KissMeData/064350/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

79 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	160623	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	49700	950	2	1.95	36128381350	731122	60.23	48300	49900	48250	63300	34150	48750	49411.36	28.87	80483	82019	52716	50732	49416	47432	46116	50075	46775	5457	14550	5000	37050	50	1	109142293	54244	33.69	3.23	12	0.67	1475.00	15391.00	69500	20241120	-28.49	25400	20240117	95.67	69500	-28.49	20241120	25400	95.67	20240117	69500	-28.49	20241120	25400	95.67	20240117	1.81	N	064350	5000	5457 억	31510699	N	N	3069	N	N
3	20241231	150625	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	49700	950	2	1.95	36128381350	731122	60.23	48300	49900	48250	63300	34150	48750	49411.36	28.87	80483	82019	52716	50732	49416	47432	46116	50075	46775	5457	14550	5000	37050	50	1	109142293	54244	33.69	3.23	12	0.67	1475.00	15391.00	69500	20241120	-28.49	25400	20240117	95.67	69500	-28.49	20241120	25400	95.67	20240117	69500	-28.49	20241120	25400	95.67	20240117	1.81	N	064350	5000	5457 억	31510699	N	N	3069	N	N
4	20241231	140622	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	49700	950	2	1.95	36128381350	731122	60.23	48300	49900	48250	63300	34150	48750	49411.36	28.87	80483	82019	52716	50732	49416	47432	46116	50075	46775	5457	14550	5000	37050	50	1	109142293	54244	33.69	3.23	12	0.67	1475.00	15391.00	69500	20241120	-28.49	25400	20240117	95.67	69500	-28.49	20241120	25400	95.67	20240117	69500	-28.49	20241120	25400	95.67	20240117	1.81	N	064350	5000	5457 억	31510699	N	N	3069	N	N
5	20241231	130624	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	49700	950	2	1.95	36128381350	731122	60.23	48300	49900	48250	63300	34150	48750	49411.36	28.87	80483	82019	52716	50732	49416	47432	46116	50075	46775	5457	14550	5000	37050	50	1	109142293	54244	33.69	3.23	12	0.67	1475.00	15391.00	69500	20241120	-28.49	25400	20240117	95.67	69500	-28.49	20241120	25400	95.67	20240117	69500	-28.49	20241120	25400	95.67	20240117	1.81	N	064350	5000	5457 억	31510699	N	N	3069	N	N
6	20241231	120624	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	49700	950	2	1.95	36128381350	731122	60.23	48300	49900	48250	63300	34150	48750	49411.36	28.87	80483	82019	52716	50732	49416	47432	46116	50075	46775	5457	14550	5000	37050	50	1	109142293	54244	33.69	3.23	12	0.67	1475.00	15391.00	69500	20241120	-28.49	25400	20240117	95.67	69500	-28.49	20241120	25400	95.67	20240117	69500	-28.49	20241120	25400	95.67	20240117	1.81	N	064350	5000	5457 억	31510699	N	N	3069	N	N
7	20241231	110622	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	49700	950	2	1.95	36128381350	731122	60.23	48300	49900	48250	63300	34150	48750	49411.36	28.87	80483	82019	52716	50732	49416	47432	46116	50075	46775	5457	14550	5000	37050	50	1	109142293	54244	33.69	3.23	12	0.67	1475.00	15391.00	69500	20241120	-28.49	25400	20240117	95.67	69500	-28.49	20241120	25400	95.67	20240117	69500	-28.49	20241120	25400	95.67	20240117	1.81	N	064350	5000	5457 억	31510699	N	N	3069	N	N
8	20241231	100619	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	49700	950	2	1.95	36128381350	731122	60.23	48300	49900	48250	63300	34150	48750	49411.36	28.87	80483	82019	52716	50732	49416	47432	46116	50075	46775	5457	14550	5000	37050	50	1	109142293	54244	33.69	3.23	12	0.67	1475.00	15391.00	69500	20241120	-28.49	25400	20240117	95.67	69500	-28.49	20241120	25400	95.67	20240117	69500	-28.49	20241120	25400	95.67	20240117	1.81	N	064350	5000	5457 억	31510699	N	N	3069	N	N
9	20241231	090625	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	49700	950	2	1.95	36128381350	731122	60.23	48300	49900	48250	63300	34150	48750	49411.36	28.87	80483	82019	52716	50732	49416	47432	46116	50075	46775	5457	14550	5000	37050	50	1	109142293	54244	33.69	3.23	12	0.67	1475.00	15391.00	69500	20241120	-28.49	25400	20240117	95.67	69500	-28.49	20241120	25400	95.67	20240117	69500	-28.49	20241120	25400	95.67	20240117	1.81	N	064350	5000	5457 억	31510699	N	N	3069	N	N
10	20241230	160621	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	49700	950	2	1.95	35787633500	724266	59.67	48300	49900	48250	63300	34150	48750	49411.36	28.80	0	82019	52716	50732	49416	47432	46116	50075	46775	5457	14550	5000	37050	50	1	109142293	54244	33.69	3.23	12	0.66	1475.00	15391.00	69500	20241120	-28.49	25400	20240117	95.67	69500	-28.49	20241120	25400	95.67	20240117	69500	-28.49	20241120	25400	95.67	20240117	1.81	N	064350	5000	5457 억	31430216	N	N	3069	N	N
11	20241230	150624	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	49800	1050	2	2.15	31357233000	635205	52.33	48300	49900	48250	63300	34150	48750	49365.54	28.80	0	66237	52716	50732	49416	47432	46116	50075	46775	5457	14550	5000	37050	50	1	109142293	54353	33.76	3.24	12	0.58	1475.00	15391.00	69500	20241120	-28.35	25400	20240117	96.06	69500	-28.35	20241120	25400	96.06	20240117	69500	-28.35	20241120	25400	96.06	20240117	1.81	N	064350	5000	5457 억	31430216	N	N	3607	N	N
12	20241230	140623	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	49800	1050	2	2.15	27510445900	557869	45.96	48300	49900	48250	63300	34150	48750	49313.46	28.80	0	58109	52716	50732	49416	47432	46116	50075	46775	5457	14550	5000	37050	50	1	109142293	54353	33.76	3.24	12	0.51	1475.00	15391.00	69500	20241120	-28.35	25400	20240117	96.06	69500	-28.35	20241120	25400	96.06	20240117	69500	-28.35	20241120	25400	96.06	20240117	1.81	N	064350	5000	5457 억	31430216	N	N	3607	N	N
13	20241230	130622	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	49550	800	2	1.64	24135823450	489903	40.36	48300	49750	48250	63300	34150	48750	49266.54	28.80	0	38844	52716	50732	49416	47432	46116	50075	46775	5457	14550	5000	37050	50	1	109142293	54080	33.59	3.22	12	0.45	1475.00	15391.00	69500	20241120	-28.71	25400	20240117	95.08	69500	-28.71	20241120	25400	95.08	20240117	69500	-28.71	20241120	25400	95.08	20240117	1.81	N	064350	5000	5457 억	31430216	N	N	3607	N	N
14	20241230	120620	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	49400	650	2	1.33	21513741450	436831	35.99	48300	49750	48250	63300	34150	48750	49249.58	28.80	0	33918	52716	50732	49416	47432	46116	50075	46775	5457	14550	5000	37050	50	1	109142293	53916	33.49	3.21	12	0.40	1475.00	15391.00	69500	20241120	-28.92	25400	20240117	94.49	69500	-28.92	20241120	25400	94.49	20240117	69500	-28.92	20241120	25400	94.49	20240117	1.81	N	064350	5000	5457 억	31430216	N	N	3607	N	N
15	20241230	110622	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	49550	800	2	1.64	18165113150	369255	30.42	48300	49700	48250	63300	34150	48750	49193.96	28.80	0	13064	52716	50732	49416	47432	46116	50075	46775	5457	14550	5000	37050	50	1	109142293	54080	33.59	3.22	12	0.34	1475.00	15391.00	69500	20241120	-28.71	25400	20240117	95.08	69500	-28.71	20241120	25400	95.08	20240117	69500	-28.71	20241120	25400	95.08	20240117	1.81	N	064350	5000	5457 억	31430216	N	N	3607	N	N
16	20241230	100623	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	49100	350	2	0.72	13039167750	265096	21.84	48300	49700	48250	63300	34150	48750	49186.59	28.80	0	20138	52716	50732	49416	47432	46116	50075	46775	5457	14550	5000	37050	50	1	109142293	53589	33.29	3.19	12	0.24	1475.00	15391.00	69500	20241120	-29.35	25400	20240117	93.31	69500	-29.35	20241120	25400	93.31	20240117	69500	-29.35	20241120	25400	93.31	20240117	1.81	N	064350	5000	5457 억	31430216	N	N	3607	N	N
17	20241230	090624	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	48700	-50	5	-0.10	1362449500	28066	2.31	48300	48850	48250	63300	34150	48750	48544.46	28.80	0	-2933	52716	50732	49416	47432	46116	50075	46775	5457	14550	5000	37050	50	1	109142293	53152	33.02	3.16	12	0.03	1475.00	15391.00	69500	20241120	-29.93	25400	20240117	91.73	69500	-29.93	20241120	25400	91.73	20240117	69500	-29.93	20241120	25400	91.73	20240117	1.81	N	064350	5000	5457 억	31430216	N	N	3607	N	N
18	20241227	160620	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	48750	-600	5	-1.22	59550347450	1205326	188.09	49350	51400	48100	64100	34550	49350	49406.94	28.81	0	-153011	50450	49900	49300	48750	48150	49925	48775	5457	14750	5000	37500	50	1	109142293	53207	33.05	3.17	12	1.10	1475.00	15391.00	69500	20241120	-29.86	25400	20240117	91.93	69500	-29.86	20241120	25400	91.93	20240117	69500	-29.86	20241120	25400	91.93	20240117	1.79	N	064350	5000	5457 억	31448381	N	N	3607	N	N
19	20241227	150619	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	48650	-700	5	-1.42	56937009700	1151704	179.72	49350	51400	48100	64100	34550	49350	49437.21	28.81	0	-151752	50450	49900	49300	48750	48150	49925	48775	5457	14750	5000	37500	50	1	109142293	53098	32.98	3.16	12	1.06	1475.00	15391.00	69500	20241120	-30.00	25400	20240117	91.54	69500	-30.00	20241120	25400	91.54	20240117	69500	-30.00	20241120	25400	91.54	20240117	1.79	N	064350	5000	5457 억	31448381	N	N	4437	N	N
20	20241227	140621	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	48400	-950	5	-1.93	52099587500	1052499	164.24	49350	51400	48100	64100	34550	49350	49500.87	28.81	0	-145208	50450	49900	49300	48750	48150	49925	48775	5457	14750	5000	37500	50	1	109142293	52825	32.81	3.14	12	0.96	1475.00	15391.00	69500	20241120	-30.36	25400	20240117	90.55	69500	-30.36	20241120	25400	90.55	20240117	69500	-30.36	20241120	25400	90.55	20240117	1.79	N	064350	5000	5457 억	31448381	N	N	4437	N	N
21	20241227	130621	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	48350	-1000	5	-2.03	49748314750	1003899	156.65	49350	51400	48100	64100	34550	49350	49555.14	28.81	0	-139776	50450	49900	49300	48750	48150	49925	48775	5457	14750	5000	37500	50	1	109142293	52770	32.78	3.14	12	0.92	1475.00	15391.00	69500	20241120	-30.43	25400	20240117	90.35	69500	-30.43	20241120	25400	90.35	20240117	69500	-30.43	20241120	25400	90.35	20240117	1.79	N	064350	5000	5457 억	31448381	N	N	4437	N	N
22	20241227	120620	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	48300	-1050	5	-2.13	45811592500	922282	143.92	49350	51400	48250	64100	34550	49350	49672.08	28.81	0	-142721	50450	49900	49300	48750	48150	49925	48775	5457	14750	5000	37500	50	1	109142293	52716	32.75	3.14	12	0.85	1475.00	15391.00	69500	20241120	-30.50	25400	20240117	90.16	69500	-30.50	20241120	25400	90.16	20240117	69500	-30.50	20241120	25400	90.16	20240117	1.79	N	064350	5000	5457 억	31448381	N	N	4437	N	N
