KissMeData/003620/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160151	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3770	-15	5	-0.40	738705585	194690	88.51	3820	3835	3720	4920	2650	3785	3794.59	24.55	19750	23482	3925	3855	3765	3695	3605	3890	3730	9820	1135	5000	2800	5	1	196404254	7404	78.54	0.65	12	0.10	48.00	5791.00	8880	20240102	-57.55	3675	20241227	2.59	8880	-57.55	20240102	3675	2.59	20241227	8880	-57.55	20240102	3675	2.59	20241227	0.19	N	003620	5000	9820 억	48216895	N	N	286	N	N
3	20241231	150151	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3770	-15	5	-0.40	738705585	194690	88.51	3820	3835	3720	4920	2650	3785	3794.59	24.55	19750	23482	3925	3855	3765	3695	3605	3890	3730	9820	1135	5000	2800	5	1	196404254	7404	78.54	0.65	12	0.10	48.00	5791.00	8880	20240102	-57.55	3675	20241227	2.59	8880	-57.55	20240102	3675	2.59	20241227	8880	-57.55	20240102	3675	2.59	20241227	0.19	N	003620	5000	9820 억	48216895	N	N	286	N	N
4	20241231	140151	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3770	-15	5	-0.40	738705585	194690	88.51	3820	3835	3720	4920	2650	3785	3794.59	24.55	19750	23482	3925	3855	3765	3695	3605	3890	3730	9820	1135	5000	2800	5	1	196404254	7404	78.54	0.65	12	0.10	48.00	5791.00	8880	20240102	-57.55	3675	20241227	2.59	8880	-57.55	20240102	3675	2.59	20241227	8880	-57.55	20240102	3675	2.59	20241227	0.19	N	003620	5000	9820 억	48216895	N	N	286	N	N
5	20241231	130151	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3770	-15	5	-0.40	738705585	194690	88.51	3820	3835	3720	4920	2650	3785	3794.59	24.55	19750	23482	3925	3855	3765	3695	3605	3890	3730	9820	1135	5000	2800	5	1	196404254	7404	78.54	0.65	12	0.10	48.00	5791.00	8880	20240102	-57.55	3675	20241227	2.59	8880	-57.55	20240102	3675	2.59	20241227	8880	-57.55	20240102	3675	2.59	20241227	0.19	N	003620	5000	9820 억	48216895	N	N	286	N	N
6	20241231	120152	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3770	-15	5	-0.40	738705585	194690	88.51	3820	3835	3720	4920	2650	3785	3794.59	24.55	19750	23482	3925	3855	3765	3695	3605	3890	3730	9820	1135	5000	2800	5	1	196404254	7404	78.54	0.65	12	0.10	48.00	5791.00	8880	20240102	-57.55	3675	20241227	2.59	8880	-57.55	20240102	3675	2.59	20241227	8880	-57.55	20240102	3675	2.59	20241227	0.19	N	003620	5000	9820 억	48216895	N	N	286	N	N
7	20241231	110150	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3770	-15	5	-0.40	738705585	194690	88.51	3820	3835	3720	4920	2650	3785	3794.59	24.55	19750	23482	3925	3855	3765	3695	3605	3890	3730	9820	1135	5000	2800	5	1	196404254	7404	78.54	0.65	12	0.10	48.00	5791.00	8880	20240102	-57.55	3675	20241227	2.59	8880	-57.55	20240102	3675	2.59	20241227	8880	-57.55	20240102	3675	2.59	20241227	0.19	N	003620	5000	9820 억	48216895	N	N	286	N	N
8	20241231	100152	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3770	-15	5	-0.40	738705585	194690	88.51	3820	3835	3720	4920	2650	3785	3794.59	24.55	19750	23482	3925	3855	3765	3695	3605	3890	3730	9820	1135	5000	2800	5	1	196404254	7404	78.54	0.65	12	0.10	48.00	5791.00	8880	20240102	-57.55	3675	20241227	2.59	8880	-57.55	20240102	3675	2.59	20241227	8880	-57.55	20240102	3675	2.59	20241227	0.19	N	003620	5000	9820 억	48216895	N	N	286	N	N
9	20241231	090152	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3770	-15	5	-0.40	738705585	194690	88.51	3820	3835	3720	4920	2650	3785	3794.59	24.55	19750	23482	3925	3855	3765	3695	3605	3890	3730	9820	1135	5000	2800	5	1	196404254	7404	78.54	0.65	12	0.10	48.00	5791.00	8880	20240102	-57.55	3675	20241227	2.59	8880	-57.55	20240102	3675	2.59	20241227	8880	-57.55	20240102	3675	2.59	20241227	0.19	N	003620	5000	9820 억	48216895	N	N	286	N	N
10	20241230	160150	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3770	-15	5	-0.40	731195265	192697	87.60	3820	3835	3720	4920	2650	3785	3794.59	24.54	0	23482	3925	3855	3765	3695	3605	3890	3730	9820	1135	5000	2800	5	1	196404254	7404	78.54	0.65	12	0.10	48.00	5791.00	8880	20240102	-57.55	3675	20241227	2.59	8880	-57.55	20240102	3675	2.59	20241227	8880	-57.55	20240102	3675	2.59	20241227	0.19	N	003620	5000	9820 억	48197145	N	N	286	N	N
11	20241230	150151	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3795	10	2	0.26	668114910	176005	80.01	3820	3835	3720	4920	2650	3785	3796.00	24.54	0	16993	3925	3855	3765	3695	3605	3890	3730	9820	1135	5000	2800	5	1	196404254	7454	79.06	0.66	12	0.09	48.00	5791.00	8880	20240102	-57.26	3675	20241227	3.27	8880	-57.26	20240102	3675	3.27	20241227	8880	-57.26	20240102	3675	3.27	20241227	0.19	N	003620	5000	9820 억	48197145	N	N	3116	N	N
12	20241230	140152	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3790	5	2	0.13	557236970	146796	66.73	3820	3835	3720	4920	2650	3785	3796.00	24.54	0	1117	3925	3855	3765	3695	3605	3890	3730	9820	1135	5000	2800	5	1	196404254	7444	78.96	0.65	12	0.07	48.00	5791.00	8880	20240102	-57.32	3675	20241227	3.13	8880	-57.32	20240102	3675	3.13	20241227	8880	-57.32	20240102	3675	3.13	20241227	0.19	N	003620	5000	9820 억	48197145	N	N	3116	N	N
13	20241230	130152	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3795	10	2	0.26	447851615	117993	53.64	3820	3835	3720	4920	2650	3785	3795.58	24.54	0	13276	3925	3855	3765	3695	3605	3890	3730	9820	1135	5000	2800	5	1	196404254	7454	79.06	0.66	12	0.06	48.00	5791.00	8880	20240102	-57.26	3675	20241227	3.27	8880	-57.26	20240102	3675	3.27	20241227	8880	-57.26	20240102	3675	3.27	20241227	0.19	N	003620	5000	9820 억	48197145	N	N	3116	N	N
14	20241230	120152	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3810	25	2	0.66	412728875	108734	49.43	3820	3835	3720	4920	2650	3785	3795.77	24.54	0	11853	3925	3855	3765	3695	3605	3890	3730	9820	1135	5000	2800	5	1	196404254	7483	79.38	0.66	12	0.06	48.00	5791.00	8880	20240102	-57.09	3675	20241227	3.67	8880	-57.09	20240102	3675	3.67	20241227	8880	-57.09	20240102	3675	3.67	20241227	0.19	N	003620	5000	9820 억	48197145	N	N	3116	N	N
15	20241230	110152	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3820	35	2	0.92	297280415	78453	35.67	3820	3835	3720	4920	2650	3785	3789.28	24.54	0	20148	3925	3855	3765	3695	3605	3890	3730	9820	1135	5000	2800	5	1	196404254	7503	79.58	0.66	12	0.04	48.00	5791.00	8880	20240102	-56.98	3675	20241227	3.95	8880	-56.98	20240102	3675	3.95	20241227	8880	-56.98	20240102	3675	3.95	20241227	0.19	N	003620	5000	9820 억	48197145	N	N	3116	N	N
16	20241230	100152	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3805	20	2	0.53	182457340	48332	21.97	3820	3820	3720	4920	2650	3785	3775.08	24.54	0	4982	3925	3855	3765	3695	3605	3890	3730	9820	1135	5000	2800	5	1	196404254	7473	79.27	0.66	12	0.02	48.00	5791.00	8880	20240102	-57.15	3675	20241227	3.54	8880	-57.15	20240102	3675	3.54	20241227	8880	-57.15	20240102	3675	3.54	20241227	0.19	N	003620	5000	9820 억	48197145	N	N	3116	N	N
17	20241230	090152	55	60.00	KOSPI200		운송장비·부품	N	N	N	Y	60	N	3775	-10	5	-0.26	7922230	2081	0.95	3820	3820	3775	4920	2650	3785	3806.93	24.54	0	-209	3925	3855	3765	3695	3605	3890	3730	9820	1135	5000	2800	5	1	196404254	7414	78.65	0.65	12	0.00	48.00	5791.00	8880	20240102	-57.49	3675	20241227	2.72	8880	-57.49	20240102	3675	2.72	20241227	8880	-57.49	20240102	3675	2.72	20241227	0.19	N	003620	5000	9820 억	48197145	N	N	3116	N	N
18	20241227	160151	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	3785	-30	5	-0.79	824748100	218672	126.58	3775	3835	3675	4955	2675	3815	3771.62	24.52	0	36374	3951	3882	3846	3777	3741	3865	3760	9820	1140	5000	2820	5	1	196404254	7434	78.85	0.65	12	0.11	48.00	5791.00	8880	20240102	-57.38	3675	20241227	2.99	8880	-57.38	20240102	3675	2.99	20241227	8880	-57.38	20240102	3675	2.99	20241227	0.18	N	003620	5000	9820 억	48155970	N	N	3116	N	N
19	20241227	150150	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	3785	-30	5	-0.79	773388320	205100	118.72	3775	3835	3675	4955	2675	3815	3770.79	24.52	0	33541	3951	3882	3846	3777	3741	3865	3760	9820	1140	5000	2820	5	1	196404254	7434	78.85	0.65	12	0.10	48.00	5791.00	8880	20240102	-57.38	3675	20241227	2.99	8880	-57.38	20240102	3675	2.99	20241227	8880	-57.38	20240102	3675	2.99	20241227	0.18	N	003620	5000	9820 억	48155970	N	N	2854	N	N
20	20241227	140152	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	3780	-35	5	-0.92	746638830	198027	114.63	3775	3835	3675	4955	2675	3815	3770.39	24.52	0	32536	3951	3882	3846	3777	3741	3865	3760	9820	1140	5000	2820	5	1	196404254	7424	78.75	0.65	12	0.10	48.00	5791.00	8880	20240102	-57.43	3675	20241227	2.86	8880	-57.43	20240102	3675	2.86	20241227	8880	-57.43	20240102	3675	2.86	20241227	0.18	N	003620	5000	9820 억	48155970	N	N	2854	N	N
21	20241227	130152	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	3790	-25	5	-0.66	698921645	185382	107.31	3775	3835	3675	4955	2675	3815	3770.17	24.52	0	27312	3951	3882	3846	3777	3741	3865	3760	9820	1140	5000	2820	5	1	196404254	7444	78.96	0.65	12	0.09	48.00	5791.00	8880	20240102	-57.32	3675	20241227	3.13	8880	-57.32	20240102	3675	3.13	20241227	8880	-57.32	20240102	3675	3.13	20241227	0.18	N	003620	5000	9820 억	48155970	N	N	2854	N	N
22	20241227	120150	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	3775	-40	5	-1.05	658503240	174687	101.12	3775	3835	3675	4955	2675	3815	3769.62	24.52	0	25990	3951	3882	3846	3777	3741	3865	3760	9820	1140	5000	2820	5	1	196404254	7414	78.65	0.65	12	0.09	48.00	5791.00	8880	20240102	-57.49	3675	20241227	2.72	8880	-57.49	20240102	3675	2.72	20241227	8880	-57.49	20240102	3675	2.72	20241227	0.18	N	003620	5000	9820 억	48155970	N	N	2854	N	N
