	312000	323250	313750	2404	95500	5000	210540	500	1	45581161	148822	20.22	4.68	12	0.45	16147.00	69732.00	425000	20241112	-23.18	127034	20231226	157.02	425000	-23.18	20241112	128793	153.51	20240102	425000	-23.18	20241112	124500	162.25	20240102	0.66	N	012450	5000	2404 억	19869868	N	N	780	N	N
10	20241230	160308	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	326500	7500	2	2.35	66478349500	203545	103.74	317000	330000	317000	414500	223500	319000	326607.23	43.49	0	50818	331000	325000	321500	315500	312000	323250	313750	2404	95500	5000	210540	500	1	45581161	148822	20.22	4.68	12	0.45	16147.00	69732.00	425000	20241112	-23.18	127034	20231226	157.02	425000	-23.18	20241112	128793	153.51	20240102	425000	-23.18	20241112	124500	162.25	20240102	0.66	N	012450	5000	2404 억	19823034	N	N	780	N	N
11	20241230	150310	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	328500	9500	2	2.98	56739502500	173774	88.56	317000	330000	317000	414500	223500	319000	326518.29	43.49	0	48903	331000	325000	321500	315500	312000	323250	313750	2404	95500	5000	210540	500	1	45581161	149734	20.34	4.71	12	0.38	16147.00	69732.00	425000	20241112	-22.71	127034	20231226	158.59	425000	-22.71	20241112	128793	155.06	20240102	425000	-22.71	20241112	124500	163.86	20240102	0.66	N	012450	5000	2404 억	19823034	N	N	262	N	N
12	20241230	140310	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	329000	10000	2	3.13	45255308500	138827	70.75	317000	330000	317000	414500	223500	319000	325989.42	43.49	0	43589	331000	325000	321500	315500	312000	323250	313750	2404	95500	5000	210540	500	1	45581161	149962	20.38	4.72	12	0.30	16147.00	69732.00	425000	20241112	-22.59	127034	20231226	158.99	425000	-22.59	20241112	128793	155.45	20240102	425000	-22.59	20241112	124500	164.26	20240102	0.66	N	012450	5000	2404 억	19823034	N	N	262	N	N
13	20241230	130309	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	326500	7500	2	2.35	37748124000	115845	59.04	317000	330000	317000	414500	223500	319000	325857.25	43.49	0	35748	331000	325000	321500	315500	312000	323250	313750	2404	95500	5000	210540	500	1	45581161	148822	20.22	4.68	12	0.25	16147.00	69732.00	425000	20241112	-23.18	127034	20231226	157.02	425000	-23.18	20241112	128793	153.51	20240102	425000	-23.18	20241112	124500	162.25	20240102	0.66	N	012450	5000	2404 억	19823034	N	N	262	N	N
14	20241230	120309	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	326000	7000	2	2.19	34449095500	105722	53.88	317000	330000	317000	414500	223500	319000	325853.69	43.49	0	32304	331000	325000	321500	315500	312000	323250	313750	2404	95500	5000	210540	500	1	45581161	148595	20.19	4.68	12	0.23	16147.00	69732.00	425000	20241112	-23.29	127034	20231226	156.62	425000	-23.29	20241112	128793	153.12	20240102	425000	-23.29	20241112	124500	161.85	20240102	0.66	N	012450	5000	2404 억	19823034	N	N	262	N	N
15	20241230	110310	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	326500	7500	2	2.35	30564131000	93839	47.83	317000	330000	317000	414500	223500	319000	325716.64	43.49	0	27930	331000	325000	321500	315500	312000	323250	313750	2404	95500	5000	210540	500	1	45581161	148822	20.22	4.68	12	0.21	16147.00	69732.00	425000	20241112	-23.18	127034	20231226	157.02	425000	-23.18	20241112	128793	153.51	20240102	425000	-23.18	20241112	124500	162.25	20240102	0.66	N	012450	5000	2404 억	19823034	N	N	262	N	N
16	20241230	100310	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	328000	9000	2	2.82	23634449000	72604	37.00	317000	330000	317000	414500	223500	319000	325536.06	43.49	0	27771	331000	325000	321500	315500	312000	323250	313750	2404	95500	5000	210540	500	1	45581161	149506	20.31	4.70	12	0.16	16147.00	69732.00	425000	20241112	-22.82	127034	20231226	158.20	425000	-22.82	20241112	128793	154.67	20240102	425000	-22.82	20241112	124500	163.45	20240102	0.66	N	012450	5000	2404 억	19823034	N	N	262	N	N
17	20241230	090310	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	320000	1000	2	0.31	1330916500	4191	2.14	317000	320000	317000	414500	223500	319000	317523.82	43.49	0	196	331000	325000	321500	315500	312000	323250	313750	2404	95500	5000	210540	500	1	45581161	145860	19.82	4.59	12	0.01	16147.00	69732.00	425000	20241112	-24.71	127034	20231226	151.90	425000	-24.71	20241112	128793	148.46	20240102	425000	-24.71	20241112	124500	157.03	20240102	0.66	N	012450	5000	2404 억	19823034	N	N	262	N	N
18	20241227	160308	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	319000	-4500	5	-1.39	62086240500	193440	103.85	321500	327500	318000	420500	226500	323500	320985.39	43.44	0	14964	332833	328166	322333	317666	311833	325250	314750	2404	97000	5000	213510	500	1	45581161	145404	19.76	4.57	12	0.42	16147.00	69732.00	425000	20241112	-24.94	127034	20231226	151.11	425000	-24.94	20241112	128793	147.68	20240102	425000	-24.94	20241112	122800	159.77	20231227	0.65	N	012450	5000	2404 억	19801648	N	N	262	N	N
19	20241227	150307	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	319500	-4000	5	-1.24	55414863000	172556	92.63	321500	327500	318000	420500	226500	323500	321140.70	43.44	0	9722	332833	328166	322333	317666	311833	325250	314750	2404	97000	5000	213510	500	1	45581161	145632	19.79	4.58	12	0.38	16147.00	69732.00	425000	20241112	-24.82	127034	20231226	151.51	425000	-24.82	20241112	128793	148.07	20240102	425000	-24.82	20241112	122800	160.18	20231227	0.65	N	012450	5000	2404 억	19801648	N	N	837	N	N
20	20241227	140310	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	319000	-4500	5	-1.39	49207017000	153172	82.23	321500	327500	318000	420500	226500	323500	321252.67	43.44	0	4900	332833	328166	322333	317666	311833	325250	314750	2404	97000	5000	213510	500	1	45581161	145404	19.76	4.57	12	0.34	16147.00	69732.00	425000	20241112	-24.94	127034	20231226	151.11	425000	-24.94	20241112	128793	147.68	20240102	425000	-24.94	20241112	122800	159.77	20231227	0.65	N	012450	5000	2404 억	19801648	N	N	837	N	N
21	20241227	130310	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	321500	-2000	5	-0.62	42446919000	132072	70.90	321500	327500	318000	420500	226500	323500	321391.53	43.44	0	7631	332833	328166	322333	317666	311833	325250	314750	2404	97000	5000	213510	500	1	45581161	146543	19.91	4.61	12	0.29	16147.00	69732.00	425000	20241112	-24.35	127034	20231226	153.08	425000	-24.35	20241112	128793	149.63	20240102	425000	-24.35	20241112	122800	161.81	20231227	0.65	N	012450	5000	2404 억	19801648	N	N	837	N	N
22	20241227	120308	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	319500	-4000	5	-1.24	35772549500	111290	59.74	321500	327500	318000	420500	226500	323500	321434.58	43.44	0	3613	332833	328166	322333	317666	311833	325250	314750	2404	97000	5000	213510	500	1	45581161	145632	19.79	4.58	12	0.24	16147.00	69732.00	425000	20241112	-24.82	127034	20231226	151.51	425000	-24.82	20241112	128793	148.07	20240102	425000	-24.82	20241112	122800	160.18	20231227	0.65	N	012450	5000	2404 억	19801648	N	N	837	N	N
23	20241227	110308	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	318500	-5000	5	-1.55	27811709500	86382	46.37	321500	327500	318000	420500	226500	323500	321961.04	43.44	0	-4840	332833	328166	322333	317666	311833	325250	314750	2404	97000	5000	213510	500	1	45581161	145176	19.73	4.57	12	0.19	16147.00	69732.00	425000	20241112	-25.06	127034	20231226	150.72	425000	-25.06	20241112	128793	147.30	20240102	425000	-25.06	20241112	122800	159.36	20231227	0.65	N	012450	5000	2404 억	19801648	N	N	837	N	N
24	20241227	100309	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	320500	-3000	5	-0.93	20054163500	62121	33.35	321500	327500	318000	420500	226500	323500	322823.72	43.44	0	-4775	332833	328166	322333	317666	311833	325250	314750	2404	97000	5000	213510	500	1	45581161	146088	19.85	4.60	12	0.14	16147.00	69732.00	425000	20241112	-24.59	127034	20231226	152.29	425000	-24.59	20241112	128793	148.85	20240102	425000	-24.59	20241112	122800	160.99	20231227	0.65	N	012450	5000	2404 억	19801648	N	N	837	N	N
25	20241227	090311	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	322500	-1000	5	-0.31	3064235000	9563	5.13	321500	323000	318000	420500	226500	323500	320411.26	43.44	0	-3159	332833	328166	322333	317666	311833	325250	314750	2404	97000	5000	213510	500	1	45581161	146999	19.97	4.62	12	0.02	16147.00	69732.00	425000	20241112	-24.12	127034	20231226	153.87	425000	-24.12	20241112	128793	150.40	20240102	425000	-24.12	20241112	122800	162.62	20231227	0.65	N	012450	5000	2404 억	19801648	N	N	837	N	N
26	20241226	160308	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	323500	-500	5	-0.15	59577920500	184634	102.82	324000	327000	316500	421000	227000	324000	322679.32	43.39	0	27070	334333	329166	324833	319666	315333	327000	317500	2404	97000	5000	213840	500	1	45581161	147455	20.03	4.64	12	0.41	16147.00	69732.00	425000	20241112	-23.88	127034	20231226	154.66	425000	-23.88	20241112	128793	151.18	20240102	425000	-23.88	20241112	122800	163.44	20231226	0.69	N	012450	5000	2404 억	19778192	N	N	813	N	N
27	20241226	150307	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	322500	-1500	5	-0.46	51670526000	160200	89.21	324000	327000	316500	421000	227000	324000	322537.33	43.39	0	20212	334333	329166	324833	319666	315333	327000	317500	2404	97000	5000	213840	500	1	45581161	146999	19.97	4.62	12	0.35	16147.00	69732.00	425000	20241112	-24.12	127034	20231226	153.87	425000	-24.12	20241112	128793	150.40	20240102	425000	-24.12	20241112	122800	162.62	20231226	0.69	N	012450	5000	2404 억	19778192	N	N	195	N	N
28	20241226	140306	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	322000	-2000	5	-0.62	45270405500	140374	78.17	324000	327000	316500	421000	227000	324000	322498.18	43.39	0	12243	334333	329166	324833	319666	315333	327000	317500	2404	97000	5000	213840	500	1	45581161	146771	19.94	4.62	12	0.31	16147.00	69732.00	425000	20241112	-24.24	127034	20231226	153.48	425000	-24.24	20241112	128793	150.01	20240102	425000	-24.24	20241112	122800	162.21	20231226	0.69	N	012450	5000	2404 억	19778192	N	N	195	N	N
29	20241226	130308	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	323500	-500	5	-0.15	39364937000	122126	68.01	324000	327000	316500	421000	227000	324000	322330.10	43.39	0	8903	334333	329166	324833	319666	315333	327000	317500	2404	97000	5000	213840	500	1	45581161	147455	20.03	4.64	12	0.27	16147.00	69732.00	425000	20241112	-23.88	127034	20231226	154.66	425000	-23.88	20241112	128793	151.18	20240102	425000	-23.88	20241112	122800	163.44	20231226	0.69	N	012450	5000	2404 억	19778192	N	N	195	N	N