23	20241227	110620	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	48600	-750	5	-1.52	40909620750	821121	128.13	49350	51400	48500	64100	34550	49350	49821.80	28.81	0	-134781	50450	49900	49300	48750	48150	49925	48775	5457	14750	5000	37500	50	1	109142293	53043	32.95	3.16	12	0.75	1475.00	15391.00	69500	20241120	-30.07	25400	20240117	91.34	69500	-30.07	20241120	25400	91.34	20240117	69500	-30.07	20241120	25400	91.34	20240117	1.79	N	064350	5000	5457 억	31448381	N	N	4437	N	N
24	20241227	100618	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	48850	-500	5	-1.01	33337554450	665611	103.87	49350	51400	48700	64100	34550	49350	50085.89	28.81	0	-88704	50450	49900	49300	48750	48150	49925	48775	5457	14750	5000	37500	50	1	109142293	53316	33.12	3.17	12	0.61	1475.00	15391.00	69500	20241120	-29.71	25400	20240117	92.32	69500	-29.71	20241120	25400	92.32	20240117	69500	-29.71	20241120	25400	92.32	20240117	1.79	N	064350	5000	5457 억	31448381	N	N	4437	N	N
25	20241227	090621	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	50100	750	2	1.52	3846942900	77556	12.10	49350	50200	49000	64100	34550	49350	49602.85	28.81	0	3380	50450	49900	49300	48750	48150	49925	48775	5457	14750	5000	37500	100	1	109142293	54680	33.97	3.26	12	0.07	1475.00	15391.00	69500	20241120	-27.91	25400	20240117	97.24	69500	-27.91	20241120	25400	97.24	20240117	69500	-27.91	20241120	25400	97.24	20240117	1.79	N	064350	5000	5457 억	31448381	N	N	4437	N	N
26	20241226	160618	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	49350	100	2	0.20	31012100550	627997	81.75	49350	49850	48700	64000	34500	49250	49382.69	28.71	0	108369	51250	50250	49300	48300	47350	49775	47825	5457	14750	5000	37430	50	1	109142293	53862	33.46	3.21	12	0.58	1475.00	15391.00	69500	20241120	-28.99	25400	20240117	94.29	69500	-28.99	20241120	25400	94.29	20240117	69500	-28.99	20241120	25400	94.29	20240117	1.81	N	064350	5000	5457 억	31338846	N	N	4437	N	N
27	20241226	150614	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	49350	100	2	0.20	28300246800	573051	74.60	49350	49850	48700	64000	34500	49250	49385.30	28.71	0	84198	51250	50250	49300	48300	47350	49775	47825	5457	14750	5000	37430	50	1	109142293	53862	33.46	3.21	12	0.53	1475.00	15391.00	69500	20241120	-28.99	25400	20240117	94.29	69500	-28.99	20241120	25400	94.29	20240117	69500	-28.99	20241120	25400	94.29	20240117	1.81	N	064350	5000	5457 억	31338846	N	N	894	N	N
28	20241226	140613	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	49350	100	2	0.20	24800057900	502137	65.36	49350	49850	48700	64000	34500	49250	49389.13	28.71	0	68087	51250	50250	49300	48300	47350	49775	47825	5457	14750	5000	37430	50	1	109142293	53862	33.46	3.21	12	0.46	1475.00	15391.00	69500	20241120	-28.99	25400	20240117	94.29	69500	-28.99	20241120	25400	94.29	20240117	69500	-28.99	20241120	25400	94.29	20240117	1.81	N	064350	5000	5457 억	31338846	N	N	894	N	N
29	20241226	130616	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	49600	350	2	0.71	20172431550	408496	53.17	49350	49850	48700	64000	34500	49250	49382.32	28.71	0	65146	51250	50250	49300	48300	47350	49775	47825	5457	14750	5000	37430	50	1	109142293	54135	33.63	3.22	12	0.37	1475.00	15391.00	69500	20241120	-28.63	25400	20240117	95.28	69500	-28.63	20241120	25400	95.28	20240117	69500	-28.63	20241120	25400	95.28	20240117	1.81	N	064350	5000	5457 억	31338846	N	N	894	N	N
30	20241226	120612	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	49700	450	2	0.91	17026151050	345270	44.94	49350	49750	48700	64000	34500	49250	49312.64	28.71	0	55629	51250	50250	49300	48300	47350	49775	47825	5457	14750	5000	37430	50	1	109142293	54244	33.69	3.23	12	0.32	1475.00	15391.00	69500	20241120	-28.49	25400	20240117	95.67	69500	-28.49	20241120	25400	95.67	20240117	69500	-28.49	20241120	25400	95.67	20240117	1.81	N	064350	5000	5457 억	31338846	N	N	894	N	N
31	20241226	110615	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	49450	200	2	0.41	13937776400	283007	36.84	49350	49700	48700	64000	34500	49250	49248.87	28.71	0	45449	51250	50250	49300	48300	47350	49775	47825	5457	14750	5000	37430	50	1	109142293	53971	33.53	3.21	12	0.26	1475.00	15391.00	69500	20241120	-28.85	25400	20240117	94.69	69500	-28.85	20241120	25400	94.69	20240117	69500	-28.85	20241120	25400	94.69	20240117	1.81	N	064350	5000	5457 억	31338846	N	N	894	N	N
32	20241226	100615	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	49350	100	2	0.20	8056776000	164268	21.38	49350	49600	48700	64000	34500	49250	49046.06	28.71	0	16357	51250	50250	49300	48300	47350	49775	47825	5457	14750	5000	37430	50	1	109142293	53862	33.46	3.21	12	0.15	1475.00	15391.00	69500	20241120	-28.99	25400	20240117	94.29	69500	-28.99	20241120	25400	94.29	20240117	69500	-28.99	20241120	25400	94.29	20240117	1.81	N	064350	5000	5457 억	31338846	N	N	894	N	N
33	20241226	090616	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	49600	350	2	0.71	1329750600	26928	3.51	49350	49600	49100	64000	34500	49250	49383.58	28.71	0	2149	51250	50250	49300	48300	47350	49775	47825	5457	14750	5000	37430	50	1	109142293	54135	33.63	3.22	12	0.02	1475.00	15391.00	69500	20241120	-28.63	25400	20240117	95.28	69500	-28.63	20241120	25400	95.28	20240117	69500	-28.63	20241120	25400	95.28	20240117	1.81	N	064350	5000	5457 억	31338846	N	N	894	N	N
34	20241224	160614	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	49250	-700	5	-1.40	37510964950	764647	80.37	50200	50300	48350	64900	35000	49950	49056.22	28.80	0	-90975	51116	50532	49516	48932	47916	50825	49225	5457	14950	5000	37960	50	1	109142293	53753	33.39	3.20	12	0.70	1475.00	15391.00	69500	20241120	-29.14	25400	20240117	93.90	69500	-29.14	20241120	25400	93.90	20240117	69500	-29.14	20241120	25400	93.90	20240117	1.83	N	064350	5000	5457 억	31428074	N	N	894	N	N
35	20241224	150614	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	49300	-650	5	-1.30	35662056500	727101	76.42	50200	50300	48350	64900	35000	49950	49046.75	28.80	0	-105577	51116	50532	49516	48932	47916	50825	49225	5457	14950	5000	37960	50	1	109142293	53807	33.42	3.20	12	0.67	1475.00	15391.00	69500	20241120	-29.06	25400	20240117	94.09	69500	-29.06	20241120	25400	94.09	20240117	69500	-29.06	20241120	25400	94.09	20240117	1.83	N	064350	5000	5457 억	31428074	N	N	2368	N	N
36	20241224	140612	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	49350	-600	5	-1.20	32762638800	668230	70.24	50200	50300	48350	64900	35000	49950	49028.81	28.80	0	-122522	51116	50532	49516	48932	47916	50825	49225	5457	14950	5000	37960	50	1	109142293	53862	33.46	3.21	12	0.61	1475.00	15391.00	69500	20241120	-28.99	25400	20240117	94.29	69500	-28.99	20241120	25400	94.29	20240117	69500	-28.99	20241120	25400	94.29	20240117	1.83	N	064350	5000	5457 억	31428074	N	N	2368	N	N
37	20241224	130614	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	49100	-850	5	-1.70	29322810950	598331	62.89	50200	50300	48350	64900	35000	49950	49007.47	28.80	0	-136045	51116	50532	49516	48932	47916	50825	49225	5457	14950	5000	37960	50	1	109142293	53589	33.29	3.19	12	0.55	1475.00	15391.00	69500	20241120	-29.35	25400	20240117	93.31	69500	-29.35	20241120	25400	93.31	20240117	69500	-29.35	20241120	25400	93.31	20240117	1.83	N	064350	5000	5457 억	31428074	N	N	2368	N	N
38	20241224	120614	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	48950	-1000	5	-2.00	27015381150	551297	57.95	50200	50300	48350	64900	35000	49950	49003.09	28.80	0	-146662	51116	50532	49516	48932	47916	50825	49225	5457	14950	5000	37960	50	1	109142293	53425	33.19	3.18	12	0.51	1475.00	15391.00	69500	20241120	-29.57	25400	20240117	92.72	69500	-29.57	20241120	25400	92.72	20240117	69500	-29.57	20241120	25400	92.72	20240117	1.83	N	064350	5000	5457 억	31428074	N	N	2368	N	N
39	20241224	110614	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	48950	-1000	5	-2.00	24466822600	499288	52.48	50200	50300	48350	64900	35000	49950	49003.18	28.80	0	-155337	51116	50532	49516	48932	47916	50825	49225	5457	14950	5000	37960	50	1	109142293	53425	33.19	3.18	12	0.46	1475.00	15391.00	69500	20241120	-29.57	25400	20240117	92.72	69500	-29.57	20241120	25400	92.72	20240117	69500	-29.57	20241120	25400	92.72	20240117	1.83	N	064350	5000	5457 억	31428074	N	N	2368	N	N
40	20241224	100614	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	48600	-1350	5	-2.70	19993360150	407677	42.85	50200	50300	48350	64900	35000	49950	49041.87	28.80	0	-156112	51116	50532	49516	48932	47916	50825	49225	5457	14950	5000	37960	50	1	109142293	53043	32.95	3.16	12	0.37	1475.00	15391.00	69500	20241120	-30.07	25400	20240117	91.34	69500	-30.07	20241120	25400	91.34	20240117	69500	-30.07	20241120	25400	91.34	20240117	1.83	N	064350	5000	5457 억	31428074	N	N	2368	N	N
41	20241224	090617	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	49500	-450	5	-0.90	4397634950	88348	9.29	50200	50300	49450	64900	35000	49950	49776.03	28.80	0	-62499	51116	50532	49516	48932	47916	50825	49225	5457	14950	5000	37960	50	1	109142293	54025	33.56	3.22	12	0.08	1475.00	15391.00	69500	20241120	-28.78	25400	20240117	94.88	69500	-28.78	20241120	25400	94.88	20240117	69500	-28.78	20241120	25400	94.88	20240117	1.83	N	064350	5000	5457 억	31428074	N	N	2368	N	N
42	20241223	160609	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	49950	1600	2	3.31	46913706900	946717	143.42	48500	50100	48500	62800	33850	48350	49553.87	28.68	-6786	126607	49716	49032	48416	47732	47116	48725	47425	5457	14450	5000	36740	50	1	109142293	54517	33.86	3.25	12	0.87	1475.00	15391.00	69500	20241120	-28.13	25400	20240117	96.65	69500	-28.13	20241120	25400	96.65	20240117	69500	-28.13	20241120	25400	96.65	20240117	1.88	N	064350	5000	5457 억	31303296	N	N	2307	N	N
43	20241223	150612	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	49900	1550	2	3.21	44254061100	893392	135.34	48500	50100	48500	62800	33850	48350	49535.37	28.68	-6786	129869	49716	49032	48416	47732	47116	48725	47425	5457	14450	5000	36740	50	1	109142293	54462	33.83	3.24	12	0.82	1475.00	15391.00	69500	20241120	-28.20	25400	20240117	96.46	69500	-28.20	20241120	25400	96.46	20240117	69500	-28.20	20241120	25400	96.46	20240117	1.88	N	064350	5000	5457 억	31303296	N	N	1002	N	N
