KissMeData/005380/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

84 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	160211	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	212000	-3000	5	-1.40	82971719000	387750	99.00	213500	217000	212000	279500	150500	215000	214035.02	39.47	-25447	-40631	219333	217166	215333	213166	211333	216250	212250	11580	64500	5000	163400	500	1	209416191	443962	4.86	0.62	12	0.19	43589.00	341739.00	299500	20240628	-29.22	179800	20240122	17.91	299500	-29.22	20240628	179800	17.91	20240122	299500	-29.22	20240628	179800	17.91	20240122	0.24	N	005380	5000	11579 억	82659414	N	N	3519	N	N
3	20241231	150212	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	212000	-3000	5	-1.40	82971719000	387750	99.00	213500	217000	212000	279500	150500	215000	214035.02	39.47	-25447	-40631	219333	217166	215333	213166	211333	216250	212250	11580	64500	5000	163400	500	1	209416191	443962	4.86	0.62	12	0.19	43589.00	341739.00	299500	20240628	-29.22	179800	20240122	17.91	299500	-29.22	20240628	179800	17.91	20240122	299500	-29.22	20240628	179800	17.91	20240122	0.24	N	005380	5000	11579 억	82659414	N	N	3519	N	N
4	20241231	140211	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	212000	-3000	5	-1.40	82971719000	387750	99.00	213500	217000	212000	279500	150500	215000	214035.02	39.47	-25447	-40631	219333	217166	215333	213166	211333	216250	212250	11580	64500	5000	163400	500	1	209416191	443962	4.86	0.62	12	0.19	43589.00	341739.00	299500	20240628	-29.22	179800	20240122	17.91	299500	-29.22	20240628	179800	17.91	20240122	299500	-29.22	20240628	179800	17.91	20240122	0.24	N	005380	5000	11579 억	82659414	N	N	3519	N	N
5	20241231	130211	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	212000	-3000	5	-1.40	82971719000	387750	99.00	213500	217000	212000	279500	150500	215000	214035.02	39.47	-25447	-40631	219333	217166	215333	213166	211333	216250	212250	11580	64500	5000	163400	500	1	209416191	443962	4.86	0.62	12	0.19	43589.00	341739.00	299500	20240628	-29.22	179800	20240122	17.91	299500	-29.22	20240628	179800	17.91	20240122	299500	-29.22	20240628	179800	17.91	20240122	0.24	N	005380	5000	11579 억	82659414	N	N	3519	N	N
6	20241231	120211	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	212000	-3000	5	-1.40	82971719000	387750	99.00	213500	217000	212000	279500	150500	215000	214035.02	39.47	-25447	-40631	219333	217166	215333	213166	211333	216250	212250	11580	64500	5000	163400	500	1	209416191	443962	4.86	0.62	12	0.19	43589.00	341739.00	299500	20240628	-29.22	179800	20240122	17.91	299500	-29.22	20240628	179800	17.91	20240122	299500	-29.22	20240628	179800	17.91	20240122	0.24	N	005380	5000	11579 억	82659414	N	N	3519	N	N
7	20241231	110210	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	212000	-3000	5	-1.40	82971719000	387750	99.00	213500	217000	212000	279500	150500	215000	214035.02	39.47	-25447	-40631	219333	217166	215333	213166	211333	216250	212250	11580	64500	5000	163400	500	1	209416191	443962	4.86	0.62	12	0.19	43589.00	341739.00	299500	20240628	-29.22	179800	20240122	17.91	299500	-29.22	20240628	179800	17.91	20240122	299500	-29.22	20240628	179800	17.91	20240122	0.24	N	005380	5000	11579 억	82659414	N	N	3519	N	N
8	20241231	100212	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	212000	-3000	5	-1.40	82971719000	387750	99.00	213500	217000	212000	279500	150500	215000	214035.02	39.47	-25447	-40631	219333	217166	215333	213166	211333	216250	212250	11580	64500	5000	163400	500	1	209416191	443962	4.86	0.62	12	0.19	43589.00	341739.00	299500	20240628	-29.22	179800	20240122	17.91	299500	-29.22	20240628	179800	17.91	20240122	299500	-29.22	20240628	179800	17.91	20240122	0.24	N	005380	5000	11579 억	82659414	N	N	3519	N	N
9	20241231	090212	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	212000	-3000	5	-1.40	82971719000	387750	99.00	213500	217000	212000	279500	150500	215000	214035.02	39.47	-25447	-40631	219333	217166	215333	213166	211333	216250	212250	11580	64500	5000	163400	500	1	209416191	443962	4.86	0.62	12	0.19	43589.00	341739.00	299500	20240628	-29.22	179800	20240122	17.91	299500	-29.22	20240628	179800	17.91	20240122	299500	-29.22	20240628	179800	17.91	20240122	0.24	N	005380	5000	11579 억	82659414	N	N	3519	N	N
10	20241230	160210	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	212000	-3000	5	-1.40	80096008500	374226	95.54	213500	217000	212000	279500	150500	215000	214035.02	39.48	0	-40631	219333	217166	215333	213166	211333	216250	212250	11580	64500	5000	163400	500	1	209416191	443962	4.86	0.62	12	0.18	43589.00	341739.00	299500	20240628	-29.22	179800	20240122	17.91	299500	-29.22	20240628	179800	17.91	20240122	299500	-29.22	20240628	179800	17.91	20240122	0.24	N	005380	5000	11579 억	82684861	N	N	3519	N	N
11	20241230	150211	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	213000	-2000	5	-0.93	64074184000	298777	76.28	213500	217000	212000	279500	150500	215000	214454.86	39.48	0	-37343	219333	217166	215333	213166	211333	216250	212250	11580	64500	5000	163400	500	1	209416191	446056	4.89	0.62	12	0.14	43589.00	341739.00	299500	20240628	-28.88	179800	20240122	18.46	299500	-28.88	20240628	179800	18.46	20240122	299500	-28.88	20240628	179800	18.46	20240122	0.24	N	005380	5000	11579 억	82684861	N	N	1431	N	N
12	20241230	140211	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	213500	-1500	5	-0.70	45876755500	213341	54.47	213500	217000	213000	279500	150500	215000	215039.57	39.48	0	-17000	219333	217166	215333	213166	211333	216250	212250	11580	64500	5000	163400	500	1	209416191	447104	4.90	0.62	12	0.10	43589.00	341739.00	299500	20240628	-28.71	179800	20240122	18.74	299500	-28.71	20240628	179800	18.74	20240122	299500	-28.71	20240628	179800	18.74	20240122	0.24	N	005380	5000	11579 억	82684861	N	N	1431	N	N
13	20241230	130211	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	214000	-1000	5	-0.47	39539961000	183676	46.89	213500	217000	213500	279500	150500	215000	215270.17	39.48	0	-18409	219333	217166	215333	213166	211333	216250	212250	11580	64500	5000	163400	500	1	209416191	448151	4.91	0.63	12	0.09	43589.00	341739.00	299500	20240628	-28.55	179800	20240122	19.02	299500	-28.55	20240628	179800	19.02	20240122	299500	-28.55	20240628	179800	19.02	20240122	0.24	N	005380	5000	11579 억	82684861	N	N	1431	N	N
14	20241230	120211	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	215000	0	3	0.00	31703657000	147042	37.54	213500	217000	213500	279500	150500	215000	215609.57	39.48	0	-409	219333	217166	215333	213166	211333	216250	212250	11580	64500	5000	163400	500	1	209416191	450245	4.93	0.63	12	0.07	43589.00	341739.00	299500	20240628	-28.21	179800	20240122	19.58	299500	-28.21	20240628	179800	19.58	20240122	299500	-28.21	20240628	179800	19.58	20240122	0.24	N	005380	5000	11579 억	82684861	N	N	1431	N	N
15	20241230	110211	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	215000	0	3	0.00	27178280000	125988	32.17	213500	217000	213500	279500	150500	215000	215721.24	39.48	0	7144	219333	217166	215333	213166	211333	216250	212250	11580	64500	5000	163400	500	1	209416191	450245	4.93	0.63	12	0.06	43589.00	341739.00	299500	20240628	-28.21	179800	20240122	19.58	299500	-28.21	20240628	179800	19.58	20240122	299500	-28.21	20240628	179800	19.58	20240122	0.24	N	005380	5000	11579 억	82684861	N	N	1431	N	N
16	20241230	100211	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	216000	1000	2	0.47	19966236000	92588	23.64	213500	217000	213500	279500	150500	215000	215646.11	39.48	0	5090	219333	217166	215333	213166	211333	216250	212250	11580	64500	5000	163400	500	1	209416191	452339	4.96	0.63	12	0.04	43589.00	341739.00	299500	20240628	-27.88	179800	20240122	20.13	299500	-27.88	20240628	179800	20.13	20240122	299500	-27.88	20240628	179800	20.13	20240122	0.24	N	005380	5000	11579 억	82684861	N	N	1431	N	N
17	20241230	090212	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	214500	-500	5	-0.23	2812918000	13126	3.35	213500	216500	213500	279500	150500	215000	214300.70	39.48	0	313	219333	217166	215333	213166	211333	216250	212250	11580	64500	5000	163400	500	1	209416191	449198	4.92	0.63	12	0.01	43589.00	341739.00	299500	20240628	-28.38	179800	20240122	19.30	299500	-28.38	20240628	179800	19.30	20240122	299500	-28.38	20240628	179800	19.30	20240122	0.24	N	005380	5000	11579 억	82684861	N	N	1431	N	N
18	20241227	160210	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	215000	-2500	5	-1.15	83843612500	389557	84.53	217000	217500	213500	282500	152500	217500	215225.18	39.50	0	-34013	221833	219666	217333	215166	212833	219750	215250	11580	65000	5000	165300	500	1	209416191	450245	4.93	0.63	12	0.19	43589.00	341739.00	299500	20240628	-28.21	179800	20240122	19.58	299500	-28.21	20240628	179800	19.58	20240122	299500	-28.21	20240628	179800	19.58	20240122	0.24	N	005380	5000	11579 억	82725718	N	N	1431	N	N
19	20241227	150210	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	216000	-1500	5	-0.69	76100935000	353595	76.72	217000	217500	213500	282500	152500	217500	215217.13	39.50	0	-30670	221833	219666	217333	215166	212833	219750	215250	11580	65000	5000	165300	500	1	209416191	452339	4.96	0.63	12	0.17	43589.00	341739.00	299500	20240628	-27.88	179800	20240122	20.13	299500	-27.88	20240628	179800	20.13	20240122	299500	-27.88	20240628	179800	20.13	20240122	0.24	N	005380	5000	11579 억	82725718	N	N	946	N	N
20	20241227	140212	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	215500	-2000	5	-0.92	64653138500	300515	65.21	217000	217500	213500	282500	152500	217500	215136.89	39.50	0	-22832	221833	219666	217333	215166	212833	219750	215250	11580	65000	5000	165300	500	1	209416191	451292	4.94	0.63	12	0.14	43589.00	341739.00	299500	20240628	-28.05	179800	20240122	19.86	299500	-28.05	20240628	179800	19.86	20240122	299500	-28.05	20240628	179800	19.86	20240122	0.24	N	005380	5000	11579 억	82725718	N	N	946	N	N
21	20241227	130211	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	214500	-3000	5	-1.38	55088224000	256016	55.55	217000	217500	213500	282500	152500	217500	215170.01	39.50	0	-17977	221833	219666	217333	215166	212833	219750	215250	11580	65000	5000	165300	500	1	209416191	449198	4.92	0.63	12	0.12	43589.00	341739.00	299500	20240628	-28.38	179800	20240122	19.30	299500	-28.38	20240628	179800	19.30	20240122	299500	-28.38	20240628	179800	19.30	20240122	0.24	N	005380	5000	11579 억	82725718	N	N	946	N	N
22	20241227	120210	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	214000	-3500	5	-1.61	47358411000	219940	47.72	217000	217500	213500	282500	152500	217500	215318.87	39.50	0	-10657	221833	219666	217333	215166	212833	219750	215250	11580	65000	5000	165300	500	1	209416191	448151	4.91	0.63	12	0.11	43589.00	341739.00	299500	20240628	-28.55	179800	20240122	19.02	299500	-28.55	20240628	179800	19.02	20240122	299500	-28.55	20240628	179800	19.02	20240122	0.24	N	005380	5000	11579 억	82725718	N	N	946	N	N