23	20241227	110151	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	3780	-35	5	-0.92	567831420	150683	87.22	3775	3835	3675	4955	2675	3815	3768.38	24.52	0	21765	3951	3882	3846	3777	3741	3865	3760	9820	1140	5000	2820	5	1	196404254	7424	78.75	0.65	12	0.08	48.00	5791.00	8880	20240102	-57.43	3675	20241227	2.86	8880	-57.43	20240102	3675	2.86	20241227	8880	-57.43	20240102	3675	2.86	20241227	0.18	N	003620	5000	9820 억	48155970	N	N	2854	N	N
24	20241227	100151	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	3795	-20	5	-0.52	494113060	131221	75.96	3775	3835	3675	4955	2675	3815	3765.50	24.52	0	28493	3951	3882	3846	3777	3741	3865	3760	9820	1140	5000	2820	5	1	196404254	7454	79.06	0.66	12	0.07	48.00	5791.00	8880	20240102	-57.26	3675	20241227	3.27	8880	-57.26	20240102	3675	3.27	20241227	8880	-57.26	20240102	3675	3.27	20241227	0.18	N	003620	5000	9820 억	48155970	N	N	2854	N	N
25	20241227	090152	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	3795	-20	5	-0.52	29232555	7724	4.47	3775	3820	3775	4955	2675	3815	3784.64	24.52	0	301	3951	3882	3846	3777	3741	3865	3760	9820	1140	5000	2820	5	1	196404254	7454	79.06	0.66	12	0.00	48.00	5791.00	8880	20240102	-57.26	3775	20241227	0.53	8880	-57.26	20240102	3775	0.53	20241227	8880	-57.26	20240102	3775	0.53	20241227	0.18	N	003620	5000	9820 억	48155970	N	N	2854	N	N
26	20241226	160150	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	3815	-60	5	-1.55	655197950	170959	96.83	3915	3915	3810	5030	2715	3875	3832.51	24.52	0	-8398	3998	3936	3903	3841	3808	3920	3825	9820	1155	5000	2860	5	1	196404254	7493	79.48	0.66	12	0.09	48.00	5791.00	8880	20240102	-57.04	3795	20241210	0.53	8880	-57.04	20240102	3795	0.53	20241210	8880	-57.04	20240102	3795	0.53	20241210	0.19	N	003620	5000	9820 억	48163112	N	N	2854	N	N
27	20241226	150151	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	3820	-55	5	-1.42	565645610	147495	83.54	3915	3915	3810	5030	2715	3875	3835.02	24.52	0	-11687	3998	3936	3903	3841	3808	3920	3825	9820	1155	5000	2860	5	1	196404254	7503	79.58	0.66	12	0.08	48.00	5791.00	8880	20240102	-56.98	3795	20241210	0.66	8880	-56.98	20240102	3795	0.66	20241210	8880	-56.98	20240102	3795	0.66	20241210	0.19	N	003620	5000	9820 억	48163112	N	N	1031	N	N
28	20241226	140150	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	3830	-45	5	-1.16	494014630	128753	72.93	3915	3915	3810	5030	2715	3875	3836.92	24.52	0	-11564	3998	3936	3903	3841	3808	3920	3825	9820	1155	5000	2860	5	1	196404254	7522	79.79	0.66	12	0.07	48.00	5791.00	8880	20240102	-56.87	3795	20241210	0.92	8880	-56.87	20240102	3795	0.92	20241210	8880	-56.87	20240102	3795	0.92	20241210	0.19	N	003620	5000	9820 억	48163112	N	N	1031	N	N
29	20241226	130151	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	3825	-50	5	-1.29	377874680	98441	55.76	3915	3915	3810	5030	2715	3875	3838.59	24.52	0	1410	3998	3936	3903	3841	3808	3920	3825	9820	1155	5000	2860	5	1	196404254	7512	79.69	0.66	12	0.05	48.00	5791.00	8880	20240102	-56.93	3795	20241210	0.79	8880	-56.93	20240102	3795	0.79	20241210	8880	-56.93	20240102	3795	0.79	20241210	0.19	N	003620	5000	9820 억	48163112	N	N	1031	N	N
30	20241226	120151	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	3820	-55	5	-1.42	245146025	63730	36.10	3915	3915	3815	5030	2715	3875	3846.63	24.52	0	-3350	3998	3936	3903	3841	3808	3920	3825	9820	1155	5000	2860	5	1	196404254	7503	79.58	0.66	12	0.03	48.00	5791.00	8880	20240102	-56.98	3795	20241210	0.66	8880	-56.98	20240102	3795	0.66	20241210	8880	-56.98	20240102	3795	0.66	20241210	0.19	N	003620	5000	9820 억	48163112	N	N	1031	N	N
31	20241226	110150	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	3840	-35	5	-0.90	177227120	45976	26.04	3915	3915	3825	5030	2715	3875	3854.77	24.52	0	-6103	3998	3936	3903	3841	3808	3920	3825	9820	1155	5000	2860	5	1	196404254	7542	80.00	0.66	12	0.02	48.00	5791.00	8880	20240102	-56.76	3795	20241210	1.19	8880	-56.76	20240102	3795	1.19	20241210	8880	-56.76	20240102	3795	1.19	20241210	0.19	N	003620	5000	9820 억	48163112	N	N	1031	N	N
32	20241226	100150	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	3850	-25	5	-0.65	123263395	31923	18.08	3915	3915	3840	5030	2715	3875	3861.27	24.52	0	-7087	3998	3936	3903	3841	3808	3920	3825	9820	1155	5000	2860	5	1	196404254	7562	80.21	0.66	12	0.02	48.00	5791.00	8880	20240102	-56.64	3795	20241210	1.45	8880	-56.64	20240102	3795	1.45	20241210	8880	-56.64	20240102	3795	1.45	20241210	0.19	N	003620	5000	9820 억	48163112	N	N	1031	N	N
33	20241226	090150	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	3915	40	2	1.03	4184915	1069	0.61	3915	3915	3895	5030	2715	3875	3914.79	24.52	0	-215	3998	3936	3903	3841	3808	3920	3825	9820	1155	5000	2860	5	1	196404254	7689	81.56	0.68	12	0.00	48.00	5791.00	8880	20240102	-55.91	3795	20241210	3.16	8880	-55.91	20240102	3795	3.16	20241210	8880	-55.91	20240102	3795	3.16	20241210	0.19	N	003620	5000	9820 억	48163112	N	N	1031	N	N
34	20241224	160150	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	3875	-45	5	-1.15	686488160	175801	87.46	3920	3965	3870	5090	2745	3920	3904.92	24.53	0	-36609	4003	3961	3893	3851	3783	3982	3872	9820	1170	5000	2900	5	1	196404254	7611	80.73	0.67	12	0.09	48.00	5791.00	8880	20240102	-56.36	3795	20241210	2.11	8880	-56.36	20240102	3795	2.11	20241210	8880	-56.36	20240102	3795	2.11	20241210	0.19	N	003620	5000	9820 억	48173895	N	N	1031	N	N
35	20241224	150150	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	3880	-40	5	-1.02	629574725	161107	80.15	3920	3965	3870	5090	2745	3920	3907.80	24.53	0	-32121	4003	3961	3893	3851	3783	3982	3872	9820	1170	5000	2900	5	1	196404254	7620	80.83	0.67	12	0.08	48.00	5791.00	8880	20240102	-56.31	3795	20241210	2.24	8880	-56.31	20240102	3795	2.24	20241210	8880	-56.31	20240102	3795	2.24	20241210	0.19	N	003620	5000	9820 억	48173895	N	N	2578	N	N
36	20241224	140149	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	3905	-15	5	-0.38	547044995	139881	69.59	3920	3965	3875	5090	2745	3920	3910.79	24.53	0	-23130	4003	3961	3893	3851	3783	3982	3872	9820	1170	5000	2900	5	1	196404254	7670	81.35	0.67	12	0.07	48.00	5791.00	8880	20240102	-56.02	3795	20241210	2.90	8880	-56.02	20240102	3795	2.90	20241210	8880	-56.02	20240102	3795	2.90	20241210	0.19	N	003620	5000	9820 억	48173895	N	N	2578	N	N
37	20241224	130150	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	3880	-40	5	-1.02	372694655	95153	47.34	3920	3965	3880	5090	2745	3920	3916.79	24.53	0	-16095	4003	3961	3893	3851	3783	3982	3872	9820	1170	5000	2900	5	1	196404254	7620	80.83	0.67	12	0.05	48.00	5791.00	8880	20240102	-56.31	3795	20241210	2.24	8880	-56.31	20240102	3795	2.24	20241210	8880	-56.31	20240102	3795	2.24	20241210	0.19	N	003620	5000	9820 억	48173895	N	N	2578	N	N
38	20241224	120150	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	3885	-35	5	-0.89	312741040	79713	39.66	3920	3965	3880	5090	2745	3920	3923.34	24.53	0	-11159	4003	3961	3893	3851	3783	3982	3872	9820	1170	5000	2900	5	1	196404254	7630	80.94	0.67	12	0.04	48.00	5791.00	8880	20240102	-56.25	3795	20241210	2.37	8880	-56.25	20240102	3795	2.37	20241210	8880	-56.25	20240102	3795	2.37	20241210	0.19	N	003620	5000	9820 억	48173895	N	N	2578	N	N
39	20241224	110150	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	3905	-15	5	-0.38	255288010	64935	32.31	3920	3965	3900	5090	2745	3920	3931.44	24.53	0	-7301	4003	3961	3893	3851	3783	3982	3872	9820	1170	5000	2900	5	1	196404254	7670	81.35	0.67	12	0.03	48.00	5791.00	8880	20240102	-56.02	3795	20241210	2.90	8880	-56.02	20240102	3795	2.90	20241210	8880	-56.02	20240102	3795	2.90	20241210	0.19	N	003620	5000	9820 억	48173895	N	N	2578	N	N
40	20241224	100150	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	3920	0	3	0.00	195372020	49618	24.69	3920	3965	3905	5090	2745	3920	3937.52	24.53	0	-23	4003	3961	3893	3851	3783	3982	3872	9820	1170	5000	2900	5	1	196404254	7699	81.67	0.68	12	0.03	48.00	5791.00	8880	20240102	-55.86	3795	20241210	3.29	8880	-55.86	20240102	3795	3.29	20241210	8880	-55.86	20240102	3795	3.29	20241210	0.19	N	003620	5000	9820 억	48173895	N	N	2578	N	N
41	20241224	090152	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	3950	30	2	0.77	8862325	2252	1.12	3920	3950	3920	5090	2745	3920	3935.31	24.53	0	1044	4003	3961	3893	3851	3783	3982	3872	9820	1170	5000	2900	5	1	196404254	7758	82.29	0.68	12	0.00	48.00	5791.00	8880	20240102	-55.52	3795	20241210	4.08	8880	-55.52	20240102	3795	4.08	20241210	8880	-55.52	20240102	3795	4.08	20241210	0.19	N	003620	5000	9820 억	48173895	N	N	2578	N	N
42	20241223	160149	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	3920	75	2	1.95	781070180	200779	72.43	3880	3935	3825	4995	2695	3845	3890.19	24.51	-8004	26461	3998	3921	3863	3786	3728	3892	3757	9820	1150	5000	2840	5	1	196404254	7699	81.67	0.68	12	0.10	48.00	5791.00	8880	20240102	-55.86	3795	20241210	3.29	8880	-55.86	20240102	3795	3.29	20241210	8880	-55.86	20240102	3795	3.29	20241210	0.19	N	003620	5000	9820 억	48137385	N	N	2578	N	N
43	20241223	150150	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	3920	75	2	1.95	698666205	179730	64.84	3880	3935	3825	4995	2695	3845	3887.31	24.51	-8004	18650	3998	3921	3863	3786	3728	3892	3757	9820	1150	5000	2840	5	1	196404254	7699	81.67	0.68	12	0.09	48.00	5791.00	8880	20240102	-55.86	3795	20241210	3.29	8880	-55.86	20240102	3795	3.29	20241210	8880	-55.86	20240102	3795	3.29	20241210	0.19	N	003620	5000	9820 억	48137385	N	N	2887	N	N