44	20241223	140608	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	49950	1600	2	3.31	39913282800	806499	122.18	48500	50100	48500	62800	33850	48350	49490.09	28.68	-6786	132025	49716	49032	48416	47732	47116	48725	47425	5457	14450	5000	36740	50	1	109142293	54517	33.86	3.25	12	0.74	1475.00	15391.00	69500	20241120	-28.13	25400	20240117	96.65	69500	-28.13	20241120	25400	96.65	20240117	69500	-28.13	20241120	25400	96.65	20240117	1.88	N	064350	5000	5457 억	31303296	N	N	1002	N	N
45	20241223	130609	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	49850	1500	2	3.10	34535420400	698817	105.87	48500	49950	48500	62800	33850	48350	49420.41	28.68	-6786	108309	49716	49032	48416	47732	47116	48725	47425	5457	14450	5000	36740	50	1	109142293	54407	33.80	3.24	12	0.64	1475.00	15391.00	69500	20241120	-28.27	25400	20240117	96.26	69500	-28.27	20241120	25400	96.26	20240117	69500	-28.27	20241120	25400	96.26	20240117	1.88	N	064350	5000	5457 억	31303296	N	N	1002	N	N
46	20241223	120611	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	49600	1250	2	2.59	28394012350	575253	87.15	48500	49850	48500	62800	33850	48350	49359.83	28.68	-6786	66242	49716	49032	48416	47732	47116	48725	47425	5457	14450	5000	36740	50	1	109142293	54135	33.63	3.22	12	0.53	1475.00	15391.00	69500	20241120	-28.63	25400	20240117	95.28	69500	-28.63	20241120	25400	95.28	20240117	69500	-28.63	20241120	25400	95.28	20240117	1.88	N	064350	5000	5457 억	31303296	N	N	1002	N	N
47	20241223	110609	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	49450	1100	2	2.28	25844803300	523781	79.35	48500	49850	48500	62800	33850	48350	49343.48	28.68	-6786	59569	49716	49032	48416	47732	47116	48725	47425	5457	14450	5000	36740	50	1	109142293	53971	33.53	3.21	12	0.48	1475.00	15391.00	69500	20241120	-28.85	25400	20240117	94.69	69500	-28.85	20241120	25400	94.69	20240117	69500	-28.85	20241120	25400	94.69	20240117	1.88	N	064350	5000	5457 억	31303296	N	N	1002	N	N
48	20241223	100606	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	49000	650	2	1.34	19580327650	396758	60.11	48500	49850	48500	62800	33850	48350	49351.76	28.68	-6786	39721	49716	49032	48416	47732	47116	48725	47425	5457	14450	5000	36740	50	1	109142293	53480	33.22	3.18	12	0.36	1475.00	15391.00	69500	20241120	-29.50	25400	20240117	92.91	69500	-29.50	20241120	25400	92.91	20240117	69500	-29.50	20241120	25400	92.91	20240117	1.88	N	064350	5000	5457 억	31303296	N	N	1002	N	N
49	20241223	090608	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	49450	1100	2	2.28	5414357850	110057	16.67	48500	49500	48500	62800	33850	48350	49198.84	28.68	-6786	51089	49716	49032	48416	47732	47116	48725	47425	5457	14450	5000	36740	50	1	109142293	53971	33.53	3.21	12	0.10	1475.00	15391.00	69500	20241120	-28.85	25400	20240117	94.69	69500	-28.85	20241120	25400	94.69	20240117	69500	-28.85	20241120	25400	94.69	20240117	1.88	N	064350	5000	5457 억	31303296	N	N	1002	N	N
50	20241220	160605	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	48350	-300	5	-0.62	31505572350	649893	83.48	48650	49100	47800	63200	34100	48650	48478.36	28.66	-5100	24019	50116	49382	48166	47432	46216	49750	47800	5457	14550	5000	36970	50	1	109142293	52770	32.78	3.14	12	0.60	1475.00	15391.00	69500	20241120	-30.43	25400	20240117	90.35	69500	-30.43	20241120	25400	90.35	20240117	69500	-30.43	20241120	25400	90.35	20240117	1.85	N	064350	5000	5457 억	31284528	N	N	1002	N	N
51	20241220	150608	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	48200	-450	5	-0.92	26965628100	555947	71.41	48650	49100	47800	63200	34100	48650	48503.94	28.66	-5100	14810	50116	49382	48166	47432	46216	49750	47800	5457	14550	5000	36970	50	1	109142293	52607	32.68	3.13	12	0.51	1475.00	15391.00	69500	20241120	-30.65	25400	20240117	89.76	69500	-30.65	20241120	25400	89.76	20240117	69500	-30.65	20241120	25400	89.76	20240117	1.85	N	064350	5000	5457 억	31284528	N	N	1424	N	N
52	20241220	140607	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	48550	-100	5	-0.21	23383125350	481848	61.89	48650	49100	47800	63200	34100	48650	48528.00	28.66	-5100	26474	50116	49382	48166	47432	46216	49750	47800	5457	14550	5000	36970	50	1	109142293	52989	32.92	3.15	12	0.44	1475.00	15391.00	69500	20241120	-30.14	25400	20240117	91.14	69500	-30.14	20241120	25400	91.14	20240117	69500	-30.14	20241120	25400	91.14	20240117	1.85	N	064350	5000	5457 억	31284528	N	N	1424	N	N
53	20241220	130605	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	48700	50	2	0.10	20117534350	414610	53.26	48650	49100	47800	63200	34100	48650	48521.57	28.66	-5100	25498	50116	49382	48166	47432	46216	49750	47800	5457	14550	5000	36970	50	1	109142293	53152	33.02	3.16	12	0.38	1475.00	15391.00	69500	20241120	-29.93	25400	20240117	91.73	69500	-29.93	20241120	25400	91.73	20240117	69500	-29.93	20241120	25400	91.73	20240117	1.85	N	064350	5000	5457 억	31284528	N	N	1424	N	N
54	20241220	120605	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	48650	0	3	0.00	18199934900	375161	48.19	48650	49100	47800	63200	34100	48650	48512.32	28.66	-5100	18726	50116	49382	48166	47432	46216	49750	47800	5457	14550	5000	36970	50	1	109142293	53098	32.98	3.16	12	0.34	1475.00	15391.00	69500	20241120	-30.00	25400	20240117	91.54	69500	-30.00	20241120	25400	91.54	20240117	69500	-30.00	20241120	25400	91.54	20240117	1.85	N	064350	5000	5457 억	31284528	N	N	1424	N	N
55	20241220	110606	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	49000	350	2	0.72	14745988450	304302	39.09	48650	49100	47800	63200	34100	48650	48458.38	28.66	-5100	15171	50116	49382	48166	47432	46216	49750	47800	5457	14550	5000	36970	50	1	109142293	53480	33.22	3.18	12	0.28	1475.00	15391.00	69500	20241120	-29.50	25400	20240117	92.91	69500	-29.50	20241120	25400	92.91	20240117	69500	-29.50	20241120	25400	92.91	20240117	1.85	N	064350	5000	5457 억	31284528	N	N	1424	N	N
56	20241220	100606	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	48150	-500	5	-1.03	8804737600	182540	23.45	48650	49100	47800	63200	34100	48650	48234.48	28.66	-5100	-11358	50116	49382	48166	47432	46216	49750	47800	5457	14550	5000	36970	50	1	109142293	52552	32.64	3.13	12	0.17	1475.00	15391.00	69500	20241120	-30.72	25400	20240117	89.57	69500	-30.72	20241120	25400	89.57	20240117	69500	-30.72	20241120	25400	89.57	20240117	1.85	N	064350	5000	5457 억	31284528	N	N	1424	N	N
57	20241220	090608	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	48450	-200	5	-0.41	2590695150	53231	6.84	48650	49100	48400	63200	34100	48650	48668.93	28.66	-5100	-9070	50116	49382	48166	47432	46216	49750	47800	5457	14550	5000	36970	50	1	109142293	52879	32.85	3.15	12	0.05	1475.00	15391.00	69500	20241120	-30.29	25400	20240117	90.75	69500	-30.29	20241120	25400	90.75	20240117	69500	-30.29	20241120	25400	90.75	20240117	1.85	N	064350	5000	5457 억	31284528	N	N	1424	N	N
58	20241219	160606	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	48650	200	2	0.41	37209852100	773670	88.87	47300	48900	46950	62900	33950	48450	48093.24	28.62	0	129413	50050	49250	48550	47750	47050	49650	48150	5457	14450	5000	36820	50	1	109142293	53098	32.98	3.16	12	0.71	1475.00	15391.00	69500	20241120	-30.00	25400	20240117	91.54	69500	-30.00	20241120	25400	91.54	20240117	69500	-30.00	20241120	25400	91.54	20240117	1.79	N	064350	5000	5457 억	31233333	N	N	1424	N	N
59	20241219	150603	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	48650	200	2	0.41	33704914500	701588	80.59	47300	48900	46950	62900	33950	48450	48040.69	28.62	0	120786	50050	49250	48550	47750	47050	49650	48150	5457	14450	5000	36820	50	1	109142293	53098	32.98	3.16	12	0.64	1475.00	15391.00	69500	20241120	-30.00	25400	20240117	91.54	69500	-30.00	20241120	25400	91.54	20240117	69500	-30.00	20241120	25400	91.54	20240117	1.79	N	064350	5000	5457 억	31233333	N	N	3911	N	N
60	20241219	140605	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	48550	100	2	0.21	29900247300	623282	71.59	47300	48900	46950	62900	33950	48450	47972.00	28.62	0	115244	50050	49250	48550	47750	47050	49650	48150	5457	14450	5000	36820	50	1	109142293	52989	32.92	3.15	12	0.57	1475.00	15391.00	69500	20241120	-30.14	25400	20240117	91.14	69500	-30.14	20241120	25400	91.14	20240117	69500	-30.14	20241120	25400	91.14	20240117	1.79	N	064350	5000	5457 억	31233333	N	N	3911	N	N
61	20241219	130604	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	48800	350	2	0.72	26993806200	563560	64.73	47300	48850	46950	62900	33950	48450	47898.39	28.62	0	120876	50050	49250	48550	47750	47050	49650	48150	5457	14450	5000	36820	50	1	109142293	53261	33.08	3.17	12	0.52	1475.00	15391.00	69500	20241120	-29.78	25400	20240117	92.13	69500	-29.78	20241120	25400	92.13	20240117	69500	-29.78	20241120	25400	92.13	20240117	1.79	N	064350	5000	5457 억	31233333	N	N	3911	N	N
62	20241219	120606	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	48550	100	2	0.21	22871003800	478781	54.99	47300	48550	46950	62900	33950	48450	47768.75	28.62	0	111966	50050	49250	48550	47750	47050	49650	48150	5457	14450	5000	36820	50	1	109142293	52989	32.92	3.15	12	0.44	1475.00	15391.00	69500	20241120	-30.14	25400	20240117	91.14	69500	-30.14	20241120	25400	91.14	20240117	69500	-30.14	20241120	25400	91.14	20240117	1.79	N	064350	5000	5457 억	31233333	N	N	3911	N	N
63	20241219	110603	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	47850	-600	5	-1.24	18530394100	388754	44.65	47300	48400	46950	62900	33950	48450	47665.43	28.62	0	79265	50050	49250	48550	47750	47050	49650	48150	5457	14450	5000	36820	50	1	109142293	52225	32.44	3.11	12	0.36	1475.00	15391.00	69500	20241120	-31.15	25400	20240117	88.39	69500	-31.15	20241120	25400	88.39	20240117	69500	-31.15	20241120	25400	88.39	20240117	1.79	N	064350	5000	5457 억	31233333	N	N	3911	N	N
64	20241219	100556	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	48300	-150	5	-0.31	13999650000	294338	33.81	47300	48300	46950	62900	33950	48450	47562.14	28.62	0	58813	50050	49250	48550	47750	47050	49650	48150	5457	14450	5000	36820	50	1	109142293	52716	32.75	3.14	12	0.27	1475.00	15391.00	69500	20241120	-30.50	25400	20240117	90.16	69500	-30.50	20241120	25400	90.16	20240117	69500	-30.50	20241120	25400	90.16	20240117	1.79	N	064350	5000	5457 억	31233333	N	N	3911	N	N