23	20241227	110210	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	214500	-3000	5	-1.38	37266498000	172802	37.49	217000	217500	214000	282500	152500	217500	215654.34	39.50	0	-6796	221833	219666	217333	215166	212833	219750	215250	11580	65000	5000	165300	500	1	209416191	449198	4.92	0.63	12	0.08	43589.00	341739.00	299500	20240628	-28.38	179800	20240122	19.30	299500	-28.38	20240628	179800	19.30	20240122	299500	-28.38	20240628	179800	19.30	20240122	0.24	N	005380	5000	11579 억	82725718	N	N	946	N	N
24	20241227	100210	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	216000	-1500	5	-0.69	26118183000	120941	26.24	217000	217500	214500	282500	152500	217500	215951.14	39.50	0	3539	221833	219666	217333	215166	212833	219750	215250	11580	65000	5000	165300	500	1	209416191	452339	4.96	0.63	12	0.06	43589.00	341739.00	299500	20240628	-27.88	179800	20240122	20.13	299500	-27.88	20240628	179800	20.13	20240122	299500	-27.88	20240628	179800	20.13	20240122	0.24	N	005380	5000	11579 억	82725718	N	N	946	N	N
25	20241227	090212	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	217000	-500	5	-0.23	2443296500	11262	2.44	217000	217500	216500	282500	152500	217500	216922.82	39.50	0	4962	221833	219666	217333	215166	212833	219750	215250	11580	65000	5000	165300	500	1	209416191	454433	4.98	0.63	12	0.01	43589.00	341739.00	299500	20240628	-27.55	179800	20240122	20.69	299500	-27.55	20240628	179800	20.69	20240122	299500	-27.55	20240628	179800	20.69	20240122	0.24	N	005380	5000	11579 억	82725718	N	N	946	N	N
26	20241226	160210	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	217500	1000	2	0.46	99012644500	455987	129.67	217500	219500	215000	281000	152000	216500	217135.84	39.52	0	-41336	219500	218000	215500	214000	211500	218750	214750	11580	64500	5000	164540	500	1	209416191	455480	4.99	0.64	12	0.22	43589.00	341739.00	299500	20240628	-27.38	179800	20240122	20.97	299500	-27.38	20240628	179800	20.97	20240122	299500	-27.38	20240628	179800	20.97	20240122	0.26	N	005380	5000	11579 억	82770217	N	N	945	N	N
27	20241226	150209	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	217500	1000	2	0.46	79574069500	366582	104.25	217500	219500	215000	281000	152000	216500	217070.32	39.52	0	-45162	219500	218000	215500	214000	211500	218750	214750	11580	64500	5000	164540	500	1	209416191	455480	4.99	0.64	12	0.18	43589.00	341739.00	299500	20240628	-27.38	179800	20240122	20.97	299500	-27.38	20240628	179800	20.97	20240122	299500	-27.38	20240628	179800	20.97	20240122	0.26	N	005380	5000	11579 억	82770217	N	N	6055	N	N
28	20241226	140209	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	217500	1000	2	0.46	63568037500	292985	83.32	217500	219500	215000	281000	152000	216500	216966.87	39.52	0	-39757	219500	218000	215500	214000	211500	218750	214750	11580	64500	5000	164540	500	1	209416191	455480	4.99	0.64	12	0.14	43589.00	341739.00	299500	20240628	-27.38	179800	20240122	20.97	299500	-27.38	20240628	179800	20.97	20240122	299500	-27.38	20240628	179800	20.97	20240122	0.26	N	005380	5000	11579 억	82770217	N	N	6055	N	N
29	20241226	130210	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	217000	500	2	0.23	42189481000	195050	55.47	217500	218000	215000	281000	152000	216500	216300.85	39.52	0	-42031	219500	218000	215500	214000	211500	218750	214750	11580	64500	5000	164540	500	1	209416191	454433	4.98	0.63	12	0.09	43589.00	341739.00	299500	20240628	-27.55	179800	20240122	20.69	299500	-27.55	20240628	179800	20.69	20240122	299500	-27.55	20240628	179800	20.69	20240122	0.26	N	005380	5000	11579 억	82770217	N	N	6055	N	N
30	20241226	120210	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	216000	-500	5	-0.23	29506978500	136568	38.84	217500	218000	215000	281000	152000	216500	216060.70	39.52	0	-35808	219500	218000	215500	214000	211500	218750	214750	11580	64500	5000	164540	500	1	209416191	452339	4.96	0.63	12	0.07	43589.00	341739.00	299500	20240628	-27.88	179800	20240122	20.13	299500	-27.88	20240628	179800	20.13	20240122	299500	-27.88	20240628	179800	20.13	20240122	0.26	N	005380	5000	11579 억	82770217	N	N	6055	N	N
31	20241226	110209	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	215500	-1000	5	-0.46	24641730000	114039	32.43	217500	218000	215000	281000	152000	216500	216081.59	39.52	0	-33112	219500	218000	215500	214000	211500	218750	214750	11580	64500	5000	164540	500	1	209416191	451292	4.94	0.63	12	0.05	43589.00	341739.00	299500	20240628	-28.05	179800	20240122	19.86	299500	-28.05	20240628	179800	19.86	20240122	299500	-28.05	20240628	179800	19.86	20240122	0.26	N	005380	5000	11579 억	82770217	N	N	6055	N	N
32	20241226	100209	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	216000	-500	5	-0.23	16278523000	75335	21.42	217500	218000	215000	281000	152000	216500	216081.79	39.52	0	-26238	219500	218000	215500	214000	211500	218750	214750	11580	64500	5000	164540	500	1	209416191	452339	4.96	0.63	12	0.04	43589.00	341739.00	299500	20240628	-27.88	179800	20240122	20.13	299500	-27.88	20240628	179800	20.13	20240122	299500	-27.88	20240628	179800	20.13	20240122	0.26	N	005380	5000	11579 억	82770217	N	N	6055	N	N
33	20241226	090209	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	216500	0	3	0.00	4070576000	18753	5.33	217500	218000	216000	281000	152000	216500	217062.75	39.52	0	-9008	219500	218000	215500	214000	211500	218750	214750	11580	64500	5000	164540	500	1	209416191	453386	4.97	0.63	12	0.01	43589.00	341739.00	299500	20240628	-27.71	179800	20240122	20.41	299500	-27.71	20240628	179800	20.41	20240122	299500	-27.71	20240628	179800	20.41	20240122	0.26	N	005380	5000	11579 억	82770217	N	N	6055	N	N
34	20241224	160210	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	216500	1500	2	0.70	75509808500	350798	74.90	215000	217000	213000	279500	150500	215000	215246.17	39.48	0	-63501	219000	217000	214500	212500	210000	218000	213500	11580	64500	5000	163400	500	1	209416191	453386	4.97	0.63	12	0.17	43589.00	341739.00	299500	20240628	-27.71	179800	20240122	20.41	299500	-27.71	20240628	179800	20.41	20240122	299500	-27.71	20240628	179800	20.41	20240122	0.25	N	005380	5000	11579 억	82667211	N	N	6053	N	N
35	20241224	150209	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	216000	1000	2	0.47	61246931500	284858	60.82	215000	217000	213000	279500	150500	215000	215008.65	39.48	0	-45996	219000	217000	214500	212500	210000	218000	213500	11580	64500	5000	163400	500	1	209416191	452339	4.96	0.63	12	0.14	43589.00	341739.00	299500	20240628	-27.88	179800	20240122	20.13	299500	-27.88	20240628	179800	20.13	20240122	299500	-27.88	20240628	179800	20.13	20240122	0.25	N	005380	5000	11579 억	82667211	N	N	403	N	N
36	20241224	140208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	215500	500	2	0.23	51139806000	237974	50.81	215000	217000	213000	279500	150500	215000	214896.51	39.48	0	-35541	219000	217000	214500	212500	210000	218000	213500	11580	64500	5000	163400	500	1	209416191	451292	4.94	0.63	12	0.11	43589.00	341739.00	299500	20240628	-28.05	179800	20240122	19.86	299500	-28.05	20240628	179800	19.86	20240122	299500	-28.05	20240628	179800	19.86	20240122	0.25	N	005380	5000	11579 억	82667211	N	N	403	N	N
37	20241224	130209	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	215000	0	3	0.00	41170986500	191760	40.94	215000	217000	213000	279500	150500	215000	214700.24	39.48	0	-27736	219000	217000	214500	212500	210000	218000	213500	11580	64500	5000	163400	500	1	209416191	450245	4.93	0.63	12	0.09	43589.00	341739.00	299500	20240628	-28.21	179800	20240122	19.58	299500	-28.21	20240628	179800	19.58	20240122	299500	-28.21	20240628	179800	19.58	20240122	0.25	N	005380	5000	11579 억	82667211	N	N	403	N	N
38	20241224	120209	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	214500	-500	5	-0.23	33427121500	155733	33.25	215000	217000	213000	279500	150500	215000	214643.27	39.48	0	-22344	219000	217000	214500	212500	210000	218000	213500	11580	64500	5000	163400	500	1	209416191	449198	4.92	0.63	12	0.07	43589.00	341739.00	299500	20240628	-28.38	179800	20240122	19.30	299500	-28.38	20240628	179800	19.30	20240122	299500	-28.38	20240628	179800	19.30	20240122	0.25	N	005380	5000	11579 억	82667211	N	N	403	N	N
39	20241224	110210	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	214000	-1000	5	-0.47	26229252500	122130	26.08	215000	217000	213000	279500	150500	215000	214764.59	39.48	0	-15626	219000	217000	214500	212500	210000	218000	213500	11580	64500	5000	163400	500	1	209416191	448151	4.91	0.63	12	0.06	43589.00	341739.00	299500	20240628	-28.55	179800	20240122	19.02	299500	-28.55	20240628	179800	19.02	20240122	299500	-28.55	20240628	179800	19.02	20240122	0.25	N	005380	5000	11579 억	82667211	N	N	403	N	N
40	20241224	100209	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	213500	-1500	5	-0.70	20066967500	93366	19.94	215000	217000	213000	279500	150500	215000	214927.82	39.48	0	-13360	219000	217000	214500	212500	210000	218000	213500	11580	64500	5000	163400	500	1	209416191	447104	4.90	0.62	12	0.04	43589.00	341739.00	299500	20240628	-28.71	179800	20240122	18.74	299500	-28.71	20240628	179800	18.74	20240122	299500	-28.71	20240628	179800	18.74	20240122	0.25	N	005380	5000	11579 억	82667211	N	N	403	N	N
41	20241224	090210	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	215000	0	3	0.00	2661512000	12367	2.64	215000	216000	214500	279500	150500	215000	215214.73	39.48	0	-3979	219000	217000	214500	212500	210000	218000	213500	11580	64500	5000	163400	500	1	209416191	450245	4.93	0.63	12	0.01	43589.00	341739.00	299500	20240628	-28.21	179800	20240122	19.58	299500	-28.21	20240628	179800	19.58	20240122	299500	-28.21	20240628	179800	19.58	20240122	0.25	N	005380	5000	11579 억	82667211	N	N	403	N	N
42	20241223	160208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	215000	4500	2	2.14	95597518500	445405	63.18	212500	216500	212000	273500	147500	210500	214631.41	39.44	-12818	-70875	214833	212666	209333	207166	203833	213250	207750	11580	63000	5000	159980	500	1	209416191	450245	4.93	0.63	12	0.21	43589.00	341739.00	299500	20240628	-28.21	179800	20240122	19.58	299500	-28.21	20240628	179800	19.58	20240122	299500	-28.21	20240628	179800	19.58	20240122	0.24	N	005380	5000	11579 억	82601566	N	N	403	N	N
43	20241223	150209	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	215000	4500	2	2.14	83705746000	390086	55.33	212500	216500	212000	273500	147500	210500	214584.11	39.44	-12818	-66936	214833	212666	209333	207166	203833	213250	207750	11580	63000	5000	159980	500	1	209416191	450245	4.93	0.63	12	0.19	43589.00	341739.00	299500	20240628	-28.21	179800	20240122	19.58	299500	-28.21	20240628	179800	19.58	20240122	299500	-28.21	20240628	179800	19.58	20240122	0.24	N	005380	5000	11579 억	82601566	N	N	1152	N	N