30	20241226	120307	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	324500	500	2	0.15	33923514500	105370	58.68	324000	327000	316500	421000	227000	324000	321946.01	43.39	0	4875	334333	329166	324833	319666	315333	327000	317500	2404	97000	5000	213840	500	1	45581161	147911	20.10	4.65	12	0.23	16147.00	69732.00	425000	20241112	-23.65	127034	20231226	155.44	425000	-23.65	20241112	128793	151.95	20240102	425000	-23.65	20241112	122800	164.25	20231226	0.69	N	012450	5000	2404 억	19778192	N	N	195	N	N
31	20241226	110307	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	323000	-1000	5	-0.31	25254310500	78692	43.82	324000	327000	316500	421000	227000	324000	320924.81	43.39	0	-3986	334333	329166	324833	319666	315333	327000	317500	2404	97000	5000	213840	500	1	45581161	147227	20.00	4.63	12	0.17	16147.00	69732.00	425000	20241112	-24.00	127034	20231226	154.26	425000	-24.00	20241112	128793	150.79	20240102	425000	-24.00	20241112	122800	163.03	20231226	0.69	N	012450	5000	2404 억	19778192	N	N	195	N	N
32	20241226	100307	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	319000	-5000	5	-1.54	14980684500	46830	26.08	324000	327000	316500	421000	227000	324000	319892.32	43.39	0	-8042	334333	329166	324833	319666	315333	327000	317500	2404	97000	5000	213840	500	1	45581161	145404	19.76	4.57	12	0.10	16147.00	69732.00	425000	20241112	-24.94	127034	20231226	151.11	425000	-24.94	20241112	128793	147.68	20240102	425000	-24.94	20241112	122800	159.77	20231226	0.69	N	012450	5000	2404 억	19778192	N	N	195	N	N
33	20241226	090308	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	325000	1000	2	0.31	1445399000	4456	2.48	324000	327000	323000	421000	227000	324000	324374.01	43.39	0	-2303	334333	329166	324833	319666	315333	327000	317500	2404	97000	5000	213840	500	1	45581161	148139	20.13	4.66	12	0.01	16147.00	69732.00	425000	20241112	-23.53	127034	20231226	155.84	425000	-23.53	20241112	128793	152.34	20240102	425000	-23.53	20241112	122800	164.66	20231226	0.69	N	012450	5000	2404 억	19778192	N	N	195	N	N
34	20241224	160307	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	324000	-2000	5	-0.61	57892643000	178671	53.07	329000	330000	320500	423500	228500	326000	324018.11	43.49	0	-19427	342333	334166	320333	312166	298333	338250	316250	2404	97500	5000	215160	500	1	45581161	147683	20.07	4.65	12	0.39	16147.00	69732.00	425000	20241112	-23.76	127034	20231226	155.05	425000	-23.76	20241112	128793	151.57	20240102	425000	-23.76	20241112	122800	163.84	20231226	0.69	N	012450	5000	2404 억	19822787	N	N	195	N	N
35	20241224	150306	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	324000	-2000	5	-0.61	51395954500	158607	47.11	329000	330000	320500	423500	228500	326000	324045.89	43.49	0	-17073	342333	334166	320333	312166	298333	338250	316250	2404	97500	5000	215160	500	1	45581161	147683	20.07	4.65	12	0.35	16147.00	69732.00	425000	20241112	-23.76	127034	20231226	155.05	425000	-23.76	20241112	128793	151.57	20240102	425000	-23.76	20241112	122800	163.84	20231226	0.69	N	012450	5000	2404 억	19822787	N	N	473	N	N
36	20241224	140305	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	325000	-1000	5	-0.31	45211370000	139544	41.45	329000	330000	320500	423500	228500	326000	323993.59	43.49	0	-15941	342333	334166	320333	312166	298333	338250	316250	2404	97500	5000	215160	500	1	45581161	148139	20.13	4.66	12	0.31	16147.00	69732.00	425000	20241112	-23.53	127034	20231226	155.84	425000	-23.53	20241112	128793	152.34	20240102	425000	-23.53	20241112	122800	164.66	20231226	0.69	N	012450	5000	2404 억	19822787	N	N	473	N	N
37	20241224	130306	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	323000	-3000	5	-0.92	39811572000	122897	36.50	329000	330000	320500	423500	228500	326000	323942.52	43.49	0	-13787	342333	334166	320333	312166	298333	338250	316250	2404	97500	5000	215160	500	1	45581161	147227	20.00	4.63	12	0.27	16147.00	69732.00	425000	20241112	-24.00	127034	20231226	154.26	425000	-24.00	20241112	128793	150.79	20240102	425000	-24.00	20241112	122800	163.03	20231226	0.69	N	012450	5000	2404 억	19822787	N	N	473	N	N
38	20241224	120306	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	322500	-3500	5	-1.07	35744534000	110258	32.75	329000	330000	320500	423500	228500	326000	324189.87	43.49	0	-14924	342333	334166	320333	312166	298333	338250	316250	2404	97500	5000	215160	500	1	45581161	146999	19.97	4.62	12	0.24	16147.00	69732.00	425000	20241112	-24.12	127034	20231226	153.87	425000	-24.12	20241112	128793	150.40	20240102	425000	-24.12	20241112	122800	162.62	20231226	0.69	N	012450	5000	2404 억	19822787	N	N	473	N	N
39	20241224	110307	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	322000	-4000	5	-1.23	31505212000	97086	28.84	329000	330000	320500	423500	228500	326000	324508.23	43.49	0	-14528	342333	334166	320333	312166	298333	338250	316250	2404	97500	5000	215160	500	1	45581161	146771	19.94	4.62	12	0.21	16147.00	69732.00	425000	20241112	-24.24	127034	20231226	153.48	425000	-24.24	20241112	128793	150.01	20240102	425000	-24.24	20241112	122800	162.21	20231226	0.69	N	012450	5000	2404 억	19822787	N	N	473	N	N
40	20241224	100306	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	324500	-1500	5	-0.46	21165848000	65204	19.37	329000	330000	320500	423500	228500	326000	324609.57	43.49	0	-9388	342333	334166	320333	312166	298333	338250	316250	2404	97500	5000	215160	500	1	45581161	147911	20.10	4.65	12	0.14	16147.00	69732.00	425000	20241112	-23.65	127034	20231226	155.44	425000	-23.65	20241112	128793	151.95	20240102	425000	-23.65	20241112	122800	164.25	20231226	0.69	N	012450	5000	2404 억	19822787	N	N	473	N	N
41	20241224	090308	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	328000	2000	2	0.61	4461398500	13590	4.04	329000	330000	326500	423500	228500	326000	328286.07	43.49	0	-6690	342333	334166	320333	312166	298333	338250	316250	2404	97500	5000	215160	500	1	45581161	149506	20.31	4.70	12	0.03	16147.00	69732.00	425000	20241112	-22.82	127034	20231226	158.20	425000	-22.82	20241112	128793	154.67	20240102	425000	-22.82	20241112	122800	167.10	20231226	0.69	N	012450	5000	2404 억	19822787	N	N	473	N	N
42	20241223	160304	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	326000	21000	2	6.89	107133632500	334966	151.47	306500	328500	306500	396500	213500	305000	319834.75	43.33	-2842	95636	312333	308666	305833	302166	299333	307250	300750	2404	91500	5000	201300	500	1	45581161	148595	20.19	4.68	12	0.73	16147.00	69732.00	425000	20241112	-23.29	127034	20231226	156.62	425000	-23.29	20241112	128793	153.12	20240102	425000	-23.29	20241112	122800	165.47	20231226	0.72	N	012450	5000	2404 억	19749349	N	N	473	N	N
43	20241223	150306	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	328000	23000	2	7.54	95694724000	299923	135.63	306500	328000	306500	396500	213500	305000	319069.23	43.33	-2842	85877	312333	308666	305833	302166	299333	307250	300750	2404	91500	5000	201300	500	1	45581161	149506	20.31	4.70	12	0.66	16147.00	69732.00	425000	20241112	-22.82	127034	20231226	158.20	425000	-22.82	20241112	128793	154.67	20240102	425000	-22.82	20241112	122800	167.10	20231226	0.72	N	012450	5000	2404 억	19749349	N	N	504	N	N
44	20241223	140304	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	326500	21500	2	7.05	85305427500	268138	121.25	306500	327500	306500	396500	213500	305000	318145.16	43.33	-2842	81179	312333	308666	305833	302166	299333	307250	300750	2404	91500	5000	201300	500	1	45581161	148822	20.22	4.68	12	0.59	16147.00	69732.00	425000	20241112	-23.18	127034	20231226	157.02	425000	-23.18	20241112	128793	153.51	20240102	425000	-23.18	20241112	122800	165.88	20231226	0.72	N	012450	5000	2404 억	19749349	N	N	504	N	N
45	20241223	130305	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	327000	22000	2	7.21	74182400000	234022	105.83	306500	327000	306500	396500	213500	305000	316994.38	43.33	-2842	81573	312333	308666	305833	302166	299333	307250	300750	2404	91500	5000	201300	500	1	45581161	149050	20.25	4.69	12	0.51	16147.00	69732.00	425000	20241112	-23.06	127034	20231226	157.41	425000	-23.06	20241112	128793	153.90	20240102	425000	-23.06	20241112	122800	166.29	20231226	0.72	N	012450	5000	2404 억	19749349	N	N	504	N	N
46	20241223	120305	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	324000	19000	2	6.23	60895215500	193097	87.32	306500	324500	306500	396500	213500	305000	315366.39	43.33	-2842	70310	312333	308666	305833	302166	299333	307250	300750	2404	91500	5000	201300	500	1	45581161	147683	20.07	4.65	12	0.42	16147.00	69732.00	425000	20241112	-23.76	127034	20231226	155.05	425000	-23.76	20241112	128793	151.57	20240102	425000	-23.76	20241112	122800	163.84	20231226	0.72	N	012450	5000	2404 억	19749349	N	N	504	N	N
47	20241223	110305	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	320000	15000	2	4.92	47433188000	151192	68.37	306500	320500	306500	396500	213500	305000	313734.23	43.33	-2842	52892	312333	308666	305833	302166	299333	307250	300750	2404	91500	5000	201300	500	1	45581161	145860	19.82	4.59	12	0.33	16147.00	69732.00	425000	20241112	-24.71	127034	20231226	151.90	425000	-24.71	20241112	128793	148.46	20240102	425000	-24.71	20241112	122800	160.59	20231226	0.72	N	012450	5000	2404 억	19749349	N	N	504	N	N
48	20241223	100305	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	315000	10000	2	3.28	35095837000	112307	50.79	306500	315500	306500	396500	213500	305000	312506.12	43.33	-2842	36867	312333	308666	305833	302166	299333	307250	300750	2404	91500	5000	201300	500	1	45581161	143581	19.51	4.52	12	0.25	16147.00	69732.00	425000	20241112	-25.88	127034	20231226	147.97	425000	-25.88	20241112	128793	144.58	20240102	425000	-25.88	20241112	122800	156.51	20231226	0.72	N	012450	5000	2404 억	19749349	N	N	504	N	N
49	20241223	090305	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	312000	7000	2	2.30	5526724500	17795	8.05	306500	313500	306500	396500	213500	305000	310610.49	43.33	-2842	9607	312333	308666	305833	302166	299333	307250	300750	2404	91500	5000	201300	500	1	45581161	142213	19.32	4.47	12	0.04	16147.00	69732.00	425000	20241112	-26.59	127034	20231226	145.60	425000	-26.59	20241112	128793	142.25	20240102	425000	-26.59	20241112	122800	154.07	20231226	0.72	N	012450	5000	2404 억	19749349	N	N	504	N	N