65	20241219	090605	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	47450	-1000	5	-2.06	5660734250	119868	13.77	47300	47500	46950	62900	33950	48450	47221.22	28.62	0	21653	50050	49250	48550	47750	47050	49650	48150	5457	14450	5000	36820	50	1	109142293	51788	32.17	3.08	12	0.11	1475.00	15391.00	69500	20241120	-31.73	25400	20240117	86.81	69500	-31.73	20241120	25400	86.81	20240117	69500	-31.73	20241120	25400	86.81	20240117	1.79	N	064350	5000	5457 억	31233333	N	N	3911	N	N
66	20241218	160601	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	48450	-50	5	-0.10	41656916950	858505	68.79	48200	49350	47850	63000	33950	48500	48522.75	28.63	0	115544	51733	50116	49083	47466	46433	49600	46950	5457	14500	5000	36860	50	1	109142293	52879	32.85	3.15	12	0.79	1475.00	15391.00	69500	20241120	-30.29	25400	20240117	90.75	69500	-30.29	20241120	25400	90.75	20240117	69500	-30.29	20241120	25400	90.75	20240117	1.77	N	064350	5000	5457 억	31246678	N	N	3911	N	N
67	20241218	150605	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	48450	-50	5	-0.10	37244402350	767382	61.49	48200	49350	47850	63000	33950	48500	48534.37	28.63	0	77113	51733	50116	49083	47466	46433	49600	46950	5457	14500	5000	36860	50	1	109142293	52879	32.85	3.15	12	0.70	1475.00	15391.00	69500	20241120	-30.29	25400	20240117	90.75	69500	-30.29	20241120	25400	90.75	20240117	69500	-30.29	20241120	25400	90.75	20240117	1.77	N	064350	5000	5457 억	31246678	N	N	7942	N	N
68	20241218	140602	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	48400	-100	5	-0.21	31011491150	638715	51.18	48200	49350	47850	63000	33950	48500	48552.95	28.63	0	43249	51733	50116	49083	47466	46433	49600	46950	5457	14500	5000	36860	50	1	109142293	52825	32.81	3.14	12	0.59	1475.00	15391.00	69500	20241120	-30.36	25400	20240117	90.55	69500	-30.36	20241120	25400	90.55	20240117	69500	-30.36	20241120	25400	90.55	20240117	1.77	N	064350	5000	5457 억	31246678	N	N	7942	N	N
69	20241218	130605	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	48400	-100	5	-0.21	26370035400	542879	43.50	48200	49350	47850	63000	33950	48500	48574.43	28.63	0	47645	51733	50116	49083	47466	46433	49600	46950	5457	14500	5000	36860	50	1	109142293	52825	32.81	3.14	12	0.50	1475.00	15391.00	69500	20241120	-30.36	25400	20240117	90.55	69500	-30.36	20241120	25400	90.55	20240117	69500	-30.36	20241120	25400	90.55	20240117	1.77	N	064350	5000	5457 억	31246678	N	N	7942	N	N
70	20241218	120559	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	48450	-50	5	-0.10	22301895250	458678	36.75	48200	49350	47850	63000	33950	48500	48622.14	28.63	0	43471	51733	50116	49083	47466	46433	49600	46950	5457	14500	5000	36860	50	1	109142293	52879	32.85	3.15	12	0.42	1475.00	15391.00	69500	20241120	-30.29	25400	20240117	90.75	69500	-30.29	20241120	25400	90.75	20240117	69500	-30.29	20241120	25400	90.75	20240117	1.77	N	064350	5000	5457 억	31246678	N	N	7942	N	N
71	20241218	110603	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	48250	-250	5	-0.52	18802149550	386229	30.95	48200	49350	47850	63000	33950	48500	48681.38	28.63	0	34881	51733	50116	49083	47466	46433	49600	46950	5457	14500	5000	36860	50	1	109142293	52661	32.71	3.13	12	0.35	1475.00	15391.00	69500	20241120	-30.58	25400	20240117	89.96	69500	-30.58	20241120	25400	89.96	20240117	69500	-30.58	20241120	25400	89.96	20240117	1.77	N	064350	5000	5457 억	31246678	N	N	7942	N	N
72	20241218	100603	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	48650	150	2	0.31	13639738800	279799	22.42	48200	49350	47850	63000	33950	48500	48748.41	28.63	0	47125	51733	50116	49083	47466	46433	49600	46950	5457	14500	5000	36860	50	1	109142293	53098	32.98	3.16	12	0.26	1475.00	15391.00	69500	20241120	-30.00	25400	20240117	91.54	69500	-30.00	20241120	25400	91.54	20240117	69500	-30.00	20241120	25400	91.54	20240117	1.77	N	064350	5000	5457 억	31246678	N	N	7942	N	N
73	20241218	090605	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	49050	550	2	1.13	3484203150	71751	5.75	48200	49050	47850	63000	33950	48500	48559.70	28.63	0	16602	51733	50116	49083	47466	46433	49600	46950	5457	14500	5000	36860	50	1	109142293	53534	33.25	3.19	12	0.07	1475.00	15391.00	69500	20241120	-29.42	25400	20240117	93.11	69500	-29.42	20241120	25400	93.11	20240117	69500	-29.42	20241120	25400	93.11	20240117	1.77	N	064350	5000	5457 억	31246678	N	N	7942	N	N
74	20241217	160600	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	48500	-1050	5	-2.12	60694468200	1239651	106.91	50500	50700	48050	64400	34700	49550	48961.33	28.78	-8600	-174144	51983	50766	49683	48466	47383	50225	47925	5457	14850	5000	37650	50	1	109142293	52934	32.88	3.15	12	1.14	1475.00	15391.00	69500	20241120	-30.22	25400	20240117	90.94	69500	-30.22	20241120	25400	90.94	20240117	69500	-30.22	20241120	25400	90.94	20240117	1.74	N	064350	5000	5457 억	31405755	N	N	7942	N	N
75	20241217	150602	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	48450	-1100	5	-2.22	55822682150	1139099	98.24	50500	50700	48050	64400	34700	49550	49006.00	28.78	-8600	-179338	51983	50766	49683	48466	47383	50225	47925	5457	14850	5000	37650	50	1	109142293	52879	32.85	3.15	12	1.04	1475.00	15391.00	69500	20241120	-30.29	25400	20240117	90.75	69500	-30.29	20241120	25400	90.75	20240117	69500	-30.29	20241120	25400	90.75	20240117	1.74	N	064350	5000	5457 억	31405755	N	N	1627	N	N
76	20241217	140603	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	48500	-1050	5	-2.12	50022057000	1019266	87.90	50500	50700	48050	64400	34700	49550	49076.55	28.78	-8600	-167726	51983	50766	49683	48466	47383	50225	47925	5457	14850	5000	37650	50	1	109142293	52934	32.88	3.15	12	0.93	1475.00	15391.00	69500	20241120	-30.22	25400	20240117	90.94	69500	-30.22	20241120	25400	90.94	20240117	69500	-30.22	20241120	25400	90.94	20240117	1.74	N	064350	5000	5457 억	31405755	N	N	1627	N	N
77	20241217	130551	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	48650	-900	5	-1.82	44136040800	898358	77.48	50500	50700	48050	64400	34700	49550	49129.68	28.78	-8600	-138541	51983	50766	49683	48466	47383	50225	47925	5457	14850	5000	37650	50	1	109142293	53098	32.98	3.16	12	0.82	1475.00	15391.00	69500	20241120	-30.00	25400	20240117	91.54	69500	-30.00	20241120	25400	91.54	20240117	69500	-30.00	20241120	25400	91.54	20240117	1.74	N	064350	5000	5457 억	31405755	N	N	1627	N	N
78	20241217	120552	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	48150	-1400	5	-2.83	36910057800	749335	64.62	50500	50700	48050	64400	34700	49550	49257.09	28.78	-8600	-126326	51983	50766	49683	48466	47383	50225	47925	5457	14850	5000	37650	50	1	109142293	52552	32.64	3.13	12	0.69	1475.00	15391.00	69500	20241120	-30.72	25400	20240117	89.57	69500	-30.72	20241120	25400	89.57	20240117	69500	-30.72	20241120	25400	89.57	20240117	1.74	N	064350	5000	5457 억	31405755	N	N	1627	N	N
79	20241217	110555	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	48250	-1300	5	-2.62	30877074350	624405	53.85	50500	50700	48200	64400	34700	49550	49450.40	28.78	-8600	-118030	51983	50766	49683	48466	47383	50225	47925	5457	14850	5000	37650	50	1	109142293	52661	32.71	3.13	12	0.57	1475.00	15391.00	69500	20241120	-30.58	25400	20240117	89.96	69500	-30.58	20241120	25400	89.96	20240117	69500	-30.58	20241120	25400	89.96	20240117	1.74	N	064350	5000	5457 억	31405755	N	N	1627	N	N
80	20241217	100553	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	49100	-450	5	-0.91	19772119400	396128	34.16	50500	50700	49100	64400	34700	49550	49913.46	28.78	-8600	-59418	51983	50766	49683	48466	47383	50225	47925	5457	14850	5000	37650	50	1	109142293	53589	33.29	3.19	12	0.36	1475.00	15391.00	69500	20241120	-29.35	25400	20240117	93.31	69500	-29.35	20241120	25400	93.31	20240117	69500	-29.35	20241120	25400	93.31	20240117	1.74	N	064350	5000	5457 억	31405755	N	N	1627	N	N
81	20241217	090601	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	50400	850	2	1.72	5685363000	112803	9.73	50500	50700	50100	64400	34700	49550	50400.81	28.78	-8600	-2511	51983	50766	49683	48466	47383	50225	47925	5457	14850	5000	37650	100	1	109142293	55008	34.17	3.27	12	0.10	1475.00	15391.00	69500	20241120	-27.48	25400	20240117	98.43	69500	-27.48	20241120	25400	98.43	20240117	69500	-27.48	20241120	25400	98.43	20240117	1.74	N	064350	5000	5457 억	31405755	N	N	1627	N	N
82	20241216	160553	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	49550	-350	5	-0.70	55475977000	1120735	92.68	50600	50900	48600	64800	34950	49900	49498.77	28.94	-5200	-174612	51833	50866	50033	49066	48233	50450	48650	5457	14900	5000	37920	50	1	109142293	54080	33.59	3.22	12	1.03	1475.00	15391.00	69500	20241120	-28.71	25400	20240117	95.08	69500	-28.71	20241120	25400	95.08	20240117	69500	-28.71	20241120	25400	95.08	20240117	1.76	N	064350	5000	5457 억	31591139	N	N	1627	N	N
83	20241216	150602	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	49550	-350	5	-0.70	52655471750	1063777	87.97	50600	50900	48600	64800	34950	49900	49497.88	28.94	-5200	-184406	51833	50866	50033	49066	48233	50450	48650	5457	14900	5000	37920	50	1	109142293	54080	33.59	3.22	12	0.97	1475.00	15391.00	69500	20241120	-28.71	25400	20240117	95.08	69500	-28.71	20241120	25400	95.08	20240117	69500	-28.71	20241120	25400	95.08	20240117	1.76	N	064350	5000	5457 억	31591139	N	N	2952	N	N
84	20241216	140601	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	49300	-600	5	-1.20	48483268150	979551	81.00	50600	50900	48600	64800	34950	49900	49494.61	28.94	-5200	-176610	51833	50866	50033	49066	48233	50450	48650	5457	14900	5000	37920	50	1	109142293	53807	33.42	3.20	12	0.90	1475.00	15391.00	69500	20241120	-29.06	25400	20240117	94.09	69500	-29.06	20241120	25400	94.09	20240117	69500	-29.06	20241120	25400	94.09	20240117	1.76	N	064350	5000	5457 억	31591139	N	N	2952	N	N
85	20241216	130602	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	49150	-750	5	-1.50	42586553150	859364	71.06	50600	50900	48600	64800	34950	49900	49555.13	28.94	-5200	-173497	51833	50866	50033	49066	48233	50450	48650	5457	14900	5000	37920	50	1	109142293	53643	33.32	3.19	12	0.79	1475.00	15391.00	69500	20241120	-29.28	25400	20240117	93.50	69500	-29.28	20241120	25400	93.50	20240117	69500	-29.28	20241120	25400	93.50	20240117	1.76	N	064350	5000	5457 억	31591139	N	N	2952	N	N
