KissMeData/047810/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	160532	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	54900	500	2	0.92	13576397900	247185	69.99	54300	55300	54100	70700	38100	54400	54924.20	34.36	-11094	1352	57066	55732	54766	53432	52466	55250	52950	4874	16300	5000	41340	100	1	97475107	53514	23.89	3.35	12	0.25	2298.00	16388.00	70600	20241114	-22.24	47800	20240202	14.85	70600	-22.24	20241114	47800	14.85	20240202	70600	-22.24	20241114	47800	14.85	20240202	0.60	N	047810	5000	4873 억	33495739	N	N	4576	N	N
3	20241231	150534	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	54900	500	2	0.92	13576397900	247185	69.99	54300	55300	54100	70700	38100	54400	54924.20	34.36	-11094	1352	57066	55732	54766	53432	52466	55250	52950	4874	16300	5000	41340	100	1	97475107	53514	23.89	3.35	12	0.25	2298.00	16388.00	70600	20241114	-22.24	47800	20240202	14.85	70600	-22.24	20241114	47800	14.85	20240202	70600	-22.24	20241114	47800	14.85	20240202	0.60	N	047810	5000	4873 억	33495739	N	N	4576	N	N
4	20241231	140532	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	54900	500	2	0.92	13576397900	247185	69.99	54300	55300	54100	70700	38100	54400	54924.20	34.36	-11094	1352	57066	55732	54766	53432	52466	55250	52950	4874	16300	5000	41340	100	1	97475107	53514	23.89	3.35	12	0.25	2298.00	16388.00	70600	20241114	-22.24	47800	20240202	14.85	70600	-22.24	20241114	47800	14.85	20240202	70600	-22.24	20241114	47800	14.85	20240202	0.60	N	047810	5000	4873 억	33495739	N	N	4576	N	N
5	20241231	130533	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	54900	500	2	0.92	13576397900	247185	69.99	54300	55300	54100	70700	38100	54400	54924.20	34.36	-11094	1352	57066	55732	54766	53432	52466	55250	52950	4874	16300	5000	41340	100	1	97475107	53514	23.89	3.35	12	0.25	2298.00	16388.00	70600	20241114	-22.24	47800	20240202	14.85	70600	-22.24	20241114	47800	14.85	20240202	70600	-22.24	20241114	47800	14.85	20240202	0.60	N	047810	5000	4873 억	33495739	N	N	4576	N	N
6	20241231	120532	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	54900	500	2	0.92	13576397900	247185	69.99	54300	55300	54100	70700	38100	54400	54924.20	34.36	-11094	1352	57066	55732	54766	53432	52466	55250	52950	4874	16300	5000	41340	100	1	97475107	53514	23.89	3.35	12	0.25	2298.00	16388.00	70600	20241114	-22.24	47800	20240202	14.85	70600	-22.24	20241114	47800	14.85	20240202	70600	-22.24	20241114	47800	14.85	20240202	0.60	N	047810	5000	4873 억	33495739	N	N	4576	N	N
7	20241231	110531	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	54900	500	2	0.92	13576397900	247185	69.99	54300	55300	54100	70700	38100	54400	54924.20	34.36	-11094	1352	57066	55732	54766	53432	52466	55250	52950	4874	16300	5000	41340	100	1	97475107	53514	23.89	3.35	12	0.25	2298.00	16388.00	70600	20241114	-22.24	47800	20240202	14.85	70600	-22.24	20241114	47800	14.85	20240202	70600	-22.24	20241114	47800	14.85	20240202	0.60	N	047810	5000	4873 억	33495739	N	N	4576	N	N
8	20241231	100525	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	54900	500	2	0.92	13576397900	247185	69.99	54300	55300	54100	70700	38100	54400	54924.20	34.36	-11094	1352	57066	55732	54766	53432	52466	55250	52950	4874	16300	5000	41340	100	1	97475107	53514	23.89	3.35	12	0.25	2298.00	16388.00	70600	20241114	-22.24	47800	20240202	14.85	70600	-22.24	20241114	47800	14.85	20240202	70600	-22.24	20241114	47800	14.85	20240202	0.60	N	047810	5000	4873 억	33495739	N	N	4576	N	N
9	20241231	090533	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	54900	500	2	0.92	13576397900	247185	69.99	54300	55300	54100	70700	38100	54400	54924.20	34.36	-11094	1352	57066	55732	54766	53432	52466	55250	52950	4874	16300	5000	41340	100	1	97475107	53514	23.89	3.35	12	0.25	2298.00	16388.00	70600	20241114	-22.24	47800	20240202	14.85	70600	-22.24	20241114	47800	14.85	20240202	70600	-22.24	20241114	47800	14.85	20240202	0.60	N	047810	5000	4873 억	33495739	N	N	4576	N	N
10	20241230	160530	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	54900	500	2	0.92	13477300600	245381	69.48	54300	55300	54100	70700	38100	54400	54924.20	34.37	0	1352	57066	55732	54766	53432	52466	55250	52950	4874	16300	5000	41340	100	1	97475107	53514	23.89	3.35	12	0.25	2298.00	16388.00	70600	20241114	-22.24	47800	20240202	14.85	70600	-22.24	20241114	47800	14.85	20240202	70600	-22.24	20241114	47800	14.85	20240202	0.60	N	047810	5000	4873 억	33506833	N	N	4576	N	N
11	20241230	150533	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	55000	600	2	1.10	11056007500	201329	57.00	54300	55300	54100	70700	38100	54400	54915.36	34.37	0	12470	57066	55732	54766	53432	52466	55250	52950	4874	16300	5000	41340	100	1	97475107	53611	23.93	3.36	12	0.21	2298.00	16388.00	70600	20241114	-22.10	47800	20240202	15.06	70600	-22.10	20241114	47800	15.06	20240202	70600	-22.10	20241114	47800	15.06	20240202	0.60	N	047810	5000	4873 억	33506833	N	N	2841	N	N
12	20241230	140532	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	55200	800	2	1.47	9555719400	174124	49.30	54300	55300	54100	70700	38100	54400	54879.07	34.37	0	14847	57066	55732	54766	53432	52466	55250	52950	4874	16300	5000	41340	100	1	97475107	53806	24.02	3.37	12	0.18	2298.00	16388.00	70600	20241114	-21.81	47800	20240202	15.48	70600	-21.81	20241114	47800	15.48	20240202	70600	-21.81	20241114	47800	15.48	20240202	0.60	N	047810	5000	4873 억	33506833	N	N	2841	N	N
13	20241230	130532	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	55000	600	2	1.10	7158796100	130591	36.98	54300	55300	54100	70700	38100	54400	54818.74	34.37	0	1937	57066	55732	54766	53432	52466	55250	52950	4874	16300	5000	41340	100	1	97475107	53611	23.93	3.36	12	0.13	2298.00	16388.00	70600	20241114	-22.10	47800	20240202	15.06	70600	-22.10	20241114	47800	15.06	20240202	70600	-22.10	20241114	47800	15.06	20240202	0.60	N	047810	5000	4873 억	33506833	N	N	2841	N	N
14	20241230	120529	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	55000	600	2	1.10	6315522900	115238	32.63	54300	55300	54100	70700	38100	54400	54804.49	34.37	0	3749	57066	55732	54766	53432	52466	55250	52950	4874	16300	5000	41340	100	1	97475107	53611	23.93	3.36	12	0.12	2298.00	16388.00	70600	20241114	-22.10	47800	20240202	15.06	70600	-22.10	20241114	47800	15.06	20240202	70600	-22.10	20241114	47800	15.06	20240202	0.60	N	047810	5000	4873 억	33506833	N	N	2841	N	N
15	20241230	110532	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	55100	700	2	1.29	5564397900	101613	28.77	54300	55300	54100	70700	38100	54400	54761.02	34.37	0	4830	57066	55732	54766	53432	52466	55250	52950	4874	16300	5000	41340	100	1	97475107	53709	23.98	3.36	12	0.10	2298.00	16388.00	70600	20241114	-21.95	47800	20240202	15.27	70600	-21.95	20241114	47800	15.27	20240202	70600	-21.95	20241114	47800	15.27	20240202	0.60	N	047810	5000	4873 억	33506833	N	N	2841	N	N