44	20241223	140208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	215500	5000	2	2.38	71440108000	333150	47.26	212500	216500	212000	273500	147500	210500	214439.74	39.44	-12818	-46827	214833	212666	209333	207166	203833	213250	207750	11580	63000	5000	159980	500	1	209416191	451292	4.94	0.63	12	0.16	43589.00	341739.00	299500	20240628	-28.05	179800	20240122	19.86	299500	-28.05	20240628	179800	19.86	20240122	299500	-28.05	20240628	179800	19.86	20240122	0.24	N	005380	5000	11579 억	82601566	N	N	1152	N	N
45	20241223	130209	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	215000	4500	2	2.14	59810744000	279190	39.60	212500	216500	212000	273500	147500	210500	214231.21	39.44	-12818	-38775	214833	212666	209333	207166	203833	213250	207750	11580	63000	5000	159980	500	1	209416191	450245	4.93	0.63	12	0.13	43589.00	341739.00	299500	20240628	-28.21	179800	20240122	19.58	299500	-28.21	20240628	179800	19.58	20240122	299500	-28.21	20240628	179800	19.58	20240122	0.24	N	005380	5000	11579 억	82601566	N	N	1152	N	N
46	20241223	120209	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	214500	4000	2	1.90	53603212500	250318	35.51	212500	216500	212000	273500	147500	210500	214142.28	39.44	-12818	-30203	214833	212666	209333	207166	203833	213250	207750	11580	63000	5000	159980	500	1	209416191	449198	4.92	0.63	12	0.12	43589.00	341739.00	299500	20240628	-28.38	179800	20240122	19.30	299500	-28.38	20240628	179800	19.30	20240122	299500	-28.38	20240628	179800	19.30	20240122	0.24	N	005380	5000	11579 억	82601566	N	N	1152	N	N
47	20241223	110209	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	214500	4000	2	1.90	45195834000	211161	29.95	212500	216500	212000	273500	147500	210500	214037.04	39.44	-12818	-19211	214833	212666	209333	207166	203833	213250	207750	11580	63000	5000	159980	500	1	209416191	449198	4.92	0.63	12	0.10	43589.00	341739.00	299500	20240628	-28.38	179800	20240122	19.30	299500	-28.38	20240628	179800	19.30	20240122	299500	-28.38	20240628	179800	19.30	20240122	0.24	N	005380	5000	11579 억	82601566	N	N	1152	N	N
48	20241223	100208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	214000	3500	2	1.66	37232308000	174027	24.69	212500	216500	212000	273500	147500	210500	213948.06	39.44	-12818	-9016	214833	212666	209333	207166	203833	213250	207750	11580	63000	5000	159980	500	1	209416191	448151	4.91	0.63	12	0.08	43589.00	341739.00	299500	20240628	-28.55	179800	20240122	19.02	299500	-28.55	20240628	179800	19.02	20240122	299500	-28.55	20240628	179800	19.02	20240122	0.24	N	005380	5000	11579 억	82601566	N	N	1152	N	N
49	20241223	090209	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	214000	3500	2	1.66	6435114000	30147	4.28	212500	215000	212000	273500	147500	210500	213470.17	39.44	-12818	5484	214833	212666	209333	207166	203833	213250	207750	11580	63000	5000	159980	500	1	209416191	448151	4.91	0.63	12	0.01	43589.00	341739.00	299500	20240628	-28.55	179800	20240122	19.02	299500	-28.55	20240628	179800	19.02	20240122	299500	-28.55	20240628	179800	19.02	20240122	0.24	N	005380	5000	11579 억	82601566	N	N	1152	N	N
50	20241220	160208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	210500	-1500	5	-0.71	146218302000	700747	110.90	210500	211500	206000	275500	148500	212000	208658.80	39.51	-9129	8496	215666	213832	212166	210332	208666	213000	209500	11580	63500	5000	161120	500	1	209416191	440821	4.83	0.62	12	0.33	43589.00	341739.00	299500	20240628	-29.72	179800	20240122	17.07	299500	-29.72	20240628	179800	17.07	20240122	299500	-29.72	20240628	179800	17.07	20240122	0.26	N	005380	5000	11579 억	82745500	N	N	1152	N	N
51	20241220	150208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	209500	-2500	5	-1.18	116097874000	557488	88.23	210500	211500	206000	275500	148500	212000	208251.15	39.51	-9129	-13811	215666	213832	212166	210332	208666	213000	209500	11580	63500	5000	161120	500	1	209416191	438727	4.81	0.61	12	0.27	43589.00	341739.00	299500	20240628	-30.05	179800	20240122	16.52	299500	-30.05	20240628	179800	16.52	20240122	299500	-30.05	20240628	179800	16.52	20240122	0.26	N	005380	5000	11579 억	82745500	N	N	896	N	N
52	20241220	140208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	208000	-4000	5	-1.89	91217933500	438335	69.37	210500	211500	206000	275500	148500	212000	208100.11	39.51	-9129	-36026	215666	213832	212166	210332	208666	213000	209500	11580	63500	5000	161120	500	1	209416191	435586	4.77	0.61	12	0.21	43589.00	341739.00	299500	20240628	-30.55	179800	20240122	15.68	299500	-30.55	20240628	179800	15.68	20240122	299500	-30.55	20240628	179800	15.68	20240122	0.26	N	005380	5000	11579 억	82745500	N	N	896	N	N
53	20241220	130208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	207000	-5000	5	-2.36	71107244500	341135	53.99	210500	211500	207000	275500	148500	212000	208442.13	39.51	-9129	-17505	215666	213832	212166	210332	208666	213000	209500	11580	63500	5000	161120	500	1	209416191	433492	4.75	0.61	12	0.16	43589.00	341739.00	299500	20240628	-30.88	179800	20240122	15.13	299500	-30.88	20240628	179800	15.13	20240122	299500	-30.88	20240628	179800	15.13	20240122	0.26	N	005380	5000	11579 억	82745500	N	N	896	N	N
54	20241220	120207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	207500	-4500	5	-2.12	60478318500	289969	45.89	210500	211500	207000	275500	148500	212000	208567.10	39.51	-9129	-10397	215666	213832	212166	210332	208666	213000	209500	11580	63500	5000	161120	500	1	209416191	434539	4.76	0.61	12	0.14	43589.00	341739.00	299500	20240628	-30.72	179800	20240122	15.41	299500	-30.72	20240628	179800	15.41	20240122	299500	-30.72	20240628	179800	15.41	20240122	0.26	N	005380	5000	11579 억	82745500	N	N	896	N	N
55	20241220	110207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	208000	-4000	5	-1.89	47429193000	227201	35.96	210500	211500	207000	275500	148500	212000	208752.97	39.51	-9129	-12808	215666	213832	212166	210332	208666	213000	209500	11580	63500	5000	161120	500	1	209416191	435586	4.77	0.61	12	0.11	43589.00	341739.00	299500	20240628	-30.55	179800	20240122	15.68	299500	-30.55	20240628	179800	15.68	20240122	299500	-30.55	20240628	179800	15.68	20240122	0.26	N	005380	5000	11579 억	82745500	N	N	896	N	N
56	20241220	100207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	208500	-3500	5	-1.65	31328167500	150036	23.74	210500	211500	207000	275500	148500	212000	208802.31	39.51	-9129	-10555	215666	213832	212166	210332	208666	213000	209500	11580	63500	5000	161120	500	1	209416191	436633	4.78	0.61	12	0.07	43589.00	341739.00	299500	20240628	-30.38	179800	20240122	15.96	299500	-30.38	20240628	179800	15.96	20240122	299500	-30.38	20240628	179800	15.96	20240122	0.26	N	005380	5000	11579 억	82745500	N	N	896	N	N
57	20241220	090208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	211000	-1000	5	-0.47	3459286500	16404	2.60	210500	211500	210500	275500	148500	212000	210874.15	39.51	-9129	-2903	215666	213832	212166	210332	208666	213000	209500	11580	63500	5000	161120	500	1	209416191	441868	4.84	0.62	12	0.01	43589.00	341739.00	299500	20240628	-29.55	179800	20240122	17.35	299500	-29.55	20240628	179800	17.35	20240122	299500	-29.55	20240628	179800	17.35	20240122	0.26	N	005380	5000	11579 억	82745500	N	N	896	N	N
58	20241219	160208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	212000	-4500	5	-2.08	133900154500	630382	88.50	213000	214000	210500	281000	152000	216500	212411.02	39.60	0	-26604	223166	219832	213666	210332	204166	221500	212000	11580	64500	5000	164540	500	1	209416191	443962	4.86	0.62	12	0.30	43589.00	341739.00	299500	20240628	-29.22	179800	20240122	17.91	299500	-29.22	20240628	179800	17.91	20240122	299500	-29.22	20240628	179800	17.91	20240122	0.26	N	005380	5000	11579 억	82930627	N	N	896	N	N
59	20241219	150207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	212000	-4500	5	-2.08	107563612500	506201	71.07	213000	214000	210500	281000	152000	216500	212490.95	39.60	0	-28154	223166	219832	213666	210332	204166	221500	212000	11580	64500	5000	164540	500	1	209416191	443962	4.86	0.62	12	0.24	43589.00	341739.00	299500	20240628	-29.22	179800	20240122	17.91	299500	-29.22	20240628	179800	17.91	20240122	299500	-29.22	20240628	179800	17.91	20240122	0.26	N	005380	5000	11579 억	82930627	N	N	948	N	N
60	20241219	140207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	214000	-2500	5	-1.15	90059653000	424063	59.53	213000	214000	210500	281000	152000	216500	212372.12	39.60	0	-13166	223166	219832	213666	210332	204166	221500	212000	11580	64500	5000	164540	500	1	209416191	448151	4.91	0.63	12	0.20	43589.00	341739.00	299500	20240628	-28.55	179800	20240122	19.02	299500	-28.55	20240628	179800	19.02	20240122	299500	-28.55	20240628	179800	19.02	20240122	0.26	N	005380	5000	11579 억	82930627	N	N	948	N	N
61	20241219	130207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	213000	-3500	5	-1.62	72305555000	340658	47.82	213000	214000	210500	281000	152000	216500	212251.13	39.60	0	-12237	223166	219832	213666	210332	204166	221500	212000	11580	64500	5000	164540	500	1	209416191	446056	4.89	0.62	12	0.16	43589.00	341739.00	299500	20240628	-28.88	179800	20240122	18.46	299500	-28.88	20240628	179800	18.46	20240122	299500	-28.88	20240628	179800	18.46	20240122	0.26	N	005380	5000	11579 억	82930627	N	N	948	N	N
62	20241219	120207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	212000	-4500	5	-2.08	62843712500	296060	41.56	213000	214000	210500	281000	152000	216500	212265.10	39.60	0	-9618	223166	219832	213666	210332	204166	221500	212000	11580	64500	5000	164540	500	1	209416191	443962	4.86	0.62	12	0.14	43589.00	341739.00	299500	20240628	-29.22	179800	20240122	17.91	299500	-29.22	20240628	179800	17.91	20240122	299500	-29.22	20240628	179800	17.91	20240122	0.26	N	005380	5000	11579 억	82930627	N	N	948	N	N
63	20241219	110207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	211500	-5000	5	-2.31	52791769000	248574	34.90	213000	214000	210500	281000	152000	216500	212376.49	39.60	0	-6017	223166	219832	213666	210332	204166	221500	212000	11580	64500	5000	164540	500	1	209416191	442915	4.85	0.62	12	0.12	43589.00	341739.00	299500	20240628	-29.38	179800	20240122	17.63	299500	-29.38	20240628	179800	17.63	20240122	299500	-29.38	20240628	179800	17.63	20240122	0.26	N	005380	5000	11579 억	82930627	N	N	948	N	N
64	20241219	100207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	212500	-4000	5	-1.85	33570003500	157761	22.15	213000	214000	211500	281000	152000	216500	212787.43	39.60	0	2402	223166	219832	213666	210332	204166	221500	212000	11580	64500	5000	164540	500	1	209416191	445009	4.88	0.62	12	0.08	43589.00	341739.00	299500	20240628	-29.05	179800	20240122	18.19	299500	-29.05	20240628	179800	18.19	20240122	299500	-29.05	20240628	179800	18.19	20240122	0.26	N	005380	5000	11579 억	82930627	N	N	948	N	N