50	20241220	160303	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	305000	-4000	5	-1.29	66871779000	218542	75.20	309000	309500	303000	401500	216500	309000	305991.35	43.34	-2142	17025	324666	316832	307166	299332	289666	320750	303250	2404	92500	5000	203940	500	1	45581161	139023	18.89	4.37	12	0.48	16147.00	69732.00	425000	20241112	-28.24	127034	20231226	140.09	425000	-28.24	20241112	128793	136.81	20240102	425000	-28.24	20241112	122800	148.37	20231226	0.71	N	012450	5000	2404 억	19752890	N	N	504	N	N
51	20241220	150304	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	305000	-4000	5	-1.29	44982345000	146764	50.50	309000	309500	303500	401500	216500	309000	306494.34	43.34	-2142	-1391	324666	316832	307166	299332	289666	320750	303250	2404	92500	5000	203940	500	1	45581161	139023	18.89	4.37	12	0.32	16147.00	69732.00	425000	20241112	-28.24	127034	20231226	140.09	425000	-28.24	20241112	128793	136.81	20240102	425000	-28.24	20241112	122800	148.37	20231226	0.71	N	012450	5000	2404 억	19752890	N	N	423	N	N
52	20241220	140304	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	306500	-2500	5	-0.81	37904390500	123663	42.55	309000	309500	303500	401500	216500	309000	306513.51	43.34	-2142	-2793	324666	316832	307166	299332	289666	320750	303250	2404	92500	5000	203940	500	1	45581161	139706	18.98	4.40	12	0.27	16147.00	69732.00	425000	20241112	-27.88	127034	20231226	141.27	425000	-27.88	20241112	128793	137.98	20240102	425000	-27.88	20241112	122800	149.59	20231226	0.71	N	012450	5000	2404 억	19752890	N	N	423	N	N
53	20241220	130303	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	307000	-2000	5	-0.65	32475546000	105872	36.43	309000	309500	303500	401500	216500	309000	306743.40	43.34	-2142	-4569	324666	316832	307166	299332	289666	320750	303250	2404	92500	5000	203940	500	1	45581161	139934	19.01	4.40	12	0.23	16147.00	69732.00	425000	20241112	-27.76	127034	20231226	141.67	425000	-27.76	20241112	128793	138.37	20240102	425000	-27.76	20241112	122800	150.00	20231226	0.71	N	012450	5000	2404 억	19752890	N	N	423	N	N
54	20241220	120302	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	306500	-2500	5	-0.81	28229770000	91999	31.65	309000	309500	303500	401500	216500	309000	306848.57	43.34	-2142	-6511	324666	316832	307166	299332	289666	320750	303250	2404	92500	5000	203940	500	1	45581161	139706	18.98	4.40	12	0.20	16147.00	69732.00	425000	20241112	-27.88	127034	20231226	141.27	425000	-27.88	20241112	128793	137.98	20240102	425000	-27.88	20241112	122800	149.59	20231226	0.71	N	012450	5000	2404 억	19752890	N	N	423	N	N
55	20241220	110302	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	308500	-500	5	-0.16	23019222000	75081	25.83	309000	309500	303500	401500	216500	309000	306591.71	43.34	-2142	-3636	324666	316832	307166	299332	289666	320750	303250	2404	92500	5000	203940	500	1	45581161	140618	19.11	4.42	12	0.16	16147.00	69732.00	425000	20241112	-27.41	127034	20231226	142.85	425000	-27.41	20241112	128793	139.53	20240102	425000	-27.41	20241112	122800	151.22	20231226	0.71	N	012450	5000	2404 억	19752890	N	N	423	N	N
56	20241220	100303	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	306500	-2500	5	-0.81	16343867500	53418	18.38	309000	309500	303500	401500	216500	309000	305961.57	43.34	-2142	-882	324666	316832	307166	299332	289666	320750	303250	2404	92500	5000	203940	500	1	45581161	139706	18.98	4.40	12	0.12	16147.00	69732.00	425000	20241112	-27.88	127034	20231226	141.27	425000	-27.88	20241112	128793	137.98	20240102	425000	-27.88	20241112	122800	149.59	20231226	0.71	N	012450	5000	2404 억	19752890	N	N	423	N	N
57	20241220	090304	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	308000	-1000	5	-0.32	3176099000	10310	3.55	309000	309500	306000	401500	216500	309000	308059.67	43.34	-2142	-3452	324666	316832	307166	299332	289666	320750	303250	2404	92500	5000	203940	500	1	45581161	140390	19.07	4.42	12	0.02	16147.00	69732.00	425000	20241112	-27.53	127034	20231226	142.45	425000	-27.53	20241112	128793	139.14	20240102	425000	-27.53	20241112	122800	150.81	20231226	0.71	N	012450	5000	2404 억	19752890	N	N	423	N	N
58	20241219	160303	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	309000	3500	2	1.15	89338443000	289296	130.62	297500	315000	297500	397000	214000	305500	308843.42	43.37	0	57393	315500	310500	306500	301500	297500	313000	304000	2404	91500	5000	201630	500	1	45581161	140846	19.14	4.43	12	0.63	16147.00	69732.00	425000	20241112	-27.29	127034	20231226	143.24	425000	-27.29	20241112	128793	139.92	20240102	425000	-27.29	20241112	122800	151.63	20231226	0.67	N	012450	5000	2404 억	19767283	N	N	423	N	N
59	20241219	150301	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	311000	5500	2	1.80	79493490500	257479	116.25	297500	315000	297500	397000	214000	305500	308771.23	43.37	0	54844	315500	310500	306500	301500	297500	313000	304000	2404	91500	5000	201630	500	1	45581161	141757	19.26	4.46	12	0.56	16147.00	69732.00	425000	20241112	-26.82	127034	20231226	144.82	425000	-26.82	20241112	128793	141.47	20240102	425000	-26.82	20241112	122800	153.26	20231226	0.67	N	012450	5000	2404 억	19767283	N	N	963	N	N
60	20241219	140302	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	312000	6500	2	2.13	73472623000	238134	107.52	297500	315000	297500	397000	214000	305500	308568.73	43.37	0	52089	315500	310500	306500	301500	297500	313000	304000	2404	91500	5000	201630	500	1	45581161	142213	19.32	4.47	12	0.52	16147.00	69732.00	425000	20241112	-26.59	127034	20231226	145.60	425000	-26.59	20241112	128793	142.25	20240102	425000	-26.59	20241112	122800	154.07	20231226	0.67	N	012450	5000	2404 억	19767283	N	N	963	N	N
61	20241219	130302	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	313500	8000	2	2.62	64380526000	209124	94.42	297500	314000	297500	397000	214000	305500	307888.22	43.37	0	46321	315500	310500	306500	301500	297500	313000	304000	2404	91500	5000	201630	500	1	45581161	142897	19.42	4.50	12	0.46	16147.00	69732.00	425000	20241112	-26.24	127034	20231226	146.78	425000	-26.24	20241112	128793	143.41	20240102	425000	-26.24	20241112	122800	155.29	20231226	0.67	N	012450	5000	2404 억	19767283	N	N	963	N	N
62	20241219	120303	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	311000	5500	2	1.80	52651455500	171509	77.44	297500	312500	297500	397000	214000	305500	307012.69	43.37	0	29573	315500	310500	306500	301500	297500	313000	304000	2404	91500	5000	201630	500	1	45581161	141757	19.26	4.46	12	0.38	16147.00	69732.00	425000	20241112	-26.82	127034	20231226	144.82	425000	-26.82	20241112	128793	141.47	20240102	425000	-26.82	20241112	122800	153.26	20231226	0.67	N	012450	5000	2404 억	19767283	N	N	963	N	N
63	20241219	110303	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	307000	1500	2	0.49	45966772500	149849	67.66	297500	312500	297500	397000	214000	305500	306776.38	43.37	0	24412	315500	310500	306500	301500	297500	313000	304000	2404	91500	5000	201630	500	1	45581161	139934	19.01	4.40	12	0.33	16147.00	69732.00	425000	20241112	-27.76	127034	20231226	141.67	425000	-27.76	20241112	128793	138.37	20240102	425000	-27.76	20241112	122800	150.00	20231226	0.67	N	012450	5000	2404 억	19767283	N	N	963	N	N
64	20241219	100302	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	310500	5000	2	1.64	34997801000	114424	51.66	297500	312000	297500	397000	214000	305500	305869.17	43.37	0	22706	315500	310500	306500	301500	297500	313000	304000	2404	91500	5000	201630	500	1	45581161	141530	19.23	4.45	12	0.25	16147.00	69732.00	425000	20241112	-26.94	127034	20231226	144.42	425000	-26.94	20241112	128793	141.08	20240102	425000	-26.94	20241112	122800	152.85	20231226	0.67	N	012450	5000	2404 억	19767283	N	N	963	N	N
65	20241219	090303	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	300000	-5500	5	-1.80	6685503500	22265	10.05	297500	303500	297500	397000	214000	305500	299567.85	43.37	0	6150	315500	310500	306500	301500	297500	313000	304000	2404	91500	5000	201630	500	1	45581161	136743	18.58	4.30	12	0.05	16147.00	69732.00	425000	20241112	-29.41	127034	20231226	136.16	425000	-29.41	20241112	128793	132.93	20240102	425000	-29.41	20241112	122800	144.30	20231226	0.67	N	012450	5000	2404 억	19767283	N	N	963	N	N
66	20241218	160301	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	305500	0	3	0.00	67052384000	218783	55.91	305000	311500	302500	397000	214000	305500	306482.55	43.39	0	-15710	326500	316000	310000	299500	293500	313000	296500	2404	91500	5000	201630	500	1	45581161	139250	18.92	4.38	12	0.48	16147.00	69732.00	425000	20241112	-28.12	127034	20231226	140.49	425000	-28.12	20241112	128793	137.20	20240102	425000	-28.12	20241112	122800	148.78	20231226	0.65	N	012450	5000	2404 억	19776005	N	N	963	N	N
67	20241218	150302	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	306500	1000	2	0.33	59398247500	193751	49.51	305000	311500	302500	397000	214000	305500	306570.26	43.39	0	-12329	326500	316000	310000	299500	293500	313000	296500	2404	91500	5000	201630	500	1	45581161	139706	18.98	4.40	12	0.43	16147.00	69732.00	425000	20241112	-27.88	127034	20231226	141.27	425000	-27.88	20241112	128793	137.98	20240102	425000	-27.88	20241112	122800	149.59	20231226	0.65	N	012450	5000	2404 억	19776005	N	N	1712	N	N
68	20241218	140302	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	306500	1000	2	0.33	45987545500	149986	38.33	305000	311500	302500	397000	214000	305500	306612.57	43.39	0	-19930	326500	316000	310000	299500	293500	313000	296500	2404	91500	5000	201630	500	1	45581161	139706	18.98	4.40	12	0.33	16147.00	69732.00	425000	20241112	-27.88	127034	20231226	141.27	425000	-27.88	20241112	128793	137.98	20240102	425000	-27.88	20241112	122800	149.59	20231226	0.65	N	012450	5000	2404 억	19776005	N	N	1712	N	N
69	20241218	130302	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	306500	1000	2	0.33	40136511000	130844	33.44	305000	311500	302500	397000	214000	305500	306751.28	43.39	0	-20867	326500	316000	310000	299500	293500	313000	296500	2404	91500	5000	201630	500	1	45581161	139706	18.98	4.40	12	0.29	16147.00	69732.00	425000	20241112	-27.88	127034	20231226	141.27	425000	-27.88	20241112	128793	137.98	20240102	425000	-27.88	20241112	122800	149.59	20231226	0.65	N	012450	5000	2404 억	19776005	N	N	1712	N	N