44	20241223	140149	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	3925	80	2	2.08	632015760	162704	58.70	3880	3935	3825	4995	2695	3845	3884.45	24.51	-8004	16761	3998	3921	3863	3786	3728	3892	3757	9820	1150	5000	2840	5	1	196404254	7709	81.77	0.68	12	0.08	48.00	5791.00	8880	20240102	-55.80	3795	20241210	3.43	8880	-55.80	20240102	3795	3.43	20241210	8880	-55.80	20240102	3795	3.43	20241210	0.19	N	003620	5000	9820 억	48137385	N	N	2887	N	N
45	20241223	130150	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	3925	80	2	2.08	547625790	141212	50.94	3880	3935	3825	4995	2695	3845	3878.04	24.51	-8004	18236	3998	3921	3863	3786	3728	3892	3757	9820	1150	5000	2840	5	1	196404254	7709	81.77	0.68	12	0.07	48.00	5791.00	8880	20240102	-55.80	3795	20241210	3.43	8880	-55.80	20240102	3795	3.43	20241210	8880	-55.80	20240102	3795	3.43	20241210	0.19	N	003620	5000	9820 억	48137385	N	N	2887	N	N
46	20241223	120150	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	3930	85	2	2.21	482777620	124686	44.98	3880	3935	3825	4995	2695	3845	3871.95	24.51	-8004	23065	3998	3921	3863	3786	3728	3892	3757	9820	1150	5000	2840	5	1	196404254	7719	81.88	0.68	12	0.06	48.00	5791.00	8880	20240102	-55.74	3795	20241210	3.56	8880	-55.74	20240102	3795	3.56	20241210	8880	-55.74	20240102	3795	3.56	20241210	0.19	N	003620	5000	9820 억	48137385	N	N	2887	N	N
47	20241223	110150	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	3870	25	2	0.65	285705190	74162	26.75	3880	3885	3825	4995	2695	3845	3852.45	24.51	-8004	-3379	3998	3921	3863	3786	3728	3892	3757	9820	1150	5000	2840	5	1	196404254	7601	80.62	0.67	12	0.04	48.00	5791.00	8880	20240102	-56.42	3795	20241210	1.98	8880	-56.42	20240102	3795	1.98	20241210	8880	-56.42	20240102	3795	1.98	20241210	0.19	N	003620	5000	9820 억	48137385	N	N	2887	N	N
48	20241223	100150	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	3860	15	2	0.39	225294680	58556	21.12	3880	3880	3825	4995	2695	3845	3847.51	24.51	-8004	-6602	3998	3921	3863	3786	3728	3892	3757	9820	1150	5000	2840	5	1	196404254	7581	80.42	0.67	12	0.03	48.00	5791.00	8880	20240102	-56.53	3795	20241210	1.71	8880	-56.53	20240102	3795	1.71	20241210	8880	-56.53	20240102	3795	1.71	20241210	0.19	N	003620	5000	9820 억	48137385	N	N	2887	N	N
49	20241223	090150	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	3860	15	2	0.39	7442135	1922	0.69	3880	3880	3860	4995	2695	3845	3872.08	24.51	-8004	-139	3998	3921	3863	3786	3728	3892	3757	9820	1150	5000	2840	5	1	196404254	7581	80.42	0.67	12	0.00	48.00	5791.00	8880	20240102	-56.53	3795	20241210	1.71	8880	-56.53	20240102	3795	1.71	20241210	8880	-56.53	20240102	3795	1.71	20241210	0.19	N	003620	5000	9820 억	48137385	N	N	2887	N	N
50	20241220	160149	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	3845	-90	5	-2.29	1060384480	276256	114.74	3935	3940	3805	5110	2755	3935	3838.41	24.54	0	-69629	4011	3972	3951	3912	3891	3962	3902	9820	1175	5000	2910	5	1	196404254	7552	80.10	0.66	12	0.14	48.00	5791.00	8880	20240102	-56.70	3795	20241210	1.32	8880	-56.70	20240102	3795	1.32	20241210	8880	-56.70	20240102	3795	1.32	20241210	0.20	N	003620	5000	9820 억	48191634	N	N	2887	N	N
51	20241220	150149	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	3820	-115	5	-2.92	990661105	258060	107.19	3935	3940	3805	5110	2755	3935	3838.88	24.54	0	-69448	4011	3972	3951	3912	3891	3962	3902	9820	1175	5000	2910	5	1	196404254	7503	79.58	0.66	12	0.13	48.00	5791.00	8880	20240102	-56.98	3795	20241210	0.66	8880	-56.98	20240102	3795	0.66	20241210	8880	-56.98	20240102	3795	0.66	20241210	0.20	N	003620	5000	9820 억	48191634	N	N	7	N	N
52	20241220	140149	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	3825	-110	5	-2.80	904487630	235492	97.81	3935	3940	3805	5110	2755	3935	3840.84	24.54	0	-61824	4011	3972	3951	3912	3891	3962	3902	9820	1175	5000	2910	5	1	196404254	7512	79.69	0.66	12	0.12	48.00	5791.00	8880	20240102	-56.93	3795	20241210	0.79	8880	-56.93	20240102	3795	0.79	20241210	8880	-56.93	20240102	3795	0.79	20241210	0.20	N	003620	5000	9820 억	48191634	N	N	7	N	N
53	20241220	130149	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	3815	-120	5	-3.05	729693580	189659	78.77	3935	3940	3815	5110	2755	3935	3847.40	24.54	0	-43224	4011	3972	3951	3912	3891	3962	3902	9820	1175	5000	2910	5	1	196404254	7493	79.48	0.66	12	0.10	48.00	5791.00	8880	20240102	-57.04	3795	20241210	0.53	8880	-57.04	20240102	3795	0.53	20241210	8880	-57.04	20240102	3795	0.53	20241210	0.20	N	003620	5000	9820 억	48191634	N	N	7	N	N
54	20241220	120149	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	3825	-110	5	-2.80	575148235	149222	61.98	3935	3940	3825	5110	2755	3935	3854.31	24.54	0	-22200	4011	3972	3951	3912	3891	3962	3902	9820	1175	5000	2910	5	1	196404254	7512	79.69	0.66	12	0.08	48.00	5791.00	8880	20240102	-56.93	3795	20241210	0.79	8880	-56.93	20240102	3795	0.79	20241210	8880	-56.93	20240102	3795	0.79	20241210	0.20	N	003620	5000	9820 억	48191634	N	N	7	N	N
55	20241220	110148	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	3840	-95	5	-2.41	459964780	119196	49.51	3935	3940	3825	5110	2755	3935	3858.89	24.54	0	-12348	4011	3972	3951	3912	3891	3962	3902	9820	1175	5000	2910	5	1	196404254	7542	80.00	0.66	12	0.06	48.00	5791.00	8880	20240102	-56.76	3795	20241210	1.19	8880	-56.76	20240102	3795	1.19	20241210	8880	-56.76	20240102	3795	1.19	20241210	0.20	N	003620	5000	9820 억	48191634	N	N	7	N	N
56	20241220	100149	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	3870	-65	5	-1.65	358177040	92805	38.55	3935	3940	3825	5110	2755	3935	3859.46	24.54	0	-30	4011	3972	3951	3912	3891	3962	3902	9820	1175	5000	2910	5	1	196404254	7601	80.62	0.67	12	0.05	48.00	5791.00	8880	20240102	-56.42	3795	20241210	1.98	8880	-56.42	20240102	3795	1.98	20241210	8880	-56.42	20240102	3795	1.98	20241210	0.20	N	003620	5000	9820 억	48191634	N	N	7	N	N
57	20241220	090149	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	3895	-40	5	-1.02	30349745	7748	3.22	3935	3940	3895	5110	2755	3935	3917.11	24.54	0	-4550	4011	3972	3951	3912	3891	3962	3902	9820	1175	5000	2910	5	1	196404254	7650	81.15	0.67	12	0.00	48.00	5791.00	8880	20240102	-56.14	3795	20241210	2.64	8880	-56.14	20240102	3795	2.64	20241210	8880	-56.14	20240102	3795	2.64	20241210	0.20	N	003620	5000	9820 억	48191634	N	N	7	N	N
58	20241219	160150	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	3935	-125	5	-3.08	883012665	223106	143.25	3990	3990	3930	5270	2845	4060	3957.87	24.56	0	-63251	4113	4086	4043	4016	3973	4100	4030	9820	1210	5000	3000	5	1	196404254	7729	81.98	0.68	12	0.11	48.00	5791.00	8880	20240102	-55.69	3795	20241210	3.69	8880	-55.69	20240102	3795	3.69	20241210	8880	-55.69	20240102	3795	3.69	20241210	0.19	N	003620	5000	9820 억	48244064	N	N	7	N	N
59	20241219	150148	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	3950	-110	5	-2.71	820266415	207155	133.01	3990	3990	3935	5270	2845	4060	3959.67	24.56	0	-64064	4113	4086	4043	4016	3973	4100	4030	9820	1210	5000	3000	5	1	196404254	7758	82.29	0.68	12	0.11	48.00	5791.00	8880	20240102	-55.52	3795	20241210	4.08	8880	-55.52	20240102	3795	4.08	20241210	8880	-55.52	20240102	3795	4.08	20241210	0.19	N	003620	5000	9820 억	48244064	N	N	4332	N	N
60	20241219	140149	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	3970	-90	5	-2.22	594291945	149929	96.27	3990	3990	3945	5270	2845	4060	3963.82	24.56	0	-45552	4113	4086	4043	4016	3973	4100	4030	9820	1210	5000	3000	5	1	196404254	7797	82.71	0.69	12	0.08	48.00	5791.00	8880	20240102	-55.29	3795	20241210	4.61	8880	-55.29	20240102	3795	4.61	20241210	8880	-55.29	20240102	3795	4.61	20241210	0.19	N	003620	5000	9820 억	48244064	N	N	4332	N	N
61	20241219	130148	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	3965	-95	5	-2.34	543147530	137018	87.98	3990	3990	3945	5270	2845	4060	3964.06	24.56	0	-44606	4113	4086	4043	4016	3973	4100	4030	9820	1210	5000	3000	5	1	196404254	7787	82.60	0.68	12	0.07	48.00	5791.00	8880	20240102	-55.35	3795	20241210	4.48	8880	-55.35	20240102	3795	4.48	20241210	8880	-55.35	20240102	3795	4.48	20241210	0.19	N	003620	5000	9820 억	48244064	N	N	4332	N	N
62	20241219	120149	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	3970	-90	5	-2.22	494613865	124785	80.12	3990	3990	3945	5270	2845	4060	3963.73	24.56	0	-40627	4113	4086	4043	4016	3973	4100	4030	9820	1210	5000	3000	5	1	196404254	7797	82.71	0.69	12	0.06	48.00	5791.00	8880	20240102	-55.29	3795	20241210	4.61	8880	-55.29	20240102	3795	4.61	20241210	8880	-55.29	20240102	3795	4.61	20241210	0.19	N	003620	5000	9820 억	48244064	N	N	4332	N	N
63	20241219	110149	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	3960	-100	5	-2.46	380700460	96022	61.65	3990	3990	3945	5270	2845	4060	3964.72	24.56	0	-24957	4113	4086	4043	4016	3973	4100	4030	9820	1210	5000	3000	5	1	196404254	7778	82.50	0.68	12	0.05	48.00	5791.00	8880	20240102	-55.41	3795	20241210	4.35	8880	-55.41	20240102	3795	4.35	20241210	8880	-55.41	20240102	3795	4.35	20241210	0.19	N	003620	5000	9820 억	48244064	N	N	4332	N	N
64	20241219	100149	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	3975	-85	5	-2.09	201792130	50876	32.67	3990	3990	3945	5270	2845	4060	3966.35	24.56	0	-19711	4113	4086	4043	4016	3973	4100	4030	9820	1210	5000	3000	5	1	196404254	7807	82.81	0.69	12	0.03	48.00	5791.00	8880	20240102	-55.24	3795	20241210	4.74	8880	-55.24	20240102	3795	4.74	20241210	8880	-55.24	20240102	3795	4.74	20241210	0.19	N	003620	5000	9820 억	48244064	N	N	4332	N	N