65	20241219	090207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	212500	-4000	5	-1.85	4750984000	22318	3.13	213000	213500	212000	281000	152000	216500	212857.19	39.60	0	1693	223166	219832	213666	210332	204166	221500	212000	11580	64500	5000	164540	500	1	209416191	445009	4.88	0.62	12	0.01	43589.00	341739.00	299500	20240628	-29.05	179800	20240122	18.19	299500	-29.05	20240628	179800	18.19	20240122	299500	-29.05	20240628	179800	18.19	20240122	0.26	N	005380	5000	11579 억	82930627	N	N	948	N	N
66	20241218	160206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	216500	10000	2	4.84	151883789000	709337	99.13	207500	217000	207500	268000	145000	206500	214121.01	39.54	0	132426	215166	210832	208166	203832	201166	209500	202500	11580	61500	5000	156940	500	1	209416191	453386	4.97	0.63	12	0.34	43589.00	341739.00	299500	20240628	-27.71	179800	20240122	20.41	299500	-27.71	20240628	179800	20.41	20240122	299500	-27.71	20240628	179800	20.41	20240122	0.25	N	005380	5000	11579 억	82812457	N	N	948	N	N
67	20241218	150207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	216500	10000	2	4.84	139877454000	653883	91.38	207500	217000	207500	268000	145000	206500	213920.35	39.54	0	131564	215166	210832	208166	203832	201166	209500	202500	11580	61500	5000	156940	500	1	209416191	453386	4.97	0.63	12	0.31	43589.00	341739.00	299500	20240628	-27.71	179800	20240122	20.41	299500	-27.71	20240628	179800	20.41	20240122	299500	-27.71	20240628	179800	20.41	20240122	0.25	N	005380	5000	11579 억	82812457	N	N	303	N	N
68	20241218	140207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	216000	9500	2	4.60	122452758500	573416	80.14	207500	216500	207500	268000	145000	206500	213551.96	39.54	0	124519	215166	210832	208166	203832	201166	209500	202500	11580	61500	5000	156940	500	1	209416191	452339	4.96	0.63	12	0.27	43589.00	341739.00	299500	20240628	-27.88	179800	20240122	20.13	299500	-27.88	20240628	179800	20.13	20240122	299500	-27.88	20240628	179800	20.13	20240122	0.25	N	005380	5000	11579 억	82812457	N	N	303	N	N
69	20241218	130207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	215000	8500	2	4.12	107429653000	503849	70.41	207500	216500	207500	268000	145000	206500	213220.52	39.54	0	110998	215166	210832	208166	203832	201166	209500	202500	11580	61500	5000	156940	500	1	209416191	450245	4.93	0.63	12	0.24	43589.00	341739.00	299500	20240628	-28.21	179800	20240122	19.58	299500	-28.21	20240628	179800	19.58	20240122	299500	-28.21	20240628	179800	19.58	20240122	0.25	N	005380	5000	11579 억	82812457	N	N	303	N	N
70	20241218	120207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	216000	9500	2	4.60	89067372000	418783	58.53	207500	216000	207500	268000	145000	206500	212684.28	39.54	0	101955	215166	210832	208166	203832	201166	209500	202500	11580	61500	5000	156940	500	1	209416191	452339	4.96	0.63	12	0.20	43589.00	341739.00	299500	20240628	-27.88	179800	20240122	20.13	299500	-27.88	20240628	179800	20.13	20240122	299500	-27.88	20240628	179800	20.13	20240122	0.25	N	005380	5000	11579 억	82812457	N	N	303	N	N
71	20241218	110207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	214500	8000	2	3.87	63494806000	299717	41.89	207500	215000	207500	268000	145000	206500	211852.63	39.54	0	71375	215166	210832	208166	203832	201166	209500	202500	11580	61500	5000	156940	500	1	209416191	449198	4.92	0.63	12	0.14	43589.00	341739.00	299500	20240628	-28.38	179800	20240122	19.30	299500	-28.38	20240628	179800	19.30	20240122	299500	-28.38	20240628	179800	19.30	20240122	0.25	N	005380	5000	11579 억	82812457	N	N	303	N	N
72	20241218	100208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	212500	6000	2	2.91	40376281000	191434	26.75	207500	213000	207500	268000	145000	206500	210919.32	39.54	0	40807	215166	210832	208166	203832	201166	209500	202500	11580	61500	5000	156940	500	1	209416191	445009	4.88	0.62	12	0.09	43589.00	341739.00	299500	20240628	-29.05	179800	20240122	18.19	299500	-29.05	20240628	179800	18.19	20240122	299500	-29.05	20240628	179800	18.19	20240122	0.25	N	005380	5000	11579 억	82812457	N	N	303	N	N
73	20241218	090208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	209000	2500	2	1.21	4839306500	23226	3.25	207500	209500	207500	268000	145000	206500	208372.78	39.54	0	8931	215166	210832	208166	203832	201166	209500	202500	11580	61500	5000	156940	500	1	209416191	437680	4.79	0.61	12	0.01	43589.00	341739.00	299500	20240628	-30.22	179800	20240122	16.24	299500	-30.22	20240628	179800	16.24	20240122	299500	-30.22	20240628	179800	16.24	20240122	0.25	N	005380	5000	11579 억	82812457	N	N	303	N	N
74	20241217	160206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	206500	-4500	5	-2.13	147626690000	710387	151.32	210000	212500	205500	274000	148000	211000	207813.40	39.62	-15394	-120962	218000	214500	212500	209000	207000	213500	208000	11580	63000	5000	160360	500	1	209416191	432444	4.74	0.60	12	0.34	43589.00	341739.00	299500	20240628	-31.05	179800	20240122	14.85	299500	-31.05	20240628	179800	14.85	20240122	299500	-31.05	20240628	179800	14.85	20240122	0.25	N	005380	5000	11579 억	82966647	N	N	303	N	N
75	20241217	150206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	206500	-4500	5	-2.13	120799115000	580551	123.67	210000	212500	205500	274000	148000	211000	208075.20	39.62	-15394	-107715	218000	214500	212500	209000	207000	213500	208000	11580	63000	5000	160360	500	1	209416191	432444	4.74	0.60	12	0.28	43589.00	341739.00	299500	20240628	-31.05	179800	20240122	14.85	299500	-31.05	20240628	179800	14.85	20240122	299500	-31.05	20240628	179800	14.85	20240122	0.25	N	005380	5000	11579 억	82966647	N	N	1957	N	N
76	20241217	140208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	206000	-5000	5	-2.37	94373386500	452273	96.34	210000	212500	206000	274000	148000	211000	208663.14	39.62	-15394	-89479	218000	214500	212500	209000	207000	213500	208000	11580	63000	5000	160360	500	1	209416191	431397	4.73	0.60	12	0.22	43589.00	341739.00	299500	20240628	-31.22	179800	20240122	14.57	299500	-31.22	20240628	179800	14.57	20240122	299500	-31.22	20240628	179800	14.57	20240122	0.25	N	005380	5000	11579 억	82966647	N	N	1957	N	N
77	20241217	130202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	207500	-3500	5	-1.66	69818050500	333344	71.01	210000	212500	207500	274000	148000	211000	209446.09	39.62	-15394	-65265	218000	214500	212500	209000	207000	213500	208000	11580	63000	5000	160360	500	1	209416191	434539	4.76	0.61	12	0.16	43589.00	341739.00	299500	20240628	-30.72	179800	20240122	15.41	299500	-30.72	20240628	179800	15.41	20240122	299500	-30.72	20240628	179800	15.41	20240122	0.25	N	005380	5000	11579 억	82966647	N	N	1957	N	N
78	20241217	120207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	209500	-1500	5	-0.71	53191581500	253542	54.01	210000	212500	208500	274000	148000	211000	209792.58	39.62	-15394	-33135	218000	214500	212500	209000	207000	213500	208000	11580	63000	5000	160360	500	1	209416191	438727	4.81	0.61	12	0.12	43589.00	341739.00	299500	20240628	-30.05	179800	20240122	16.52	299500	-30.05	20240628	179800	16.52	20240122	299500	-30.05	20240628	179800	16.52	20240122	0.25	N	005380	5000	11579 억	82966647	N	N	1957	N	N
79	20241217	110206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	209000	-2000	5	-0.95	38492469500	183333	39.05	210000	212500	208500	274000	148000	211000	209957.65	39.62	-15394	-22510	218000	214500	212500	209000	207000	213500	208000	11580	63000	5000	160360	500	1	209416191	437680	4.79	0.61	12	0.09	43589.00	341739.00	299500	20240628	-30.22	179800	20240122	16.24	299500	-30.22	20240628	179800	16.24	20240122	299500	-30.22	20240628	179800	16.24	20240122	0.25	N	005380	5000	11579 억	82966647	N	N	1957	N	N
80	20241217	100207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	209000	-2000	5	-0.95	28544580000	135811	28.93	210000	212500	208500	274000	148000	211000	210176.94	39.62	-15394	-16644	218000	214500	212500	209000	207000	213500	208000	11580	63000	5000	160360	500	1	209416191	437680	4.79	0.61	12	0.06	43589.00	341739.00	299500	20240628	-30.22	179800	20240122	16.24	299500	-30.22	20240628	179800	16.24	20240122	299500	-30.22	20240628	179800	16.24	20240122	0.25	N	005380	5000	11579 억	82966647	N	N	1957	N	N
81	20241217	090206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	210000	-1000	5	-0.47	3343030000	15922	3.39	210000	210500	209500	274000	148000	211000	209943.64	39.62	-15394	-5043	218000	214500	212500	209000	207000	213500	208000	11580	63000	5000	160360	500	1	209416191	439774	4.82	0.61	12	0.01	43589.00	341739.00	299500	20240628	-29.88	179800	20240122	16.80	299500	-29.88	20240628	179800	16.80	20240122	299500	-29.88	20240628	179800	16.80	20240122	0.25	N	005380	5000	11579 억	82966647	N	N	1957	N	N
82	20241216	160206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	211000	-4000	5	-1.86	98818832500	466066	88.24	215500	216000	210500	279500	150500	215000	212029.40	39.70	-9308	-115124	220333	217666	213333	210666	206333	219000	212000	11580	64500	5000	163400	500	1	209416191	441868	4.84	0.62	12	0.22	43589.00	341739.00	299500	20240628	-29.55	179800	20240122	17.35	299500	-29.55	20240628	179800	17.35	20240122	299500	-29.55	20240628	179800	17.35	20240122	0.26	N	005380	5000	11579 억	83133327	N	N	1957	N	N
83	20241216	150206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	210500	-4500	5	-2.09	85232601500	401659	76.05	215500	216000	210500	279500	150500	215000	212200.75	39.70	-9308	-113314	220333	217666	213333	210666	206333	219000	212000	11580	64500	5000	163400	500	1	209416191	440821	4.83	0.62	12	0.19	43589.00	341739.00	299500	20240628	-29.72	179800	20240122	17.07	299500	-29.72	20240628	179800	17.07	20240122	299500	-29.72	20240628	179800	17.07	20240122	0.26	N	005380	5000	11579 억	83133327	N	N	4561	N	N
84	20241216	140205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	210500	-4500	5	-2.09	71941576500	338721	64.13	215500	216000	210500	279500	150500	215000	212391.12	39.70	-9308	-95810	220333	217666	213333	210666	206333	219000	212000	11580	64500	5000	163400	500	1	209416191	440821	4.83	0.62	12	0.16	43589.00	341739.00	299500	20240628	-29.72	179800	20240122	17.07	299500	-29.72	20240628	179800	17.07	20240122	299500	-29.72	20240628	179800	17.07	20240122	0.26	N	005380	5000	11579 억	83133327	N	N	4561	N	N
85	20241216	130207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	211000	-4000	5	-1.86	58509211000	275083	52.08	215500	216000	210500	279500	150500	215000	212695.79	39.70	-9308	-76015	220333	217666	213333	210666	206333	219000	212000	11580	64500	5000	163400	500	1	209416191	441868	4.84	0.62	12	0.13	43589.00	341739.00	299500	20240628	-29.55	179800	20240122	17.35	299500	-29.55	20240628	179800	17.35	20240122	299500	-29.55	20240628	179800	17.35	20240122	0.26	N	005380	5000	11579 억	83133327	N	N	4561	N	N