70	20241218	120303	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	308500	3000	2	0.98	34752805000	113289	28.95	305000	311500	302500	397000	214000	305500	306762.87	43.39	0	-20338	326500	316000	310000	299500	293500	313000	296500	2404	91500	5000	201630	500	1	45581161	140618	19.11	4.42	12	0.25	16147.00	69732.00	425000	20241112	-27.41	127034	20231226	142.85	425000	-27.41	20241112	128793	139.53	20240102	425000	-27.41	20241112	122800	151.22	20231226	0.65	N	012450	5000	2404 억	19776005	N	N	1712	N	N
71	20241218	110302	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	305000	-500	5	-0.16	29036983000	94618	24.18	305000	311500	302500	397000	214000	305500	306887.09	43.39	0	-20713	326500	316000	310000	299500	293500	313000	296500	2404	91500	5000	201630	500	1	45581161	139023	18.89	4.37	12	0.21	16147.00	69732.00	425000	20241112	-28.24	127034	20231226	140.09	425000	-28.24	20241112	128793	136.81	20240102	425000	-28.24	20241112	122800	148.37	20231226	0.65	N	012450	5000	2404 억	19776005	N	N	1712	N	N
72	20241218	100302	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	306500	1000	2	0.33	22086768500	71919	18.38	305000	311500	302500	397000	214000	305500	307107.13	43.39	0	-12450	326500	316000	310000	299500	293500	313000	296500	2404	91500	5000	201630	500	1	45581161	139706	18.98	4.40	12	0.16	16147.00	69732.00	425000	20241112	-27.88	127034	20231226	141.27	425000	-27.88	20241112	128793	137.98	20240102	425000	-27.88	20241112	122800	149.59	20231226	0.65	N	012450	5000	2404 억	19776005	N	N	1712	N	N
73	20241218	090303	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	307000	1500	2	0.49	4410978000	14466	3.70	305000	307500	302500	397000	214000	305500	304918.64	43.39	0	-1248	326500	316000	310000	299500	293500	313000	296500	2404	91500	5000	201630	500	1	45581161	139934	19.01	4.40	12	0.03	16147.00	69732.00	425000	20241112	-27.76	127034	20231226	141.67	425000	-27.76	20241112	128793	138.37	20240102	425000	-27.76	20241112	122800	150.00	20231226	0.65	N	012450	5000	2404 억	19776005	N	N	1712	N	N
74	20241217	160301	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	305500	-14500	5	-4.53	120213547500	388972	91.89	316500	320500	304000	416000	224000	320000	309056.43	43.40	-3612	-20686	342000	331000	322000	311000	302000	326500	306500	2404	96000	5000	211200	500	1	45581161	139250	18.92	4.38	12	0.85	16147.00	69732.00	425000	20241112	-28.12	127034	20231226	140.49	425000	-28.12	20241112	128793	137.20	20240102	425000	-28.12	20241112	122800	148.78	20231226	0.65	N	012450	5000	2404 억	19780503	N	N	1712	N	N
75	20241217	150302	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	307000	-13000	5	-4.06	106570063000	344357	81.35	316500	320500	304000	416000	224000	320000	309473.02	43.40	-3612	-18786	342000	331000	322000	311000	302000	326500	306500	2404	96000	5000	211200	500	1	45581161	139934	19.01	4.40	12	0.76	16147.00	69732.00	425000	20241112	-27.76	127034	20231226	141.67	425000	-27.76	20241112	128793	138.37	20240102	425000	-27.76	20241112	122800	150.00	20231226	0.65	N	012450	5000	2404 억	19780503	N	N	513	N	N
76	20241217	140303	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	310000	-10000	5	-3.12	92857367000	299929	70.86	316500	320500	304000	416000	224000	320000	309594.98	43.40	-3612	-14006	342000	331000	322000	311000	302000	326500	306500	2404	96000	5000	211200	500	1	45581161	141302	19.20	4.45	12	0.66	16147.00	69732.00	425000	20241112	-27.06	127034	20231226	144.03	425000	-27.06	20241112	128793	140.70	20240102	425000	-27.06	20241112	122800	152.44	20231226	0.65	N	012450	5000	2404 억	19780503	N	N	513	N	N
77	20241217	130257	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	308500	-11500	5	-3.59	81924391500	264724	62.54	316500	320500	304000	416000	224000	320000	309467.70	43.40	-3612	-10099	342000	331000	322000	311000	302000	326500	306500	2404	96000	5000	211200	500	1	45581161	140618	19.11	4.42	12	0.58	16147.00	69732.00	425000	20241112	-27.41	127034	20231226	142.85	425000	-27.41	20241112	128793	139.53	20240102	425000	-27.41	20241112	122800	151.22	20231226	0.65	N	012450	5000	2404 억	19780503	N	N	513	N	N
78	20241217	120301	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	306500	-13500	5	-4.22	71285727500	230359	54.42	316500	320500	304000	416000	224000	320000	309451.17	43.40	-3612	-8519	342000	331000	322000	311000	302000	326500	306500	2404	96000	5000	211200	500	1	45581161	139706	18.98	4.40	12	0.51	16147.00	69732.00	425000	20241112	-27.88	127034	20231226	141.27	425000	-27.88	20241112	128793	137.98	20240102	425000	-27.88	20241112	122800	149.59	20231226	0.65	N	012450	5000	2404 억	19780503	N	N	513	N	N
79	20241217	110301	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	305500	-14500	5	-4.53	61881844500	199721	47.18	316500	320500	304000	416000	224000	320000	309837.28	43.40	-3612	-5576	342000	331000	322000	311000	302000	326500	306500	2404	96000	5000	211200	500	1	45581161	139250	18.92	4.38	12	0.44	16147.00	69732.00	425000	20241112	-28.12	127034	20231226	140.49	425000	-28.12	20241112	128793	137.20	20240102	425000	-28.12	20241112	122800	148.78	20231226	0.65	N	012450	5000	2404 억	19780503	N	N	513	N	N
80	20241217	100259	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	310000	-10000	5	-3.12	33631449500	107577	25.41	316500	320500	308500	416000	224000	320000	312621.14	43.40	-3612	-4267	342000	331000	322000	311000	302000	326500	306500	2404	96000	5000	211200	500	1	45581161	141302	19.20	4.45	12	0.24	16147.00	69732.00	425000	20241112	-27.06	127034	20231226	144.03	425000	-27.06	20241112	128793	140.70	20240102	425000	-27.06	20241112	122800	152.44	20231226	0.65	N	012450	5000	2404 억	19780503	N	N	513	N	N
81	20241217	090301	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	314000	-6000	5	-1.88	5531378000	17584	4.15	316500	316500	312500	416000	224000	320000	314543.37	43.40	-3612	-1260	342000	331000	322000	311000	302000	326500	306500	2404	96000	5000	211200	500	1	45581161	143125	19.45	4.50	12	0.04	16147.00	69732.00	425000	20241112	-26.12	127034	20231226	147.18	425000	-26.12	20241112	128793	143.80	20240102	425000	-26.12	20241112	122800	155.70	20231226	0.65	N	012450	5000	2404 억	19780503	N	N	513	N	N
82	20241216	160300	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	320000	-3000	5	-0.93	135362834000	421126	106.34	332500	333000	313000	419500	226500	323000	321433.84	43.80	-2184	-48929	333000	328000	319000	314000	305000	330500	316500	2404	96500	5000	213180	500	1	45581161	145860	19.82	4.59	12	0.92	16147.00	69732.00	425000	20241112	-24.71	127034	20231226	151.90	425000	-24.71	20241112	128793	148.46	20240102	425000	-24.71	20241112	122800	160.59	20231226	0.67	N	012450	5000	2404 억	19963698	N	N	513	N	N
83	20241216	150301	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	320000	-3000	5	-0.93	125111305500	389088	98.25	332500	333000	313000	419500	226500	323000	321549.72	43.80	-2184	-56830	333000	328000	319000	314000	305000	330500	316500	2404	96500	5000	213180	500	1	45581161	145860	19.82	4.59	12	0.85	16147.00	69732.00	425000	20241112	-24.71	127034	20231226	151.90	425000	-24.71	20241112	128793	148.46	20240102	425000	-24.71	20241112	122800	160.59	20231226	0.67	N	012450	5000	2404 억	19963698	N	N	420	N	N
84	20241216	140300	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	320000	-3000	5	-0.93	116364076000	361702	91.34	332500	333000	313000	419500	226500	323000	321712.14	43.80	-2184	-58852	333000	328000	319000	314000	305000	330500	316500	2404	96500	5000	213180	500	1	45581161	145860	19.82	4.59	12	0.79	16147.00	69732.00	425000	20241112	-24.71	127034	20231226	151.90	425000	-24.71	20241112	128793	148.46	20240102	425000	-24.71	20241112	122800	160.59	20231226	0.67	N	012450	5000	2404 억	19963698	N	N	420	N	N
85	20241216	130301	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	317500	-5500	5	-1.70	100698169500	312202	78.84	332500	333000	313000	419500	226500	323000	322541.55	43.80	-2184	-62923	333000	328000	319000	314000	305000	330500	316500	2404	96500	5000	213180	500	1	45581161	144720	19.66	4.55	12	0.68	16147.00	69732.00	425000	20241112	-25.29	127034	20231226	149.93	425000	-25.29	20241112	128793	146.52	20240102	425000	-25.29	20241112	122800	158.55	20231226	0.67	N	012450	5000	2404 억	19963698	N	N	420	N	N
86	20241216	120302	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	320500	-2500	5	-0.77	93633623500	290066	73.25	332500	333000	313000	419500	226500	323000	322801.02	43.80	-2184	-51561	333000	328000	319000	314000	305000	330500	316500	2404	96500	5000	213180	500	1	45581161	146088	19.85	4.60	12	0.64	16147.00	69732.00	425000	20241112	-24.59	127034	20231226	152.29	425000	-24.59	20241112	128793	148.85	20240102	425000	-24.59	20241112	122800	160.99	20231226	0.67	N	012450	5000	2404 억	19963698	N	N	420	N	N
87	20241216	110301	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	320500	-2500	5	-0.77	81789334500	253094	63.91	332500	333000	313000	419500	226500	323000	323158.01	43.80	-2184	-46344	333000	328000	319000	314000	305000	330500	316500	2404	96500	5000	213180	500	1	45581161	146088	19.85	4.60	12	0.56	16147.00	69732.00	425000	20241112	-24.59	127034	20231226	152.29	425000	-24.59	20241112	128793	148.85	20240102	425000	-24.59	20241112	122800	160.99	20231226	0.67	N	012450	5000	2404 억	19963698	N	N	420	N	N
88	20241216	100301	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	315500	-7500	5	-2.32	61901587000	190226	48.04	332500	333000	315000	419500	226500	323000	325412.24	43.80	-2184	-37077	333000	328000	319000	314000	305000	330500	316500	2404	96500	5000	213180	500	1	45581161	143809	19.54	4.52	12	0.42	16147.00	69732.00	425000	20241112	-25.76	127034	20231226	148.36	425000	-25.76	20241112	128793	144.97	20240102	425000	-25.76	20241112	122800	156.92	20231226	0.67	N	012450	5000	2404 억	19963698	N	N	420	N	N
89	20241216	090301	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	327500	4500	2	1.39	11034878000	33410	8.44	332500	333000	327000	419500	226500	323000	330312.29	43.80	-2184	-19089	333000	328000	319000	314000	305000	330500	316500	2404	96500	5000	213180	500	1	45581161	149278	20.28	4.70	12	0.07	16147.00	69732.00	425000	20241112	-22.94	127034	20231226	157.81	425000	-22.94	20241112	128793	154.28	20240102	425000	-22.94	20241112	122800	166.69	20231226	0.67	N	012450	5000	2404 억	19963698	N	N	420	N	N