65	20241219	090149	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	3955	-105	5	-2.59	16415450	4134	2.65	3990	3990	3950	5270	2845	4060	3970.84	24.56	0	-3287	4113	4086	4043	4016	3973	4100	4030	9820	1210	5000	3000	5	1	196404254	7768	82.40	0.68	12	0.00	48.00	5791.00	8880	20240102	-55.46	3795	20241210	4.22	8880	-55.46	20240102	3795	4.22	20241210	8880	-55.46	20240102	3795	4.22	20241210	0.19	N	003620	5000	9820 억	48244064	N	N	4332	N	N
66	20241218	160148	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4060	30	2	0.74	628660720	155708	78.63	4040	4070	4000	5230	2825	4030	4037.43	24.54	0	47797	4090	4060	4015	3985	3940	4037	3962	9820	1200	5000	2980	5	1	196404254	7974	84.58	0.70	12	0.08	48.00	5791.00	8880	20240102	-54.28	3795	20241210	6.98	8880	-54.28	20240102	3795	6.98	20241210	8880	-54.28	20240102	3795	6.98	20241210	0.18	N	003620	5000	9820 억	48197389	N	N	4332	N	N
67	20241218	150149	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4055	25	2	0.62	547859125	135837	68.60	4040	4065	4000	5230	2825	4030	4033.21	24.54	0	44970	4090	4060	4015	3985	3940	4037	3962	9820	1200	5000	2980	5	1	196404254	7964	84.48	0.70	12	0.07	48.00	5791.00	8880	20240102	-54.34	3795	20241210	6.85	8880	-54.34	20240102	3795	6.85	20241210	8880	-54.34	20240102	3795	6.85	20241210	0.18	N	003620	5000	9820 억	48197389	N	N	109	N	N
68	20241218	140148	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4050	20	2	0.50	453420430	112523	56.82	4040	4060	4000	5230	2825	4030	4029.58	24.54	0	40313	4090	4060	4015	3985	3940	4037	3962	9820	1200	5000	2980	5	1	196404254	7954	84.38	0.70	12	0.06	48.00	5791.00	8880	20240102	-54.39	3795	20241210	6.72	8880	-54.39	20240102	3795	6.72	20241210	8880	-54.39	20240102	3795	6.72	20241210	0.18	N	003620	5000	9820 억	48197389	N	N	109	N	N
69	20241218	130149	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4045	15	2	0.37	355860235	88408	44.65	4040	4055	4000	5230	2825	4030	4025.20	24.54	0	23341	4090	4060	4015	3985	3940	4037	3962	9820	1200	5000	2980	5	1	196404254	7945	84.27	0.70	12	0.05	48.00	5791.00	8880	20240102	-54.45	3795	20241210	6.59	8880	-54.45	20240102	3795	6.59	20241210	8880	-54.45	20240102	3795	6.59	20241210	0.18	N	003620	5000	9820 억	48197389	N	N	109	N	N
70	20241218	120149	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4040	10	2	0.25	257154640	64015	32.33	4040	4040	4000	5230	2825	4030	4017.10	24.54	0	12352	4090	4060	4015	3985	3940	4037	3962	9820	1200	5000	2980	5	1	196404254	7935	84.17	0.70	12	0.03	48.00	5791.00	8880	20240102	-54.50	3795	20241210	6.46	8880	-54.50	20240102	3795	6.46	20241210	8880	-54.50	20240102	3795	6.46	20241210	0.18	N	003620	5000	9820 억	48197389	N	N	109	N	N
71	20241218	110149	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4020	-10	5	-0.25	172058875	42835	21.63	4040	4040	4000	5230	2825	4030	4016.78	24.54	0	9006	4090	4060	4015	3985	3940	4037	3962	9820	1200	5000	2980	5	1	196404254	7895	83.75	0.69	12	0.02	48.00	5791.00	8880	20240102	-54.73	3795	20241210	5.93	8880	-54.73	20240102	3795	5.93	20241210	8880	-54.73	20240102	3795	5.93	20241210	0.18	N	003620	5000	9820 억	48197389	N	N	109	N	N
72	20241218	100149	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4025	-5	5	-0.12	82732015	20589	10.40	4040	4040	4000	5230	2825	4030	4018.26	24.54	0	5647	4090	4060	4015	3985	3940	4037	3962	9820	1200	5000	2980	5	1	196404254	7905	83.85	0.70	12	0.01	48.00	5791.00	8880	20240102	-54.67	3795	20241210	6.06	8880	-54.67	20240102	3795	6.06	20241210	8880	-54.67	20240102	3795	6.06	20241210	0.18	N	003620	5000	9820 억	48197389	N	N	109	N	N
73	20241218	090149	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4000	-30	5	-0.74	5393615	1337	0.68	4040	4040	4000	5230	2825	4030	4034.16	24.54	0	51	4090	4060	4015	3985	3940	4037	3962	9820	1200	5000	2980	5	1	196404254	7856	83.33	0.69	12	0.00	48.00	5791.00	8880	20240102	-54.95	3795	20241210	5.40	8880	-54.95	20240102	3795	5.40	20241210	8880	-54.95	20240102	3795	5.40	20241210	0.18	N	003620	5000	9820 억	48197389	N	N	109	N	N
74	20241217	160148	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4030	35	2	0.88	789448880	197307	104.58	4045	4045	3970	5190	2800	3995	4001.12	24.54	0	9726	4141	4067	4021	3947	3901	4045	3925	9820	1195	5000	2950	5	1	196404254	7915	83.96	0.70	12	0.10	48.00	5791.00	8880	20240102	-54.62	3795	20241210	6.19	8880	-54.62	20240102	3795	6.19	20241210	8880	-54.62	20240102	3795	6.19	20241210	0.18	N	003620	5000	9820 억	48201890	N	N	109	N	N
75	20241217	150148	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4010	15	2	0.38	698326270	174608	92.55	4045	4045	3970	5190	2800	3995	3999.39	24.54	0	3049	4141	4067	4021	3947	3901	4045	3925	9820	1195	5000	2950	5	1	196404254	7876	83.54	0.69	12	0.09	48.00	5791.00	8880	20240102	-54.84	3795	20241210	5.67	8880	-54.84	20240102	3795	5.67	20241210	8880	-54.84	20240102	3795	5.67	20241210	0.18	N	003620	5000	9820 억	48201890	N	N	4119	N	N
76	20241217	140149	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4010	15	2	0.38	650970765	162788	86.28	4045	4045	3970	5190	2800	3995	3998.89	24.54	0	2524	4141	4067	4021	3947	3901	4045	3925	9820	1195	5000	2950	5	1	196404254	7876	83.54	0.69	12	0.08	48.00	5791.00	8880	20240102	-54.84	3795	20241210	5.67	8880	-54.84	20240102	3795	5.67	20241210	8880	-54.84	20240102	3795	5.67	20241210	0.18	N	003620	5000	9820 억	48201890	N	N	4119	N	N
77	20241217	130145	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	3995	0	3	0.00	479452720	119969	63.59	4045	4045	3970	5190	2800	3995	3996.47	24.54	0	4783	4141	4067	4021	3947	3901	4045	3925	9820	1195	5000	2950	5	1	196404254	7846	83.23	0.69	12	0.06	48.00	5791.00	8880	20240102	-55.01	3795	20241210	5.27	8880	-55.01	20240102	3795	5.27	20241210	8880	-55.01	20240102	3795	5.27	20241210	0.18	N	003620	5000	9820 억	48201890	N	N	4119	N	N
78	20241217	120148	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	3985	-10	5	-0.25	438862335	109793	58.19	4045	4045	3970	5190	2800	3995	3997.18	24.54	0	9052	4141	4067	4021	3947	3901	4045	3925	9820	1195	5000	2950	5	1	196404254	7827	83.02	0.69	12	0.06	48.00	5791.00	8880	20240102	-55.12	3795	20241210	5.01	8880	-55.12	20240102	3795	5.01	20241210	8880	-55.12	20240102	3795	5.01	20241210	0.18	N	003620	5000	9820 억	48201890	N	N	4119	N	N
79	20241217	110147	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4000	5	2	0.13	352176710	88090	46.69	4045	4045	3970	5190	2800	3995	3997.92	24.54	0	7191	4141	4067	4021	3947	3901	4045	3925	9820	1195	5000	2950	5	1	196404254	7856	83.33	0.69	12	0.04	48.00	5791.00	8880	20240102	-54.95	3795	20241210	5.40	8880	-54.95	20240102	3795	5.40	20241210	8880	-54.95	20240102	3795	5.40	20241210	0.18	N	003620	5000	9820 억	48201890	N	N	4119	N	N
80	20241217	100149	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4000	5	2	0.13	230454450	57697	30.58	4045	4045	3970	5190	2800	3995	3994.22	24.54	0	-2680	4141	4067	4021	3947	3901	4045	3925	9820	1195	5000	2950	5	1	196404254	7856	83.33	0.69	12	0.03	48.00	5791.00	8880	20240102	-54.95	3795	20241210	5.40	8880	-54.95	20240102	3795	5.40	20241210	8880	-54.95	20240102	3795	5.40	20241210	0.18	N	003620	5000	9820 억	48201890	N	N	4119	N	N
81	20241217	090148	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4005	10	2	0.25	3627815	901	0.48	4045	4045	4000	5190	2800	3995	4026.43	24.54	0	214	4141	4067	4021	3947	3901	4045	3925	9820	1195	5000	2950	5	1	196404254	7866	83.44	0.69	12	0.00	48.00	5791.00	8880	20240102	-54.90	3795	20241210	5.53	8880	-54.90	20240102	3795	5.53	20241210	8880	-54.90	20240102	3795	5.53	20241210	0.18	N	003620	5000	9820 억	48201890	N	N	4119	N	N
82	20241216	160148	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	3995	-45	5	-1.11	755302220	188040	85.27	4095	4095	3975	5250	2830	4040	4016.75	24.56	0	-35827	4170	4105	4055	3990	3940	4137	4022	9820	1210	5000	2980	5	1	196404254	7846	83.23	0.69	12	0.10	48.00	5791.00	8880	20240102	-55.01	3795	20241210	5.27	8880	-55.01	20240102	3795	5.27	20241210	8880	-55.01	20240102	3795	5.27	20241210	0.18	N	003620	5000	9820 억	48233687	N	N	4119	N	N
83	20241216	150148	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4000	-40	5	-0.99	724809885	180407	81.80	4095	4095	3975	5250	2830	4040	4017.64	24.56	0	-37542	4170	4105	4055	3990	3940	4137	4022	9820	1210	5000	2980	5	1	196404254	7856	83.33	0.69	12	0.09	48.00	5791.00	8880	20240102	-54.95	3795	20241210	5.40	8880	-54.95	20240102	3795	5.40	20241210	8880	-54.95	20240102	3795	5.40	20241210	0.18	N	003620	5000	9820 억	48233687	N	N	1917	N	N
84	20241216	140147	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4000	-40	5	-0.99	644467005	160300	72.69	4095	4095	3975	5250	2830	4040	4020.38	24.56	0	-33498	4170	4105	4055	3990	3940	4137	4022	9820	1210	5000	2980	5	1	196404254	7856	83.33	0.69	12	0.08	48.00	5791.00	8880	20240102	-54.95	3795	20241210	5.40	8880	-54.95	20240102	3795	5.40	20241210	8880	-54.95	20240102	3795	5.40	20241210	0.18	N	003620	5000	9820 억	48233687	N	N	1917	N	N
85	20241216	130148	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4000	-40	5	-0.99	548144305	136214	61.77	4095	4095	3975	5250	2830	4040	4024.14	24.56	0	-29751	4170	4105	4055	3990	3940	4137	4022	9820	1210	5000	2980	5	1	196404254	7856	83.33	0.69	12	0.07	48.00	5791.00	8880	20240102	-54.95	3795	20241210	5.40	8880	-54.95	20240102	3795	5.40	20241210	8880	-54.95	20240102	3795	5.40	20241210	0.18	N	003620	5000	9820 억	48233687	N	N	1917	N	N