86	20241216	120207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	210500	-4500	5	-2.09	52448051000	246314	46.64	215500	216000	210500	279500	150500	215000	212930.89	39.70	-9308	-67514	220333	217666	213333	210666	206333	219000	212000	11580	64500	5000	163400	500	1	209416191	440821	4.83	0.62	12	0.12	43589.00	341739.00	299500	20240628	-29.72	179800	20240122	17.07	299500	-29.72	20240628	179800	17.07	20240122	299500	-29.72	20240628	179800	17.07	20240122	0.26	N	005380	5000	11579 억	83133327	N	N	4561	N	N
87	20241216	110206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	212500	-2500	5	-1.16	42114780500	197383	37.37	215500	216000	211000	279500	150500	215000	213365.02	39.70	-9308	-47917	220333	217666	213333	210666	206333	219000	212000	11580	64500	5000	163400	500	1	209416191	445009	4.88	0.62	12	0.09	43589.00	341739.00	299500	20240628	-29.05	179800	20240122	18.19	299500	-29.05	20240628	179800	18.19	20240122	299500	-29.05	20240628	179800	18.19	20240122	0.26	N	005380	5000	11579 억	83133327	N	N	4561	N	N
88	20241216	100206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	213000	-2000	5	-0.93	23241430000	108371	20.52	215500	216000	213000	279500	150500	215000	214461.25	39.70	-9308	-30376	220333	217666	213333	210666	206333	219000	212000	11580	64500	5000	163400	500	1	209416191	446056	4.89	0.62	12	0.05	43589.00	341739.00	299500	20240628	-28.88	179800	20240122	18.46	299500	-28.88	20240628	179800	18.46	20240122	299500	-28.88	20240628	179800	18.46	20240122	0.26	N	005380	5000	11579 억	83133327	N	N	4561	N	N
89	20241216	090207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	214500	-500	5	-0.23	4222095000	19610	3.71	215500	216000	214500	279500	150500	215000	215304.61	39.70	-9308	-10694	220333	217666	213333	210666	206333	219000	212000	11580	64500	5000	163400	500	1	209416191	449198	4.92	0.63	12	0.01	43589.00	341739.00	299500	20240628	-28.38	179800	20240122	19.30	299500	-28.38	20240628	179800	19.30	20240122	299500	-28.38	20240628	179800	19.30	20240122	0.26	N	005380	5000	11579 억	83133327	N	N	4561	N	N
90	20241213	160200	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	215000	3500	2	1.65	112181976500	526217	84.15	212000	216000	209000	274500	148500	211500	213183.43	39.76	-13067	-57901	214833	213166	211333	209666	207833	214000	210500	11580	63000	5000	160740	500	1	209416191	450245	4.93	0.63	12	0.25	43589.00	341739.00	299500	20240628	-28.21	179800	20240122	19.58	299500	-28.21	20240628	179800	19.58	20240122	299500	-28.21	20240628	179800	19.58	20240122	0.25	N	005380	5000	11579 억	83265719	N	N	4466	N	N
91	20241213	150206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	215000	3500	2	1.65	98130647500	460808	73.69	212000	216000	209000	274500	148500	211500	212954.07	39.76	-13067	-70725	214833	213166	211333	209666	207833	214000	210500	11580	63000	5000	160740	500	1	209416191	450245	4.93	0.63	12	0.22	43589.00	341739.00	299500	20240628	-28.21	179800	20240122	19.58	299500	-28.21	20240628	179800	19.58	20240122	299500	-28.21	20240628	179800	19.58	20240122	0.25	N	005380	5000	11579 억	83265719	N	N	4993	N	N
92	20241213	140207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	215000	3500	2	1.65	84968680000	399545	63.89	212000	216000	209000	274500	148500	211500	212664.19	39.76	-13067	-56301	214833	213166	211333	209666	207833	214000	210500	11580	63000	5000	160740	500	1	209416191	450245	4.93	0.63	12	0.19	43589.00	341739.00	299500	20240628	-28.21	179800	20240122	19.58	299500	-28.21	20240628	179800	19.58	20240122	299500	-28.21	20240628	179800	19.58	20240122	0.25	N	005380	5000	11579 억	83265719	N	N	4993	N	N
93	20241213	130206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	214000	2500	2	1.18	64048024000	302307	48.34	212000	214500	209000	274500	148500	211500	211864.42	39.76	-13067	-57436	214833	213166	211333	209666	207833	214000	210500	11580	63000	5000	160740	500	1	209416191	448151	4.91	0.63	12	0.14	43589.00	341739.00	299500	20240628	-28.55	179800	20240122	19.02	299500	-28.55	20240628	179800	19.02	20240122	299500	-28.55	20240628	179800	19.02	20240122	0.25	N	005380	5000	11579 억	83265719	N	N	4993	N	N
94	20241213	120207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	213000	1500	2	0.71	53634653000	253550	40.55	212000	213500	209000	274500	148500	211500	211534.85	39.76	-13067	-55964	214833	213166	211333	209666	207833	214000	210500	11580	63000	5000	160740	500	1	209416191	446056	4.89	0.62	12	0.12	43589.00	341739.00	299500	20240628	-28.88	179800	20240122	18.46	299500	-28.88	20240628	179800	18.46	20240122	299500	-28.88	20240628	179800	18.46	20240122	0.25	N	005380	5000	11579 억	83265719	N	N	4993	N	N
95	20241213	110206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	212500	1000	2	0.47	39696715000	188055	30.07	212000	213000	209000	274500	148500	211500	211090.55	39.76	-13067	-49054	214833	213166	211333	209666	207833	214000	210500	11580	63000	5000	160740	500	1	209416191	445009	4.88	0.62	12	0.09	43589.00	341739.00	299500	20240628	-29.05	179800	20240122	18.19	299500	-29.05	20240628	179800	18.19	20240122	299500	-29.05	20240628	179800	18.19	20240122	0.25	N	005380	5000	11579 억	83265719	N	N	4993	N	N
96	20241213	100206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	210000	-1500	5	-0.71	22014887000	104262	16.67	212000	212500	210000	274500	148500	211500	211148.99	39.76	-13067	-41074	214833	213166	211333	209666	207833	214000	210500	11580	63000	5000	160740	500	1	209416191	439774	4.82	0.61	12	0.05	43589.00	341739.00	299500	20240628	-29.88	179800	20240122	16.80	299500	-29.88	20240628	179800	16.80	20240122	299500	-29.88	20240628	179800	16.80	20240122	0.25	N	005380	5000	11579 억	83265719	N	N	4993	N	N
97	20241213	090206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	212000	500	2	0.24	2288735500	10812	1.73	212000	212000	211000	274500	148500	211500	211688.25	39.76	-13067	-3053	214833	213166	211333	209666	207833	214000	210500	11580	63000	5000	160740	500	1	209416191	443962	4.86	0.62	12	0.01	43589.00	341739.00	299500	20240628	-29.22	179800	20240122	17.91	299500	-29.22	20240628	179800	17.91	20240122	299500	-29.22	20240628	179800	17.91	20240122	0.25	N	005380	5000	11579 억	83265719	N	N	4993	N	N
98	20241212	160206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	211500	2500	2	1.20	128336339500	606320	180.83	210500	213000	209500	271500	146500	209000	211664.42	39.78	0	38721	212666	210832	209166	207332	205666	211750	208250	11580	62500	5000	158840	500	1	209416191	442915	4.85	0.62	12	0.29	43589.00	341739.00	299500	20240628	-29.38	179800	20240122	17.63	299500	-29.38	20240628	179800	17.63	20240122	299500	-29.38	20240628	179800	17.63	20240122	0.26	N	005380	5000	11579 억	83297394	N	N	4923	N	N
99	20241212	150205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	211500	2500	2	1.20	70404667500	332458	99.15	210500	213000	209500	271500	146500	209000	211770.12	39.78	0	-43709	212666	210832	209166	207332	205666	211750	208250	11580	62500	5000	158840	500	1	209416191	442915	4.85	0.62	12	0.16	43589.00	341739.00	299500	20240628	-29.38	179800	20240122	17.63	299500	-29.38	20240628	179800	17.63	20240122	299500	-29.38	20240628	179800	17.63	20240122	0.26	N	005380	5000	11579 억	83297394	N	N	865	N	N
100	20241212	140206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	212500	3500	2	1.67	58071480000	274333	81.82	210500	213000	209500	271500	146500	209000	211682.45	39.78	0	-27395	212666	210832	209166	207332	205666	211750	208250	11580	62500	5000	158840	500	1	209416191	445009	4.88	0.62	12	0.13	43589.00	341739.00	299500	20240628	-29.05	179800	20240122	18.19	299500	-29.05	20240628	179800	18.19	20240122	299500	-29.05	20240628	179800	18.19	20240122	0.26	N	005380	5000	11579 억	83297394	N	N	865	N	N
101	20241212	130205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	212500	3500	2	1.67	49808267000	235361	70.19	210500	213000	209500	271500	146500	209000	211624.99	39.78	0	-20526	212666	210832	209166	207332	205666	211750	208250	11580	62500	5000	158840	500	1	209416191	445009	4.88	0.62	12	0.11	43589.00	341739.00	299500	20240628	-29.05	179800	20240122	18.19	299500	-29.05	20240628	179800	18.19	20240122	299500	-29.05	20240628	179800	18.19	20240122	0.26	N	005380	5000	11579 억	83297394	N	N	865	N	N
102	20241212	120203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	212500	3500	2	1.67	44180538500	208876	62.30	210500	213000	209500	271500	146500	209000	211515.64	39.78	0	-18105	212666	210832	209166	207332	205666	211750	208250	11580	62500	5000	158840	500	1	209416191	445009	4.88	0.62	12	0.10	43589.00	341739.00	299500	20240628	-29.05	179800	20240122	18.19	299500	-29.05	20240628	179800	18.19	20240122	299500	-29.05	20240628	179800	18.19	20240122	0.26	N	005380	5000	11579 억	83297394	N	N	865	N	N
103	20241212	110205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	212000	3000	2	1.44	37766815000	178674	53.29	210500	213000	209500	271500	146500	209000	211372.76	39.78	0	-16061	212666	210832	209166	207332	205666	211750	208250	11580	62500	5000	158840	500	1	209416191	443962	4.86	0.62	12	0.09	43589.00	341739.00	299500	20240628	-29.22	179800	20240122	17.91	299500	-29.22	20240628	179800	17.91	20240122	299500	-29.22	20240628	179800	17.91	20240122	0.26	N	005380	5000	11579 억	83297394	N	N	865	N	N
104	20241212	100204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	211500	2500	2	1.20	28146428500	133167	39.72	210500	213000	209500	271500	146500	209000	211361.91	39.78	0	-15764	212666	210832	209166	207332	205666	211750	208250	11580	62500	5000	158840	500	1	209416191	442915	4.85	0.62	12	0.06	43589.00	341739.00	299500	20240628	-29.38	179800	20240122	17.63	299500	-29.38	20240628	179800	17.63	20240122	299500	-29.38	20240628	179800	17.63	20240122	0.26	N	005380	5000	11579 억	83297394	N	N	865	N	N
105	20241212	090205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	210500	1500	2	0.72	4450469500	21166	6.31	210500	211000	209500	271500	146500	209000	210265.08	39.78	0	-487	212666	210832	209166	207332	205666	211750	208250	11580	62500	5000	158840	500	1	209416191	440821	4.83	0.62	12	0.01	43589.00	341739.00	299500	20240628	-29.72	179800	20240122	17.07	299500	-29.72	20240628	179800	17.07	20240122	299500	-29.72	20240628	179800	17.07	20240122	0.26	N	005380	5000	11579 억	83297394	N	N	865	N	N
106	20241211	160204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	209000	-1500	5	-0.71	69768855500	333564	53.85	208000	211000	207500	273500	147500	210500	209157.21	39.83	7160	-69930	216166	213332	208666	205832	201166	214750	207250	11580	63000	5000	159980	500	1	209416191	437680	4.79	0.61	12	0.16	43589.00	341739.00	299500	20240628	-30.22	179800	20240122	16.24	299500	-30.22	20240628	179800	16.24	20240122	299500	-30.22	20240628	179800	16.24	20240122	0.26	N	005380	5000	11579 억	83417770	N	N	865	N	N