86	20241216	120602	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	49400	-500	5	-1.00	39212876900	790962	65.41	50600	50900	48600	64800	34950	49900	49575.40	28.94	-5200	-162417	51833	50866	50033	49066	48233	50450	48650	5457	14900	5000	37920	50	1	109142293	53916	33.49	3.21	12	0.72	1475.00	15391.00	69500	20241120	-28.92	25400	20240117	94.49	69500	-28.92	20241120	25400	94.49	20240117	69500	-28.92	20241120	25400	94.49	20240117	1.76	N	064350	5000	5457 억	31591139	N	N	2952	N	N
87	20241216	110600	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	49600	-300	5	-0.60	36196234100	729949	60.36	50600	50900	48600	64800	34950	49900	49586.53	28.94	-5200	-144256	51833	50866	50033	49066	48233	50450	48650	5457	14900	5000	37920	50	1	109142293	54135	33.63	3.22	12	0.67	1475.00	15391.00	69500	20241120	-28.63	25400	20240117	95.28	69500	-28.63	20241120	25400	95.28	20240117	69500	-28.63	20241120	25400	95.28	20240117	1.76	N	064350	5000	5457 억	31591139	N	N	2952	N	N
88	20241216	100601	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	48900	-1000	5	-2.00	29921629100	602285	49.80	50600	50900	48600	64800	34950	49900	49679.48	28.94	-5200	-128146	51833	50866	50033	49066	48233	50450	48650	5457	14900	5000	37920	50	1	109142293	53371	33.15	3.18	12	0.55	1475.00	15391.00	69500	20241120	-29.64	25400	20240117	92.52	69500	-29.64	20241120	25400	92.52	20240117	69500	-29.64	20241120	25400	92.52	20240117	1.76	N	064350	5000	5457 억	31591139	N	N	2952	N	N
89	20241216	090602	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	50500	600	2	1.20	6131719300	121538	10.05	50600	50900	50100	64800	34950	49900	50459.85	28.94	-5200	-41221	51833	50866	50033	49066	48233	50450	48650	5457	14900	5000	37920	100	1	109142293	55117	34.24	3.28	12	0.11	1475.00	15391.00	69500	20241120	-27.34	25400	20240117	98.82	69500	-27.34	20241120	25400	98.82	20240117	69500	-27.34	20241120	25400	98.82	20240117	1.76	N	064350	5000	5457 억	31591139	N	N	2952	N	N
90	20241213	160554	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	49900	250	2	0.50	60123681550	1201212	64.67	50200	51000	49200	64500	34800	49650	50052.59	29.27	-7300	-220539	51216	50432	49166	48382	47116	50825	48775	5457	14850	5000	37730	50	1	109142293	54462	33.83	3.24	12	1.10	1475.00	15391.00	69500	20241120	-28.20	25400	20240117	96.46	69500	-28.20	20241120	25400	96.46	20240117	69500	-28.20	20241120	25400	96.46	20240117	1.79	N	064350	5000	5457 억	31943555	N	N	2952	N	N
91	20241213	150559	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	50100	450	2	0.91	54005512850	1078692	58.08	50200	51000	49200	64500	34800	49650	50065.75	29.27	-7300	-231284	51216	50432	49166	48382	47116	50825	48775	5457	14850	5000	37730	100	1	109142293	54680	33.97	3.26	12	0.99	1475.00	15391.00	69500	20241120	-27.91	25400	20240117	97.24	69500	-27.91	20241120	25400	97.24	20240117	69500	-27.91	20241120	25400	97.24	20240117	1.79	N	064350	5000	5457 억	31943555	N	N	1503	N	N
92	20241213	140600	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	50200	550	2	1.11	47591376350	950682	51.18	50200	51000	49200	64500	34800	49650	50060.25	29.27	-7300	-209288	51216	50432	49166	48382	47116	50825	48775	5457	14850	5000	37730	100	1	109142293	54789	34.03	3.26	12	0.87	1475.00	15391.00	69500	20241120	-27.77	25400	20240117	97.64	69500	-27.77	20241120	25400	97.64	20240117	69500	-27.77	20241120	25400	97.64	20240117	1.79	N	064350	5000	5457 억	31943555	N	N	1503	N	N
93	20241213	130600	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	50200	550	2	1.11	41216229350	823789	44.35	50200	51000	49200	64500	34800	49650	50032.51	29.27	-7300	-176951	51216	50432	49166	48382	47116	50825	48775	5457	14850	5000	37730	100	1	109142293	54789	34.03	3.26	12	0.75	1475.00	15391.00	69500	20241120	-27.77	25400	20240117	97.64	69500	-27.77	20241120	25400	97.64	20240117	69500	-27.77	20241120	25400	97.64	20240117	1.79	N	064350	5000	5457 억	31943555	N	N	1503	N	N
94	20241213	120601	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	50400	750	2	1.51	37071199850	741411	39.92	50200	51000	49200	64500	34800	49650	50000.88	29.27	-7300	-159549	51216	50432	49166	48382	47116	50825	48775	5457	14850	5000	37730	100	1	109142293	55008	34.17	3.27	12	0.68	1475.00	15391.00	69500	20241120	-27.48	25400	20240117	98.43	69500	-27.48	20241120	25400	98.43	20240117	69500	-27.48	20241120	25400	98.43	20240117	1.79	N	064350	5000	5457 억	31943555	N	N	1503	N	N
95	20241213	110559	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	49900	250	2	0.50	32204078850	644618	34.71	50200	51000	49200	64500	34800	49650	49958.40	29.27	-7300	-150094	51216	50432	49166	48382	47116	50825	48775	5457	14850	5000	37730	50	1	109142293	54462	33.83	3.24	12	0.59	1475.00	15391.00	69500	20241120	-28.20	25400	20240117	96.46	69500	-28.20	20241120	25400	96.46	20240117	69500	-28.20	20241120	25400	96.46	20240117	1.79	N	064350	5000	5457 억	31943555	N	N	1503	N	N
96	20241213	100558	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	49750	100	2	0.20	23176907150	463792	24.97	50200	51000	49200	64500	34800	49650	49972.64	29.27	-7300	-86175	51216	50432	49166	48382	47116	50825	48775	5457	14850	5000	37730	50	1	109142293	54298	33.73	3.23	12	0.42	1475.00	15391.00	69500	20241120	-28.42	25400	20240117	95.87	69500	-28.42	20241120	25400	95.87	20240117	69500	-28.42	20241120	25400	95.87	20240117	1.79	N	064350	5000	5457 억	31943555	N	N	1503	N	N
97	20241213	090600	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	50300	650	2	1.31	6912876700	136865	7.37	50200	51000	50200	64500	34800	49650	50508.83	29.27	-7300	-10715	51216	50432	49166	48382	47116	50825	48775	5457	14850	5000	37730	100	1	109142293	54899	34.10	3.27	12	0.13	1475.00	15391.00	69500	20241120	-27.63	25400	20240117	98.03	69500	-27.63	20241120	25400	98.03	20240117	69500	-27.63	20241120	25400	98.03	20240117	1.79	N	064350	5000	5457 억	31943555	N	N	1503	N	N
98	20241212	160603	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	49650	2100	2	4.42	90892611300	1846517	141.35	48250	49950	47900	61800	33300	47550	49222.92	29.39	0	-28176	49783	48666	47083	45966	44383	49225	46525	5457	14250	5000	36130	50	1	109142293	54189	33.66	3.23	12	1.69	1475.00	15391.00	69500	20241120	-28.56	25400	20240117	95.47	69500	-28.56	20241120	25400	95.47	20240117	69500	-28.56	20241120	25400	95.47	20240117	1.80	N	064350	5000	5457 억	32073328	N	N	1503	N	N
99	20241212	150556	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	49800	2250	2	4.73	70352158850	1433264	109.72	48250	49800	47900	61800	33300	47550	49085.59	29.39	0	-125960	49783	48666	47083	45966	44383	49225	46525	5457	14250	5000	36130	50	1	109142293	54353	33.76	3.24	12	1.31	1475.00	15391.00	69500	20241120	-28.35	25400	20240117	96.06	69500	-28.35	20241120	25400	96.06	20240117	69500	-28.35	20241120	25400	96.06	20240117	1.80	N	064350	5000	5457 억	32073328	N	N	1410	N	N
100	20241212	140555	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	49050	1500	2	3.15	59753976500	1218246	93.26	48250	49650	47900	61800	33300	47550	49049.55	29.39	0	-140290	49783	48666	47083	45966	44383	49225	46525	5457	14250	5000	36130	50	1	109142293	53534	33.25	3.19	12	1.12	1475.00	15391.00	69500	20241120	-29.42	25400	20240117	93.11	69500	-29.42	20241120	25400	93.11	20240117	69500	-29.42	20241120	25400	93.11	20240117	1.80	N	064350	5000	5457 억	32073328	N	N	1410	N	N
101	20241212	130554	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	49000	1450	2	3.05	54343791550	1107864	84.81	48250	49650	47900	61800	33300	47550	49053.16	29.39	0	-141843	49783	48666	47083	45966	44383	49225	46525	5457	14250	5000	36130	50	1	109142293	53480	33.22	3.18	12	1.02	1475.00	15391.00	69500	20241120	-29.50	25400	20240117	92.91	69500	-29.50	20241120	25400	92.91	20240117	69500	-29.50	20241120	25400	92.91	20240117	1.80	N	064350	5000	5457 억	32073328	N	N	1410	N	N
102	20241212	120542	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	48800	1250	2	2.63	48469936900	987799	75.62	48250	49650	47900	61800	33300	47550	49069.08	29.39	0	-130434	49783	48666	47083	45966	44383	49225	46525	5457	14250	5000	36130	50	1	109142293	53261	33.08	3.17	12	0.91	1475.00	15391.00	69500	20241120	-29.78	25400	20240117	92.13	69500	-29.78	20241120	25400	92.13	20240117	69500	-29.78	20241120	25400	92.13	20240117	1.80	N	064350	5000	5457 억	32073328	N	N	1410	N	N
103	20241212	110553	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	49250	1700	2	3.58	42904876200	874314	66.93	48250	49650	47900	61800	33300	47550	49073.13	29.39	0	-87592	49783	48666	47083	45966	44383	49225	46525	5457	14250	5000	36130	50	1	109142293	53753	33.39	3.20	12	0.80	1475.00	15391.00	69500	20241120	-29.14	25400	20240117	93.90	69500	-29.14	20241120	25400	93.90	20240117	69500	-29.14	20241120	25400	93.90	20240117	1.80	N	064350	5000	5457 억	32073328	N	N	1410	N	N
104	20241212	100551	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	49050	1500	2	3.15	32215910000	657075	50.30	48250	49650	47900	61800	33300	47550	49029.94	29.39	0	-37791	49783	48666	47083	45966	44383	49225	46525	5457	14250	5000	36130	50	1	109142293	53534	33.25	3.19	12	0.60	1475.00	15391.00	69500	20241120	-29.42	25400	20240117	93.11	69500	-29.42	20241120	25400	93.11	20240117	69500	-29.42	20241120	25400	93.11	20240117	1.80	N	064350	5000	5457 억	32073328	N	N	1410	N	N
105	20241212	090556	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	48750	1200	2	2.52	6928466750	143000	10.95	48250	48900	47900	61800	33300	47550	48452.68	29.39	0	-56634	49783	48666	47083	45966	44383	49225	46525	5457	14250	5000	36130	50	1	109142293	53207	33.05	3.17	12	0.13	1475.00	15391.00	69500	20241120	-29.86	25400	20240117	91.93	69500	-29.86	20241120	25400	91.93	20240117	69500	-29.86	20241120	25400	91.93	20240117	1.80	N	064350	5000	5457 억	32073328	N	N	1410	N	N
106	20241211	160550	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	47550	1550	2	3.37	61584122500	1297825	63.02	46100	48200	45500	59800	32200	46000	47452.37	29.55	4000	-181166	47833	46916	45283	44366	42733	47375	44825	5457	13800	5000	34960	50	1	109142293	51897	32.24	3.09	12	1.19	1475.00	15391.00	69500	20241120	-31.58	25400	20240117	87.20	69500	-31.58	20241120	25400	87.20	20240117	69500	-31.58	20241120	25400	87.20	20240117	1.86	N	064350	5000	5457 억	32254434	N	N	1410	N	N