86	20241216	120148	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	3990	-50	5	-1.24	477844210	118641	53.80	4095	4095	3975	5250	2830	4040	4027.65	24.56	0	-29144	4170	4105	4055	3990	3940	4137	4022	9820	1210	5000	2980	5	1	196404254	7837	83.12	0.69	12	0.06	48.00	5791.00	8880	20240102	-55.07	3795	20241210	5.14	8880	-55.07	20240102	3795	5.14	20241210	8880	-55.07	20240102	3795	5.14	20241210	0.18	N	003620	5000	9820 억	48233687	N	N	1917	N	N
87	20241216	110148	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	3990	-50	5	-1.24	375662440	93043	42.19	4095	4095	3975	5250	2830	4040	4037.51	24.56	0	-26235	4170	4105	4055	3990	3940	4137	4022	9820	1210	5000	2980	5	1	196404254	7837	83.12	0.69	12	0.05	48.00	5791.00	8880	20240102	-55.07	3795	20241210	5.14	8880	-55.07	20240102	3795	5.14	20241210	8880	-55.07	20240102	3795	5.14	20241210	0.18	N	003620	5000	9820 억	48233687	N	N	1917	N	N
88	20241216	100148	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4030	-10	5	-0.25	204066900	50166	22.75	4095	4095	4030	5250	2830	4040	4067.83	24.56	0	-14203	4170	4105	4055	3990	3940	4137	4022	9820	1210	5000	2980	5	1	196404254	7915	83.96	0.70	12	0.03	48.00	5791.00	8880	20240102	-54.62	3795	20241210	6.19	8880	-54.62	20240102	3795	6.19	20241210	8880	-54.62	20240102	3795	6.19	20241210	0.18	N	003620	5000	9820 억	48233687	N	N	1917	N	N
89	20241216	090148	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4070	30	2	0.74	13075560	3196	1.45	4095	4095	4070	5250	2830	4040	4091.23	24.56	0	-616	4170	4105	4055	3990	3940	4137	4022	9820	1210	5000	2980	5	1	196404254	7994	84.79	0.70	12	0.00	48.00	5791.00	8880	20240102	-54.17	3795	20241210	7.25	8880	-54.17	20240102	3795	7.25	20241210	8880	-54.17	20240102	3795	7.25	20241210	0.18	N	003620	5000	9820 억	48233687	N	N	1917	N	N
90	20241213	160143	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4040	-40	5	-0.98	891570195	219934	62.13	4010	4120	4005	5300	2860	4080	4053.88	24.70	0	80231	4140	4110	4050	4020	3960	4125	4035	9820	1220	5000	3010	5	1	196404254	7935	84.17	0.70	12	0.11	48.00	5791.00	8880	20240102	-54.50	3795	20241210	6.46	8880	-54.50	20240102	3795	6.46	20241210	8880	-54.50	20240102	3795	6.46	20241210	0.17	N	003620	5000	9820 억	48514190	N	N	1917	N	N
91	20241213	150148	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4050	-30	5	-0.74	688433125	169686	47.94	4010	4120	4005	5300	2860	4080	4057.10	24.70	0	54073	4140	4110	4050	4020	3960	4125	4035	9820	1220	5000	3010	5	1	196404254	7954	84.38	0.70	12	0.09	48.00	5791.00	8880	20240102	-54.39	3795	20241210	6.72	8880	-54.39	20240102	3795	6.72	20241210	8880	-54.39	20240102	3795	6.72	20241210	0.17	N	003620	5000	9820 억	48514190	N	N	3441	N	N
92	20241213	140148	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4085	5	2	0.12	541858375	133579	37.74	4010	4120	4005	5300	2860	4080	4056.46	24.70	0	35393	4140	4110	4050	4020	3960	4125	4035	9820	1220	5000	3010	5	1	196404254	8023	85.10	0.71	12	0.07	48.00	5791.00	8880	20240102	-54.00	3795	20241210	7.64	8880	-54.00	20240102	3795	7.64	20241210	8880	-54.00	20240102	3795	7.64	20241210	0.17	N	003620	5000	9820 억	48514190	N	N	3441	N	N
93	20241213	130148	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4100	20	2	0.49	479622550	118377	33.44	4010	4120	4005	5300	2860	4080	4051.65	24.70	0	38062	4140	4110	4050	4020	3960	4125	4035	9820	1220	5000	3010	5	1	196404254	8053	85.42	0.71	12	0.06	48.00	5791.00	8880	20240102	-53.83	3795	20241210	8.04	8880	-53.83	20240102	3795	8.04	20241210	8880	-53.83	20240102	3795	8.04	20241210	0.17	N	003620	5000	9820 억	48514190	N	N	3441	N	N
94	20241213	120148	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4080	0	3	0.00	333895060	82762	23.38	4010	4080	4005	5300	2860	4080	4034.40	24.70	0	25893	4140	4110	4050	4020	3960	4125	4035	9820	1220	5000	3010	5	1	196404254	8013	85.00	0.70	12	0.04	48.00	5791.00	8880	20240102	-54.05	3795	20241210	7.51	8880	-54.05	20240102	3795	7.51	20241210	8880	-54.05	20240102	3795	7.51	20241210	0.17	N	003620	5000	9820 억	48514190	N	N	3441	N	N
95	20241213	110148	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4025	-55	5	-1.35	187700295	46572	13.16	4010	4070	4005	5300	2860	4080	4030.32	24.70	0	8624	4140	4110	4050	4020	3960	4125	4035	9820	1220	5000	3010	5	1	196404254	7905	83.85	0.70	12	0.02	48.00	5791.00	8880	20240102	-54.67	3795	20241210	6.06	8880	-54.67	20240102	3795	6.06	20241210	8880	-54.67	20240102	3795	6.06	20241210	0.17	N	003620	5000	9820 억	48514190	N	N	3441	N	N
96	20241213	100147	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4025	-55	5	-1.35	113563940	28155	7.95	4010	4070	4005	5300	2860	4080	4033.53	24.70	0	4188	4140	4110	4050	4020	3960	4125	4035	9820	1220	5000	3010	5	1	196404254	7905	83.85	0.70	12	0.01	48.00	5791.00	8880	20240102	-54.67	3795	20241210	6.06	8880	-54.67	20240102	3795	6.06	20241210	8880	-54.67	20240102	3795	6.06	20241210	0.17	N	003620	5000	9820 억	48514190	N	N	3441	N	N
97	20241213	090148	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4050	-30	5	-0.74	12200690	3040	0.86	4010	4050	4005	5300	2860	4080	4013.38	24.70	0	-185	4140	4110	4050	4020	3960	4125	4035	9820	1220	5000	3010	5	1	196404254	7954	84.38	0.70	12	0.00	48.00	5791.00	8880	20240102	-54.39	3795	20241210	6.72	8880	-54.39	20240102	3795	6.72	20241210	8880	-54.39	20240102	3795	6.72	20241210	0.17	N	003620	5000	9820 억	48514190	N	N	3441	N	N
98	20241212	160148	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4080	45	2	1.12	1429049160	353245	129.89	4035	4080	3990	5240	2825	4035	4045.46	24.72	0	12425	4205	4120	3995	3910	3785	4162	3952	9820	1205	5000	2980	5	1	196404254	8013	85.00	0.70	12	0.18	48.00	5791.00	8880	20240102	-54.05	3795	20241210	7.51	8880	-54.05	20240102	3795	7.51	20241210	8880	-54.05	20240102	3795	7.51	20241210	0.18	N	003620	5000	9820 억	48545110	N	N	3441	N	N
99	20241212	150147	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4020	-15	5	-0.37	759387810	188975	69.49	4035	4065	3990	5240	2825	4035	4018.46	24.72	0	-28875	4205	4120	3995	3910	3785	4162	3952	9820	1205	5000	2980	5	1	196404254	7895	83.75	0.69	12	0.10	48.00	5791.00	8880	20240102	-54.73	3795	20241210	5.93	8880	-54.73	20240102	3795	5.93	20241210	8880	-54.73	20240102	3795	5.93	20241210	0.18	N	003620	5000	9820 억	48545110	N	N	560	N	N
100	20241212	140148	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4005	-30	5	-0.74	622444835	154888	56.95	4035	4065	3990	5240	2825	4035	4018.68	24.72	0	-30899	4205	4120	3995	3910	3785	4162	3952	9820	1205	5000	2980	5	1	196404254	7866	83.44	0.69	12	0.08	48.00	5791.00	8880	20240102	-54.90	3795	20241210	5.53	8880	-54.90	20240102	3795	5.53	20241210	8880	-54.90	20240102	3795	5.53	20241210	0.18	N	003620	5000	9820 억	48545110	N	N	560	N	N
101	20241212	130147	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4015	-20	5	-0.50	579285840	144118	52.99	4035	4065	3990	5240	2825	4035	4019.52	24.72	0	-28814	4205	4120	3995	3910	3785	4162	3952	9820	1205	5000	2980	5	1	196404254	7886	83.65	0.69	12	0.07	48.00	5791.00	8880	20240102	-54.79	3795	20241210	5.80	8880	-54.79	20240102	3795	5.80	20241210	8880	-54.79	20240102	3795	5.80	20241210	0.18	N	003620	5000	9820 억	48545110	N	N	560	N	N
102	20241212	120146	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4010	-25	5	-0.62	439313505	109132	40.13	4035	4065	3990	5240	2825	4035	4025.52	24.72	0	-12852	4205	4120	3995	3910	3785	4162	3952	9820	1205	5000	2980	5	1	196404254	7876	83.54	0.69	12	0.06	48.00	5791.00	8880	20240102	-54.84	3795	20241210	5.67	8880	-54.84	20240102	3795	5.67	20241210	8880	-54.84	20240102	3795	5.67	20241210	0.18	N	003620	5000	9820 억	48545110	N	N	560	N	N
103	20241212	110147	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4025	-10	5	-0.25	324077085	80370	29.55	4035	4065	4010	5240	2825	4035	4032.31	24.72	0	-6532	4205	4120	3995	3910	3785	4162	3952	9820	1205	5000	2980	5	1	196404254	7905	83.85	0.70	12	0.04	48.00	5791.00	8880	20240102	-54.67	3795	20241210	6.06	8880	-54.67	20240102	3795	6.06	20241210	8880	-54.67	20240102	3795	6.06	20241210	0.18	N	003620	5000	9820 억	48545110	N	N	560	N	N
104	20241212	100147	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4035	0	3	0.00	203798355	50453	18.55	4035	4065	4010	5240	2825	4035	4039.37	24.72	0	-7191	4205	4120	3995	3910	3785	4162	3952	9820	1205	5000	2980	5	1	196404254	7925	84.06	0.70	12	0.03	48.00	5791.00	8880	20240102	-54.56	3795	20241210	6.32	8880	-54.56	20240102	3795	6.32	20241210	8880	-54.56	20240102	3795	6.32	20241210	0.18	N	003620	5000	9820 억	48545110	N	N	560	N	N
105	20241212	090147	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4040	5	2	0.12	5197650	1288	0.47	4035	4040	4030	5240	2825	4035	4035.44	24.72	0	274	4205	4120	3995	3910	3785	4162	3952	9820	1205	5000	2980	5	1	196404254	7935	84.17	0.70	12	0.00	48.00	5791.00	8880	20240102	-54.50	3795	20241210	6.46	8880	-54.50	20240102	3795	6.46	20241210	8880	-54.50	20240102	3795	6.46	20241210	0.18	N	003620	5000	9820 억	48545110	N	N	560	N	N
106	20241211	160146	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4035	110	2	2.80	1083168330	271172	88.54	3930	4080	3870	5100	2750	3925	3994.53	24.70	0	44457	4051	3987	3891	3827	3731	4020	3860	9820	1175	5000	2900	5	1	196404254	7925	84.06	0.70	12	0.14	48.00	5791.00	8880	20240102	-54.56	3795	20241210	6.32	8880	-54.56	20240102	3795	6.32	20241210	8880	-54.56	20240102	3795	6.32	20241210	0.17	N	003620	5000	9820 억	48510197	N	N	560	N	N