107	20241211	150148	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	210000	-500	5	-0.24	59822092500	286050	46.18	208000	211000	207500	273500	147500	210500	209125.46	39.83	7160	-63347	216166	213332	208666	205832	201166	214750	207250	11580	63000	5000	159980	500	1	209416191	439774	4.82	0.61	12	0.14	43589.00	341739.00	299500	20240628	-29.88	179800	20240122	16.80	299500	-29.88	20240628	179800	16.80	20240122	299500	-29.88	20240628	179800	16.80	20240122	0.26	N	005380	5000	11579 억	83417770	N	N	1753	N	N
108	20241211	140205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	209000	-1500	5	-0.71	47327230500	226356	36.54	208000	211000	207500	273500	147500	210500	209075.14	39.83	7160	-55769	216166	213332	208666	205832	201166	214750	207250	11580	63000	5000	159980	500	1	209416191	437680	4.79	0.61	12	0.11	43589.00	341739.00	299500	20240628	-30.22	179800	20240122	16.24	299500	-30.22	20240628	179800	16.24	20240122	299500	-30.22	20240628	179800	16.24	20240122	0.26	N	005380	5000	11579 억	83417770	N	N	1753	N	N
109	20241211	130205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	208500	-2000	5	-0.95	41145178000	196745	31.76	208000	211000	207500	273500	147500	210500	209120.53	39.83	7160	-46636	216166	213332	208666	205832	201166	214750	207250	11580	63000	5000	159980	500	1	209416191	436633	4.78	0.61	12	0.09	43589.00	341739.00	299500	20240628	-30.38	179800	20240122	15.96	299500	-30.38	20240628	179800	15.96	20240122	299500	-30.38	20240628	179800	15.96	20240122	0.26	N	005380	5000	11579 억	83417770	N	N	1753	N	N
110	20241211	120205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	209000	-1500	5	-0.71	33615179000	160741	25.95	208000	211000	207500	273500	147500	210500	209115.36	39.83	7160	-33084	216166	213332	208666	205832	201166	214750	207250	11580	63000	5000	159980	500	1	209416191	437680	4.79	0.61	12	0.08	43589.00	341739.00	299500	20240628	-30.22	179800	20240122	16.24	299500	-30.22	20240628	179800	16.24	20240122	299500	-30.22	20240628	179800	16.24	20240122	0.26	N	005380	5000	11579 억	83417770	N	N	1753	N	N
111	20241211	110205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	210500	0	3	0.00	27391861000	131066	21.16	208000	211000	207500	273500	147500	210500	208978.06	39.83	7160	-20588	216166	213332	208666	205832	201166	214750	207250	11580	63000	5000	159980	500	1	209416191	440821	4.83	0.62	12	0.06	43589.00	341739.00	299500	20240628	-29.72	179800	20240122	17.07	299500	-29.72	20240628	179800	17.07	20240122	299500	-29.72	20240628	179800	17.07	20240122	0.26	N	005380	5000	11579 억	83417770	N	N	1753	N	N
112	20241211	100205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	209000	-1500	5	-0.71	20032552500	95970	15.49	208000	210000	207500	273500	147500	210500	208713.90	39.83	7160	-17240	216166	213332	208666	205832	201166	214750	207250	11580	63000	5000	159980	500	1	209416191	437680	4.79	0.61	12	0.05	43589.00	341739.00	299500	20240628	-30.22	179800	20240122	16.24	299500	-30.22	20240628	179800	16.24	20240122	299500	-30.22	20240628	179800	16.24	20240122	0.26	N	005380	5000	11579 억	83417770	N	N	1753	N	N
113	20241211	090206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	208500	-2000	5	-0.95	5969026500	28660	4.63	208000	209000	207500	273500	147500	210500	208166.39	39.83	7160	-4220	216166	213332	208666	205832	201166	214750	207250	11580	63000	5000	159980	500	1	209416191	436633	4.78	0.61	12	0.01	43589.00	341739.00	299500	20240628	-30.38	179800	20240122	15.96	299500	-30.38	20240628	179800	15.96	20240122	299500	-30.38	20240628	179800	15.96	20240122	0.26	N	005380	5000	11579 억	83417770	N	N	1753	N	N
114	20241210	160205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	210500	9500	2	4.73	128549900000	615951	79.52	205500	211500	204000	261000	141000	201000	208701.87	39.83	-13246	33364	204333	202666	201333	199666	198333	202500	199500	11580	60000	5000	152760	500	1	209416191	440821	4.83	0.62	12	0.29	43589.00	341739.00	299500	20240628	-29.72	179800	20240122	17.07	299500	-29.72	20240628	179800	17.07	20240122	299500	-29.72	20240628	179800	17.07	20240122	0.27	N	005380	5000	11579 억	83415793	N	N	1753	N	N
115	20241210	150204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	211000	10000	2	4.98	114988631000	551563	71.21	205500	211500	204000	261000	141000	201000	208480.47	39.83	-13246	21219	204333	202666	201333	199666	198333	202500	199500	11580	60000	5000	152760	500	1	209416191	441868	4.84	0.62	12	0.26	43589.00	341739.00	299500	20240628	-29.55	179800	20240122	17.35	299500	-29.55	20240628	179800	17.35	20240122	299500	-29.55	20240628	179800	17.35	20240122	0.27	N	005380	5000	11579 억	83415793	N	N	2295	N	N
116	20241210	140205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	210500	9500	2	4.73	99648571500	478827	61.82	205500	211000	204000	261000	141000	201000	208112.70	39.83	-13246	23920	204333	202666	201333	199666	198333	202500	199500	11580	60000	5000	152760	500	1	209416191	440821	4.83	0.62	12	0.23	43589.00	341739.00	299500	20240628	-29.72	179800	20240122	17.07	299500	-29.72	20240628	179800	17.07	20240122	299500	-29.72	20240628	179800	17.07	20240122	0.27	N	005380	5000	11579 억	83415793	N	N	2295	N	N
117	20241210	130204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	210500	9500	2	4.73	88242370000	424601	54.82	205500	210500	204000	261000	141000	201000	207827.40	39.83	-13246	30880	204333	202666	201333	199666	198333	202500	199500	11580	60000	5000	152760	500	1	209416191	440821	4.83	0.62	12	0.20	43589.00	341739.00	299500	20240628	-29.72	179800	20240122	17.07	299500	-29.72	20240628	179800	17.07	20240122	299500	-29.72	20240628	179800	17.07	20240122	0.27	N	005380	5000	11579 억	83415793	N	N	2295	N	N
118	20241210	120204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	209500	8500	2	4.23	76791907500	369900	47.76	205500	210500	204000	261000	141000	201000	207605.34	39.83	-13246	29732	204333	202666	201333	199666	198333	202500	199500	11580	60000	5000	152760	500	1	209416191	438727	4.81	0.61	12	0.18	43589.00	341739.00	299500	20240628	-30.05	179800	20240122	16.52	299500	-30.05	20240628	179800	16.52	20240122	299500	-30.05	20240628	179800	16.52	20240122	0.27	N	005380	5000	11579 억	83415793	N	N	2295	N	N
119	20241210	110204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	208500	7500	2	3.73	58389398000	282092	36.42	205500	209000	204000	261000	141000	201000	206991.28	39.83	-13246	15168	204333	202666	201333	199666	198333	202500	199500	11580	60000	5000	152760	500	1	209416191	436633	4.78	0.61	12	0.13	43589.00	341739.00	299500	20240628	-30.38	179800	20240122	15.96	299500	-30.38	20240628	179800	15.96	20240122	299500	-30.38	20240628	179800	15.96	20240122	0.27	N	005380	5000	11579 억	83415793	N	N	2295	N	N
120	20241210	100204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	208000	7000	2	3.48	40846555500	197650	25.52	205500	208500	204000	261000	141000	201000	206666.72	39.83	-13246	17832	204333	202666	201333	199666	198333	202500	199500	11580	60000	5000	152760	500	1	209416191	435586	4.77	0.61	12	0.09	43589.00	341739.00	299500	20240628	-30.55	179800	20240122	15.68	299500	-30.55	20240628	179800	15.68	20240122	299500	-30.55	20240628	179800	15.68	20240122	0.27	N	005380	5000	11579 억	83415793	N	N	2295	N	N
121	20241210	090206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	204500	3500	2	1.74	7381855000	35986	4.65	205500	206000	204000	261000	141000	201000	205154.16	39.83	-13246	12229	204333	202666	201333	199666	198333	202500	199500	11580	60000	5000	152760	500	1	209416191	428256	4.69	0.60	12	0.02	43589.00	341739.00	299500	20240628	-31.72	179800	20240122	13.74	299500	-31.72	20240628	179800	13.74	20240122	299500	-31.72	20240628	179800	13.74	20240122	0.27	N	005380	5000	11579 억	83415793	N	N	2295	N	N
122	20241209	160203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	201000	-2500	5	-1.23	155051090500	769973	98.93	201000	203000	200000	264500	142500	203500	201372.77	39.84	-18258	142597	209166	206332	203166	200332	197166	206500	200500	11580	61000	5000	154660	500	1	209416191	420927	4.61	0.59	12	0.37	43589.00	341739.00	299500	20240628	-32.89	179800	20240122	11.79	299500	-32.89	20240628	179800	11.79	20240122	299500	-32.89	20240628	179800	11.79	20240122	0.26	N	005380	5000	11579 억	83422255	N	N	2295	N	N
123	20241209	150204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	201500	-2000	5	-0.98	136847434000	679372	87.29	201000	203000	200000	264500	142500	203500	201432.19	39.84	-18258	133016	209166	206332	203166	200332	197166	206500	200500	11580	61000	5000	154660	500	1	209416191	421974	4.62	0.59	12	0.32	43589.00	341739.00	299500	20240628	-32.72	179800	20240122	12.07	299500	-32.72	20240628	179800	12.07	20240122	299500	-32.72	20240628	179800	12.07	20240122	0.26	N	005380	5000	11579 억	83422255	N	N	3410	N	N
124	20241209	140204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	201500	-2000	5	-0.98	112906586000	560437	72.01	201000	203000	200000	264500	142500	203500	201461.62	39.84	-18258	115300	209166	206332	203166	200332	197166	206500	200500	11580	61000	5000	154660	500	1	209416191	421974	4.62	0.59	12	0.27	43589.00	341739.00	299500	20240628	-32.72	179800	20240122	12.07	299500	-32.72	20240628	179800	12.07	20240122	299500	-32.72	20240628	179800	12.07	20240122	0.26	N	005380	5000	11579 억	83422255	N	N	3410	N	N
125	20241209	130206	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	201000	-2500	5	-1.23	92499926500	459289	59.01	201000	203000	200000	264500	142500	203500	201398.00	39.84	-18258	83545	209166	206332	203166	200332	197166	206500	200500	11580	61000	5000	154660	500	1	209416191	420927	4.61	0.59	12	0.22	43589.00	341739.00	299500	20240628	-32.89	179800	20240122	11.79	299500	-32.89	20240628	179800	11.79	20240122	299500	-32.89	20240628	179800	11.79	20240122	0.26	N	005380	5000	11579 억	83422255	N	N	3410	N	N
126	20241209	120204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	201000	-2500	5	-1.23	81636993000	405305	52.08	201000	203000	200000	264500	142500	203500	201421.03	39.84	-18258	68706	209166	206332	203166	200332	197166	206500	200500	11580	61000	5000	154660	500	1	209416191	420927	4.61	0.59	12	0.19	43589.00	341739.00	299500	20240628	-32.89	179800	20240122	11.79	299500	-32.89	20240628	179800	11.79	20240122	299500	-32.89	20240628	179800	11.79	20240122	0.26	N	005380	5000	11579 억	83422255	N	N	3410	N	N
127	20241209	110205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	202000	-1500	5	-0.74	66231290500	328724	42.24	201000	203000	200000	264500	142500	203500	201479.81	39.84	-18258	78507	209166	206332	203166	200332	197166	206500	200500	11580	61000	5000	154660	500	1	209416191	423021	4.63	0.59	12	0.16	43589.00	341739.00	299500	20240628	-32.55	179800	20240122	12.35	299500	-32.55	20240628	179800	12.35	20240122	299500	-32.55	20240628	179800	12.35	20240122	0.26	N	005380	5000	11579 억	83422255	N	N	3410	N	N