107	20241211	150435	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	47700	1700	2	3.70	57622240700	1214532	58.97	46100	48200	45500	59800	32200	46000	47444.87	29.55	4000	-169428	47833	46916	45283	44366	42733	47375	44825	5457	13800	5000	34960	50	1	109142293	52061	32.34	3.10	12	1.11	1475.00	15391.00	69500	20241120	-31.37	25400	20240117	87.80	69500	-31.37	20241120	25400	87.80	20240117	69500	-31.37	20241120	25400	87.80	20240117	1.86	N	064350	5000	5457 억	32254434	N	N	641	N	N
108	20241211	140555	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	47700	1700	2	3.70	52929395600	1116123	54.19	46100	48200	45500	59800	32200	46000	47423.49	29.55	4000	-141776	47833	46916	45283	44366	42733	47375	44825	5457	13800	5000	34960	50	1	109142293	52061	32.34	3.10	12	1.02	1475.00	15391.00	69500	20241120	-31.37	25400	20240117	87.80	69500	-31.37	20241120	25400	87.80	20240117	69500	-31.37	20241120	25400	87.80	20240117	1.86	N	064350	5000	5457 억	32254434	N	N	641	N	N
109	20241211	130557	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	47850	1850	2	4.02	48144853550	1015970	49.33	46100	48200	45500	59800	32200	46000	47389.08	29.55	4000	-111509	47833	46916	45283	44366	42733	47375	44825	5457	13800	5000	34960	50	1	109142293	52225	32.44	3.11	12	0.93	1475.00	15391.00	69500	20241120	-31.15	25400	20240117	88.39	69500	-31.15	20241120	25400	88.39	20240117	69500	-31.15	20241120	25400	88.39	20240117	1.86	N	064350	5000	5457 억	32254434	N	N	641	N	N
110	20241211	120558	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	47750	1750	2	3.80	44769612600	945108	45.89	46100	48200	45500	59800	32200	46000	47370.91	29.55	4000	-94513	47833	46916	45283	44366	42733	47375	44825	5457	13800	5000	34960	50	1	109142293	52115	32.37	3.10	12	0.87	1475.00	15391.00	69500	20241120	-31.29	25400	20240117	87.99	69500	-31.29	20241120	25400	87.99	20240117	69500	-31.29	20241120	25400	87.99	20240117	1.86	N	064350	5000	5457 억	32254434	N	N	641	N	N
111	20241211	110555	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	47850	1850	2	4.02	39339002900	831026	40.35	46100	48200	45500	59800	32200	46000	47339.06	29.55	4000	-72639	47833	46916	45283	44366	42733	47375	44825	5457	13800	5000	34960	50	1	109142293	52225	32.44	3.11	12	0.76	1475.00	15391.00	69500	20241120	-31.15	25400	20240117	88.39	69500	-31.15	20241120	25400	88.39	20240117	69500	-31.15	20241120	25400	88.39	20240117	1.86	N	064350	5000	5457 억	32254434	N	N	641	N	N
112	20241211	100556	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	47600	1600	2	3.48	27073464600	575241	27.93	46100	48000	45500	59800	32200	46000	47065.93	29.55	4000	-69526	47833	46916	45283	44366	42733	47375	44825	5457	13800	5000	34960	50	1	109142293	51952	32.27	3.09	12	0.53	1475.00	15391.00	69500	20241120	-31.51	25400	20240117	87.40	69500	-31.51	20241120	25400	87.40	20240117	69500	-31.51	20241120	25400	87.40	20240117	1.86	N	064350	5000	5457 억	32254434	N	N	641	N	N
113	20241211	090559	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	46150	150	2	0.33	3904645600	85103	4.13	46100	46150	45500	59800	32200	46000	45880.37	29.55	4000	-22916	47833	46916	45283	44366	42733	47375	44825	5457	13800	5000	34960	50	1	109142293	50369	31.29	3.00	12	0.08	1475.00	15391.00	69500	20241120	-33.60	25400	20240117	81.69	69500	-33.60	20241120	25400	81.69	20240117	69500	-33.60	20241120	25400	81.69	20240117	1.86	N	064350	5000	5457 억	32254434	N	N	641	N	N
114	20241210	160551	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	46000	1550	2	3.49	92181146000	2043202	82.08	44800	46200	43650	57700	31150	44450	45114.80	29.56	-7400	-18851	47283	45866	45083	43666	42883	45475	43275	5457	13250	5000	33780	50	1	109142293	50205	31.19	2.99	12	1.87	1475.00	15391.00	69500	20241120	-33.81	25400	20240117	81.10	69500	-33.81	20241120	25400	81.10	20240117	69500	-33.81	20241120	25400	81.10	20240117	1.91	N	064350	5000	5457 억	32259545	N	N	641	N	N
115	20241210	150553	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	45650	1200	2	2.70	86487582350	1919091	77.09	44800	46200	43650	57700	31150	44450	45067.02	29.56	-7400	-46345	47283	45866	45083	43666	42883	45475	43275	5457	13250	5000	33780	50	1	109142293	49823	30.95	2.97	12	1.76	1475.00	15391.00	69500	20241120	-34.32	25400	20240117	79.72	69500	-34.32	20241120	25400	79.72	20240117	69500	-34.32	20241120	25400	79.72	20240117	1.91	N	064350	5000	5457 억	32259545	N	N	23213	N	N
116	20241210	140553	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	45700	1250	2	2.81	80466390000	1787334	71.80	44800	46200	43650	57700	31150	44450	45020.41	29.56	-7400	-56623	47283	45866	45083	43666	42883	45475	43275	5457	13250	5000	33780	50	1	109142293	49878	30.98	2.97	12	1.64	1475.00	15391.00	69500	20241120	-34.24	25400	20240117	79.92	69500	-34.24	20241120	25400	79.92	20240117	69500	-34.24	20241120	25400	79.92	20240117	1.91	N	064350	5000	5457 억	32259545	N	N	23213	N	N
117	20241210	130552	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	45550	1100	2	2.47	75565026850	1679805	67.48	44800	46200	43650	57700	31150	44450	44984.47	29.56	-7400	-65280	47283	45866	45083	43666	42883	45475	43275	5457	13250	5000	33780	50	1	109142293	49714	30.88	2.96	12	1.54	1475.00	15391.00	69500	20241120	-34.46	25400	20240117	79.33	69500	-34.46	20241120	25400	79.33	20240117	69500	-34.46	20241120	25400	79.33	20240117	1.91	N	064350	5000	5457 억	32259545	N	N	23213	N	N
118	20241210	120552	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	45300	850	2	1.91	67150690300	1494369	60.03	44800	46200	43650	57700	31150	44450	44935.88	29.56	-7400	-85116	47283	45866	45083	43666	42883	45475	43275	5457	13250	5000	33780	50	1	109142293	49441	30.71	2.94	12	1.37	1475.00	15391.00	69500	20241120	-34.82	25400	20240117	78.35	69500	-34.82	20241120	25400	78.35	20240117	69500	-34.82	20241120	25400	78.35	20240117	1.91	N	064350	5000	5457 억	32259545	N	N	23213	N	N
119	20241210	110551	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	45350	900	2	2.02	59856690250	1333606	53.57	44800	46200	43650	57700	31150	44450	44883.40	29.56	-7400	-103455	47283	45866	45083	43666	42883	45475	43275	5457	13250	5000	33780	50	1	109142293	49496	30.75	2.95	12	1.22	1475.00	15391.00	69500	20241120	-34.75	25400	20240117	78.54	69500	-34.75	20241120	25400	78.54	20240117	69500	-34.75	20241120	25400	78.54	20240117	1.91	N	064350	5000	5457 억	32259545	N	N	23213	N	N
120	20241210	100552	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	44600	150	2	0.34	33769096000	760320	30.54	44800	45150	43650	57700	31150	44450	44414.31	29.56	-7400	-50070	47283	45866	45083	43666	42883	45475	43275	5457	13250	5000	33780	50	1	109142293	48677	30.24	2.90	12	0.70	1475.00	15391.00	69500	20241120	-35.83	25400	20240117	75.59	69500	-35.83	20241120	25400	75.59	20240117	69500	-35.83	20241120	25400	75.59	20240117	1.91	N	064350	5000	5457 억	32259545	N	N	23213	N	N
121	20241210	090556	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	44750	300	2	0.67	7242371600	162347	6.52	44800	44900	44300	57700	31150	44450	44610.64	29.56	-7400	-13337	47283	45866	45083	43666	42883	45475	43275	5457	13250	5000	33780	50	1	109142293	48841	30.34	2.91	12	0.15	1475.00	15391.00	69500	20241120	-35.61	25400	20240117	76.18	69500	-35.61	20241120	25400	76.18	20240117	69500	-35.61	20241120	25400	76.18	20240117	1.91	N	064350	5000	5457 억	32259545	N	N	23213	N	N
122	20241209	160550	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	44450	-2800	5	-5.93	106271617200	2347023	105.63	45500	46500	44300	61400	33100	47250	45280.08	28.75	-10200	821137	49716	48482	47116	45882	44516	47800	45200	5457	14150	5000	35910	50	1	109142293	48514	30.14	2.89	12	2.15	1475.00	15391.00	69500	20241120	-36.04	25400	20240117	75.00	69500	-36.04	20241120	25400	75.00	20240117	69500	-36.04	20241120	25400	75.00	20240117	1.92	N	064350	5000	5457 억	31378793	N	N	23213	N	N
123	20241209	150552	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	44550	-2700	5	-5.71	98577382450	2173975	97.84	45500	46500	44300	61400	33100	47250	45344.05	28.75	-10200	741280	49716	48482	47116	45882	44516	47800	45200	5457	14150	5000	35910	50	1	109142293	48623	30.20	2.89	12	1.99	1475.00	15391.00	69500	20241120	-35.90	25400	20240117	75.39	69500	-35.90	20241120	25400	75.39	20240117	69500	-35.90	20241120	25400	75.39	20240117	1.92	N	064350	5000	5457 억	31378793	N	N	18415	N	N
124	20241209	140551	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	44600	-2650	5	-5.61	81499504450	1790283	80.57	45500	46500	44400	61400	33100	47250	45522.97	28.75	-10200	573264	49716	48482	47116	45882	44516	47800	45200	5457	14150	5000	35910	50	1	109142293	48677	30.24	2.90	12	1.64	1475.00	15391.00	69500	20241120	-35.83	25400	20240117	75.59	69500	-35.83	20241120	25400	75.59	20240117	69500	-35.83	20241120	25400	75.59	20240117	1.92	N	064350	5000	5457 억	31378793	N	N	18415	N	N
125	20241209	130552	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	45000	-2250	5	-4.76	64606406750	1412303	63.56	45500	46500	44900	61400	33100	47250	45745.12	28.75	-10200	412465	49716	48482	47116	45882	44516	47800	45200	5457	14150	5000	35910	50	1	109142293	49114	30.51	2.92	12	1.29	1475.00	15391.00	69500	20241120	-35.25	25400	20240117	77.17	69500	-35.25	20241120	25400	77.17	20240117	69500	-35.25	20241120	25400	77.17	20240117	1.92	N	064350	5000	5457 억	31378793	N	N	18415	N	N
126	20241209	120550	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	45600	-1650	5	-3.49	50817170700	1107345	49.84	45500	46500	45300	61400	33100	47250	45890.65	28.75	-10200	339030	49716	48482	47116	45882	44516	47800	45200	5457	14150	5000	35910	50	1	109142293	49769	30.92	2.96	12	1.01	1475.00	15391.00	69500	20241120	-34.39	25400	20240117	79.53	69500	-34.39	20241120	25400	79.53	20240117	69500	-34.39	20241120	25400	79.53	20240117	1.92	N	064350	5000	5457 억	31378793	N	N	18415	N	N
127	20241209	110552	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	45700	-1550	5	-3.28	40363425800	878279	39.53	45500	46500	45300	61400	33100	47250	45956.98	28.75	-10200	241313	49716	48482	47116	45882	44516	47800	45200	5457	14150	5000	35910	50	1	109142293	49878	30.98	2.97	12	0.80	1475.00	15391.00	69500	20241120	-34.24	25400	20240117	79.92	69500	-34.24	20241120	25400	79.92	20240117	69500	-34.24	20241120	25400	79.92	20240117	1.92	N	064350	5000	5457 억	31378793	N	N	18415	N	N