107	20241211	150136	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4035	110	2	2.80	1032306365	258554	84.42	3930	4080	3870	5100	2750	3925	3992.77	24.70	0	39903	4051	3987	3891	3827	3731	4020	3860	9820	1175	5000	2900	5	1	196404254	7925	84.06	0.70	12	0.13	48.00	5791.00	8880	20240102	-54.56	3795	20241210	6.32	8880	-54.56	20240102	3795	6.32	20241210	8880	-54.56	20240102	3795	6.32	20241210	0.17	N	003620	5000	9820 억	48510197	N	N	2657	N	N
108	20241211	140147	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4000	75	2	1.91	902594025	226186	73.85	3930	4080	3870	5100	2750	3925	3990.67	24.70	0	29617	4051	3987	3891	3827	3731	4020	3860	9820	1175	5000	2900	5	1	196404254	7856	83.33	0.69	12	0.12	48.00	5791.00	8880	20240102	-54.95	3795	20241210	5.40	8880	-54.95	20240102	3795	5.40	20241210	8880	-54.95	20240102	3795	5.40	20241210	0.17	N	003620	5000	9820 억	48510197	N	N	2657	N	N
109	20241211	130147	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	3995	70	2	1.78	803442325	201394	65.76	3930	4080	3870	5100	2750	3925	3989.60	24.70	0	32709	4051	3987	3891	3827	3731	4020	3860	9820	1175	5000	2900	5	1	196404254	7846	83.23	0.69	12	0.10	48.00	5791.00	8880	20240102	-55.01	3795	20241210	5.27	8880	-55.01	20240102	3795	5.27	20241210	8880	-55.01	20240102	3795	5.27	20241210	0.17	N	003620	5000	9820 억	48510197	N	N	2657	N	N
110	20241211	120147	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4010	85	2	2.17	713930745	179034	58.46	3930	4080	3870	5100	2750	3925	3987.89	24.70	0	23271	4051	3987	3891	3827	3731	4020	3860	9820	1175	5000	2900	5	1	196404254	7876	83.54	0.69	12	0.09	48.00	5791.00	8880	20240102	-54.84	3795	20241210	5.67	8880	-54.84	20240102	3795	5.67	20241210	8880	-54.84	20240102	3795	5.67	20241210	0.17	N	003620	5000	9820 억	48510197	N	N	2657	N	N
111	20241211	110148	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4035	110	2	2.80	602533785	151243	49.38	3930	4080	3870	5100	2750	3925	3984.11	24.70	0	18154	4051	3987	3891	3827	3731	4020	3860	9820	1175	5000	2900	5	1	196404254	7925	84.06	0.70	12	0.08	48.00	5791.00	8880	20240102	-54.56	3795	20241210	6.32	8880	-54.56	20240102	3795	6.32	20241210	8880	-54.56	20240102	3795	6.32	20241210	0.17	N	003620	5000	9820 억	48510197	N	N	2657	N	N
112	20241211	100147	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	3985	60	2	1.53	313078500	79115	25.83	3930	4000	3870	5100	2750	3925	3957.51	24.70	0	10067	4051	3987	3891	3827	3731	4020	3860	9820	1175	5000	2900	5	1	196404254	7827	83.02	0.69	12	0.04	48.00	5791.00	8880	20240102	-55.12	3795	20241210	5.01	8880	-55.12	20240102	3795	5.01	20241210	8880	-55.12	20240102	3795	5.01	20241210	0.17	N	003620	5000	9820 억	48510197	N	N	2657	N	N
113	20241211	090148	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	3900	-25	5	-0.64	23906335	6099	1.99	3930	3930	3895	5100	2750	3925	3919.13	24.70	0	-4688	4051	3987	3891	3827	3731	4020	3860	9820	1175	5000	2900	5	1	196404254	7660	81.25	0.67	12	0.00	48.00	5791.00	8880	20240102	-56.08	3795	20241210	2.77	8880	-56.08	20240102	3795	2.77	20241210	8880	-56.08	20240102	3795	2.77	20241210	0.17	N	003620	5000	9820 억	48510197	N	N	2657	N	N
114	20241210	160147	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	3925	125	2	3.29	1190991480	305337	70.40	3795	3955	3795	4940	2660	3800	3900.55	24.47	0	89525	4060	3930	3865	3735	3670	3897	3702	9820	1140	5000	2810	5	1	196404254	7709	81.77	0.68	12	0.16	48.00	5791.00	8880	20240102	-55.80	3795	20241210	3.43	8880	-55.80	20240102	3795	3.43	20241210	8880	-55.80	20240102	3795	3.43	20241210	0.17	N	003620	5000	9820 억	48065257	N	N	2657	N	N
115	20241210	150146	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	3905	105	2	2.76	1129089900	289511	66.75	3795	3955	3795	4940	2660	3800	3899.99	24.47	0	89236	4060	3930	3865	3735	3670	3897	3702	9820	1140	5000	2810	5	1	196404254	7670	81.35	0.67	12	0.15	48.00	5791.00	8880	20240102	-56.02	3795	20241210	2.90	8880	-56.02	20240102	3795	2.90	20241210	8880	-56.02	20240102	3795	2.90	20241210	0.17	N	003620	5000	9820 억	48065257	N	N	3652	N	N
116	20241210	140147	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	3895	95	2	2.50	1001401145	256769	59.20	3795	3955	3795	4940	2660	3800	3900.01	24.47	0	77629	4060	3930	3865	3735	3670	3897	3702	9820	1140	5000	2810	5	1	196404254	7650	81.15	0.67	12	0.13	48.00	5791.00	8880	20240102	-56.14	3795	20241210	2.64	8880	-56.14	20240102	3795	2.64	20241210	8880	-56.14	20240102	3795	2.64	20241210	0.17	N	003620	5000	9820 억	48065257	N	N	3652	N	N
117	20241210	130146	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	3900	100	2	2.63	908059260	232774	53.67	3795	3955	3795	4940	2660	3800	3901.03	24.47	0	76393	4060	3930	3865	3735	3670	3897	3702	9820	1140	5000	2810	5	1	196404254	7660	81.25	0.67	12	0.12	48.00	5791.00	8880	20240102	-56.08	3795	20241210	2.77	8880	-56.08	20240102	3795	2.77	20241210	8880	-56.08	20240102	3795	2.77	20241210	0.17	N	003620	5000	9820 억	48065257	N	N	3652	N	N
118	20241210	120147	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	3925	125	2	3.29	801650690	205463	47.37	3795	3955	3795	4940	2660	3800	3901.68	24.47	0	72060	4060	3930	3865	3735	3670	3897	3702	9820	1140	5000	2810	5	1	196404254	7709	81.77	0.68	12	0.10	48.00	5791.00	8880	20240102	-55.80	3795	20241210	3.43	8880	-55.80	20240102	3795	3.43	20241210	8880	-55.80	20240102	3795	3.43	20241210	0.17	N	003620	5000	9820 억	48065257	N	N	3652	N	N
119	20241210	110146	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	3940	140	2	3.68	715471920	183555	42.32	3795	3950	3795	4940	2660	3800	3897.86	24.47	0	68107	4060	3930	3865	3735	3670	3897	3702	9820	1140	5000	2810	5	1	196404254	7738	82.08	0.68	12	0.09	48.00	5791.00	8880	20240102	-55.63	3795	20241210	3.82	8880	-55.63	20240102	3795	3.82	20241210	8880	-55.63	20240102	3795	3.82	20241210	0.17	N	003620	5000	9820 억	48065257	N	N	3652	N	N
120	20241210	100147	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	3905	105	2	2.76	461073975	118723	27.37	3795	3920	3795	4940	2660	3800	3883.61	24.47	0	45353	4060	3930	3865	3735	3670	3897	3702	9820	1140	5000	2810	5	1	196404254	7670	81.35	0.67	12	0.06	48.00	5791.00	8880	20240102	-56.02	3795	20241210	2.90	8880	-56.02	20240102	3795	2.90	20241210	8880	-56.02	20240102	3795	2.90	20241210	0.17	N	003620	5000	9820 억	48065257	N	N	3652	N	N
121	20241210	090148	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	3860	60	2	1.58	41545410	10940	2.52	3795	3865	3795	4940	2660	3800	3797.57	24.47	0	5097	4060	3930	3865	3735	3670	3897	3702	9820	1140	5000	2810	5	1	196404254	7581	80.42	0.67	12	0.01	48.00	5791.00	8880	20240102	-56.53	3795	20241210	1.71	8880	-56.53	20240102	3795	1.71	20241210	8880	-56.53	20240102	3795	1.71	20241210	0.17	N	003620	5000	9820 억	48065257	N	N	3652	N	N
122	20241209	160146	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	3800	-235	5	-5.82	1654014070	430543	155.09	3935	3995	3800	5240	2825	4035	3841.71	24.47	0	8322	4191	4112	4021	3942	3851	4067	3897	9820	1205	5000	2980	5	1	196404254	7463	79.17	0.66	12	0.22	48.00	5791.00	8880	20240102	-57.21	3800	20241209	0.00	8880	-57.21	20240102	3800	0.00	20241209	8880	-57.21	20240102	3800	0.00	20241209	0.18	N	003620	5000	9820 억	48065222	N	N	3652	N	N
123	20241209	150146	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	3825	-210	5	-5.20	1531412455	398357	143.49	3935	3995	3800	5240	2825	4035	3844.32	24.47	0	9473	4191	4112	4021	3942	3851	4067	3897	9820	1205	5000	2980	5	1	196404254	7512	79.69	0.66	12	0.20	48.00	5791.00	8880	20240102	-56.93	3800	20241209	0.66	8880	-56.93	20240102	3800	0.66	20241209	8880	-56.93	20240102	3800	0.66	20241209	0.18	N	003620	5000	9820 억	48065222	N	N	1	N	N
124	20241209	140147	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	3820	-215	5	-5.33	1379988685	358683	129.20	3935	3995	3800	5240	2825	4035	3847.38	24.47	0	13158	4191	4112	4021	3942	3851	4067	3897	9820	1205	5000	2980	5	1	196404254	7503	79.58	0.66	12	0.18	48.00	5791.00	8880	20240102	-56.98	3800	20241209	0.53	8880	-56.98	20240102	3800	0.53	20241209	8880	-56.98	20240102	3800	0.53	20241209	0.18	N	003620	5000	9820 억	48065222	N	N	1	N	N
125	20241209	130148	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	3815	-220	5	-5.45	1228793585	319077	114.94	3935	3995	3800	5240	2825	4035	3851.09	24.47	0	12668	4191	4112	4021	3942	3851	4067	3897	9820	1205	5000	2980	5	1	196404254	7493	79.48	0.66	12	0.16	48.00	5791.00	8880	20240102	-57.04	3800	20241209	0.39	8880	-57.04	20240102	3800	0.39	20241209	8880	-57.04	20240102	3800	0.39	20241209	0.18	N	003620	5000	9820 억	48065222	N	N	1	N	N
126	20241209	120147	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	3815	-220	5	-5.45	1068167585	276989	99.78	3935	3995	3800	5240	2825	4035	3856.35	24.47	0	13821	4191	4112	4021	3942	3851	4067	3897	9820	1205	5000	2980	5	1	196404254	7493	79.48	0.66	12	0.14	48.00	5791.00	8880	20240102	-57.04	3800	20241209	0.39	8880	-57.04	20240102	3800	0.39	20241209	8880	-57.04	20240102	3800	0.39	20241209	0.18	N	003620	5000	9820 억	48065222	N	N	1	N	N
127	20241209	110147	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	3850	-185	5	-4.58	902420835	233566	84.13	3935	3995	3800	5240	2825	4035	3863.66	24.47	0	15841	4191	4112	4021	3942	3851	4067	3897	9820	1205	5000	2980	5	1	196404254	7562	80.21	0.66	12	0.12	48.00	5791.00	8880	20240102	-56.64	3800	20241209	1.32	8880	-56.64	20240102	3800	1.32	20241209	8880	-56.64	20240102	3800	1.32	20241209	0.18	N	003620	5000	9820 억	48065222	N	N	1	N	N