16	20241230	100531	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	55000	600	2	1.10	4146531700	75842	21.47	54300	55300	54100	70700	38100	54400	54673.62	34.37	0	5956	57066	55732	54766	53432	52466	55250	52950	4874	16300	5000	41340	100	1	97475107	53611	23.93	3.36	12	0.08	2298.00	16388.00	70600	20241114	-22.10	47800	20240202	15.06	70600	-22.10	20241114	47800	15.06	20240202	70600	-22.10	20241114	47800	15.06	20240202	0.60	N	047810	5000	4873 억	33506833	N	N	2841	N	N
17	20241230	090533	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	54500	100	2	0.18	660700600	12148	3.44	54300	54800	54100	70700	38100	54400	54387.51	34.37	0	4055	57066	55732	54766	53432	52466	55250	52950	4874	16300	5000	41340	100	1	97475107	53124	23.72	3.33	12	0.01	2298.00	16388.00	70600	20241114	-22.80	47800	20240202	14.02	70600	-22.80	20241114	47800	14.02	20240202	70600	-22.80	20241114	47800	14.02	20240202	0.60	N	047810	5000	4873 억	33506833	N	N	2841	N	N
18	20241227	160529	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	54400	-1300	5	-2.33	19128815000	349599	108.78	55400	56100	53800	72400	39000	55700	54716.48	34.43	0	-25084	56833	56266	55733	55166	54633	56000	54900	4874	16700	5000	42330	100	1	97475107	53026	23.67	3.32	12	0.36	2298.00	16388.00	70600	20241114	-22.95	47800	20240202	13.81	70600	-22.95	20241114	47800	13.81	20240202	70600	-22.95	20241114	47800	13.81	20240202	0.59	N	047810	5000	4873 억	33556033	N	N	2841	N	N
19	20241227	150529	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	54400	-1300	5	-2.33	17796773200	325131	101.16	55400	56100	53800	72400	39000	55700	54737.08	34.43	0	-32846	56833	56266	55733	55166	54633	56000	54900	4874	16700	5000	42330	100	1	97475107	53026	23.67	3.32	12	0.33	2298.00	16388.00	70600	20241114	-22.95	47800	20240202	13.81	70600	-22.95	20241114	47800	13.81	20240202	70600	-22.95	20241114	47800	13.81	20240202	0.59	N	047810	5000	4873 억	33556033	N	N	4485	N	N
20	20241227	140531	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	54400	-1300	5	-2.33	15718820300	287078	89.32	55400	56100	53800	72400	39000	55700	54754.36	34.43	0	-44627	56833	56266	55733	55166	54633	56000	54900	4874	16700	5000	42330	100	1	97475107	53026	23.67	3.32	12	0.29	2298.00	16388.00	70600	20241114	-22.95	47800	20240202	13.81	70600	-22.95	20241114	47800	13.81	20240202	70600	-22.95	20241114	47800	13.81	20240202	0.59	N	047810	5000	4873 억	33556033	N	N	4485	N	N
21	20241227	130530	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	54500	-1200	5	-2.15	14340378800	261753	81.44	55400	56100	53800	72400	39000	55700	54785.74	34.43	0	-45595	56833	56266	55733	55166	54633	56000	54900	4874	16700	5000	42330	100	1	97475107	53124	23.72	3.33	12	0.27	2298.00	16388.00	70600	20241114	-22.80	47800	20240202	14.02	70600	-22.80	20241114	47800	14.02	20240202	70600	-22.80	20241114	47800	14.02	20240202	0.59	N	047810	5000	4873 억	33556033	N	N	4485	N	N
22	20241227	120529	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	54400	-1300	5	-2.33	12717440800	231952	72.17	55400	56100	53800	72400	39000	55700	54827.70	34.43	0	-42556	56833	56266	55733	55166	54633	56000	54900	4874	16700	5000	42330	100	1	97475107	53026	23.67	3.32	12	0.24	2298.00	16388.00	70600	20241114	-22.95	47800	20240202	13.81	70600	-22.95	20241114	47800	13.81	20240202	70600	-22.95	20241114	47800	13.81	20240202	0.59	N	047810	5000	4873 억	33556033	N	N	4485	N	N
23	20241227	110529	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	54000	-1700	5	-3.05	10981622000	199932	62.21	55400	56100	53800	72400	39000	55700	54926.58	34.43	0	-47781	56833	56266	55733	55166	54633	56000	54900	4874	16700	5000	42330	100	1	97475107	52637	23.50	3.30	12	0.21	2298.00	16388.00	70600	20241114	-23.51	47800	20240202	12.97	70600	-23.51	20241114	47800	12.97	20240202	70600	-23.51	20241114	47800	12.97	20240202	0.59	N	047810	5000	4873 억	33556033	N	N	4485	N	N
24	20241227	100528	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	55000	-700	5	-1.26	6803041200	123010	38.27	55400	56100	54700	72400	39000	55700	55304.61	34.43	0	-28327	56833	56266	55733	55166	54633	56000	54900	4874	16700	5000	42330	100	1	97475107	53611	23.93	3.36	12	0.13	2298.00	16388.00	70600	20241114	-22.10	47800	20240202	15.06	70600	-22.10	20241114	47800	15.06	20240202	70600	-22.10	20241114	47800	15.06	20240202	0.59	N	047810	5000	4873 억	33556033	N	N	4485	N	N
25	20241227	090531	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	55500	-200	5	-0.36	1354577300	24559	7.64	55400	55700	54700	72400	39000	55700	55154.89	34.43	0	-8103	56833	56266	55733	55166	54633	56000	54900	4874	16700	5000	42330	100	1	97475107	54099	24.15	3.39	12	0.03	2298.00	16388.00	70600	20241114	-21.39	47800	20240202	16.11	70600	-21.39	20241114	47800	16.11	20240202	70600	-21.39	20241114	47800	16.11	20240202	0.59	N	047810	5000	4873 억	33556033	N	N	4485	N	N
26	20241226	160528	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	55700	-200	5	-0.36	17839083500	319824	70.97	56300	56300	55200	72600	39200	55900	55778.09	34.45	0	-17780	58433	57166	56133	54866	53833	56650	54350	4874	16700	5000	42480	100	1	97475107	54294	24.24	3.40	12	0.33	2298.00	16388.00	70600	20241114	-21.10	47700	20231218	16.77	70600	-21.10	20241114	47800	16.53	20240202	70600	-21.10	20241114	47800	16.53	20240202	0.60	N	047810	5000	4873 억	33575533	N	N	4483	N	N
27	20241226	150525	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	55800	-100	5	-0.18	16553616700	296739	65.84	56300	56300	55200	72600	39200	55900	55785.11	34.45	0	-19174	58433	57166	56133	54866	53833	56650	54350	4874	16700	5000	42480	100	1	97475107	54391	24.28	3.40	12	0.30	2298.00	16388.00	70600	20241114	-20.96	47700	20231218	16.98	70600	-20.96	20241114	47800	16.74	20240202	70600	-20.96	20241114	47800	16.74	20240202	0.60	N	047810	5000	4873 억	33575533	N	N	1009	N	N
28	20241226	140525	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	55600	-300	5	-0.54	14330637300	256816	56.98	56300	56300	55200	72600	39200	55900	55801.19	34.45	0	-21640	58433	57166	56133	54866	53833	56650	54350	4874	16700	5000	42480	100	1	97475107	54196	24.19	3.39	12	0.26	2298.00	16388.00	70600	20241114	-21.25	47700	20231218	16.56	70600	-21.25	20241114	47800	16.32	20240202	70600	-21.25	20241114	47800	16.32	20240202	0.60	N	047810	5000	4873 억	33575533	N	N	1009	N	N
29	20241226	130526	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	55900	0	3	0.00	12329034700	220878	49.01	56300	56300	55200	72600	39200	55900	55818.30	34.45	0	-13736	58433	57166	56133	54866	53833	56650	54350	4874	16700	5000	42480	100	1	97475107	54489	24.33	3.41	12	0.23	2298.00	16388.00	70600	20241114	-20.82	47700	20231218	17.19	70600	-20.82	20241114	47800	16.95	20240202	70600	-20.82	20241114	47800	16.95	20240202	0.60	N	047810	5000	4873 억	33575533	N	N	1009	N	N