90	20241213	160255	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	323000	11500	2	3.69	125439339000	394154	71.32	316000	324000	310000	404500	218500	311500	318244.85	43.81	-3066	-100498	326166	318832	307166	299832	288166	322500	303500	2404	93000	5000	205590	500	1	45581161	147227	20.00	4.63	12	0.86	16147.00	69732.00	425000	20241112	-24.00	127034	20231226	154.26	425000	-24.00	20241112	128793	150.79	20240102	425000	-24.00	20241112	122800	163.03	20231226	0.65	N	012450	5000	2404 억	19969351	N	N	420	N	N
91	20241213	150300	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	322000	10500	2	3.37	113575614500	357386	64.67	316000	324000	310000	404500	218500	311500	317805.67	43.81	-3066	-97843	326166	318832	307166	299832	288166	322500	303500	2404	93000	5000	205590	500	1	45581161	146771	19.94	4.62	12	0.78	16147.00	69732.00	425000	20241112	-24.24	127034	20231226	153.48	425000	-24.24	20241112	128793	150.01	20240102	425000	-24.24	20241112	122800	162.21	20231226	0.65	N	012450	5000	2404 억	19969351	N	N	1377	N	N
92	20241213	140301	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	322000	10500	2	3.37	103133232500	324882	58.78	316000	324000	310000	404500	218500	311500	317458.99	43.81	-3066	-83644	326166	318832	307166	299832	288166	322500	303500	2404	93000	5000	205590	500	1	45581161	146771	19.94	4.62	12	0.71	16147.00	69732.00	425000	20241112	-24.24	127034	20231226	153.48	425000	-24.24	20241112	128793	150.01	20240102	425000	-24.24	20241112	122800	162.21	20231226	0.65	N	012450	5000	2404 억	19969351	N	N	1377	N	N
93	20241213	130301	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	321000	9500	2	3.05	87861799000	277436	50.20	316000	322500	310000	404500	218500	311500	316703.09	43.81	-3066	-83060	326166	318832	307166	299832	288166	322500	303500	2404	93000	5000	205590	500	1	45581161	146316	19.88	4.60	12	0.61	16147.00	69732.00	425000	20241112	-24.47	127034	20231226	152.69	425000	-24.47	20241112	128793	149.24	20240102	425000	-24.47	20241112	122800	161.40	20231226	0.65	N	012450	5000	2404 억	19969351	N	N	1377	N	N
94	20241213	120302	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	321500	10000	2	3.21	82462334000	260602	47.15	316000	322500	310000	404500	218500	311500	316441.24	43.81	-3066	-78926	326166	318832	307166	299832	288166	322500	303500	2404	93000	5000	205590	500	1	45581161	146543	19.91	4.61	12	0.57	16147.00	69732.00	425000	20241112	-24.35	127034	20231226	153.08	425000	-24.35	20241112	128793	149.63	20240102	425000	-24.35	20241112	122800	161.81	20231226	0.65	N	012450	5000	2404 억	19969351	N	N	1377	N	N
95	20241213	110301	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	319500	8000	2	2.57	69858035000	221332	40.05	316000	322000	310000	404500	218500	311500	315636.47	43.81	-3066	-64362	326166	318832	307166	299832	288166	322500	303500	2404	93000	5000	205590	500	1	45581161	145632	19.79	4.58	12	0.49	16147.00	69732.00	425000	20241112	-24.82	127034	20231226	151.51	425000	-24.82	20241112	128793	148.07	20240102	425000	-24.82	20241112	122800	160.18	20231226	0.65	N	012450	5000	2404 억	19969351	N	N	1377	N	N
96	20241213	100300	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	315000	3500	2	1.12	40759712500	130187	23.56	316000	317500	310000	404500	218500	311500	313093.03	43.81	-3066	-50749	326166	318832	307166	299832	288166	322500	303500	2404	93000	5000	205590	500	1	45581161	143581	19.51	4.52	12	0.29	16147.00	69732.00	425000	20241112	-25.88	127034	20231226	147.97	425000	-25.88	20241112	128793	144.58	20240102	425000	-25.88	20241112	122800	156.51	20231226	0.65	N	012450	5000	2404 억	19969351	N	N	1377	N	N
97	20241213	090300	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	314500	3000	2	0.96	7350822000	23418	4.24	316000	317000	311500	404500	218500	311500	313957.52	43.81	-3066	-13960	326166	318832	307166	299832	288166	322500	303500	2404	93000	5000	205590	500	1	45581161	143353	19.48	4.51	12	0.05	16147.00	69732.00	425000	20241112	-26.00	127034	20231226	147.57	425000	-26.00	20241112	128793	144.19	20240102	425000	-26.00	20241112	122800	156.11	20231226	0.65	N	012450	5000	2404 억	19969351	N	N	1377	N	N
98	20241212	160300	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	311500	13500	2	4.53	168920608000	549921	172.03	300000	314500	295500	387000	209000	298000	307174.33	43.81	0	-61502	314000	306000	296500	288500	279000	310000	292500	2404	89000	5000	196680	500	1	45581161	141985	19.29	4.47	12	1.21	16147.00	69732.00	425000	20241112	-26.71	127034	20231226	145.21	425000	-26.71	20241112	128793	141.86	20240102	425000	-26.71	20241112	122800	153.66	20231226	0.62	N	012450	5000	2404 억	19967430	N	N	1361	N	N
99	20241212	150300	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	312000	14000	2	4.70	127624390500	417532	130.61	300000	313000	295500	387000	209000	298000	305669.43	43.81	0	-68790	314000	306000	296500	288500	279000	310000	292500	2404	89000	5000	196680	500	1	45581161	142213	19.32	4.47	12	0.92	16147.00	69732.00	425000	20241112	-26.59	127034	20231226	145.60	425000	-26.59	20241112	128793	142.25	20240102	425000	-26.59	20241112	122800	154.07	20231226	0.62	N	012450	5000	2404 억	19967430	N	N	324	N	N
100	20241212	140300	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	307500	9500	2	3.19	109324528500	358557	112.17	300000	310000	295500	387000	209000	298000	304907.36	43.81	0	-63011	314000	306000	296500	288500	279000	310000	292500	2404	89000	5000	196680	500	1	45581161	140162	19.04	4.41	12	0.79	16147.00	69732.00	425000	20241112	-27.65	127034	20231226	142.06	425000	-27.65	20241112	128793	138.76	20240102	425000	-27.65	20241112	122800	150.41	20231226	0.62	N	012450	5000	2404 억	19967430	N	N	324	N	N
101	20241212	130259	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	307000	9000	2	3.02	99200399000	325666	101.88	300000	310000	295500	387000	209000	298000	304614.08	43.81	0	-66139	314000	306000	296500	288500	279000	310000	292500	2404	89000	5000	196680	500	1	45581161	139934	19.01	4.40	12	0.71	16147.00	69732.00	425000	20241112	-27.76	127034	20231226	141.67	425000	-27.76	20241112	128793	138.37	20240102	425000	-27.76	20241112	122800	150.00	20231226	0.62	N	012450	5000	2404 억	19967430	N	N	324	N	N
102	20241212	120257	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	305000	7000	2	2.35	89524807500	294143	92.02	300000	310000	295500	387000	209000	298000	304364.82	43.81	0	-64890	314000	306000	296500	288500	279000	310000	292500	2404	89000	5000	196680	500	1	45581161	139023	18.89	4.37	12	0.65	16147.00	69732.00	425000	20241112	-28.24	127034	20231226	140.09	425000	-28.24	20241112	128793	136.81	20240102	425000	-28.24	20241112	122800	148.37	20231226	0.62	N	012450	5000	2404 억	19967430	N	N	324	N	N
103	20241212	110258	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	308000	10000	2	3.36	78457315000	257992	80.71	300000	310000	295500	387000	209000	298000	304114.90	43.81	0	-51688	314000	306000	296500	288500	279000	310000	292500	2404	89000	5000	196680	500	1	45581161	140390	19.07	4.42	12	0.57	16147.00	69732.00	425000	20241112	-27.53	127034	20231226	142.45	425000	-27.53	20241112	128793	139.14	20240102	425000	-27.53	20241112	122800	150.81	20231226	0.62	N	012450	5000	2404 억	19967430	N	N	324	N	N
104	20241212	100257	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	304500	6500	2	2.18	57357691000	189338	59.23	300000	308500	295500	387000	209000	298000	302946.18	43.81	0	-56203	314000	306000	296500	288500	279000	310000	292500	2404	89000	5000	196680	500	1	45581161	138795	18.86	4.37	12	0.42	16147.00	69732.00	425000	20241112	-28.35	127034	20231226	139.70	425000	-28.35	20241112	128793	136.43	20240102	425000	-28.35	20241112	122800	147.96	20231226	0.62	N	012450	5000	2404 억	19967430	N	N	324	N	N
105	20241212	090259	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	303000	5000	2	1.68	10639077500	35505	11.11	300000	303000	295500	387000	209000	298000	299664.65	43.81	0	-17269	314000	306000	296500	288500	279000	310000	292500	2404	89000	5000	196680	500	1	45581161	138111	18.77	4.35	12	0.08	16147.00	69732.00	425000	20241112	-28.71	127034	20231226	138.52	425000	-28.71	20241112	128793	135.26	20240102	425000	-28.71	20241112	122800	146.74	20231226	0.62	N	012450	5000	2404 억	19967430	N	N	324	N	N
106	20241211	160257	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	298000	7000	2	2.41	94464927500	316900	41.87	291000	304500	287000	378000	204000	291000	298097.66	43.92	1680	-67706	306333	298666	284333	276666	262333	302500	280500	2404	87000	5000	192060	500	1	45581161	135832	18.46	4.27	12	0.70	16147.00	69732.00	425000	20241112	-29.88	127034	20231226	134.58	425000	-29.88	20241112	128793	131.38	20240102	425000	-29.88	20241112	122800	142.67	20231226	0.65	N	012450	5000	2404 억	20021362	N	N	324	N	N
107	20241211	150222	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	299000	8000	2	2.75	88505680000	296922	39.23	291000	304500	287000	378000	204000	291000	298084.53	43.92	1680	-66332	306333	298666	284333	276666	262333	302500	280500	2404	87000	5000	192060	500	1	45581161	136288	18.52	4.29	12	0.65	16147.00	69732.00	425000	20241112	-29.65	127034	20231226	135.37	425000	-29.65	20241112	128793	132.16	20240102	425000	-29.65	20241112	122800	143.49	20231226	0.65	N	012450	5000	2404 억	20021362	N	N	306	N	N
108	20241211	140259	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	300000	9000	2	3.09	82357911500	276388	36.51	291000	304500	287000	378000	204000	291000	297987.09	43.92	1680	-61347	306333	298666	284333	276666	262333	302500	280500	2404	87000	5000	192060	500	1	45581161	136743	18.58	4.30	12	0.61	16147.00	69732.00	425000	20241112	-29.41	127034	20231226	136.16	425000	-29.41	20241112	128793	132.93	20240102	425000	-29.41	20241112	122800	144.30	20231226	0.65	N	012450	5000	2404 억	20021362	N	N	306	N	N
109	20241211	130259	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	298500	7500	2	2.58	77001616500	258490	34.15	291000	304500	287000	378000	204000	291000	297898.31	43.92	1680	-56662	306333	298666	284333	276666	262333	302500	280500	2404	87000	5000	192060	500	1	45581161	136060	18.49	4.28	12	0.57	16147.00	69732.00	425000	20241112	-29.76	127034	20231226	134.98	425000	-29.76	20241112	128793	131.77	20240102	425000	-29.76	20241112	122800	143.08	20231226	0.65	N	012450	5000	2404 억	20021362	N	N	306	N	N