128	20241209	100147	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	3850	-185	5	-4.58	619560035	160152	57.69	3935	3995	3800	5240	2825	4035	3868.57	24.47	0	16674	4191	4112	4021	3942	3851	4067	3897	9820	1205	5000	2980	5	1	196404254	7562	80.21	0.66	12	0.08	48.00	5791.00	8880	20240102	-56.64	3800	20241209	1.32	8880	-56.64	20240102	3800	1.32	20241209	8880	-56.64	20240102	3800	1.32	20241209	0.18	N	003620	5000	9820 억	48065222	N	N	1	N	N
129	20241209	090146	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	3995	-40	5	-0.99	28190475	7144	2.57	3935	3995	3935	5240	2825	4035	3946.01	24.47	0	2574	4191	4112	4021	3942	3851	4067	3897	9820	1205	5000	2980	5	1	196404254	7846	83.23	0.69	12	0.00	48.00	5791.00	8880	20240102	-55.01	3875	20241115	3.10	8880	-55.01	20240102	3875	3.10	20241115	8880	-55.01	20240102	3875	3.10	20241115	0.18	N	003620	5000	9820 억	48065222	N	N	1	N	N
130	20241206	160146	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4035	-5	5	-0.12	1096886180	275398	142.91	4080	4100	3930	5250	2830	4040	3982.89	24.48	0	6458	4173	4106	4073	4006	3973	4090	3990	9820	1210	5000	2980	5	1	196404254	7925	84.06	0.70	12	0.14	48.00	5791.00	8880	20240102	-54.56	3875	20241115	4.13	8880	-54.56	20240102	3875	4.13	20241115	8880	-54.56	20240102	3875	4.13	20241115	0.18	N	003620	5000	9820 억	48072685	N	N	1	N	N
131	20241206	150146	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4010	-30	5	-0.74	1033122940	259541	134.68	4080	4100	3930	5250	2830	4040	3980.58	24.48	0	7634	4173	4106	4073	4006	3973	4090	3990	9820	1210	5000	2980	5	1	196404254	7876	83.54	0.69	12	0.13	48.00	5791.00	8880	20240102	-54.84	3875	20241115	3.48	8880	-54.84	20240102	3875	3.48	20241115	8880	-54.84	20240102	3875	3.48	20241115	0.18	N	003620	5000	9820 억	48072685	N	N	2	N	N
132	20241206	140145	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	3945	-95	5	-2.35	892182130	223904	116.19	4080	4100	3930	5250	2830	4040	3984.66	24.48	0	-6790	4173	4106	4073	4006	3973	4090	3990	9820	1210	5000	2980	5	1	196404254	7748	82.19	0.68	12	0.11	48.00	5791.00	8880	20240102	-55.57	3875	20241115	1.81	8880	-55.57	20240102	3875	1.81	20241115	8880	-55.57	20240102	3875	1.81	20241115	0.18	N	003620	5000	9820 억	48072685	N	N	2	N	N
133	20241206	130146	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	3965	-75	5	-1.86	817479470	205032	106.40	4080	4100	3930	5250	2830	4040	3987.08	24.48	0	-7485	4173	4106	4073	4006	3973	4090	3990	9820	1210	5000	2980	5	1	196404254	7787	82.60	0.68	12	0.10	48.00	5791.00	8880	20240102	-55.35	3875	20241115	2.32	8880	-55.35	20240102	3875	2.32	20241115	8880	-55.35	20240102	3875	2.32	20241115	0.18	N	003620	5000	9820 억	48072685	N	N	2	N	N
134	20241206	120146	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	3980	-60	5	-1.49	760618160	190693	98.96	4080	4100	3930	5250	2830	4040	3988.71	24.48	0	-8078	4173	4106	4073	4006	3973	4090	3990	9820	1210	5000	2980	5	1	196404254	7817	82.92	0.69	12	0.10	48.00	5791.00	8880	20240102	-55.18	3875	20241115	2.71	8880	-55.18	20240102	3875	2.71	20241115	8880	-55.18	20240102	3875	2.71	20241115	0.18	N	003620	5000	9820 억	48072685	N	N	2	N	N
135	20241206	110146	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	3950	-90	5	-2.23	491504985	122883	63.77	4080	4100	3950	5250	2830	4040	3999.78	24.48	0	-9671	4173	4106	4073	4006	3973	4090	3990	9820	1210	5000	2980	5	1	196404254	7758	82.29	0.68	12	0.06	48.00	5791.00	8880	20240102	-55.52	3875	20241115	1.94	8880	-55.52	20240102	3875	1.94	20241115	8880	-55.52	20240102	3875	1.94	20241115	0.18	N	003620	5000	9820 억	48072685	N	N	2	N	N
136	20241206	100145	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4015	-25	5	-0.62	257640940	64082	33.25	4080	4100	3980	5250	2830	4040	4020.49	24.48	0	-2498	4173	4106	4073	4006	3973	4090	3990	9820	1210	5000	2980	5	1	196404254	7886	83.65	0.69	12	0.03	48.00	5791.00	8880	20240102	-54.79	3875	20241115	3.61	8880	-54.79	20240102	3875	3.61	20241115	8880	-54.79	20240102	3875	3.61	20241115	0.18	N	003620	5000	9820 억	48072685	N	N	2	N	N
137	20241206	090145	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4040	0	3	0.00	10461380	2582	1.34	4080	4080	4040	5250	2830	4040	4051.66	24.48	0	1548	4173	4106	4073	4006	3973	4090	3990	9820	1210	5000	2980	5	1	196404254	7935	84.17	0.70	12	0.00	48.00	5791.00	8880	20240102	-54.50	3875	20241115	4.26	8880	-54.50	20240102	3875	4.26	20241115	8880	-54.50	20240102	3875	4.26	20241115	0.18	N	003620	5000	9820 억	48072685	N	N	2	N	N
138	20241205	160144	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4040	-85	5	-2.06	788517535	192339	51.69	4125	4140	4040	5360	2890	4125	4100.53	24.49	0	-30999	4245	4185	4115	4055	3985	4215	4085	9820	1235	5000	3050	5	1	196404254	7935	84.17	0.70	12	0.10	48.00	5791.00	8880	20240102	-54.50	3875	20241115	4.26	8880	-54.50	20240102	3875	4.26	20241115	8880	-54.50	20240102	3875	4.26	20241115	0.18	N	003620	5000	9820 억	48103752	N	N	2	N	N
139	20241205	150145	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4070	-55	5	-1.33	653968895	159119	42.76	4125	4140	4055	5360	2890	4125	4109.94	24.49	0	-26265	4245	4185	4115	4055	3985	4215	4085	9820	1235	5000	3050	5	1	196404254	7994	84.79	0.70	12	0.08	48.00	5791.00	8880	20240102	-54.17	3875	20241115	5.03	8880	-54.17	20240102	3875	5.03	20241115	8880	-54.17	20240102	3875	5.03	20241115	0.18	N	003620	5000	9820 억	48103752	N	N	0	N	N
140	20241205	140144	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4130	5	2	0.12	519020470	126213	33.92	4125	4135	4060	5360	2890	4125	4112.26	24.49	0	-19362	4245	4185	4115	4055	3985	4215	4085	9820	1235	5000	3050	5	1	196404254	8111	86.04	0.71	12	0.06	48.00	5791.00	8880	20240102	-53.49	3875	20241115	6.58	8880	-53.49	20240102	3875	6.58	20241115	8880	-53.49	20240102	3875	6.58	20241115	0.18	N	003620	5000	9820 억	48103752	N	N	0	N	N
141	20241205	130145	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4125	0	3	0.00	444506345	108165	29.07	4125	4135	4060	5360	2890	4125	4109.52	24.49	0	-18065	4245	4185	4115	4055	3985	4215	4085	9820	1235	5000	3050	5	1	196404254	8102	85.94	0.71	12	0.06	48.00	5791.00	8880	20240102	-53.55	3875	20241115	6.45	8880	-53.55	20240102	3875	6.45	20241115	8880	-53.55	20240102	3875	6.45	20241115	0.18	N	003620	5000	9820 억	48103752	N	N	0	N	N
142	20241205	120145	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4110	-15	5	-0.36	369539000	89950	24.17	4125	4135	4060	5360	2890	4125	4108.27	24.49	0	-10333	4245	4185	4115	4055	3985	4215	4085	9820	1235	5000	3050	5	1	196404254	8072	85.62	0.71	12	0.05	48.00	5791.00	8880	20240102	-53.72	3875	20241115	6.06	8880	-53.72	20240102	3875	6.06	20241115	8880	-53.72	20240102	3875	6.06	20241115	0.18	N	003620	5000	9820 억	48103752	N	N	0	N	N
143	20241205	110145	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4125	0	3	0.00	277517450	67635	18.18	4125	4135	4060	5360	2890	4125	4103.16	24.49	0	-7158	4245	4185	4115	4055	3985	4215	4085	9820	1235	5000	3050	5	1	196404254	8102	85.94	0.71	12	0.03	48.00	5791.00	8880	20240102	-53.55	3875	20241115	6.45	8880	-53.55	20240102	3875	6.45	20241115	8880	-53.55	20240102	3875	6.45	20241115	0.18	N	003620	5000	9820 억	48103752	N	N	0	N	N
144	20241205	100144	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4095	-30	5	-0.73	176531255	43130	11.59	4125	4130	4060	5360	2890	4125	4093.00	24.49	0	-4857	4245	4185	4115	4055	3985	4215	4085	9820	1235	5000	3050	5	1	196404254	8043	85.31	0.71	12	0.02	48.00	5791.00	8880	20240102	-53.89	3875	20241115	5.68	8880	-53.89	20240102	3875	5.68	20241115	8880	-53.89	20240102	3875	5.68	20241115	0.18	N	003620	5000	9820 억	48103752	N	N	0	N	N
145	20241205	090144	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4130	5	2	0.12	10823360	2625	0.71	4125	4130	4105	5360	2890	4125	4123.18	24.49	0	-811	4245	4185	4115	4055	3985	4215	4085	9820	1235	5000	3050	5	1	196404254	8111	86.04	0.71	12	0.00	48.00	5791.00	8880	20240102	-53.49	3875	20241115	6.58	8880	-53.49	20240102	3875	6.58	20241115	8880	-53.49	20240102	3875	6.58	20241115	0.18	N	003620	5000	9820 억	48103752	N	N	0	N	N
146	20241204	160143	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4125	-35	5	-0.84	1523788415	370923	72.15	4060	4175	4045	5400	2915	4160	4108.10	24.49	0	8284	4506	4332	4211	4037	3916	4420	4125	9820	1240	5000	3070	5	1	196404254	8102	85.94	0.71	12	0.19	48.00	5791.00	8880	20240102	-53.55	3875	20241115	6.45	8880	-53.55	20240102	3875	6.45	20241115	8880	-53.55	20240102	3875	6.45	20241115	0.19	N	003620	5000	9820 억	48094011	N	N	203	N	N
147	20241204	150144	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4140	-20	5	-0.48	1442877020	351390	68.35	4060	4175	4045	5400	2915	4160	4106.20	24.49	0	12714	4506	4332	4211	4037	3916	4420	4125	9820	1240	5000	3070	5	1	196404254	8131	86.25	0.71	12	0.18	48.00	5791.00	8880	20240102	-53.38	3875	20241115	6.84	8880	-53.38	20240102	3875	6.84	20241115	8880	-53.38	20240102	3875	6.84	20241115	0.19	N	003620	5000	9820 억	48094011	N	N	203	N	N
148	20241204	140143	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4135	-25	5	-0.60	1339574825	326465	63.50	4060	4175	4045	5400	2915	4160	4103.27	24.49	0	13210	4506	4332	4211	4037	3916	4420	4125	9820	1240	5000	3070	5	1	196404254	8121	86.15	0.71	12	0.17	48.00	5791.00	8880	20240102	-53.43	3875	20241115	6.71	8880	-53.43	20240102	3875	6.71	20241115	8880	-53.43	20240102	3875	6.71	20241115	0.19	N	003620	5000	9820 억	48094011	N	N	203	N	N