30	20241226	120523	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	56100	200	2	0.36	10972059600	196652	43.63	56300	56300	55200	72600	39200	55900	55794.29	34.45	0	-11048	58433	57166	56133	54866	53833	56650	54350	4874	16700	5000	42480	100	1	97475107	54684	24.41	3.42	12	0.20	2298.00	16388.00	70600	20241114	-20.54	47700	20231218	17.61	70600	-20.54	20241114	47800	17.36	20240202	70600	-20.54	20241114	47800	17.36	20240202	0.60	N	047810	5000	4873 억	33575533	N	N	1009	N	N
31	20241226	110525	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	55800	-100	5	-0.18	9543338700	171108	37.97	56300	56300	55200	72600	39200	55900	55773.77	34.45	0	-10210	58433	57166	56133	54866	53833	56650	54350	4874	16700	5000	42480	100	1	97475107	54391	24.28	3.40	12	0.18	2298.00	16388.00	70600	20241114	-20.96	47700	20231218	16.98	70600	-20.96	20241114	47800	16.74	20240202	70600	-20.96	20241114	47800	16.74	20240202	0.60	N	047810	5000	4873 억	33575533	N	N	1009	N	N
32	20241226	100525	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	55800	-100	5	-0.18	5806200800	104419	23.17	56300	56300	55200	72600	39200	55900	55604.83	34.45	0	-13810	58433	57166	56133	54866	53833	56650	54350	4874	16700	5000	42480	100	1	97475107	54391	24.28	3.40	12	0.11	2298.00	16388.00	70600	20241114	-20.96	47700	20231218	16.98	70600	-20.96	20241114	47800	16.74	20240202	70600	-20.96	20241114	47800	16.74	20240202	0.60	N	047810	5000	4873 억	33575533	N	N	1009	N	N
33	20241226	090526	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	56000	100	2	0.18	1257406700	22484	4.99	56300	56300	55500	72600	39200	55900	55924.51	34.45	0	-6751	58433	57166	56133	54866	53833	56650	54350	4874	16700	5000	42480	100	1	97475107	54586	24.37	3.42	12	0.02	2298.00	16388.00	70600	20241114	-20.68	47700	20231218	17.40	70600	-20.68	20241114	47800	17.15	20240202	70600	-20.68	20241114	47800	17.15	20240202	0.60	N	047810	5000	4873 억	33575533	N	N	1009	N	N
34	20241224	160526	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	55900	0	3	0.00	25115875200	448198	91.16	57200	57400	55100	72600	39200	55900	56037.51	34.66	0	-96896	57366	56632	55466	54732	53566	57000	55100	4874	16700	5000	42480	100	1	97475107	54489	24.33	3.41	12	0.46	2298.00	16388.00	70600	20241114	-20.82	47300	20231215	18.18	70600	-20.82	20241114	47800	16.95	20240202	70600	-20.82	20241114	47800	16.95	20240202	0.60	N	047810	5000	4873 억	33780302	N	N	1009	N	N
35	20241224	150524	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	55800	-100	5	-0.18	22868751500	407988	82.98	57200	57400	55100	72600	39200	55900	56052.53	34.66	0	-96875	57366	56632	55466	54732	53566	57000	55100	4874	16700	5000	42480	100	1	97475107	54391	24.28	3.40	12	0.42	2298.00	16388.00	70600	20241114	-20.96	47300	20231215	17.97	70600	-20.96	20241114	47800	16.74	20240202	70600	-20.96	20241114	47800	16.74	20240202	0.60	N	047810	5000	4873 억	33780302	N	N	2345	N	N
36	20241224	140523	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	55900	0	3	0.00	18861088600	336361	68.41	57200	57400	55100	72600	39200	55900	56073.98	34.66	0	-66040	57366	56632	55466	54732	53566	57000	55100	4874	16700	5000	42480	100	1	97475107	54489	24.33	3.41	12	0.35	2298.00	16388.00	70600	20241114	-20.82	47300	20231215	18.18	70600	-20.82	20241114	47800	16.95	20240202	70600	-20.82	20241114	47800	16.95	20240202	0.60	N	047810	5000	4873 억	33780302	N	N	2345	N	N
37	20241224	130524	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	55600	-300	5	-0.54	16248523800	289543	58.89	57200	57400	55100	72600	39200	55900	56117.87	34.66	0	-48947	57366	56632	55466	54732	53566	57000	55100	4874	16700	5000	42480	100	1	97475107	54196	24.19	3.39	12	0.30	2298.00	16388.00	70600	20241114	-21.25	47300	20231215	17.55	70600	-21.25	20241114	47800	16.32	20240202	70600	-21.25	20241114	47800	16.32	20240202	0.60	N	047810	5000	4873 억	33780302	N	N	2345	N	N
38	20241224	120523	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	55600	-300	5	-0.54	15035396600	267745	54.46	57200	57400	55100	72600	39200	55900	56155.71	34.66	0	-45023	57366	56632	55466	54732	53566	57000	55100	4874	16700	5000	42480	100	1	97475107	54196	24.19	3.39	12	0.27	2298.00	16388.00	70600	20241114	-21.25	47300	20231215	17.55	70600	-21.25	20241114	47800	16.32	20240202	70600	-21.25	20241114	47800	16.32	20240202	0.60	N	047810	5000	4873 억	33780302	N	N	2345	N	N
39	20241224	110525	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	55700	-200	5	-0.36	13515368300	240484	48.91	57200	57400	55100	72600	39200	55900	56200.77	34.66	0	-35348	57366	56632	55466	54732	53566	57000	55100	4874	16700	5000	42480	100	1	97475107	54294	24.24	3.40	12	0.25	2298.00	16388.00	70600	20241114	-21.10	47300	20231215	17.76	70600	-21.10	20241114	47800	16.53	20240202	70600	-21.10	20241114	47800	16.53	20240202	0.60	N	047810	5000	4873 억	33780302	N	N	2345	N	N
40	20241224	100525	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	55500	-400	5	-0.72	10907639800	193643	39.38	57200	57400	55100	72600	39200	55900	56328.73	34.66	0	-28701	57366	56632	55466	54732	53566	57000	55100	4874	16700	5000	42480	100	1	97475107	54099	24.15	3.39	12	0.20	2298.00	16388.00	70600	20241114	-21.39	47300	20231215	17.34	70600	-21.39	20241114	47800	16.11	20240202	70600	-21.39	20241114	47800	16.11	20240202	0.60	N	047810	5000	4873 억	33780302	N	N	2345	N	N
41	20241224	090527	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	57000	1100	2	1.97	4599544300	80635	16.40	57200	57400	56500	72600	39200	55900	57042.36	34.66	0	-11628	57366	56632	55466	54732	53566	57000	55100	4874	16700	5000	42480	100	1	97475107	55561	24.80	3.48	12	0.08	2298.00	16388.00	70600	20241114	-19.26	47300	20231215	20.51	70600	-19.26	20241114	47800	19.25	20240202	70600	-19.26	20241114	47800	19.25	20240202	0.60	N	047810	5000	4873 억	33780302	N	N	2345	N	N
42	20241223	160521	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	55900	1800	2	3.33	27078662200	487688	128.20	54700	56200	54300	70300	37900	54100	55524.40	34.70	-6496	-6914	55433	54766	54333	53666	53233	54550	53450	4874	16200	5000	41110	100	1	97475107	54489	24.33	3.41	12	0.50	2298.00	16388.00	70600	20241114	-20.82	47100	20231214	18.68	70600	-20.82	20241114	47800	16.95	20240202	70600	-20.82	20241114	47800	16.95	20240202	0.61	N	047810	5000	4873 억	33824079	N	N	2345	N	N
43	20241223	150524	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	56000	1900	2	3.51	24784156900	446666	117.42	54700	56200	54300	70300	37900	54100	55487.00	34.70	-6496	-936	55433	54766	54333	53666	53233	54550	53450	4874	16200	5000	41110	100	1	97475107	54586	24.37	3.42	12	0.46	2298.00	16388.00	70600	20241114	-20.68	47100	20231214	18.90	70600	-20.68	20241114	47800	17.15	20240202	70600	-20.68	20241114	47800	17.15	20240202	0.61	N	047810	5000	4873 억	33824079	N	N	1087	N	N