110	20241211	120258	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	299500	8500	2	2.92	72528769000	243522	32.17	291000	304500	287000	378000	204000	291000	297841.14	43.92	1680	-51015	306333	298666	284333	276666	262333	302500	280500	2404	87000	5000	192060	500	1	45581161	136516	18.55	4.30	12	0.53	16147.00	69732.00	425000	20241112	-29.53	127034	20231226	135.76	425000	-29.53	20241112	128793	132.54	20240102	425000	-29.53	20241112	122800	143.89	20231226	0.65	N	012450	5000	2404 억	20021362	N	N	306	N	N
111	20241211	110259	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	301000	10000	2	3.44	64139429000	215454	28.46	291000	304500	287000	378000	204000	291000	297703.86	43.92	1680	-48201	306333	298666	284333	276666	262333	302500	280500	2404	87000	5000	192060	500	1	45581161	137199	18.64	4.32	12	0.47	16147.00	69732.00	425000	20241112	-29.18	127034	20231226	136.94	425000	-29.18	20241112	128793	133.71	20240102	425000	-29.18	20241112	122800	145.11	20231226	0.65	N	012450	5000	2404 억	20021362	N	N	306	N	N
112	20241211	100259	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	300500	9500	2	3.26	54095931500	182039	24.05	291000	304500	287000	378000	204000	291000	297177.13	43.92	1680	-45936	306333	298666	284333	276666	262333	302500	280500	2404	87000	5000	192060	500	1	45581161	136971	18.61	4.31	12	0.40	16147.00	69732.00	425000	20241112	-29.29	127034	20231226	136.55	425000	-29.29	20241112	128793	133.32	20240102	425000	-29.29	20241112	122800	144.71	20231226	0.65	N	012450	5000	2404 억	20021362	N	N	306	N	N
113	20241211	090300	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	287500	-3500	5	-1.20	7924005000	27291	3.61	291000	295000	287000	378000	204000	291000	290344.95	43.92	1680	-9237	306333	298666	284333	276666	262333	302500	280500	2404	87000	5000	192060	500	1	45581161	131046	17.81	4.12	12	0.06	16147.00	69732.00	425000	20241112	-32.35	127034	20231226	126.32	425000	-32.35	20241112	128793	123.23	20240102	425000	-32.35	20241112	122800	134.12	20231226	0.65	N	012450	5000	2404 억	20021362	N	N	306	N	N
114	20241210	160258	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	291000	12000	2	4.30	212801951500	752550	103.22	279000	292000	270000	362500	195500	279000	282749.61	44.05	-3108	2391	292333	285666	281333	274666	270333	283500	272500	2404	83500	5000	184140	500	1	45581161	132641	18.02	4.17	12	1.65	16147.00	69732.00	425000	20241112	-31.53	127034	20231226	129.07	425000	-31.53	20241112	128793	125.94	20240102	425000	-31.53	20241112	122800	136.97	20231226	0.68	N	012450	5000	2404 억	20079013	N	N	306	N	N
115	20241210	150258	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	288500	9500	2	3.41	198780680500	704232	96.59	279000	292000	270000	362500	195500	279000	282266.60	44.05	-3108	-19305	292333	285666	281333	274666	270333	283500	272500	2404	83500	5000	184140	500	1	45581161	131502	17.87	4.14	12	1.55	16147.00	69732.00	425000	20241112	-32.12	127034	20231226	127.10	425000	-32.12	20241112	128793	124.00	20240102	425000	-32.12	20241112	122800	134.93	20231226	0.68	N	012450	5000	2404 억	20079013	N	N	8249	N	N
116	20241210	140258	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	289000	10000	2	3.58	186438946000	661652	90.75	279000	292000	270000	362500	195500	279000	281778.59	44.05	-3108	-23780	292333	285666	281333	274666	270333	283500	272500	2404	83500	5000	184140	500	1	45581161	131730	17.90	4.14	12	1.45	16147.00	69732.00	425000	20241112	-32.00	127034	20231226	127.50	425000	-32.00	20241112	128793	124.39	20240102	425000	-32.00	20241112	122800	135.34	20231226	0.68	N	012450	5000	2404 억	20079013	N	N	8249	N	N
117	20241210	130256	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	289000	10000	2	3.58	173450860000	616738	84.59	279000	292000	270000	362500	195500	279000	281239.68	44.05	-3108	-26879	292333	285666	281333	274666	270333	283500	272500	2404	83500	5000	184140	500	1	45581161	131730	17.90	4.14	12	1.35	16147.00	69732.00	425000	20241112	-32.00	127034	20231226	127.50	425000	-32.00	20241112	128793	124.39	20240102	425000	-32.00	20241112	122800	135.34	20231226	0.68	N	012450	5000	2404 억	20079013	N	N	8249	N	N
118	20241210	120257	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	284500	5500	2	1.97	159166867000	567003	77.77	279000	292000	270000	362500	195500	279000	280716.55	44.05	-3108	-33980	292333	285666	281333	274666	270333	283500	272500	2404	83500	5000	184140	500	1	45581161	129678	17.62	4.08	12	1.24	16147.00	69732.00	425000	20241112	-33.06	127034	20231226	123.96	425000	-33.06	20241112	128793	120.90	20240102	425000	-33.06	20241112	122800	131.68	20231226	0.68	N	012450	5000	2404 억	20079013	N	N	8249	N	N
119	20241210	110257	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	287500	8500	2	3.05	144075926000	514194	70.53	279000	292000	270000	362500	195500	279000	280197.95	44.05	-3108	-41952	292333	285666	281333	274666	270333	283500	272500	2404	83500	5000	184140	500	1	45581161	131046	17.81	4.12	12	1.13	16147.00	69732.00	425000	20241112	-32.35	127034	20231226	126.32	425000	-32.35	20241112	128793	123.23	20240102	425000	-32.35	20241112	122800	134.12	20231226	0.68	N	012450	5000	2404 억	20079013	N	N	8249	N	N
120	20241210	100257	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	277000	-2000	5	-0.72	85895099000	310560	42.60	279000	281000	270000	362500	195500	279000	276580.16	44.05	-3108	-42512	292333	285666	281333	274666	270333	283500	272500	2404	83500	5000	184140	500	1	45581161	126260	17.15	3.97	12	0.68	16147.00	69732.00	425000	20241112	-34.82	127034	20231226	118.05	425000	-34.82	20241112	128793	115.07	20240102	425000	-34.82	20241112	122800	125.57	20231226	0.68	N	012450	5000	2404 억	20079013	N	N	8249	N	N
121	20241210	090259	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	279000	0	3	0.00	11934422500	42828	5.87	279000	281000	276500	362500	195500	279000	278658.14	44.05	-3108	-8819	292333	285666	281333	274666	270333	283500	272500	2404	83500	5000	184140	500	1	45581161	127171	17.28	4.00	12	0.09	16147.00	69732.00	425000	20241112	-34.35	127034	20231226	119.63	425000	-34.35	20241112	128793	116.63	20240102	425000	-34.35	20241112	122800	127.20	20231226	0.68	N	012450	5000	2404 억	20079013	N	N	8249	N	N
122	20241209	160255	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	279000	-19000	5	-6.38	202275900500	716319	76.31	283500	288000	277000	387000	209000	298000	282392.90	43.61	-4284	171413	332000	315000	300500	283500	269000	307750	276250	2404	89000	5000	196680	500	1	45581161	127171	17.28	4.00	12	1.57	16147.00	69732.00	425000	20241112	-34.35	125999	20231130	121.43	425000	-34.35	20241112	128793	116.63	20240102	425000	-34.35	20241112	122800	127.20	20231226	0.66	N	012450	5000	2404 억	19879672	N	N	8249	N	N
123	20241209	150258	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	278500	-19500	5	-6.54	185121458500	654708	69.75	283500	288000	277500	387000	209000	298000	282752.49	43.61	-4284	142042	332000	315000	300500	283500	269000	307750	276250	2404	89000	5000	196680	500	1	45581161	126944	17.25	3.99	12	1.44	16147.00	69732.00	425000	20241112	-34.47	125999	20231130	121.03	425000	-34.47	20241112	128793	116.24	20240102	425000	-34.47	20241112	122800	126.79	20231226	0.66	N	012450	5000	2404 억	19879672	N	N	2915	N	N
124	20241209	140257	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	281500	-16500	5	-5.54	153327556500	540922	57.63	283500	288000	280000	387000	209000	298000	283453.93	43.61	-4284	97753	332000	315000	300500	283500	269000	307750	276250	2404	89000	5000	196680	500	1	45581161	128311	17.43	4.04	12	1.19	16147.00	69732.00	425000	20241112	-33.76	125999	20231130	123.41	425000	-33.76	20241112	128793	118.57	20240102	425000	-33.76	20241112	122800	129.23	20231226	0.66	N	012450	5000	2404 억	19879672	N	N	2915	N	N
125	20241209	130259	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	284500	-13500	5	-4.53	128485192500	453132	48.28	283500	288000	280000	387000	209000	298000	283546.76	43.61	-4284	95425	332000	315000	300500	283500	269000	307750	276250	2404	89000	5000	196680	500	1	45581161	129678	17.62	4.08	12	0.99	16147.00	69732.00	425000	20241112	-33.06	125999	20231130	125.80	425000	-33.06	20241112	128793	120.90	20240102	425000	-33.06	20241112	122800	131.68	20231226	0.66	N	012450	5000	2404 억	19879672	N	N	2915	N	N
126	20241209	120257	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	284500	-13500	5	-4.53	117565101000	414751	44.19	283500	288000	280000	387000	209000	298000	283456.85	43.61	-4284	90901	332000	315000	300500	283500	269000	307750	276250	2404	89000	5000	196680	500	1	45581161	129678	17.62	4.08	12	0.91	16147.00	69732.00	425000	20241112	-33.06	125999	20231130	125.80	425000	-33.06	20241112	128793	120.90	20240102	425000	-33.06	20241112	122800	131.68	20231226	0.66	N	012450	5000	2404 억	19879672	N	N	2915	N	N
127	20241209	110258	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	284500	-13500	5	-4.53	108248934000	381931	40.69	283500	288000	280000	387000	209000	298000	283422.50	43.61	-4284	82359	332000	315000	300500	283500	269000	307750	276250	2404	89000	5000	196680	500	1	45581161	129678	17.62	4.08	12	0.84	16147.00	69732.00	425000	20241112	-33.06	125999	20231130	125.80	425000	-33.06	20241112	128793	120.90	20240102	425000	-33.06	20241112	122800	131.68	20231226	0.66	N	012450	5000	2404 억	19879672	N	N	2915	N	N
128	20241209	100257	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	284000	-14000	5	-4.70	86145928500	304233	32.41	283500	288000	280000	387000	209000	298000	283154.08	43.61	-4284	71975	332000	315000	300500	283500	269000	307750	276250	2404	89000	5000	196680	500	1	45581161	129450	17.59	4.07	12	0.67	16147.00	69732.00	425000	20241112	-33.18	125999	20231130	125.40	425000	-33.18	20241112	128793	120.51	20240102	425000	-33.18	20241112	122800	131.27	20231226	0.66	N	012450	5000	2404 억	19879672	N	N	2915	N	N
129	20241209	090256	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	281500	-16500	5	-5.54	16916639500	59754	6.37	283500	288000	280000	387000	209000	298000	283086.00	43.61	-4284	21016	332000	315000	300500	283500	269000	307750	276250	2404	89000	5000	196680	500	1	45581161	128311	17.43	4.04	12	0.13	16147.00	69732.00	425000	20241112	-33.76	125999	20231130	123.41	425000	-33.76	20241112	128793	118.57	20240102	425000	-33.76	20241112	122800	129.23	20231226	0.66	N	012450	5000	2404 억	19879672	N	N	2915	N	N