149	20241204	130144	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4170	10	2	0.24	1174721130	286768	55.78	4060	4175	4045	5400	2915	4160	4096.42	24.49	0	32995	4506	4332	4211	4037	3916	4420	4125	9820	1240	5000	3070	5	1	196404254	8190	86.88	0.72	12	0.15	48.00	5791.00	8880	20240102	-53.04	3875	20241115	7.61	8880	-53.04	20240102	3875	7.61	20241115	8880	-53.04	20240102	3875	7.61	20241115	0.19	N	003620	5000	9820 억	48094011	N	N	203	N	N
150	20241204	120143	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4130	-30	5	-0.72	942826980	230949	44.92	4060	4150	4045	5400	2915	4160	4082.40	24.49	0	22530	4506	4332	4211	4037	3916	4420	4125	9820	1240	5000	3070	5	1	196404254	8111	86.04	0.71	12	0.12	48.00	5791.00	8880	20240102	-53.49	3875	20241115	6.58	8880	-53.49	20240102	3875	6.58	20241115	8880	-53.49	20240102	3875	6.58	20241115	0.19	N	003620	5000	9820 억	48094011	N	N	203	N	N
151	20241204	110141	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4070	-90	5	-2.16	794765150	194849	37.90	4060	4150	4045	5400	2915	4160	4078.88	24.49	0	21252	4506	4332	4211	4037	3916	4420	4125	9820	1240	5000	3070	5	1	196404254	7994	84.79	0.70	12	0.10	48.00	5791.00	8880	20240102	-54.17	3875	20241115	5.03	8880	-54.17	20240102	3875	5.03	20241115	8880	-54.17	20240102	3875	5.03	20241115	0.19	N	003620	5000	9820 억	48094011	N	N	203	N	N
152	20241204	100142	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4110	-50	5	-1.20	672881885	165030	32.10	4060	4150	4045	5400	2915	4160	4077.33	24.49	0	26558	4506	4332	4211	4037	3916	4420	4125	9820	1240	5000	3070	5	1	196404254	8072	85.62	0.71	12	0.08	48.00	5791.00	8880	20240102	-53.72	3875	20241115	6.06	8880	-53.72	20240102	3875	6.06	20241115	8880	-53.72	20240102	3875	6.06	20241115	0.19	N	003620	5000	9820 억	48094011	N	N	203	N	N
153	20241204	090145	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4055	-105	5	-2.52	96348075	23733	4.62	4060	4100	4050	5400	2915	4160	4059.67	24.49	0	8685	4506	4332	4211	4037	3916	4420	4125	9820	1240	5000	3070	5	1	196404254	7964	84.48	0.70	12	0.01	48.00	5791.00	8880	20240102	-54.34	3875	20241115	4.65	8880	-54.34	20240102	3875	4.65	20241115	8880	-54.34	20240102	3875	4.65	20241115	0.19	N	003620	5000	9820 억	48094011	N	N	203	N	N
154	20241203	160148	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4160	110	2	2.72	2166117920	512782	229.75	4090	4385	4090	5260	2835	4050	4224.29	24.46	0	61639	4330	4190	4105	3965	3880	4147	3922	9820	1210	5000	2990	5	1	196404254	8170	86.67	0.72	12	0.26	48.00	5791.00	8880	20240102	-53.15	3875	20241115	7.35	8880	-53.15	20240102	3875	7.35	20241115	8880	-53.15	20240102	3875	7.35	20241115	0.19	N	003620	5000	9820 억	48045990	N	N	203	N	N
155	20241203	150149	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4180	130	2	3.21	2042881520	483185	216.49	4090	4385	4090	5260	2835	4050	4227.95	24.46	0	56013	4330	4190	4105	3965	3880	4147	3922	9820	1210	5000	2990	5	1	196404254	8210	87.08	0.72	12	0.25	48.00	5791.00	8880	20240102	-52.93	3875	20241115	7.87	8880	-52.93	20240102	3875	7.87	20241115	8880	-52.93	20240102	3875	7.87	20241115	0.19	N	003620	5000	9820 억	48045990	N	N	1553	N	N
156	20241203	140147	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4195	145	2	3.58	1937213325	457879	205.15	4090	4385	4090	5260	2835	4050	4230.84	24.46	0	58358	4330	4190	4105	3965	3880	4147	3922	9820	1210	5000	2990	5	1	196404254	8239	87.40	0.72	12	0.23	48.00	5791.00	8880	20240102	-52.76	3875	20241115	8.26	8880	-52.76	20240102	3875	8.26	20241115	8880	-52.76	20240102	3875	8.26	20241115	0.19	N	003620	5000	9820 억	48045990	N	N	1553	N	N
157	20241203	130149	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4165	115	2	2.84	1806024595	426494	191.09	4090	4385	4090	5260	2835	4050	4234.58	24.46	0	63563	4330	4190	4105	3965	3880	4147	3922	9820	1210	5000	2990	5	1	196404254	8180	86.77	0.72	12	0.22	48.00	5791.00	8880	20240102	-53.10	3875	20241115	7.48	8880	-53.10	20240102	3875	7.48	20241115	8880	-53.10	20240102	3875	7.48	20241115	0.19	N	003620	5000	9820 억	48045990	N	N	1553	N	N
158	20241203	120154	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4170	120	2	2.96	1675135040	395133	177.04	4090	4385	4090	5260	2835	4050	4239.42	24.46	0	67471	4330	4190	4105	3965	3880	4147	3922	9820	1210	5000	2990	5	1	196404254	8190	86.88	0.72	12	0.20	48.00	5791.00	8880	20240102	-53.04	3875	20241115	7.61	8880	-53.04	20240102	3875	7.61	20241115	8880	-53.04	20240102	3875	7.61	20241115	0.19	N	003620	5000	9820 억	48045990	N	N	1553	N	N
159	20241203	110146	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4190	140	2	3.46	1516766570	357202	160.04	4090	4385	4090	5260	2835	4050	4246.24	24.46	0	67673	4330	4190	4105	3965	3880	4147	3922	9820	1210	5000	2990	5	1	196404254	8229	87.29	0.72	12	0.18	48.00	5791.00	8880	20240102	-52.82	3875	20241115	8.13	8880	-52.82	20240102	3875	8.13	20241115	8880	-52.82	20240102	3875	8.13	20241115	0.19	N	003620	5000	9820 억	48045990	N	N	1553	N	N
160	20241203	100143	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4205	155	2	3.83	1266436635	297634	133.36	4090	4385	4090	5260	2835	4050	4255.01	24.46	0	77495	4330	4190	4105	3965	3880	4147	3922	9820	1210	5000	2990	5	1	196404254	8259	87.60	0.73	12	0.15	48.00	5791.00	8880	20240102	-52.65	3875	20241115	8.52	8880	-52.65	20240102	3875	8.52	20241115	8880	-52.65	20240102	3875	8.52	20241115	0.19	N	003620	5000	9820 억	48045990	N	N	1553	N	N
161	20241203	090144	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4140	90	2	2.22	40416330	9802	4.39	4090	4150	4090	5260	2835	4050	4123.27	24.46	0	3076	4330	4190	4105	3965	3880	4147	3922	9820	1210	5000	2990	5	1	196404254	8131	86.25	0.71	12	0.00	48.00	5791.00	8880	20240102	-53.38	3875	20241115	6.84	8880	-53.38	20240102	3875	6.84	20241115	8880	-53.38	20240102	3875	6.84	20241115	0.19	N	003620	5000	9820 억	48045990	N	N	1553	N	N
162	20241202	160141	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4050	-130	5	-3.11	902219290	221389	87.95	4225	4245	4020	5430	2930	4180	4075.33	24.46	0	9997	4400	4290	4210	4100	4020	4250	4060	9820	1250	5000	3090	5	1	196404254	7954	84.38	0.70	12	0.11	48.00	5791.00	8880	20240102	-54.39	3875	20241115	4.52	8880	-54.39	20240102	3875	4.52	20241115	8880	-54.39	20240102	3875	4.52	20241115	0.19	N	003620	5000	9820 억	48049080	N	N	1553	N	N
163	20241202	150145	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4065	-115	5	-2.75	842437045	206637	82.09	4225	4245	4020	5430	2930	4180	4076.89	24.46	0	6930	4400	4290	4210	4100	4020	4250	4060	9820	1250	5000	3090	5	1	196404254	7984	84.69	0.70	12	0.11	48.00	5791.00	8880	20240102	-54.22	3875	20241115	4.90	8880	-54.22	20240102	3875	4.90	20241115	8880	-54.22	20240102	3875	4.90	20241115	0.19	N	003620	5000	9820 억	48049080	N	N	224	N	N
164	20241202	140145	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4065	-115	5	-2.75	748995500	183627	72.95	4225	4245	4020	5430	2930	4180	4078.90	24.46	0	6301	4400	4290	4210	4100	4020	4250	4060	9820	1250	5000	3090	5	1	196404254	7984	84.69	0.70	12	0.09	48.00	5791.00	8880	20240102	-54.22	3875	20241115	4.90	8880	-54.22	20240102	3875	4.90	20241115	8880	-54.22	20240102	3875	4.90	20241115	0.19	N	003620	5000	9820 억	48049080	N	N	224	N	N
165	20241202	130147	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4035	-145	5	-3.47	659658450	161603	64.20	4225	4245	4020	5430	2930	4180	4081.97	24.46	0	1941	4400	4290	4210	4100	4020	4250	4060	9820	1250	5000	3090	5	1	196404254	7925	84.06	0.70	12	0.08	48.00	5791.00	8880	20240102	-54.56	3875	20241115	4.13	8880	-54.56	20240102	3875	4.13	20241115	8880	-54.56	20240102	3875	4.13	20241115	0.19	N	003620	5000	9820 억	48049080	N	N	224	N	N
166	20241202	120151	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4055	-125	5	-2.99	583705435	142800	56.73	4225	4245	4020	5430	2930	4180	4087.57	24.46	0	4607	4400	4290	4210	4100	4020	4250	4060	9820	1250	5000	3090	5	1	196404254	7964	84.48	0.70	12	0.07	48.00	5791.00	8880	20240102	-54.34	3875	20241115	4.65	8880	-54.34	20240102	3875	4.65	20241115	8880	-54.34	20240102	3875	4.65	20241115	0.19	N	003620	5000	9820 억	48049080	N	N	224	N	N
167	20241202	110141	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4055	-125	5	-2.99	519066205	126820	50.38	4225	4245	4020	5430	2930	4180	4092.94	24.46	0	5845	4400	4290	4210	4100	4020	4250	4060	9820	1250	5000	3090	5	1	196404254	7964	84.48	0.70	12	0.06	48.00	5791.00	8880	20240102	-54.34	3875	20241115	4.65	8880	-54.34	20240102	3875	4.65	20241115	8880	-54.34	20240102	3875	4.65	20241115	0.19	N	003620	5000	9820 억	48049080	N	N	224	N	N
168	20241202	100142	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4080	-100	5	-2.39	257825135	62329	24.76	4225	4245	4060	5430	2930	4180	4136.52	24.46	0	1428	4400	4290	4210	4100	4020	4250	4060	9820	1250	5000	3090	5	1	196404254	8013	85.00	0.70	12	0.03	48.00	5791.00	8880	20240102	-54.05	3875	20241115	5.29	8880	-54.05	20240102	3875	5.29	20241115	8880	-54.05	20240102	3875	5.29	20241115	0.19	N	003620	5000	9820 억	48049080	N	N	224	N	N
169	20241202	090142	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4230	50	2	1.20	17036815	4023	1.60	4225	4245	4225	5430	2930	4180	4234.85	24.46	0	2362	4400	4290	4210	4100	4020	4250	4060	9820	1250	5000	3090	5	1	196404254	8308	88.12	0.73	12	0.00	48.00	5791.00	8880	20240102	-52.36	3875	20241115	9.16	8880	-52.36	20240102	3875	9.16	20241115	8880	-52.36	20240102	3875	9.16	20241115	0.19	N	003620	5000	9820 억	48049080	N	N	224	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History