44	20241223	140519	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	56100	2000	2	3.70	19367197800	350039	92.02	54700	56100	54300	70300	37900	54100	55328.69	34.70	-6496	17910	55433	54766	54333	53666	53233	54550	53450	4874	16200	5000	41110	100	1	97475107	54684	24.41	3.42	12	0.36	2298.00	16388.00	70600	20241114	-20.54	47100	20231214	19.11	70600	-20.54	20241114	47800	17.36	20240202	70600	-20.54	20241114	47800	17.36	20240202	0.61	N	047810	5000	4873 억	33824079	N	N	1087	N	N
45	20241223	130520	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	55700	1600	2	2.96	16653307200	301477	79.25	54700	55800	54300	70300	37900	54100	55239.06	34.70	-6496	22481	55433	54766	54333	53666	53233	54550	53450	4874	16200	5000	41110	100	1	97475107	54294	24.24	3.40	12	0.31	2298.00	16388.00	70600	20241114	-21.10	47100	20231214	18.26	70600	-21.10	20241114	47800	16.53	20240202	70600	-21.10	20241114	47800	16.53	20240202	0.61	N	047810	5000	4873 억	33824079	N	N	1087	N	N
46	20241223	120522	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	55500	1400	2	2.59	13598365800	246489	64.80	54700	55600	54300	70300	37900	54100	55168.25	34.70	-6496	20278	55433	54766	54333	53666	53233	54550	53450	4874	16200	5000	41110	100	1	97475107	54099	24.15	3.39	12	0.25	2298.00	16388.00	70600	20241114	-21.39	47100	20231214	17.83	70600	-21.39	20241114	47800	16.11	20240202	70600	-21.39	20241114	47800	16.11	20240202	0.61	N	047810	5000	4873 억	33824079	N	N	1087	N	N
47	20241223	110520	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	55400	1300	2	2.40	10653520900	193351	50.83	54700	55600	54300	70300	37900	54100	55099.38	34.70	-6496	17371	55433	54766	54333	53666	53233	54550	53450	4874	16200	5000	41110	100	1	97475107	54001	24.11	3.38	12	0.20	2298.00	16388.00	70600	20241114	-21.53	47100	20231214	17.62	70600	-21.53	20241114	47800	15.90	20240202	70600	-21.53	20241114	47800	15.90	20240202	0.61	N	047810	5000	4873 억	33824079	N	N	1087	N	N
48	20241223	100517	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	54700	600	2	1.11	7128425700	129525	34.05	54700	55600	54300	70300	37900	54100	55035.13	34.70	-6496	13625	55433	54766	54333	53666	53233	54550	53450	4874	16200	5000	41110	100	1	97475107	53319	23.80	3.34	12	0.13	2298.00	16388.00	70600	20241114	-22.52	47100	20231214	16.14	70600	-22.52	20241114	47800	14.44	20240202	70600	-22.52	20241114	47800	14.44	20240202	0.61	N	047810	5000	4873 억	33824079	N	N	1087	N	N
49	20241223	090520	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	54900	800	2	1.48	1077229700	19669	5.17	54700	55100	54300	70300	37900	54100	54767.89	34.70	-6496	247	55433	54766	54333	53666	53233	54550	53450	4874	16200	5000	41110	100	1	97475107	53514	23.89	3.35	12	0.02	2298.00	16388.00	70600	20241114	-22.24	47100	20231214	16.56	70600	-22.24	20241114	47800	14.85	20240202	70600	-22.24	20241114	47800	14.85	20240202	0.61	N	047810	5000	4873 억	33824079	N	N	1087	N	N
50	20241220	160518	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	54100	-300	5	-0.55	20550924800	378141	83.58	54400	55000	53900	70700	38100	54400	54347.66	35.00	-4896	-94700	56533	55466	53933	52866	51333	56000	53400	4874	16300	5000	41340	100	1	97475107	52734	23.54	3.30	12	0.39	2298.00	16388.00	70600	20241114	-23.37	47100	20231214	14.86	70600	-23.37	20241114	47800	13.18	20240202	70600	-23.37	20241114	47800	13.18	20240202	0.61	N	047810	5000	4873 억	34114649	N	N	1087	N	N
51	20241220	150520	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	54100	-300	5	-0.55	17280620800	317695	70.22	54400	55000	53900	70700	38100	54400	54393.74	35.00	-4896	-94561	56533	55466	53933	52866	51333	56000	53400	4874	16300	5000	41340	100	1	97475107	52734	23.54	3.30	12	0.33	2298.00	16388.00	70600	20241114	-23.37	47100	20231214	14.86	70600	-23.37	20241114	47800	13.18	20240202	70600	-23.37	20241114	47800	13.18	20240202	0.61	N	047810	5000	4873 억	34114649	N	N	1819	N	N
52	20241220	140519	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	54300	-100	5	-0.18	15065620000	276852	61.19	54400	55000	53900	70700	38100	54400	54417.60	35.00	-4896	-78176	56533	55466	53933	52866	51333	56000	53400	4874	16300	5000	41340	100	1	97475107	52929	23.63	3.31	12	0.28	2298.00	16388.00	70600	20241114	-23.09	47100	20231214	15.29	70600	-23.09	20241114	47800	13.60	20240202	70600	-23.09	20241114	47800	13.60	20240202	0.61	N	047810	5000	4873 억	34114649	N	N	1819	N	N
53	20241220	130517	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	54200	-200	5	-0.37	12617905700	231586	51.19	54400	55000	53900	70700	38100	54400	54484.76	35.00	-4896	-58414	56533	55466	53933	52866	51333	56000	53400	4874	16300	5000	41340	100	1	97475107	52832	23.59	3.31	12	0.24	2298.00	16388.00	70600	20241114	-23.23	47100	20231214	15.07	70600	-23.23	20241114	47800	13.39	20240202	70600	-23.23	20241114	47800	13.39	20240202	0.61	N	047810	5000	4873 억	34114649	N	N	1819	N	N
54	20241220	120517	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	54400	0	3	0.00	10951605100	200864	44.40	54400	55000	53900	70700	38100	54400	54522.49	35.00	-4896	-40510	56533	55466	53933	52866	51333	56000	53400	4874	16300	5000	41340	100	1	97475107	53026	23.67	3.32	12	0.21	2298.00	16388.00	70600	20241114	-22.95	47100	20231214	15.50	70600	-22.95	20241114	47800	13.81	20240202	70600	-22.95	20241114	47800	13.81	20240202	0.61	N	047810	5000	4873 억	34114649	N	N	1819	N	N
55	20241220	110517	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	54800	400	2	0.74	7534588100	138266	30.56	54400	55000	53900	70700	38100	54400	54493.43	35.00	-4896	-21187	56533	55466	53933	52866	51333	56000	53400	4874	16300	5000	41340	100	1	97475107	53416	23.85	3.34	12	0.14	2298.00	16388.00	70600	20241114	-22.38	47100	20231214	16.35	70600	-22.38	20241114	47800	14.64	20240202	70600	-22.38	20241114	47800	14.64	20240202	0.61	N	047810	5000	4873 억	34114649	N	N	1819	N	N
56	20241220	100518	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	54600	200	2	0.37	4065590900	74923	16.56	54400	54600	53900	70700	38100	54400	54263.57	35.00	-4896	-10989	56533	55466	53933	52866	51333	56000	53400	4874	16300	5000	41340	100	1	97475107	53221	23.76	3.33	12	0.08	2298.00	16388.00	70600	20241114	-22.66	47100	20231214	15.92	70600	-22.66	20241114	47800	14.23	20240202	70600	-22.66	20241114	47800	14.23	20240202	0.61	N	047810	5000	4873 억	34114649	N	N	1819	N	N
57	20241220	090519	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	54500	100	2	0.18	633603900	11676	2.58	54400	54600	53900	70700	38100	54400	54265.38	35.00	-4896	-6336	56533	55466	53933	52866	51333	56000	53400	4874	16300	5000	41340	100	1	97475107	53124	23.72	3.33	12	0.01	2298.00	16388.00	70600	20241114	-22.80	47100	20231214	15.71	70600	-22.80	20241114	47800	14.02	20240202	70600	-22.80	20241114	47800	14.02	20240202	0.61	N	047810	5000	4873 억	34114649	N	N	1819	N	N