128	20241209	100550	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	45850	-1400	5	-2.96	33007253650	718023	32.32	45500	46500	45300	61400	33100	47250	45969.12	28.75	-10200	238804	49716	48482	47116	45882	44516	47800	45200	5457	14150	5000	35910	50	1	109142293	50042	31.08	2.98	12	0.66	1475.00	15391.00	69500	20241120	-34.03	25400	20240117	80.51	69500	-34.03	20241120	25400	80.51	20240117	69500	-34.03	20241120	25400	80.51	20240117	1.92	N	064350	5000	5457 억	31378793	N	N	18415	N	N
129	20241209	090547	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	45500	-1750	5	-3.70	9136867050	199612	8.98	45500	46450	45450	61400	33100	47250	45771.00	28.75	-10200	101619	49716	48482	47116	45882	44516	47800	45200	5457	14150	5000	35910	50	1	109142293	49660	30.85	2.96	12	0.18	1475.00	15391.00	69500	20241120	-34.53	25400	20240117	79.13	69500	-34.53	20241120	25400	79.13	20240117	69500	-34.53	20241120	25400	79.13	20240117	1.92	N	064350	5000	5457 억	31378793	N	N	18415	N	N
130	20241206	160546	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	47250	-550	5	-1.15	103203835700	2199791	67.66	47850	48350	45750	62100	33500	47800	46914.31	28.29	0	590946	52600	50200	48700	46300	44800	49450	45550	5457	14300	5000	36320	50	1	109142293	51570	32.03	3.07	12	2.02	1475.00	15391.00	69500	20241120	-32.01	25400	20240117	86.02	69500	-32.01	20241120	25400	86.02	20240117	69500	-32.01	20241120	25400	86.02	20240117	1.88	N	064350	5000	5457 억	30874229	N	N	18412	N	N
131	20241206	150548	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	47400	-400	5	-0.84	96610339350	2060189	63.37	47850	48350	45750	62100	33500	47800	46893.47	28.29	0	537361	52600	50200	48700	46300	44800	49450	45550	5457	14300	5000	36320	50	1	109142293	51733	32.14	3.08	12	1.89	1475.00	15391.00	69500	20241120	-31.80	25400	20240117	86.61	69500	-31.80	20241120	25400	86.61	20240117	69500	-31.80	20241120	25400	86.61	20240117	1.88	N	064350	5000	5457 억	30874229	N	N	2554	N	N
132	20241206	140546	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	47100	-700	5	-1.46	87700051500	1871426	57.56	47850	48350	45750	62100	33500	47800	46862.17	28.29	0	500579	52600	50200	48700	46300	44800	49450	45550	5457	14300	5000	36320	50	1	109142293	51406	31.93	3.06	12	1.71	1475.00	15391.00	69500	20241120	-32.23	25400	20240117	85.43	69500	-32.23	20241120	25400	85.43	20240117	69500	-32.23	20241120	25400	85.43	20240117	1.88	N	064350	5000	5457 억	30874229	N	N	2554	N	N
133	20241206	130547	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	46850	-950	5	-1.99	80788671550	1724691	53.05	47850	48350	45750	62100	33500	47800	46841.83	28.29	0	469193	52600	50200	48700	46300	44800	49450	45550	5457	14300	5000	36320	50	1	109142293	51133	31.76	3.04	12	1.58	1475.00	15391.00	69500	20241120	-32.59	25400	20240117	84.45	69500	-32.59	20241120	25400	84.45	20240117	69500	-32.59	20241120	25400	84.45	20240117	1.88	N	064350	5000	5457 억	30874229	N	N	2554	N	N
134	20241206	120544	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	46800	-1000	5	-2.09	72286295300	1543686	47.48	47850	48350	45750	62100	33500	47800	46826.43	28.29	0	475732	52600	50200	48700	46300	44800	49450	45550	5457	14300	5000	36320	50	1	109142293	51079	31.73	3.04	12	1.41	1475.00	15391.00	69500	20241120	-32.66	25400	20240117	84.25	69500	-32.66	20241120	25400	84.25	20240117	69500	-32.66	20241120	25400	84.25	20240117	1.88	N	064350	5000	5457 억	30874229	N	N	2554	N	N
135	20241206	110547	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	46500	-1300	5	-2.72	62076985600	1325259	40.76	47850	48350	45750	62100	33500	47800	46840.66	28.29	0	445432	52600	50200	48700	46300	44800	49450	45550	5457	14300	5000	36320	50	1	109142293	50751	31.53	3.02	12	1.21	1475.00	15391.00	69500	20241120	-33.09	25400	20240117	83.07	69500	-33.09	20241120	25400	83.07	20240117	69500	-33.09	20241120	25400	83.07	20240117	1.88	N	064350	5000	5457 억	30874229	N	N	2554	N	N
136	20241206	100543	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	46450	-1350	5	-2.82	36329549650	768206	23.63	47850	48350	46350	62100	33500	47800	47290.74	28.29	0	193170	52600	50200	48700	46300	44800	49450	45550	5457	14300	5000	36320	50	1	109142293	50697	31.49	3.02	12	0.70	1475.00	15391.00	69500	20241120	-33.17	25400	20240117	82.87	69500	-33.17	20241120	25400	82.87	20240117	69500	-33.17	20241120	25400	82.87	20240117	1.88	N	064350	5000	5457 억	30874229	N	N	2554	N	N
137	20241206	090546	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	47750	-50	5	-0.10	6445652900	134302	4.13	47850	48350	47700	62100	33500	47800	47995.21	28.29	0	-15363	52600	50200	48700	46300	44800	49450	45550	5457	14300	5000	36320	50	1	109142293	52115	32.37	3.10	12	0.12	1475.00	15391.00	69500	20241120	-31.29	25400	20240117	87.99	69500	-31.29	20241120	25400	87.99	20240117	69500	-31.29	20241120	25400	87.99	20240117	1.88	N	064350	5000	5457 억	30874229	N	N	2554	N	N
138	20241205	160537	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	47800	-3500	5	-6.82	155990913100	3229660	140.47	51000	51100	47200	66600	36000	51300	48298.72	27.99	-10000	616981	54700	53000	51700	50000	48700	52350	49350	5457	15300	5000	38980	50	1	109142293	52170	32.41	3.11	12	2.96	1475.00	15391.00	69500	20241120	-31.22	25400	20240117	88.19	69500	-31.22	20241120	25400	88.19	20240117	69500	-31.22	20241120	25400	88.19	20240117	1.94	N	064350	5000	5457 억	30545324	N	N	2554	N	N
139	20241205	150540	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	47650	-3650	5	-7.12	147937806400	3060777	133.13	51000	51100	47200	66600	36000	51300	48331.53	27.99	-10000	574815	54700	53000	51700	50000	48700	52350	49350	5457	15300	5000	38980	50	1	109142293	52006	32.31	3.10	12	2.80	1475.00	15391.00	69500	20241120	-31.44	25400	20240117	87.60	69500	-31.44	20241120	25400	87.60	20240117	69500	-31.44	20241120	25400	87.60	20240117	1.94	N	064350	5000	5457 억	30545324	N	N	801	N	N
140	20241205	140535	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	48250	-3050	5	-5.95	116743231900	2406809	104.68	51000	51100	47200	66600	36000	51300	48503.15	27.99	-10000	339580	54700	53000	51700	50000	48700	52350	49350	5457	15300	5000	38980	50	1	109142293	52661	32.71	3.13	12	2.21	1475.00	15391.00	69500	20241120	-30.58	25400	20240117	89.96	69500	-30.58	20241120	25400	89.96	20240117	69500	-30.58	20241120	25400	89.96	20240117	1.94	N	064350	5000	5457 억	30545324	N	N	801	N	N
141	20241205	130538	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	48200	-3100	5	-6.04	103973570250	2142351	93.18	51000	51100	47200	66600	36000	51300	48529.95	27.99	-10000	257759	54700	53000	51700	50000	48700	52350	49350	5457	15300	5000	38980	50	1	109142293	52607	32.68	3.13	12	1.96	1475.00	15391.00	69500	20241120	-30.65	25400	20240117	89.76	69500	-30.65	20241120	25400	89.76	20240117	69500	-30.65	20241120	25400	89.76	20240117	1.94	N	064350	5000	5457 억	30545324	N	N	801	N	N
142	20241205	120538	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	48650	-2650	5	-5.17	94183829450	1941110	84.43	51000	51100	47200	66600	36000	51300	48517.82	27.99	-10000	226867	54700	53000	51700	50000	48700	52350	49350	5457	15300	5000	38980	50	1	109142293	53098	32.98	3.16	12	1.78	1475.00	15391.00	69500	20241120	-30.00	25400	20240117	91.54	69500	-30.00	20241120	25400	91.54	20240117	69500	-30.00	20241120	25400	91.54	20240117	1.94	N	064350	5000	5457 억	30545324	N	N	801	N	N
143	20241205	110537	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	48850	-2450	5	-4.78	85624485450	1766203	76.82	51000	51100	47200	66600	36000	51300	48476.31	27.99	-10000	203307	54700	53000	51700	50000	48700	52350	49350	5457	15300	5000	38980	50	1	109142293	53316	33.12	3.17	12	1.62	1475.00	15391.00	69500	20241120	-29.71	25400	20240117	92.32	69500	-29.71	20241120	25400	92.32	20240117	69500	-29.71	20241120	25400	92.32	20240117	1.94	N	064350	5000	5457 억	30545324	N	N	801	N	N
144	20241205	100535	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	48500	-2800	5	-5.46	66563294850	1376690	59.88	51000	51100	47200	66600	36000	51300	48346.08	27.99	-10000	138308	54700	53000	51700	50000	48700	52350	49350	5457	15300	5000	38980	50	1	109142293	52934	32.88	3.15	12	1.26	1475.00	15391.00	69500	20241120	-30.22	25400	20240117	90.94	69500	-30.22	20241120	25400	90.94	20240117	69500	-30.22	20241120	25400	90.94	20240117	1.94	N	064350	5000	5457 억	30545324	N	N	801	N	N
145	20241205	090538	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	49350	-1950	5	-3.80	7926435150	158270	6.88	51000	51100	49200	66600	36000	51300	50066.61	27.99	-10000	-15501	54700	53000	51700	50000	48700	52350	49350	5457	15300	5000	38980	50	1	109142293	53862	33.46	3.21	12	0.15	1475.00	15391.00	69500	20241120	-28.99	25400	20240117	94.29	69500	-28.99	20241120	25400	94.29	20240117	69500	-28.99	20241120	25400	94.29	20240117	1.94	N	064350	5000	5457 억	30545324	N	N	801	N	N
146	20241204	160529	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	51300	-2300	5	-4.29	118136922400	2283030	118.67	52200	53400	50400	69600	37600	53600	51745.63	28.12	0	124406	56133	54866	52833	51566	49533	55500	52200	5457	16000	5000	40730	100	1	109142293	55990	34.78	3.33	12	2.09	1475.00	15391.00	69500	20241120	-26.19	25400	20240117	101.97	69500	-26.19	20241120	25400	101.97	20240117	69500	-26.19	20241120	25400	101.97	20240117	1.95	N	064350	5000	5457 억	30690263	N	N	801	N	N
147	20241204	150530	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	50800	-2800	5	-5.22	109732946700	2118613	110.12	52200	53400	50400	69600	37600	53600	51794.05	28.12	0	120885	56133	54866	52833	51566	49533	55500	52200	5457	16000	5000	40730	100	1	109142293	55444	34.44	3.30	12	1.94	1475.00	15391.00	69500	20241120	-26.91	25400	20240117	100.00	69500	-26.91	20241120	25400	100.00	20240117	69500	-26.91	20241120	25400	100.00	20240117	1.95	N	064350	5000	5457 억	30690263	N	N	691	N	N
148	20241204	140529	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	50500	-3100	5	-5.78	96727548600	1862213	96.80	52200	53400	50500	69600	37600	53600	51941.57	28.12	0	42509	56133	54866	52833	51566	49533	55500	52200	5457	16000	5000	40730	100	1	109142293	55117	34.24	3.28	12	1.71	1475.00	15391.00	69500	20241120	-27.34	25400	20240117	98.82	69500	-27.34	20241120	25400	98.82	20240117	69500	-27.34	20241120	25400	98.82	20240117	1.95	N	064350	5000	5457 억	30690263	N	N	691	N	N