128	20241209	100205	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	202000	-1500	5	-0.74	51452294500	255620	32.84	201000	202500	200000	264500	142500	203500	201284.13	39.84	-18258	80328	209166	206332	203166	200332	197166	206500	200500	11580	61000	5000	154660	500	1	209416191	423021	4.63	0.59	12	0.12	43589.00	341739.00	299500	20240628	-32.55	179800	20240122	12.35	299500	-32.55	20240628	179800	12.35	20240122	299500	-32.55	20240628	179800	12.35	20240122	0.26	N	005380	5000	11579 억	83422255	N	N	3410	N	N
129	20241209	090204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	200500	-3000	5	-1.47	9528123500	47406	6.09	201000	202000	200000	264500	142500	203500	200988.76	39.84	-18258	14484	209166	206332	203166	200332	197166	206500	200500	11580	61000	5000	154660	500	1	209416191	419879	4.60	0.59	12	0.02	43589.00	341739.00	299500	20240628	-33.06	179800	20240122	11.51	299500	-33.06	20240628	179800	11.51	20240122	299500	-33.06	20240628	179800	11.51	20240122	0.26	N	005380	5000	11579 억	83422255	N	N	3410	N	N
130	20241206	160204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	203500	-1000	5	-0.49	155902898500	767172	127.01	203500	206000	200000	265500	143500	204500	203217.18	39.92	0	46001	212833	208666	206333	202166	199833	207500	201000	11580	61000	5000	155420	500	1	209416191	426162	4.67	0.60	12	0.37	43589.00	341739.00	299500	20240628	-32.05	179800	20240122	13.18	299500	-32.05	20240628	179800	13.18	20240122	299500	-32.05	20240628	179800	13.18	20240122	0.28	N	005380	5000	11579 억	83605410	N	N	3378	N	N
131	20241206	150203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	204500	0	3	0.00	139126340000	684790	113.38	203500	206000	200000	265500	143500	204500	203166.37	39.92	0	34786	212833	208666	206333	202166	199833	207500	201000	11580	61000	5000	155420	500	1	209416191	428256	4.69	0.60	12	0.33	43589.00	341739.00	299500	20240628	-31.72	179800	20240122	13.74	299500	-31.72	20240628	179800	13.74	20240122	299500	-31.72	20240628	179800	13.74	20240122	0.28	N	005380	5000	11579 억	83605410	N	N	2025	N	N
132	20241206	140203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	204500	0	3	0.00	119743407000	589978	97.68	203500	206000	200000	265500	143500	204500	202962.42	39.92	0	56374	212833	208666	206333	202166	199833	207500	201000	11580	61000	5000	155420	500	1	209416191	428256	4.69	0.60	12	0.28	43589.00	341739.00	299500	20240628	-31.72	179800	20240122	13.74	299500	-31.72	20240628	179800	13.74	20240122	299500	-31.72	20240628	179800	13.74	20240122	0.28	N	005380	5000	11579 억	83605410	N	N	2025	N	N
133	20241206	130203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	203000	-1500	5	-0.73	104488530500	515157	85.29	203500	206000	200000	265500	143500	204500	202828.42	39.92	0	53558	212833	208666	206333	202166	199833	207500	201000	11580	61000	5000	155420	500	1	209416191	425115	4.66	0.59	12	0.25	43589.00	341739.00	299500	20240628	-32.22	179800	20240122	12.90	299500	-32.22	20240628	179800	12.90	20240122	299500	-32.22	20240628	179800	12.90	20240122	0.28	N	005380	5000	11579 억	83605410	N	N	2025	N	N
134	20241206	120203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	203000	-1500	5	-0.73	95169647000	469241	77.69	203500	206000	200000	265500	143500	204500	202816.03	39.92	0	42518	212833	208666	206333	202166	199833	207500	201000	11580	61000	5000	155420	500	1	209416191	425115	4.66	0.59	12	0.22	43589.00	341739.00	299500	20240628	-32.22	179800	20240122	12.90	299500	-32.22	20240628	179800	12.90	20240122	299500	-32.22	20240628	179800	12.90	20240122	0.28	N	005380	5000	11579 억	83605410	N	N	2025	N	N
135	20241206	110204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	202000	-2500	5	-1.22	79394940000	391475	64.81	203500	206000	200000	265500	143500	204500	202809.60	39.92	0	27202	212833	208666	206333	202166	199833	207500	201000	11580	61000	5000	155420	500	1	209416191	423021	4.63	0.59	12	0.19	43589.00	341739.00	299500	20240628	-32.55	179800	20240122	12.35	299500	-32.55	20240628	179800	12.35	20240122	299500	-32.55	20240628	179800	12.35	20240122	0.28	N	005380	5000	11579 억	83605410	N	N	2025	N	N
136	20241206	100202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	204000	-500	5	-0.24	38069227500	186542	30.88	203500	206000	201500	265500	143500	204500	204078.52	39.92	0	11236	212833	208666	206333	202166	199833	207500	201000	11580	61000	5000	155420	500	1	209416191	427209	4.68	0.60	12	0.09	43589.00	341739.00	299500	20240628	-31.89	179800	20240122	13.46	299500	-31.89	20240628	179800	13.46	20240122	299500	-31.89	20240628	179800	13.46	20240122	0.28	N	005380	5000	11579 억	83605410	N	N	2025	N	N
137	20241206	090203	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	202000	-2500	5	-1.22	6064805000	29890	4.95	203500	204000	201500	265500	143500	204500	202902.55	39.92	0	-1021	212833	208666	206333	202166	199833	207500	201000	11580	61000	5000	155420	500	1	209416191	423021	4.63	0.59	12	0.01	43589.00	341739.00	299500	20240628	-32.55	179800	20240122	12.35	299500	-32.55	20240628	179800	12.35	20240122	299500	-32.55	20240628	179800	12.35	20240122	0.28	N	005380	5000	11579 억	83605410	N	N	2025	N	N
138	20241205	160201	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	204500	-4500	5	-2.15	120864618000	586073	63.76	209000	210500	204000	271500	146500	209000	206232.85	39.96	-17900	-42536	215666	212332	209666	206332	203666	214000	208000	11580	62500	5000	158840	500	1	209416191	428256	4.69	0.60	12	0.28	43589.00	341739.00	299500	20240628	-31.72	179800	20240122	13.74	299500	-31.72	20240628	179800	13.74	20240122	299500	-31.72	20240628	179800	13.74	20240122	0.27	N	005380	5000	11579 억	83676556	N	N	2025	N	N
139	20241205	150202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	205000	-4000	5	-1.91	106166046500	514249	55.95	209000	210500	205000	271500	146500	209000	206448.63	39.96	-17900	-50387	215666	212332	209666	206332	203666	214000	208000	11580	62500	5000	158840	500	1	209416191	429303	4.70	0.60	12	0.25	43589.00	341739.00	299500	20240628	-31.55	179800	20240122	14.02	299500	-31.55	20240628	179800	14.02	20240122	299500	-31.55	20240628	179800	14.02	20240122	0.27	N	005380	5000	11579 억	83676556	N	N	1955	N	N
140	20241205	140201	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	206000	-3000	5	-1.44	83563420500	404454	44.00	209000	210500	205000	271500	146500	209000	206607.87	39.96	-17900	-58991	215666	212332	209666	206332	203666	214000	208000	11580	62500	5000	158840	500	1	209416191	431397	4.73	0.60	12	0.19	43589.00	341739.00	299500	20240628	-31.22	179800	20240122	14.57	299500	-31.22	20240628	179800	14.57	20240122	299500	-31.22	20240628	179800	14.57	20240122	0.27	N	005380	5000	11579 억	83676556	N	N	1955	N	N
141	20241205	130202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	205500	-3500	5	-1.67	69831227500	337639	36.73	209000	210500	205000	271500	146500	209000	206822.04	39.96	-17900	-55351	215666	212332	209666	206332	203666	214000	208000	11580	62500	5000	158840	500	1	209416191	430350	4.71	0.60	12	0.16	43589.00	341739.00	299500	20240628	-31.39	179800	20240122	14.29	299500	-31.39	20240628	179800	14.29	20240122	299500	-31.39	20240628	179800	14.29	20240122	0.27	N	005380	5000	11579 억	83676556	N	N	1955	N	N
142	20241205	120202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	205500	-3500	5	-1.67	60013620000	289855	31.54	209000	210500	205500	271500	146500	209000	207046.92	39.96	-17900	-47643	215666	212332	209666	206332	203666	214000	208000	11580	62500	5000	158840	500	1	209416191	430350	4.71	0.60	12	0.14	43589.00	341739.00	299500	20240628	-31.39	179800	20240122	14.29	299500	-31.39	20240628	179800	14.29	20240122	299500	-31.39	20240628	179800	14.29	20240122	0.27	N	005380	5000	11579 억	83676556	N	N	1955	N	N
143	20241205	110201	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	206500	-2500	5	-1.20	45205534500	217939	23.71	209000	210500	206000	271500	146500	209000	207422.75	39.96	-17900	-19217	215666	212332	209666	206332	203666	214000	208000	11580	62500	5000	158840	500	1	209416191	432444	4.74	0.60	12	0.10	43589.00	341739.00	299500	20240628	-31.05	179800	20240122	14.85	299500	-31.05	20240628	179800	14.85	20240122	299500	-31.05	20240628	179800	14.85	20240122	0.27	N	005380	5000	11579 억	83676556	N	N	1955	N	N
144	20241205	100201	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	207000	-2000	5	-0.96	30568804000	147254	16.02	209000	210500	206000	271500	146500	209000	207592.18	39.96	-17900	-23346	215666	212332	209666	206332	203666	214000	208000	11580	62500	5000	158840	500	1	209416191	433492	4.75	0.61	12	0.07	43589.00	341739.00	299500	20240628	-30.88	179800	20240122	15.13	299500	-30.88	20240628	179800	15.13	20240122	299500	-30.88	20240628	179800	15.13	20240122	0.27	N	005380	5000	11579 억	83676556	N	N	1955	N	N
145	20241205	090201	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	210000	1000	2	0.48	4203994500	20091	2.19	209000	210500	208000	271500	146500	209000	209247.87	39.96	-17900	-5387	215666	212332	209666	206332	203666	214000	208000	11580	62500	5000	158840	500	1	209416191	439774	4.82	0.61	12	0.01	43589.00	341739.00	299500	20240628	-29.88	179800	20240122	16.80	299500	-29.88	20240628	179800	16.80	20240122	299500	-29.88	20240628	179800	16.80	20240122	0.27	N	005380	5000	11579 억	83676556	N	N	1955	N	N
146	20241204	160159	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	209000	-5500	5	-2.56	192141828000	916925	146.72	208500	213000	207000	278500	150500	214500	209551.23	40.04	0	-98505	219833	217166	215333	212666	210833	216250	211750	11580	64000	5000	163020	500	1	209416191	437680	4.79	0.61	12	0.44	43589.00	341739.00	299500	20240628	-30.22	179800	20240122	16.24	299500	-30.22	20240628	179800	16.24	20240122	299500	-30.22	20240628	179800	16.24	20240122	0.29	N	005380	5000	11579 억	83853516	N	N	1955	N	N
147	20241204	150200	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	209500	-5000	5	-2.33	169842533500	810354	129.67	208500	213000	207000	278500	150500	214500	209590.38	40.04	0	-122391	219833	217166	215333	212666	210833	216250	211750	11580	64000	5000	163020	500	1	209416191	438727	4.81	0.61	12	0.39	43589.00	341739.00	299500	20240628	-30.05	179800	20240122	16.52	299500	-30.05	20240628	179800	16.52	20240122	299500	-30.05	20240628	179800	16.52	20240122	0.29	N	005380	5000	11579 억	83853516	N	N	16183	N	N
148	20241204	140159	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	208500	-6000	5	-2.80	136506552500	650482	104.09	208500	213000	208000	278500	150500	214500	209854.27	40.04	0	-108504	219833	217166	215333	212666	210833	216250	211750	11580	64000	5000	163020	500	1	209416191	436633	4.78	0.61	12	0.31	43589.00	341739.00	299500	20240628	-30.38	179800	20240122	15.96	299500	-30.38	20240628	179800	15.96	20240122	299500	-30.38	20240628	179800	15.96	20240122	0.29	N	005380	5000	11579 억	83853516	N	N	16183	N	N