58	20241219	160518	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	54400	100	2	0.18	24405085700	450734	201.50	53000	55000	52400	70500	38100	54300	54144.50	35.04	0	-37956	55433	54866	54433	53866	53433	54650	53650	4874	16200	5000	41260	100	1	97475107	53026	23.67	3.32	12	0.46	2298.00	16388.00	70600	20241114	-22.95	46650	20231212	16.61	70600	-22.95	20241114	47800	13.81	20240202	70600	-22.95	20241114	47800	13.81	20240202	0.61	N	047810	5000	4873 억	34155800	N	N	1819	N	N
59	20241219	150515	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	54500	200	2	0.37	21412583800	395763	176.93	53000	55000	52400	70500	38100	54300	54104.56	35.04	0	-40273	55433	54866	54433	53866	53433	54650	53650	4874	16200	5000	41260	100	1	97475107	53124	23.72	3.33	12	0.41	2298.00	16388.00	70600	20241114	-22.80	46650	20231212	16.83	70600	-22.80	20241114	47800	14.02	20240202	70600	-22.80	20241114	47800	14.02	20240202	0.61	N	047810	5000	4873 억	34155800	N	N	4470	N	N
60	20241219	140517	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	54500	200	2	0.37	18311166400	338877	151.50	53000	55000	52400	70500	38100	54300	54034.85	35.04	0	-50614	55433	54866	54433	53866	53433	54650	53650	4874	16200	5000	41260	100	1	97475107	53124	23.72	3.33	12	0.35	2298.00	16388.00	70600	20241114	-22.80	46650	20231212	16.83	70600	-22.80	20241114	47800	14.02	20240202	70600	-22.80	20241114	47800	14.02	20240202	0.61	N	047810	5000	4873 억	34155800	N	N	4470	N	N
61	20241219	130517	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	54800	500	2	0.92	16415947500	304138	135.97	53000	55000	52400	70500	38100	54300	53975.33	35.04	0	-47984	55433	54866	54433	53866	53433	54650	53650	4874	16200	5000	41260	100	1	97475107	53416	23.85	3.34	12	0.31	2298.00	16388.00	70600	20241114	-22.38	46650	20231212	17.47	70600	-22.38	20241114	47800	14.64	20240202	70600	-22.38	20241114	47800	14.64	20240202	0.61	N	047810	5000	4873 억	34155800	N	N	4470	N	N
62	20241219	120518	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	54600	300	2	0.55	12689959100	236050	105.53	53000	54600	52400	70500	38100	54300	53759.62	35.04	0	-46405	55433	54866	54433	53866	53433	54650	53650	4874	16200	5000	41260	100	1	97475107	53221	23.76	3.33	12	0.24	2298.00	16388.00	70600	20241114	-22.66	46650	20231212	17.04	70600	-22.66	20241114	47800	14.23	20240202	70600	-22.66	20241114	47800	14.23	20240202	0.61	N	047810	5000	4873 억	34155800	N	N	4470	N	N
63	20241219	110516	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	54200	-100	5	-0.18	9842242900	183509	82.04	53000	54400	52400	70500	38100	54300	53633.57	35.04	0	-24784	55433	54866	54433	53866	53433	54650	53650	4874	16200	5000	41260	100	1	97475107	52832	23.59	3.31	12	0.19	2298.00	16388.00	70600	20241114	-23.23	46650	20231212	16.18	70600	-23.23	20241114	47800	13.39	20240202	70600	-23.23	20241114	47800	13.39	20240202	0.61	N	047810	5000	4873 억	34155800	N	N	4470	N	N
64	20241219	100508	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	54200	-100	5	-0.18	6814577600	127531	57.01	53000	54400	52400	70500	38100	54300	53434.68	35.04	0	-12464	55433	54866	54433	53866	53433	54650	53650	4874	16200	5000	41260	100	1	97475107	52832	23.59	3.31	12	0.13	2298.00	16388.00	70600	20241114	-23.23	46650	20231212	16.18	70600	-23.23	20241114	47800	13.39	20240202	70600	-23.23	20241114	47800	13.39	20240202	0.61	N	047810	5000	4873 억	34155800	N	N	4470	N	N
65	20241219	090517	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	53000	-1300	5	-2.39	2089740500	39586	17.70	53000	53100	52400	70500	38100	54300	52789.89	35.04	0	-13751	55433	54866	54433	53866	53433	54650	53650	4874	16200	5000	41260	100	1	97475107	51662	23.06	3.23	12	0.04	2298.00	16388.00	70600	20241114	-24.93	46650	20231212	13.61	70600	-24.93	20241114	47800	10.88	20240202	70600	-24.93	20241114	47800	10.88	20240202	0.61	N	047810	5000	4873 억	34155800	N	N	4470	N	N
66	20241218	160514	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	54300	-100	5	-0.18	12113752700	222736	48.56	54600	55000	54000	70700	38100	54400	54386.35	35.01	0	-47801	55800	55100	54500	53800	53200	54800	53500	4874	16300	5000	41340	100	1	97475107	52929	23.63	3.31	12	0.23	2298.00	16388.00	70600	20241114	-23.09	46650	20231212	16.40	70600	-23.09	20241114	47800	13.60	20240202	70600	-23.09	20241114	47700	13.84	20231218	0.61	N	047810	5000	4873 억	34124840	N	N	4470	N	N
67	20241218	150516	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	54300	-100	5	-0.18	10910295000	200599	43.73	54600	55000	54000	70700	38100	54400	54388.58	35.01	0	-41331	55800	55100	54500	53800	53200	54800	53500	4874	16300	5000	41340	100	1	97475107	52929	23.63	3.31	12	0.21	2298.00	16388.00	70600	20241114	-23.09	46650	20231212	16.40	70600	-23.09	20241114	47800	13.60	20240202	70600	-23.09	20241114	47700	13.84	20231218	0.61	N	047810	5000	4873 억	34124840	N	N	8711	N	N
68	20241218	140515	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	54300	-100	5	-0.18	9721059400	178750	38.97	54600	55000	54000	70700	38100	54400	54383.54	35.01	0	-36710	55800	55100	54500	53800	53200	54800	53500	4874	16300	5000	41340	100	1	97475107	52929	23.63	3.31	12	0.18	2298.00	16388.00	70600	20241114	-23.09	46650	20231212	16.40	70600	-23.09	20241114	47800	13.60	20240202	70600	-23.09	20241114	47700	13.84	20231218	0.61	N	047810	5000	4873 억	34124840	N	N	8711	N	N
69	20241218	130516	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	54300	-100	5	-0.18	8589418000	157914	34.43	54600	55000	54000	70700	38100	54400	54393.01	35.01	0	-31006	55800	55100	54500	53800	53200	54800	53500	4874	16300	5000	41340	100	1	97475107	52929	23.63	3.31	12	0.16	2298.00	16388.00	70600	20241114	-23.09	46650	20231212	16.40	70600	-23.09	20241114	47800	13.60	20240202	70600	-23.09	20241114	47700	13.84	20231218	0.61	N	047810	5000	4873 억	34124840	N	N	8711	N	N
70	20241218	120516	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	54600	200	2	0.37	7244849300	133212	29.04	54600	55000	54000	70700	38100	54400	54385.85	35.01	0	-24145	55800	55100	54500	53800	53200	54800	53500	4874	16300	5000	41340	100	1	97475107	53221	23.76	3.33	12	0.14	2298.00	16388.00	70600	20241114	-22.66	46650	20231212	17.04	70600	-22.66	20241114	47800	14.23	20240202	70600	-22.66	20241114	47700	14.47	20231218	0.61	N	047810	5000	4873 억	34124840	N	N	8711	N	N
71	20241218	110515	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	54300	-100	5	-0.18	6398006500	117666	25.65	54600	55000	54000	70700	38100	54400	54374.28	35.01	0	-19315	55800	55100	54500	53800	53200	54800	53500	4874	16300	5000	41340	100	1	97475107	52929	23.63	3.31	12	0.12	2298.00	16388.00	70600	20241114	-23.09	46650	20231212	16.40	70600	-23.09	20241114	47800	13.60	20240202	70600	-23.09	20241114	47700	13.84	20231218	0.61	N	047810	5000	4873 억	34124840	N	N	8711	N	N