130	20241206	160256	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	298000	-10000	5	-3.25	276598550500	932728	111.35	314500	317500	286000	400000	216000	308000	296540.53	43.52	0	104187	348000	328000	316000	296000	284000	322000	290000	2404	92000	5000	203280	500	1	45581161	135832	18.46	4.27	12	2.05	16147.00	69732.00	425000	20241112	-29.88	122275	20231129	143.71	425000	-29.88	20241112	128793	131.38	20240102	425000	-29.88	20241112	122800	142.67	20231226	0.63	N	012450	5000	2404 억	19838075	N	N	2894	N	N
131	20241206	150256	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	299500	-8500	5	-2.76	257952699500	870086	103.87	314500	317500	286000	400000	216000	308000	296467.49	43.52	0	90279	348000	328000	316000	296000	284000	322000	290000	2404	92000	5000	203280	500	1	45581161	136516	18.55	4.30	12	1.91	16147.00	69732.00	425000	20241112	-29.53	122275	20231129	144.94	425000	-29.53	20241112	128793	132.54	20240102	425000	-29.53	20241112	122800	143.89	20231226	0.63	N	012450	5000	2404 억	19838075	N	N	1404	N	N
132	20241206	140255	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	297500	-10500	5	-3.41	238273036500	804482	96.04	314500	317500	286000	400000	216000	308000	296181.32	43.52	0	83697	348000	328000	316000	296000	284000	322000	290000	2404	92000	5000	203280	500	1	45581161	135604	18.42	4.27	12	1.76	16147.00	69732.00	425000	20241112	-30.00	122275	20231129	143.30	425000	-30.00	20241112	128793	130.99	20240102	425000	-30.00	20241112	122800	142.26	20231226	0.63	N	012450	5000	2404 억	19838075	N	N	1404	N	N
133	20241206	130256	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	294500	-13500	5	-4.38	209046069500	706557	84.35	314500	317500	286000	400000	216000	308000	295865.10	43.52	0	69358	348000	328000	316000	296000	284000	322000	290000	2404	92000	5000	203280	500	1	45581161	134237	18.24	4.22	12	1.55	16147.00	69732.00	425000	20241112	-30.71	122275	20231129	140.85	425000	-30.71	20241112	128793	128.66	20240102	425000	-30.71	20241112	122800	139.82	20231226	0.63	N	012450	5000	2404 억	19838075	N	N	1404	N	N
134	20241206	120254	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	294000	-14000	5	-4.55	188362841500	636709	76.01	314500	317500	286000	400000	216000	308000	295837.39	43.52	0	49970	348000	328000	316000	296000	284000	322000	290000	2404	92000	5000	203280	500	1	45581161	134009	18.21	4.22	12	1.40	16147.00	69732.00	425000	20241112	-30.82	122275	20231129	140.44	425000	-30.82	20241112	128793	128.27	20240102	425000	-30.82	20241112	122800	139.41	20231226	0.63	N	012450	5000	2404 억	19838075	N	N	1404	N	N
135	20241206	110256	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	293000	-15000	5	-4.87	155892187500	526416	62.84	314500	317500	286000	400000	216000	308000	296137.83	43.52	0	38560	348000	328000	316000	296000	284000	322000	290000	2404	92000	5000	203280	500	1	45581161	133553	18.15	4.20	12	1.15	16147.00	69732.00	425000	20241112	-31.06	122275	20231129	139.62	425000	-31.06	20241112	128793	127.50	20240102	425000	-31.06	20241112	122800	138.60	20231226	0.63	N	012450	5000	2404 억	19838075	N	N	1404	N	N
136	20241206	100253	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	291000	-17000	5	-5.52	108798075500	364561	43.52	314500	317500	286000	400000	216000	308000	298434.76	43.52	0	7756	348000	328000	316000	296000	284000	322000	290000	2404	92000	5000	203280	500	1	45581161	132641	18.02	4.17	12	0.80	16147.00	69732.00	425000	20241112	-31.53	122275	20231129	137.99	425000	-31.53	20241112	128793	125.94	20240102	425000	-31.53	20241112	122800	136.97	20231226	0.63	N	012450	5000	2404 억	19838075	N	N	1404	N	N
137	20241206	090255	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	311500	3500	2	1.14	13764992500	43822	5.23	314500	317500	309500	400000	216000	308000	314117.33	43.52	0	-11124	348000	328000	316000	296000	284000	322000	290000	2404	92000	5000	203280	500	1	45581161	141985	19.29	4.47	12	0.10	16147.00	69732.00	425000	20241112	-26.71	122275	20231129	154.75	425000	-26.71	20241112	128793	141.86	20240102	425000	-26.71	20241112	122800	153.66	20231226	0.63	N	012450	5000	2404 억	19838075	N	N	1404	N	N
138	20241205	160251	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	308000	-27000	5	-8.06	264108930500	831715	173.39	335000	336000	304000	435500	234500	335000	317579.11	43.14	-4200	220959	349333	342166	335333	328166	321333	345750	331750	2404	100500	5000	221100	500	1	45581161	140390	19.07	4.42	12	1.82	16147.00	69732.00	425000	20241112	-27.53	121965	20231128	152.53	425000	-27.53	20241112	128793	139.14	20240102	425000	-27.53	20241112	122800	150.81	20231226	0.63	N	012450	5000	2404 억	19665430	N	N	1404	N	N
139	20241205	150253	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	307000	-28000	5	-8.36	239066049500	750094	156.38	335000	336000	304000	435500	234500	335000	318711.57	43.14	-4200	202562	349333	342166	335333	328166	321333	345750	331750	2404	100500	5000	221100	500	1	45581161	139934	19.01	4.40	12	1.65	16147.00	69732.00	425000	20241112	-27.76	121965	20231128	151.71	425000	-27.76	20241112	128793	138.37	20240102	425000	-27.76	20241112	122800	150.00	20231226	0.63	N	012450	5000	2404 억	19665430	N	N	490	N	N
140	20241205	140252	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	317500	-17500	5	-5.22	172028771500	533875	111.30	335000	336000	315500	435500	234500	335000	322223.14	43.14	-4200	145216	349333	342166	335333	328166	321333	345750	331750	2404	100500	5000	221100	500	1	45581161	144720	19.66	4.55	12	1.17	16147.00	69732.00	425000	20241112	-25.29	121965	20231128	160.32	425000	-25.29	20241112	128793	146.52	20240102	425000	-25.29	20241112	122800	158.55	20231226	0.63	N	012450	5000	2404 억	19665430	N	N	490	N	N
141	20241205	130252	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	318500	-16500	5	-4.93	135646141500	419139	87.38	335000	336000	317000	435500	234500	335000	323626.43	43.14	-4200	93563	349333	342166	335333	328166	321333	345750	331750	2404	100500	5000	221100	500	1	45581161	145176	19.73	4.57	12	0.92	16147.00	69732.00	425000	20241112	-25.06	121965	20231128	161.14	425000	-25.06	20241112	128793	147.30	20240102	425000	-25.06	20241112	122800	159.36	20231226	0.63	N	012450	5000	2404 억	19665430	N	N	490	N	N
142	20241205	120252	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	323000	-12000	5	-3.58	104543200000	322110	67.15	335000	336000	317000	435500	234500	335000	324552.65	43.14	-4200	61467	349333	342166	335333	328166	321333	345750	331750	2404	100500	5000	221100	500	1	45581161	147227	20.00	4.63	12	0.71	16147.00	69732.00	425000	20241112	-24.00	121965	20231128	164.83	425000	-24.00	20241112	128793	150.79	20240102	425000	-24.00	20241112	122800	163.03	20231226	0.63	N	012450	5000	2404 억	19665430	N	N	490	N	N
143	20241205	110252	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	326500	-8500	5	-2.54	87731654500	270270	56.34	335000	336000	317000	435500	234500	335000	324601.75	43.14	-4200	49424	349333	342166	335333	328166	321333	345750	331750	2404	100500	5000	221100	500	1	45581161	148822	20.22	4.68	12	0.59	16147.00	69732.00	425000	20241112	-23.18	121965	20231128	167.70	425000	-23.18	20241112	128793	153.51	20240102	425000	-23.18	20241112	122800	165.88	20231226	0.63	N	012450	5000	2404 억	19665430	N	N	490	N	N
144	20241205	100251	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	326000	-9000	5	-2.69	71314723500	220196	45.91	335000	336000	317000	435500	234500	335000	323861.81	43.14	-4200	36452	349333	342166	335333	328166	321333	345750	331750	2404	100500	5000	221100	500	1	45581161	148595	20.19	4.68	12	0.48	16147.00	69732.00	425000	20241112	-23.29	121965	20231128	167.29	425000	-23.29	20241112	128793	153.12	20240102	425000	-23.29	20241112	122800	165.47	20231226	0.63	N	012450	5000	2404 억	19665430	N	N	490	N	N
145	20241205	090252	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	328500	-6500	5	-1.94	5987272000	18063	3.77	335000	336000	327000	435500	234500	335000	331436.90	43.14	-4200	-5253	349333	342166	335333	328166	321333	345750	331750	2404	100500	5000	221100	500	1	45581161	149734	20.34	4.71	12	0.04	16147.00	69732.00	425000	20241112	-22.71	121965	20231128	169.34	425000	-22.71	20241112	128793	155.06	20240102	425000	-22.71	20241112	122800	167.51	20231226	0.63	N	012450	5000	2404 억	19665430	N	N	490	N	N
146	20241204	160249	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	335000	-3500	5	-1.03	159783196500	477184	142.39	328500	342500	328500	440000	237000	338500	334845.40	43.18	0	13178	350166	344332	335666	329832	321166	347250	332750	2404	101500	5000	223410	500	1	45581161	152697	20.75	4.80	12	1.05	16147.00	69732.00	425000	20241112	-21.18	121965	20231128	174.67	425000	-21.18	20241112	128793	160.11	20240102	425000	-21.18	20241112	122800	172.80	20231226	0.66	N	012450	5000	2404 억	19681713	N	N	490	N	N
147	20241204	150249	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	335000	-3500	5	-1.03	146494828500	437495	130.55	328500	342500	328500	440000	237000	338500	334848.46	43.18	0	4314	350166	344332	335666	329832	321166	347250	332750	2404	101500	5000	223410	500	1	45581161	152697	20.75	4.80	12	0.96	16147.00	69732.00	425000	20241112	-21.18	121965	20231128	174.67	425000	-21.18	20241112	128793	160.11	20240102	425000	-21.18	20241112	122800	172.80	20231226	0.66	N	012450	5000	2404 억	19681713	N	N	3084	N	N
148	20241204	140248	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	332000	-6500	5	-1.92	132223479000	394851	117.82	328500	342500	328500	440000	237000	338500	334868.54	43.18	0	-2509	350166	344332	335666	329832	321166	347250	332750	2404	101500	5000	223410	500	1	45581161	151329	20.56	4.76	12	0.87	16147.00	69732.00	425000	20241112	-21.88	121965	20231128	172.21	425000	-21.88	20241112	128793	157.78	20240102	425000	-21.88	20241112	122800	170.36	20231226	0.66	N	012450	5000	2404 억	19681713	N	N	3084	N	N
149	20241204	130249	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	337000	-1500	5	-0.44	119936183500	357950	106.81	328500	342500	328500	440000	237000	338500	335063.27	43.18	0	3208	350166	344332	335666	329832	321166	347250	332750	2404	101500	5000	223410	500	1	45581161	153609	20.87	4.83	12	0.79	16147.00	69732.00	425000	20241112	-20.71	121965	20231128	176.31	425000	-20.71	20241112	128793	161.66	20240102	425000	-20.71	20241112	122800	174.43	20231226	0.66	N	012450	5000	2404 억	19681713	N	N	3084	N	N