149	20241204	130200	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	209000	-5500	5	-2.56	114375060000	544320	87.10	208500	213000	208000	278500	150500	214500	210124.45	40.04	0	-75075	219833	217166	215333	212666	210833	216250	211750	11580	64000	5000	163020	500	1	209416191	437680	4.79	0.61	12	0.26	43589.00	341739.00	299500	20240628	-30.22	179800	20240122	16.24	299500	-30.22	20240628	179800	16.24	20240122	299500	-30.22	20240628	179800	16.24	20240122	0.29	N	005380	5000	11579 억	83853516	N	N	16183	N	N
150	20241204	120159	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	210000	-4500	5	-2.10	103899691000	494271	79.09	208500	213000	208000	278500	150500	214500	210207.71	40.04	0	-60498	219833	217166	215333	212666	210833	216250	211750	11580	64000	5000	163020	500	1	209416191	439774	4.82	0.61	12	0.24	43589.00	341739.00	299500	20240628	-29.88	179800	20240122	16.80	299500	-29.88	20240628	179800	16.80	20240122	299500	-29.88	20240628	179800	16.80	20240122	0.29	N	005380	5000	11579 억	83853516	N	N	16183	N	N
151	20241204	110157	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	209500	-5000	5	-2.33	90729026000	431456	69.04	208500	213000	208000	278500	150500	214500	210285.43	40.04	0	-57451	219833	217166	215333	212666	210833	216250	211750	11580	64000	5000	163020	500	1	209416191	438727	4.81	0.61	12	0.21	43589.00	341739.00	299500	20240628	-30.05	179800	20240122	16.52	299500	-30.05	20240628	179800	16.52	20240122	299500	-30.05	20240628	179800	16.52	20240122	0.29	N	005380	5000	11579 억	83853516	N	N	16183	N	N
152	20241204	100157	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	210000	-4500	5	-2.10	73209672500	347805	55.66	208500	213000	208000	278500	150500	214500	210490.26	40.04	0	-29635	219833	217166	215333	212666	210833	216250	211750	11580	64000	5000	163020	500	1	209416191	439774	4.82	0.61	12	0.17	43589.00	341739.00	299500	20240628	-29.88	179800	20240122	16.80	299500	-29.88	20240628	179800	16.80	20240122	299500	-29.88	20240628	179800	16.80	20240122	0.29	N	005380	5000	11579 억	83853516	N	N	16183	N	N
153	20241204	090200	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	210000	-4500	5	-2.10	21010989000	100505	16.08	208500	211500	208000	278500	150500	214500	209052.70	40.04	0	-18086	219833	217166	215333	212666	210833	216250	211750	11580	64000	5000	163020	500	1	209416191	439774	4.82	0.61	12	0.05	43589.00	341739.00	299500	20240628	-29.88	179800	20240122	16.80	299500	-29.88	20240628	179800	16.80	20240122	299500	-29.88	20240628	179800	16.80	20240122	0.29	N	005380	5000	11579 억	83853516	N	N	16183	N	N
154	20241203	160207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	214500	-1500	5	-0.69	131661233500	611161	117.38	218000	218000	213500	280500	151500	216000	215430.90	40.05	0	-44706	222666	219332	217166	213832	211666	218250	212750	11580	64500	5000	164160	500	1	209416191	449198	4.92	0.63	12	0.29	43589.00	341739.00	299500	20240628	-28.38	179800	20240122	19.30	299500	-28.38	20240628	179800	19.30	20240122	299500	-28.38	20240628	179800	19.30	20240122	0.29	N	005380	5000	11579 억	83864597	N	N	16183	N	N
155	20241203	150209	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	213500	-2500	5	-1.16	108483444000	503033	96.62	218000	218000	213500	280500	151500	216000	215658.59	40.05	0	-61189	222666	219332	217166	213832	211666	218250	212750	11580	64500	5000	164160	500	1	209416191	447104	4.90	0.62	12	0.24	43589.00	341739.00	299500	20240628	-28.71	179800	20240122	18.74	299500	-28.71	20240628	179800	18.74	20240122	299500	-28.71	20240628	179800	18.74	20240122	0.29	N	005380	5000	11579 억	83864597	N	N	598	N	N
156	20241203	140204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	214500	-1500	5	-0.69	88859002500	411467	79.03	218000	218000	214500	280500	151500	216000	215956.55	40.05	0	-38953	222666	219332	217166	213832	211666	218250	212750	11580	64500	5000	164160	500	1	209416191	449198	4.92	0.63	12	0.20	43589.00	341739.00	299500	20240628	-28.38	179800	20240122	19.30	299500	-28.38	20240628	179800	19.30	20240122	299500	-28.38	20240628	179800	19.30	20240122	0.29	N	005380	5000	11579 억	83864597	N	N	598	N	N
157	20241203	130208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	216000	0	3	0.00	67461925000	312121	59.95	218000	218000	214500	280500	151500	216000	216140.37	40.05	0	-18811	222666	219332	217166	213832	211666	218250	212750	11580	64500	5000	164160	500	1	209416191	452339	4.96	0.63	12	0.15	43589.00	341739.00	299500	20240628	-27.88	179800	20240122	20.13	299500	-27.88	20240628	179800	20.13	20240122	299500	-27.88	20240628	179800	20.13	20240122	0.29	N	005380	5000	11579 억	83864597	N	N	598	N	N
158	20241203	120215	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	216000	0	3	0.00	57142020500	264415	50.79	218000	218000	214500	280500	151500	216000	216107.40	40.05	0	-17319	222666	219332	217166	213832	211666	218250	212750	11580	64500	5000	164160	500	1	209416191	452339	4.96	0.63	12	0.13	43589.00	341739.00	299500	20240628	-27.88	179800	20240122	20.13	299500	-27.88	20240628	179800	20.13	20240122	299500	-27.88	20240628	179800	20.13	20240122	0.29	N	005380	5000	11579 억	83864597	N	N	598	N	N
159	20241203	110208	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	216500	500	2	0.23	43976660000	203410	39.07	218000	218000	214500	280500	151500	216000	216197.30	40.05	0	-11309	222666	219332	217166	213832	211666	218250	212750	11580	64500	5000	164160	500	1	209416191	453386	4.97	0.63	12	0.10	43589.00	341739.00	299500	20240628	-27.71	179800	20240122	20.41	299500	-27.71	20240628	179800	20.41	20240122	299500	-27.71	20240628	179800	20.41	20240122	0.29	N	005380	5000	11579 억	83864597	N	N	598	N	N
160	20241203	100201	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	214500	-1500	5	-0.69	26369420000	121901	23.41	218000	218000	214500	280500	151500	216000	216318.76	40.05	0	-6940	222666	219332	217166	213832	211666	218250	212750	11580	64500	5000	164160	500	1	209416191	449198	4.92	0.63	12	0.06	43589.00	341739.00	299500	20240628	-28.38	179800	20240122	19.30	299500	-28.38	20240628	179800	19.30	20240122	299500	-28.38	20240628	179800	19.30	20240122	0.29	N	005380	5000	11579 억	83864597	N	N	598	N	N
161	20241203	090200	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	215500	-500	5	-0.23	4405761000	20256	3.89	218000	218000	215500	280500	151500	216000	217516.35	40.05	0	834	222666	219332	217166	213832	211666	218250	212750	11580	64500	5000	164160	500	1	209416191	451292	4.94	0.63	12	0.01	43589.00	341739.00	299500	20240628	-28.05	179800	20240122	19.86	299500	-28.05	20240628	179800	19.86	20240122	299500	-28.05	20240628	179800	19.86	20240122	0.29	N	005380	5000	11579 억	83864597	N	N	598	N	N
162	20241202	160157	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	216000	-2500	5	-1.14	112499034000	518260	89.92	219500	220500	215000	284000	153000	218500	217069.89	40.03	0	-85058	223166	220832	217666	215332	212166	219250	213750	11580	65500	5000	166060	500	1	209416191	452339	4.96	0.63	12	0.25	43589.00	341739.00	299500	20240628	-27.88	179800	20240122	20.13	299500	-27.88	20240628	179800	20.13	20240122	299500	-27.88	20240628	179800	20.13	20240122	0.28	N	005380	5000	11579 억	83834738	N	N	598	N	N
163	20241202	150201	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	217000	-1500	5	-0.69	92761486000	427011	74.09	219500	220500	215000	284000	153000	218500	217231.32	40.03	0	-64148	223166	220832	217666	215332	212166	219250	213750	11580	65500	5000	166060	500	1	209416191	454433	4.98	0.63	12	0.20	43589.00	341739.00	299500	20240628	-27.55	179800	20240122	20.69	299500	-27.55	20240628	179800	20.69	20240122	299500	-27.55	20240628	179800	20.69	20240122	0.28	N	005380	5000	11579 억	83834738	N	N	594	N	N
164	20241202	140202	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	217500	-1000	5	-0.46	81393325500	374801	65.03	219500	220500	215000	284000	153000	218500	217160.39	40.03	0	-51722	223166	220832	217666	215332	212166	219250	213750	11580	65500	5000	166060	500	1	209416191	455480	4.99	0.64	12	0.18	43589.00	341739.00	299500	20240628	-27.38	179800	20240122	20.97	299500	-27.38	20240628	179800	20.97	20240122	299500	-27.38	20240628	179800	20.97	20240122	0.28	N	005380	5000	11579 억	83834738	N	N	594	N	N
165	20241202	130204	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	215500	-3000	5	-1.37	64882367500	298723	51.83	219500	220500	215000	284000	153000	218500	217194.55	40.03	0	-64704	223166	220832	217666	215332	212166	219250	213750	11580	65500	5000	166060	500	1	209416191	451292	4.94	0.63	12	0.14	43589.00	341739.00	299500	20240628	-28.05	179800	20240122	19.86	299500	-28.05	20240628	179800	19.86	20240122	299500	-28.05	20240628	179800	19.86	20240122	0.28	N	005380	5000	11579 억	83834738	N	N	594	N	N
166	20241202	120207	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	215500	-3000	5	-1.37	56365378500	259205	44.97	219500	220500	215000	284000	153000	218500	217450.61	40.03	0	-52836	223166	220832	217666	215332	212166	219250	213750	11580	65500	5000	166060	500	1	209416191	451292	4.94	0.63	12	0.12	43589.00	341739.00	299500	20240628	-28.05	179800	20240122	19.86	299500	-28.05	20240628	179800	19.86	20240122	299500	-28.05	20240628	179800	19.86	20240122	0.28	N	005380	5000	11579 억	83834738	N	N	594	N	N
167	20241202	110157	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	216000	-2500	5	-1.14	45810132000	210244	36.48	219500	220500	215500	284000	153000	218500	217887.28	40.03	0	-37549	223166	220832	217666	215332	212166	219250	213750	11580	65500	5000	166060	500	1	209416191	452339	4.96	0.63	12	0.10	43589.00	341739.00	299500	20240628	-27.88	179800	20240122	20.13	299500	-27.88	20240628	179800	20.13	20240122	299500	-27.88	20240628	179800	20.13	20240122	0.28	N	005380	5000	11579 억	83834738	N	N	594	N	N
168	20241202	100157	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	217500	-1000	5	-0.46	28301930500	129352	22.44	219500	220500	217000	284000	153000	218500	218800.20	40.03	0	-15485	223166	220832	217666	215332	212166	219250	213750	11580	65500	5000	166060	500	1	209416191	455480	4.99	0.64	12	0.06	43589.00	341739.00	299500	20240628	-27.38	179800	20240122	20.97	299500	-27.38	20240628	179800	20.97	20240122	299500	-27.38	20240628	179800	20.97	20240122	0.28	N	005380	5000	11579 억	83834738	N	N	594	N	N
169	20241202	090158	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	220500	2000	2	0.92	5922270500	26960	4.68	219500	220500	218500	284000	153000	218500	219715.73	40.03	0	7603	223166	220832	217666	215332	212166	219250	213750	11580	65500	5000	166060	500	1	209416191	461763	5.06	0.65	12	0.01	43589.00	341739.00	299500	20240628	-26.38	179800	20240122	22.64	299500	-26.38	20240628	179800	22.64	20240122	299500	-26.38	20240628	179800	22.64	20240122	0.28	N	005380	5000	11579 억	83834738	N	N	594	N	N

84 KiB Raw Blame History

84 KiB

Raw Blame History