72	20241218	100515	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	54200	-200	5	-0.37	4660673000	85645	18.67	54600	55000	54000	70700	38100	54400	54418.53	35.01	0	-16551	55800	55100	54500	53800	53200	54800	53500	4874	16300	5000	41340	100	1	97475107	52832	23.59	3.31	12	0.09	2298.00	16388.00	70600	20241114	-23.23	46650	20231212	16.18	70600	-23.23	20241114	47800	13.39	20240202	70600	-23.23	20241114	47700	13.63	20231218	0.61	N	047810	5000	4873 억	34124840	N	N	8711	N	N
73	20241218	090517	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	54600	200	2	0.37	734905500	13509	2.95	54600	54800	54000	70700	38100	54400	54401.19	35.01	0	-1062	55800	55100	54500	53800	53200	54800	53500	4874	16300	5000	41340	100	1	97475107	53221	23.76	3.33	12	0.01	2298.00	16388.00	70600	20241114	-22.66	46650	20231212	17.04	70600	-22.66	20241114	47800	14.23	20240202	70600	-22.66	20241114	47700	14.47	20231218	0.61	N	047810	5000	4873 억	34124840	N	N	8711	N	N
74	20241217	160513	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	54400	-800	5	-1.45	24874222300	456731	116.02	55200	55200	53900	71700	38700	55200	54461.39	34.99	-8256	16508	57866	56532	55766	54432	53666	56150	54050	4874	16500	5000	41950	100	1	97475107	53026	23.67	3.32	12	0.47	2298.00	16388.00	70600	20241114	-22.95	46650	20231212	16.61	70600	-22.95	20241114	47800	13.81	20240202	70600	-22.95	20241114	47700	14.05	20231218	0.63	N	047810	5000	4873 억	34109265	N	N	8711	N	N
75	20241217	150514	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	54500	-700	5	-1.27	22312143100	409642	104.05	55200	55200	53900	71700	38700	55200	54467.33	34.99	-8256	15002	57866	56532	55766	54432	53666	56150	54050	4874	16500	5000	41950	100	1	97475107	53124	23.72	3.33	12	0.42	2298.00	16388.00	70600	20241114	-22.80	46650	20231212	16.83	70600	-22.80	20241114	47800	14.02	20240202	70600	-22.80	20241114	47700	14.26	20231218	0.63	N	047810	5000	4873 억	34109265	N	N	2881	N	N
76	20241217	140516	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	54800	-400	5	-0.72	17520276300	321669	81.71	55200	55200	53900	71700	38700	55200	54466.67	34.99	-8256	139	57866	56532	55766	54432	53666	56150	54050	4874	16500	5000	41950	100	1	97475107	53416	23.85	3.34	12	0.33	2298.00	16388.00	70600	20241114	-22.38	46650	20231212	17.47	70600	-22.38	20241114	47800	14.64	20240202	70600	-22.38	20241114	47700	14.88	20231218	0.63	N	047810	5000	4873 억	34109265	N	N	2881	N	N
77	20241217	130504	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	54700	-500	5	-0.91	14065654300	258840	65.75	55200	55200	53900	71700	38700	55200	54340.95	34.99	-8256	3154	57866	56532	55766	54432	53666	56150	54050	4874	16500	5000	41950	100	1	97475107	53319	23.80	3.34	12	0.27	2298.00	16388.00	70600	20241114	-22.52	46650	20231212	17.26	70600	-22.52	20241114	47800	14.44	20240202	70600	-22.52	20241114	47700	14.68	20231218	0.63	N	047810	5000	4873 억	34109265	N	N	2881	N	N
78	20241217	120508	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	54100	-1100	5	-1.99	11641903800	214241	54.42	55200	55200	53900	71700	38700	55200	54340.02	34.99	-8256	125	57866	56532	55766	54432	53666	56150	54050	4874	16500	5000	41950	100	1	97475107	52734	23.54	3.30	12	0.22	2298.00	16388.00	70600	20241114	-23.37	46650	20231212	15.97	70600	-23.37	20241114	47800	13.18	20240202	70600	-23.37	20241114	47700	13.42	20231218	0.63	N	047810	5000	4873 억	34109265	N	N	2881	N	N
79	20241217	110512	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	54000	-1200	5	-2.17	8304038800	152471	38.73	55200	55200	54000	71700	38700	55200	54462.83	34.99	-8256	-186	57866	56532	55766	54432	53666	56150	54050	4874	16500	5000	41950	100	1	97475107	52637	23.50	3.30	12	0.16	2298.00	16388.00	70600	20241114	-23.51	46650	20231212	15.76	70600	-23.51	20241114	47800	12.97	20240202	70600	-23.51	20241114	47700	13.21	20231218	0.63	N	047810	5000	4873 억	34109265	N	N	2881	N	N
80	20241217	100506	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	54500	-700	5	-1.27	5259588300	96376	24.48	55200	55200	54200	71700	38700	55200	54573.31	34.99	-8256	-1671	57866	56532	55766	54432	53666	56150	54050	4874	16500	5000	41950	100	1	97475107	53124	23.72	3.33	12	0.10	2298.00	16388.00	70600	20241114	-22.80	46650	20231212	16.83	70600	-22.80	20241114	47800	14.02	20240202	70600	-22.80	20241114	47700	14.26	20231218	0.63	N	047810	5000	4873 억	34109265	N	N	2881	N	N
81	20241217	090514	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	54800	-400	5	-0.72	1027141800	18751	4.76	55200	55200	54500	71700	38700	55200	54776.85	34.99	-8256	-7789	57866	56532	55766	54432	53666	56150	54050	4874	16500	5000	41950	100	1	97475107	53416	23.85	3.34	12	0.02	2298.00	16388.00	70600	20241114	-22.38	46650	20231212	17.47	70600	-22.38	20241114	47800	14.64	20240202	70600	-22.38	20241114	47700	14.88	20231218	0.63	N	047810	5000	4873 억	34109265	N	N	2881	N	N
82	20241216	160506	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	55200	-200	5	-0.36	21753501500	391062	80.73	57000	57100	55000	72000	38800	55400	55627.22	35.08	-4992	-65197	56600	56000	55000	54400	53400	56300	54700	4874	16600	5000	42100	100	1	97475107	53806	24.02	3.37	12	0.40	2298.00	16388.00	70600	20241114	-21.81	46650	20231212	18.33	70600	-21.81	20241114	47800	15.48	20240202	70600	-21.81	20241114	47700	15.72	20231218	0.60	N	047810	5000	4873 억	34194387	N	N	2881	N	N
83	20241216	150514	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	55200	-200	5	-0.36	19424575800	348868	72.02	57000	57100	55000	72000	38800	55400	55678.87	35.08	-4992	-67684	56600	56000	55000	54400	53400	56300	54700	4874	16600	5000	42100	100	1	97475107	53806	24.02	3.37	12	0.36	2298.00	16388.00	70600	20241114	-21.81	46650	20231212	18.33	70600	-21.81	20241114	47800	15.48	20240202	70600	-21.81	20241114	47700	15.72	20231218	0.60	N	047810	5000	4873 억	34194387	N	N	923	N	N
84	20241216	140514	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	55400	0	3	0.00	17994410600	322962	66.67	57000	57100	55000	72000	38800	55400	55716.81	35.08	-4992	-65115	56600	56000	55000	54400	53400	56300	54700	4874	16600	5000	42100	100	1	97475107	54001	24.11	3.38	12	0.33	2298.00	16388.00	70600	20241114	-21.53	46650	20231212	18.76	70600	-21.53	20241114	47800	15.90	20240202	70600	-21.53	20241114	47700	16.14	20231218	0.60	N	047810	5000	4873 억	34194387	N	N	923	N	N
85	20241216	130514	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	55400	0	3	0.00	15558788000	278793	57.55	57000	57100	55000	72000	38800	55400	55807.67	35.08	-4992	-49423	56600	56000	55000	54400	53400	56300	54700	4874	16600	5000	42100	100	1	97475107	54001	24.11	3.38	12	0.29	2298.00	16388.00	70600	20241114	-21.53	46650	20231212	18.76	70600	-21.53	20241114	47800	15.90	20240202	70600	-21.53	20241114	47700	16.14	20231218	0.60	N	047810	5000	4873 억	34194387	N	N	923	N	N