150	20241204	120249	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	332000	-6500	5	-1.92	105987590000	316343	94.40	328500	342500	328500	440000	237000	338500	335039.19	43.18	0	8458	350166	344332	335666	329832	321166	347250	332750	2404	101500	5000	223410	500	1	45581161	151329	20.56	4.76	12	0.69	16147.00	69732.00	425000	20241112	-21.88	121965	20231128	172.21	425000	-21.88	20241112	128793	157.78	20240102	425000	-21.88	20241112	122800	170.36	20231226	0.66	N	012450	5000	2404 억	19681713	N	N	3084	N	N
151	20241204	110243	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	332000	-6500	5	-1.92	90750132000	270253	80.64	328500	342500	328500	440000	237000	338500	335796.12	43.18	0	8699	350166	344332	335666	329832	321166	347250	332750	2404	101500	5000	223410	500	1	45581161	151329	20.56	4.76	12	0.59	16147.00	69732.00	425000	20241112	-21.88	121965	20231128	172.21	425000	-21.88	20241112	128793	157.78	20240102	425000	-21.88	20241112	122800	170.36	20231226	0.66	N	012450	5000	2404 억	19681713	N	N	3084	N	N
152	20241204	100244	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	337500	-1000	5	-0.30	68868540000	204520	61.03	328500	342500	328500	440000	237000	338500	336731.83	43.18	0	14140	350166	344332	335666	329832	321166	347250	332750	2404	101500	5000	223410	500	1	45581161	153836	20.90	4.84	12	0.45	16147.00	69732.00	425000	20241112	-20.59	121965	20231128	176.72	425000	-20.59	20241112	128793	162.05	20240102	425000	-20.59	20241112	122800	174.84	20231226	0.66	N	012450	5000	2404 억	19681713	N	N	3084	N	N
153	20241204	090248	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	334000	-4500	5	-1.33	18419502500	55563	16.58	328500	337000	328500	440000	237000	338500	331496.16	43.18	0	8280	350166	344332	335666	329832	321166	347250	332750	2404	101500	5000	223410	500	1	45581161	152241	20.68	4.79	12	0.12	16147.00	69732.00	425000	20241112	-21.41	121965	20231128	173.85	425000	-21.41	20241112	128793	159.33	20240102	425000	-21.41	20241112	122800	171.99	20231226	0.66	N	012450	5000	2404 억	19681713	N	N	3084	N	N
154	20241203	160303	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	338500	17500	2	5.45	112197766000	333092	108.62	329500	341500	327000	417000	225000	321000	336847.99	43.10	0	44583	329666	325332	319166	314832	308666	327500	317000	2404	96000	5000	211860	500	1	45581161	154292	20.96	4.85	12	0.73	16147.00	69732.00	425000	20241112	-20.35	121965	20231128	177.54	425000	-20.35	20241112	128793	162.82	20240102	425000	-20.35	20241112	122800	175.65	20231226	0.65	N	012450	5000	2404 억	19644448	N	N	3084	N	N
155	20241203	150306	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	338000	17000	2	5.30	98647725000	293014	95.55	329500	341500	327000	417000	225000	321000	336683.50	43.10	0	39902	329666	325332	319166	314832	308666	327500	317000	2404	96000	5000	211860	500	1	45581161	154064	20.93	4.85	12	0.64	16147.00	69732.00	425000	20241112	-20.47	121965	20231128	177.13	425000	-20.47	20241112	128793	162.44	20240102	425000	-20.47	20241112	122800	175.24	20231226	0.65	N	012450	5000	2404 억	19644448	N	N	1634	N	N
156	20241203	140300	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	339000	18000	2	5.61	88544899500	263124	85.80	329500	341500	327000	417000	225000	321000	336533.74	43.10	0	40392	329666	325332	319166	314832	308666	327500	317000	2404	96000	5000	211860	500	1	45581161	154520	20.99	4.86	12	0.58	16147.00	69732.00	425000	20241112	-20.24	121965	20231128	177.95	425000	-20.24	20241112	128793	163.21	20240102	425000	-20.24	20241112	122800	176.06	20231226	0.65	N	012450	5000	2404 억	19644448	N	N	1634	N	N
157	20241203	130300	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	338000	17000	2	5.30	80783570000	240153	78.31	329500	341500	327000	417000	225000	321000	336405.25	43.10	0	40248	329666	325332	319166	314832	308666	327500	317000	2404	96000	5000	211860	500	1	45581161	154064	20.93	4.85	12	0.53	16147.00	69732.00	425000	20241112	-20.47	121965	20231128	177.13	425000	-20.47	20241112	128793	162.44	20240102	425000	-20.47	20241112	122800	175.24	20231226	0.65	N	012450	5000	2404 억	19644448	N	N	1634	N	N
158	20241203	120310	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	338500	17500	2	5.45	74666798500	222028	72.40	329500	341500	327000	417000	225000	321000	336317.63	43.10	0	43867	329666	325332	319166	314832	308666	327500	317000	2404	96000	5000	211860	500	1	45581161	154292	20.96	4.85	12	0.49	16147.00	69732.00	425000	20241112	-20.35	121965	20231128	177.54	425000	-20.35	20241112	128793	162.82	20240102	425000	-20.35	20241112	122800	175.65	20231226	0.65	N	012450	5000	2404 억	19644448	N	N	1634	N	N
159	20241203	110259	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	339500	18500	2	5.76	64418389500	191674	62.50	329500	341500	327000	417000	225000	321000	336109.49	43.10	0	40594	329666	325332	319166	314832	308666	327500	317000	2404	96000	5000	211860	500	1	45581161	154748	21.03	4.87	12	0.42	16147.00	69732.00	425000	20241112	-20.12	121965	20231128	178.36	425000	-20.12	20241112	128793	163.60	20240102	425000	-20.12	20241112	122800	176.47	20231226	0.65	N	012450	5000	2404 억	19644448	N	N	1634	N	N
160	20241203	100252	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	338500	17500	2	5.45	53163190000	158539	51.70	329500	341500	327000	417000	225000	321000	335362.29	43.10	0	40169	329666	325332	319166	314832	308666	327500	317000	2404	96000	5000	211860	500	1	45581161	154292	20.96	4.85	12	0.35	16147.00	69732.00	425000	20241112	-20.35	121965	20231128	177.54	425000	-20.35	20241112	128793	162.82	20240102	425000	-20.35	20241112	122800	175.65	20231226	0.65	N	012450	5000	2404 억	19644448	N	N	1634	N	N
161	20241203	090252	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	329500	8500	2	2.65	6105266500	18539	6.05	329500	330500	328500	417000	225000	321000	329473.28	43.10	0	3356	329666	325332	319166	314832	308666	327500	317000	2404	96000	5000	211860	500	1	45581161	150190	20.41	4.73	12	0.04	16147.00	69732.00	425000	20241112	-22.47	121965	20231128	170.16	425000	-22.47	20241112	128793	155.84	20240102	425000	-22.47	20241112	122800	168.32	20231226	0.65	N	012450	5000	2404 억	19644448	N	N	1634	N	N
162	20241202	160245	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	321000	8500	2	2.72	97344864000	304035	61.27	314500	323500	313000	406000	219000	312500	320175.17	42.99	0	42940	348500	330500	321500	303500	294500	326000	299000	2404	93500	5000	206250	500	1	45581161	146316	19.88	4.60	12	0.67	16147.00	69732.00	425000	20241112	-24.47	121965	20231128	163.19	425000	-24.47	20241112	128793	149.24	20240102	425000	-24.47	20241112	122800	161.40	20231226	0.66	N	012450	5000	2404 억	19594655	N	N	1634	N	N
163	20241202	150305	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	322000	9500	2	3.04	86471734000	270203	54.46	314500	323500	313000	406000	219000	312500	320025.88	42.99	0	46405	348500	330500	321500	303500	294500	326000	299000	2404	93500	5000	206250	500	1	45581161	146771	19.94	4.62	12	0.59	16147.00	69732.00	425000	20241112	-24.24	121965	20231128	164.01	425000	-24.24	20241112	128793	150.01	20240102	425000	-24.24	20241112	122800	162.21	20231226	0.66	N	012450	5000	2404 억	19594655	N	N	582	N	N
164	20241202	140254	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	322500	10000	2	3.20	78476540000	245390	49.45	314500	323500	313000	406000	219000	312500	319804.20	42.99	0	46318	348500	330500	321500	303500	294500	326000	299000	2404	93500	5000	206250	500	1	45581161	146999	19.97	4.62	12	0.54	16147.00	69732.00	425000	20241112	-24.12	121965	20231128	164.42	425000	-24.12	20241112	128793	150.40	20240102	425000	-24.12	20241112	122800	162.62	20231226	0.66	N	012450	5000	2404 억	19594655	N	N	582	N	N
165	20241202	130300	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	321000	8500	2	2.72	67414564500	210995	42.52	314500	323500	313000	406000	219000	312500	319508.84	42.99	0	46129	348500	330500	321500	303500	294500	326000	299000	2404	93500	5000	206250	500	1	45581161	146316	19.88	4.60	12	0.46	16147.00	69732.00	425000	20241112	-24.47	121965	20231128	163.19	425000	-24.47	20241112	128793	149.24	20240102	425000	-24.47	20241112	122800	161.40	20231226	0.66	N	012450	5000	2404 억	19594655	N	N	582	N	N
166	20241202	120300	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	320000	7500	2	2.40	57539736000	180066	36.29	314500	323500	313000	406000	219000	312500	319549.17	42.99	0	35692	348500	330500	321500	303500	294500	326000	299000	2404	93500	5000	206250	500	1	45581161	145860	19.82	4.59	12	0.40	16147.00	69732.00	425000	20241112	-24.71	121965	20231128	162.37	425000	-24.71	20241112	128793	148.46	20240102	425000	-24.71	20241112	122800	160.59	20231226	0.66	N	012450	5000	2404 억	19594655	N	N	582	N	N
167	20241202	110248	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	320000	7500	2	2.40	51081122000	159871	32.22	314500	323500	313000	406000	219000	312500	319515.89	42.99	0	29463	348500	330500	321500	303500	294500	326000	299000	2404	93500	5000	206250	500	1	45581161	145860	19.82	4.59	12	0.35	16147.00	69732.00	425000	20241112	-24.71	121965	20231128	162.37	425000	-24.71	20241112	128793	148.46	20240102	425000	-24.71	20241112	122800	160.59	20231226	0.66	N	012450	5000	2404 억	19594655	N	N	582	N	N
168	20241202	100246	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	322500	10000	2	3.20	42468613000	132982	26.80	314500	323500	313000	406000	219000	312500	319357.60	42.99	0	27072	348500	330500	321500	303500	294500	326000	299000	2404	93500	5000	206250	500	1	45581161	146999	19.97	4.62	12	0.29	16147.00	69732.00	425000	20241112	-24.12	121965	20231128	164.42	425000	-24.12	20241112	128793	150.40	20240102	425000	-24.12	20241112	122800	162.62	20231226	0.66	N	012450	5000	2404 억	19594655	N	N	582	N	N
169	20241202	090247	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	318000	5500	2	1.76	5187626500	16445	3.31	314500	318500	313000	406000	219000	312500	315458.33	42.99	0	-221	348500	330500	321500	303500	294500	326000	299000	2404	93500	5000	206250	500	1	45581161	144948	19.69	4.56	12	0.04	16147.00	69732.00	425000	20241112	-25.18	121965	20231128	160.73	425000	-25.18	20241112	128793	146.91	20240102	425000	-25.18	20241112	122800	158.96	20231226	0.66	N	012450	5000	2404 억	19594655	N	N	582	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History