149	20241204	130525	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	51600	-2000	5	-3.73	81689597300	1566933	81.45	52200	53400	51100	69600	37600	53600	52132.71	28.12	0	48413	56133	54866	52833	51566	49533	55500	52200	5457	16000	5000	40730	100	1	109142293	56317	34.98	3.35	12	1.44	1475.00	15391.00	69500	20241120	-25.76	25400	20240117	103.15	69500	-25.76	20241120	25400	103.15	20240117	69500	-25.76	20241120	25400	103.15	20240117	1.95	N	064350	5000	5457 억	30690263	N	N	691	N	N
150	20241204	120524	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	51600	-2000	5	-3.73	72611644900	1390922	72.30	52200	53400	51200	69600	37600	53600	52203.19	28.12	0	59558	56133	54866	52833	51566	49533	55500	52200	5457	16000	5000	40730	100	1	109142293	56317	34.98	3.35	12	1.27	1475.00	15391.00	69500	20241120	-25.76	25400	20240117	103.15	69500	-25.76	20241120	25400	103.15	20240117	69500	-25.76	20241120	25400	103.15	20240117	1.95	N	064350	5000	5457 억	30690263	N	N	691	N	N
151	20241204	110520	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	51600	-2000	5	-3.73	63822443300	1220187	63.42	52200	53400	51200	69600	37600	53600	52304.64	28.12	0	30504	56133	54866	52833	51566	49533	55500	52200	5457	16000	5000	40730	100	1	109142293	56317	34.98	3.35	12	1.12	1475.00	15391.00	69500	20241120	-25.76	25400	20240117	103.15	69500	-25.76	20241120	25400	103.15	20240117	69500	-25.76	20241120	25400	103.15	20240117	1.95	N	064350	5000	5457 억	30690263	N	N	691	N	N
152	20241204	100522	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	51800	-1800	5	-3.36	50392343800	959474	49.87	52200	53400	51700	69600	37600	53600	52519.93	28.12	0	-9334	56133	54866	52833	51566	49533	55500	52200	5457	16000	5000	40730	100	1	109142293	56536	35.12	3.37	12	0.88	1475.00	15391.00	69500	20241120	-25.47	25400	20240117	103.94	69500	-25.47	20241120	25400	103.94	20240117	69500	-25.47	20241120	25400	103.94	20240117	1.95	N	064350	5000	5457 억	30690263	N	N	691	N	N
153	20241204	090528	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	52800	-800	5	-1.49	13506353200	258075	13.41	52200	52800	52000	69600	37600	53600	52331.19	28.12	0	50675	56133	54866	52833	51566	49533	55500	52200	5457	16000	5000	40730	100	1	109142293	57627	35.80	3.43	12	0.24	1475.00	15391.00	69500	20241120	-24.03	25400	20240117	107.87	69500	-24.03	20241120	25400	107.87	20240117	69500	-24.03	20241120	25400	107.87	20240117	1.95	N	064350	5000	5457 억	30690263	N	N	691	N	N
154	20241203	160551	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	53600	3400	2	6.77	101044482900	1913565	175.48	50800	54100	50800	65200	35200	50200	52803.29	28.15	0	43455	51733	50966	50433	49666	49133	50700	49400	5457	15000	5000	38150	100	1	109142293	58500	36.34	3.48	12	1.75	1475.00	15391.00	69500	20241120	-22.88	25400	20240117	111.02	69500	-22.88	20241120	25400	111.02	20240117	69500	-22.88	20241120	25400	111.02	20240117	1.99	N	064350	5000	5457 억	30727273	N	N	691	N	N
155	20241203	150610	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	53600	3400	2	6.77	93982718700	1781715	163.39	50800	54100	50800	65200	35200	50200	52748.47	28.15	0	76205	51733	50966	50433	49666	49133	50700	49400	5457	15000	5000	38150	100	1	109142293	58500	36.34	3.48	12	1.63	1475.00	15391.00	69500	20241120	-22.88	25400	20240117	111.02	69500	-22.88	20241120	25400	111.02	20240117	69500	-22.88	20241120	25400	111.02	20240117	1.99	N	064350	5000	5457 억	30727273	N	N	4222	N	N
156	20241203	140557	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	53900	3700	2	7.37	80224892400	1525725	139.91	50800	54100	50800	65200	35200	50200	52581.50	28.15	0	156195	51733	50966	50433	49666	49133	50700	49400	5457	15000	5000	38150	100	1	109142293	58828	36.54	3.50	12	1.40	1475.00	15391.00	69500	20241120	-22.45	25400	20240117	112.20	69500	-22.45	20241120	25400	112.20	20240117	69500	-22.45	20241120	25400	112.20	20240117	1.99	N	064350	5000	5457 억	30727273	N	N	4222	N	N
157	20241203	130559	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	53700	3500	2	6.97	70193332500	1339247	122.81	50800	53900	50800	65200	35200	50200	52412.55	28.15	0	116334	51733	50966	50433	49666	49133	50700	49400	5457	15000	5000	38150	100	1	109142293	58609	36.41	3.49	12	1.23	1475.00	15391.00	69500	20241120	-22.73	25400	20240117	111.42	69500	-22.73	20241120	25400	111.42	20240117	69500	-22.73	20241120	25400	111.42	20240117	1.99	N	064350	5000	5457 억	30727273	N	N	4222	N	N
158	20241203	120613	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	53600	3400	2	6.77	62312591500	1192135	109.32	50800	53900	50800	65200	35200	50200	52269.76	28.15	0	104249	51733	50966	50433	49666	49133	50700	49400	5457	15000	5000	38150	100	1	109142293	58500	36.34	3.48	12	1.09	1475.00	15391.00	69500	20241120	-22.88	25400	20240117	111.02	69500	-22.88	20241120	25400	111.02	20240117	69500	-22.88	20241120	25400	111.02	20240117	1.99	N	064350	5000	5457 억	30727273	N	N	4222	N	N
159	20241203	110555	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	53000	2800	2	5.58	44418083200	856704	78.56	50800	53000	50800	65200	35200	50200	51847.66	28.15	0	71447	51733	50966	50433	49666	49133	50700	49400	5457	15000	5000	38150	100	1	109142293	57845	35.93	3.44	12	0.78	1475.00	15391.00	69500	20241120	-23.74	25400	20240117	108.66	69500	-23.74	20241120	25400	108.66	20240117	69500	-23.74	20241120	25400	108.66	20240117	1.99	N	064350	5000	5457 억	30727273	N	N	4222	N	N
160	20241203	100545	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	52300	2100	2	4.18	30273067400	587426	53.87	50800	52300	50800	65200	35200	50200	51535.14	28.15	0	32200	51733	50966	50433	49666	49133	50700	49400	5457	15000	5000	38150	100	1	109142293	57081	35.46	3.40	12	0.54	1475.00	15391.00	69500	20241120	-24.75	25400	20240117	105.91	69500	-24.75	20241120	25400	105.91	20240117	69500	-24.75	20241120	25400	105.91	20240117	1.99	N	064350	5000	5457 억	30727273	N	N	4222	N	N
161	20241203	090544	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	50900	700	2	1.39	5635901800	110329	10.12	50800	51500	50800	65200	35200	50200	51082.77	28.15	0	26700	51733	50966	50433	49666	49133	50700	49400	5457	15000	5000	38150	100	1	109142293	55553	34.51	3.31	12	0.10	1475.00	15391.00	69500	20241120	-26.76	25400	20240117	100.39	69500	-26.76	20241120	25400	100.39	20240117	69500	-26.76	20241120	25400	100.39	20240117	1.99	N	064350	5000	5457 억	30727273	N	N	4222	N	N
162	20241202	160530	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	50200	-400	5	-0.79	53813811800	1068365	65.43	50600	51200	49900	65700	35500	50600	50370.70	28.09	0	104627	54466	52532	51366	49432	48266	51950	48850	5457	15100	5000	38450	100	1	109142293	54789	34.03	3.26	12	0.98	1475.00	15391.00	69500	20241120	-27.77	25400	20240117	97.64	69500	-27.77	20241120	25400	97.64	20240117	69500	-27.77	20241120	25400	97.64	20240117	2.02	N	064350	5000	5457 억	30660054	N	N	4222	N	N
163	20241202	150607	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	50400	-200	5	-0.40	47226409000	937231	57.40	50600	51200	49900	65700	35500	50600	50389.26	28.09	0	47694	54466	52532	51366	49432	48266	51950	48850	5457	15100	5000	38450	100	1	109142293	55008	34.17	3.27	12	0.86	1475.00	15391.00	69500	20241120	-27.48	25400	20240117	98.43	69500	-27.48	20241120	25400	98.43	20240117	69500	-27.48	20241120	25400	98.43	20240117	2.02	N	064350	5000	5457 억	30660054	N	N	1020	N	N
164	20241202	140555	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	50400	-200	5	-0.40	41598043300	825415	50.55	50600	51200	49900	65700	35500	50600	50396.48	28.09	0	16698	54466	52532	51366	49432	48266	51950	48850	5457	15100	5000	38450	100	1	109142293	55008	34.17	3.27	12	0.76	1475.00	15391.00	69500	20241120	-27.48	25400	20240117	98.43	69500	-27.48	20241120	25400	98.43	20240117	69500	-27.48	20241120	25400	98.43	20240117	2.02	N	064350	5000	5457 억	30660054	N	N	1020	N	N
165	20241202	130537	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	50500	-100	5	-0.20	35831097000	711119	43.55	50600	51200	49900	65700	35500	50600	50386.88	28.09	0	24035	54466	52532	51366	49432	48266	51950	48850	5457	15100	5000	38450	100	1	109142293	55117	34.24	3.28	12	0.65	1475.00	15391.00	69500	20241120	-27.34	25400	20240117	98.82	69500	-27.34	20241120	25400	98.82	20240117	69500	-27.34	20241120	25400	98.82	20240117	2.02	N	064350	5000	5457 억	30660054	N	N	1020	N	N
166	20241202	120602	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	50300	-300	5	-0.59	31735784800	629755	38.57	50600	51200	49900	65700	35500	50600	50393.81	28.09	0	19419	54466	52532	51366	49432	48266	51950	48850	5457	15100	5000	38450	100	1	109142293	54899	34.10	3.27	12	0.58	1475.00	15391.00	69500	20241120	-27.63	25400	20240117	98.03	69500	-27.63	20241120	25400	98.03	20240117	69500	-27.63	20241120	25400	98.03	20240117	2.02	N	064350	5000	5457 억	30660054	N	N	1020	N	N
167	20241202	110524	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	50000	-600	5	-1.19	28047395050	556197	34.06	50600	51200	49900	65700	35500	50600	50427.04	28.09	0	5056	54466	52532	51366	49432	48266	51950	48850	5457	15100	5000	38450	100	1	109142293	54571	33.90	3.25	12	0.51	1475.00	15391.00	69500	20241120	-28.06	25400	20240117	96.85	69500	-28.06	20241120	25400	96.85	20240117	69500	-28.06	20241120	25400	96.85	20240117	2.02	N	064350	5000	5457 억	30660054	N	N	1020	N	N
168	20241202	100532	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	50600	0	3	0.00	21689672900	429544	26.31	50600	51200	49900	65700	35500	50600	50494.61	28.09	0	631	54466	52532	51366	49432	48266	51950	48850	5457	15100	5000	38450	100	1	109142293	55226	34.31	3.29	12	0.39	1475.00	15391.00	69500	20241120	-27.19	25400	20240117	99.21	69500	-27.19	20241120	25400	99.21	20240117	69500	-27.19	20241120	25400	99.21	20240117	2.02	N	064350	5000	5457 억	30660054	N	N	1020	N	N
169	20241202	090528	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	50500	-100	5	-0.20	3277436400	64721	3.96	50600	51000	50200	65700	35500	50600	50639.55	28.09	0	-22160	54466	52532	51366	49432	48266	51950	48850	5457	15100	5000	38450	100	1	109142293	55117	34.24	3.28	12	0.06	1475.00	15391.00	69500	20241120	-27.34	25400	20240117	98.82	69500	-27.34	20241120	25400	98.82	20240117	69500	-27.34	20241120	25400	98.82	20240117	2.02	N	064350	5000	5457 억	30660054	N	N	1020	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History