86	20241216	120514	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	55500	100	2	0.18	14210302200	254443	52.52	57000	57100	55000	72000	38800	55400	55848.67	35.08	-4992	-44452	56600	56000	55000	54400	53400	56300	54700	4874	16600	5000	42100	100	1	97475107	54099	24.15	3.39	12	0.26	2298.00	16388.00	70600	20241114	-21.39	46650	20231212	18.97	70600	-21.39	20241114	47800	16.11	20240202	70600	-21.39	20241114	47700	16.35	20231218	0.60	N	047810	5000	4873 억	34194387	N	N	923	N	N
87	20241216	110513	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	55600	200	2	0.36	12949465900	231705	47.83	57000	57100	55000	72000	38800	55400	55887.73	35.08	-4992	-41949	56600	56000	55000	54400	53400	56300	54700	4874	16600	5000	42100	100	1	97475107	54196	24.19	3.39	12	0.24	2298.00	16388.00	70600	20241114	-21.25	46650	20231212	19.19	70600	-21.25	20241114	47800	16.32	20240202	70600	-21.25	20241114	47700	16.56	20231218	0.60	N	047810	5000	4873 억	34194387	N	N	923	N	N
88	20241216	100514	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	55400	0	3	0.00	10064196700	179534	37.06	57000	57100	55100	72000	38800	55400	56057.34	35.08	-4992	-37153	56600	56000	55000	54400	53400	56300	54700	4874	16600	5000	42100	100	1	97475107	54001	24.11	3.38	12	0.18	2298.00	16388.00	70600	20241114	-21.53	46650	20231212	18.76	70600	-21.53	20241114	47800	15.90	20240202	70600	-21.53	20241114	47700	16.14	20231218	0.60	N	047810	5000	4873 억	34194387	N	N	923	N	N
89	20241216	090514	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	56200	800	2	1.44	2637360400	46572	9.61	57000	57100	56000	72000	38800	55400	56629.80	35.08	-4992	-8176	56600	56000	55000	54400	53400	56300	54700	4874	16600	5000	42100	100	1	97475107	54781	24.46	3.43	12	0.05	2298.00	16388.00	70600	20241114	-20.40	46650	20231212	20.47	70600	-20.40	20241114	47800	17.57	20240202	70600	-20.40	20241114	47700	17.82	20231218	0.60	N	047810	5000	4873 억	34194387	N	N	923	N	N
90	20241213	160507	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	55400	300	2	0.54	26561364800	482118	54.57	55100	55600	54000	71600	38600	55100	55092.10	35.50	-7008	-86639	57100	56100	55500	54500	53900	55800	54200	4874	16500	5000	41870	100	1	97475107	54001	24.11	3.38	12	0.49	2298.00	16388.00	70600	20241114	-21.53	46650	20231212	18.76	70600	-21.53	20241114	47800	15.90	20240202	70600	-21.53	20241114	47100	17.62	20231214	0.57	N	047810	5000	4873 억	34605144	N	N	923	N	N
91	20241213	150512	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	55600	500	2	0.91	24570634800	446249	50.51	55100	55600	54000	71600	38600	55100	55060.36	35.50	-7008	-72253	57100	56100	55500	54500	53900	55800	54200	4874	16500	5000	41870	100	1	97475107	54196	24.19	3.39	12	0.46	2298.00	16388.00	70600	20241114	-21.25	46650	20231212	19.19	70600	-21.25	20241114	47800	16.32	20240202	70600	-21.25	20241114	47100	18.05	20231214	0.57	N	047810	5000	4873 억	34605144	N	N	3602	N	N
92	20241213	140513	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	55400	300	2	0.54	19434225900	353727	40.04	55100	55500	54000	71600	38600	55100	54941.27	35.50	-7008	-46160	57100	56100	55500	54500	53900	55800	54200	4874	16500	5000	41870	100	1	97475107	54001	24.11	3.38	12	0.36	2298.00	16388.00	70600	20241114	-21.53	46650	20231212	18.76	70600	-21.53	20241114	47800	15.90	20240202	70600	-21.53	20241114	47100	17.62	20231214	0.57	N	047810	5000	4873 억	34605144	N	N	3602	N	N
93	20241213	130513	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	55400	300	2	0.54	16294837300	297054	33.62	55100	55400	54000	71600	38600	55100	54854.71	35.50	-7008	-29886	57100	56100	55500	54500	53900	55800	54200	4874	16500	5000	41870	100	1	97475107	54001	24.11	3.38	12	0.30	2298.00	16388.00	70600	20241114	-21.53	46650	20231212	18.76	70600	-21.53	20241114	47800	15.90	20240202	70600	-21.53	20241114	47100	17.62	20231214	0.57	N	047810	5000	4873 억	34605144	N	N	3602	N	N
94	20241213	120513	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	55200	100	2	0.18	14522565800	264993	29.99	55100	55400	54000	71600	38600	55100	54803.47	35.50	-7008	-20923	57100	56100	55500	54500	53900	55800	54200	4874	16500	5000	41870	100	1	97475107	53806	24.02	3.37	12	0.27	2298.00	16388.00	70600	20241114	-21.81	46650	20231212	18.33	70600	-21.81	20241114	47800	15.48	20240202	70600	-21.81	20241114	47100	17.20	20231214	0.57	N	047810	5000	4873 억	34605144	N	N	3602	N	N
95	20241213	110512	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	55000	-100	5	-0.18	12604041200	230182	26.05	55100	55400	54000	71600	38600	55100	54756.69	35.50	-7008	-14581	57100	56100	55500	54500	53900	55800	54200	4874	16500	5000	41870	100	1	97475107	53611	23.93	3.36	12	0.24	2298.00	16388.00	70600	20241114	-22.10	46650	20231212	17.90	70600	-22.10	20241114	47800	15.06	20240202	70600	-22.10	20241114	47100	16.77	20231214	0.57	N	047810	5000	4873 억	34605144	N	N	3602	N	N
96	20241213	100512	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	54700	-400	5	-0.73	7819984700	143312	16.22	55100	55400	54000	71600	38600	55100	54565.77	35.50	-7008	-23908	57100	56100	55500	54500	53900	55800	54200	4874	16500	5000	41870	100	1	97475107	53319	23.80	3.34	12	0.15	2298.00	16388.00	70600	20241114	-22.52	46650	20231212	17.26	70600	-22.52	20241114	47800	14.44	20240202	70600	-22.52	20241114	47100	16.14	20231214	0.57	N	047810	5000	4873 억	34605144	N	N	3602	N	N
97	20241213	090512	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	54600	-500	5	-0.91	2186202100	39793	4.50	55100	55400	54500	71600	38600	55100	54938.94	35.50	-7008	-10742	57100	56100	55500	54500	53900	55800	54200	4874	16500	5000	41870	100	1	97475107	53221	23.76	3.33	12	0.04	2298.00	16388.00	70600	20241114	-22.66	46650	20231212	17.04	70600	-22.66	20241114	47800	14.23	20240202	70600	-22.66	20241114	47100	15.92	20231214	0.57	N	047810	5000	4873 억	34605144	N	N	3602	N	N
98	20241212	160517	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	55100	-200	5	-0.36	48696420000	879191	145.66	55900	56500	54900	71800	38800	55300	55389.82	35.51	0	-55531	57300	56300	54500	53500	51700	56800	54000	4874	16500	5000	42020	100	1	97475107	53709	23.98	3.36	12	0.90	2298.00	16388.00	70600	20241114	-21.95	46650	20231212	18.11	70600	-21.95	20241114	47800	15.27	20240202	70600	-21.95	20241114	46650	18.11	20231212	0.56	N	047810	5000	4873 억	34612011	N	N	3539	N	N
99	20241212	150510	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	55400	100	2	0.18	28286957400	508981	84.33	55900	56500	54900	71800	38800	55300	55575.69	35.51	0	-122861	57300	56300	54500	53500	51700	56800	54000	4874	16500	5000	42020	100	1	97475107	54001	24.11	3.38	12	0.52	2298.00	16388.00	70600	20241114	-21.53	46650	20231212	18.76	70600	-21.53	20241114	47800	15.90	20240202	70600	-21.53	20241114	46650	18.76	20231212	0.56	N	047810	5000	4873 억	34612011	N	N	1175	N	N
100	20241212	140509	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	55100	-200	5	-0.36	24960389900	448788	74.35	55900	56500	54900	71800	38800	55300	55617.36	35.51	0	-104029	57300	56300	54500	53500	51700	56800	54000	4874	16500	5000	42020	100	1	97475107	53709	23.98	3.36	12	0.46	2298.00	16388.00	70600	20241114	-21.95	46650	20231212	18.11	70600	-21.95	20241114	47800	15.27	20240202	70600	-21.95	20241114	46650	18.11	20231212	0.56	N	047810	5000	4873 억	34612011	N	N	1175	N	N
101	20241212	130508	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	55100	-200	5	-0.36	23074888600	414573	68.69	55900	56500	55000	71800	38800	55300	55659.45	35.51	0	-97547	57300	56300	54500	53500	51700	56800	54000	4874	16500	5000	42020	100	1	97475107	53709	23.98	3.36	12	0.43	2298.00	16388.00	70600	20241114	-21.95	46650	20231212	18.11	70600	-21.95	20241114	47800	15.27	20240202	70600	-21.95	20241114	46650	18.11	20231212	0.56	N	047810	5000	4873 억	34612011	N	N	1175	N	N
102	20241212	120501	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	55200	-100	5	-0.18	21048673700	377913	62.61	55900	56500	55000	71800	38800	55300	55697.19	35.51	0	-89620	57300	56300	54500	53500	51700	56800	54000	4874	16500	5000	42020	100	1	97475107	53806	24.02	3.37	12	0.39	2298.00	16388.00	70600	20241114	-21.81	46650	20231212	18.33	70600	-21.81	20241114	47800	15.48	20240202	70600	-21.81	20241114	46650	18.33	20231212	0.56	N	047810	5000	4873 억	34612011	N	N	1175	N	N
103	20241212	110507	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	55800	500	2	0.90	17162436800	307747	50.99	55900	56500	55000	71800	38800	55300	55768.08	35.51	0	-68441	57300	56300	54500	53500	51700	56800	54000	4874	16500	5000	42020	100	1	97475107	54391	24.28	3.40	12	0.32	2298.00	16388.00	70600	20241114	-20.96	46650	20231212	19.61	70600	-20.96	20241114	47800	16.74	20240202	70600	-20.96	20241114	46650	19.61	20231212	0.56	N	047810	5000	4873 억	34612011	N	N	1175	N	N
104	20241212	100505	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	55500	200	2	0.36	13326132500	238741	39.55	55900	56500	55000	71800	38800	55300	55818.47	35.51	0	-56084	57300	56300	54500	53500	51700	56800	54000	4874	16500	5000	42020	100	1	97475107	54099	24.15	3.39	12	0.24	2298.00	16388.00	70600	20241114	-21.39	46650	20231212	18.97	70600	-21.39	20241114	47800	16.11	20240202	70600	-21.39	20241114	46650	18.97	20231212	0.56	N	047810	5000	4873 억	34612011	N	N	1175	N	N
105	20241212	090509	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	55700	400	2	0.72	2902829000	52185	8.65	55900	56100	55000	71800	38800	55300	55626.04	35.51	0	-27606	57300	56300	54500	53500	51700	56800	54000	4874	16500	5000	42020	100	1	97475107	54294	24.24	3.40	12	0.05	2298.00	16388.00	70600	20241114	-21.10	46650	20231212	19.40	70600	-21.10	20241114	47800	16.53	20240202	70600	-21.10	20241114	46650	19.40	20231212	0.56	N	047810	5000	4873 억	34612011	N	N	1175	N	N
106	20241211	160504	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	55300	2400	2	4.54	32862093700	601378	61.08	53300	55500	52700	68700	37100	52900	54644.48	35.60	3840	-77378	55033	53966	52433	51366	49833	54500	51900	4874	15800	5000	40200	100	1	97475107	53904	24.06	3.37	12	0.62	2298.00	16388.00	70600	20241114	-21.67	46650	20231212	18.54	70600	-21.67	20241114	47800	15.69	20240202	70600	-21.67	20241114	46650	18.54	20231212	0.64	N	047810	5000	4873 억	34697584	N	N	1175	N	N
107	20241211	150400	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	55400	2500	2	4.73	31305041200	573193	58.22	53300	55500	52700	68700	37100	52900	54615.19	35.60	3840	-74561	55033	53966	52433	51366	49833	54500	51900	4874	15800	5000	40200	100	1	97475107	54001	24.11	3.38	12	0.59	2298.00	16388.00	70600	20241114	-21.53	46650	20231212	18.76	70600	-21.53	20241114	47800	15.90	20240202	70600	-21.53	20241114	46650	18.76	20231212	0.64	N	047810	5000	4873 억	34697584	N	N	2116	N	N
108	20241211	140508	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	55300	2400	2	4.54	28157598700	516316	52.44	53300	55500	52700	68700	37100	52900	54535.60	35.60	3840	-58553	55033	53966	52433	51366	49833	54500	51900	4874	15800	5000	40200	100	1	97475107	53904	24.06	3.37	12	0.53	2298.00	16388.00	70600	20241114	-21.67	46650	20231212	18.54	70600	-21.67	20241114	47800	15.69	20240202	70600	-21.67	20241114	46650	18.54	20231212	0.64	N	047810	5000	4873 억	34697584	N	N	2116	N	N
109	20241211	130510	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	55000	2100	2	3.97	23503290600	431861	43.86	53300	55300	52700	68700	37100	52900	54423.28	35.60	3840	-34151	55033	53966	52433	51366	49833	54500	51900	4874	15800	5000	40200	100	1	97475107	53611	23.93	3.36	12	0.44	2298.00	16388.00	70600	20241114	-22.10	46650	20231212	17.90	70600	-22.10	20241114	47800	15.06	20240202	70600	-22.10	20241114	46650	17.90	20231212	0.64	N	047810	5000	4873 억	34697584	N	N	2116	N	N
110	20241211	120511	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	54800	1900	2	3.59	21961797300	403793	41.01	53300	55300	52700	68700	37100	52900	54388.76	35.60	3840	-31864	55033	53966	52433	51366	49833	54500	51900	4874	15800	5000	40200	100	1	97475107	53416	23.85	3.34	12	0.41	2298.00	16388.00	70600	20241114	-22.38	46650	20231212	17.47	70600	-22.38	20241114	47800	14.64	20240202	70600	-22.38	20241114	46650	17.47	20231212	0.64	N	047810	5000	4873 억	34697584	N	N	2116	N	N
111	20241211	110508	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	55300	2400	2	4.54	19097546500	351604	35.71	53300	55300	52700	68700	37100	52900	54315.50	35.60	3840	-23815	55033	53966	52433	51366	49833	54500	51900	4874	15800	5000	40200	100	1	97475107	53904	24.06	3.37	12	0.36	2298.00	16388.00	70600	20241114	-21.67	46650	20231212	18.54	70600	-21.67	20241114	47800	15.69	20240202	70600	-21.67	20241114	46650	18.54	20231212	0.64	N	047810	5000	4873 억	34697584	N	N	2116	N	N
112	20241211	100509	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	54700	1800	2	3.40	14744409400	272511	27.68	53300	55000	52700	68700	37100	52900	54105.74	35.60	3840	-16534	55033	53966	52433	51366	49833	54500	51900	4874	15800	5000	40200	100	1	97475107	53319	23.80	3.34	12	0.28	2298.00	16388.00	70600	20241114	-22.52	46650	20231212	17.26	70600	-22.52	20241114	47800	14.44	20240202	70600	-22.52	20241114	46650	17.26	20231212	0.64	N	047810	5000	4873 억	34697584	N	N	2116	N	N
113	20241211	090512	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	52900	0	3	0.00	2258569700	42551	4.32	53300	53400	52700	68700	37100	52900	53079.13	35.60	3840	-5559	55033	53966	52433	51366	49833	54500	51900	4874	15800	5000	40200	100	1	97475107	51564	23.02	3.23	12	0.04	2298.00	16388.00	70600	20241114	-25.07	46650	20231212	13.40	70600	-25.07	20241114	47800	10.67	20240202	70600	-25.07	20241114	46650	13.40	20231212	0.64	N	047810	5000	4873 억	34697584	N	N	2116	N	N
114	20241210	160505	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	52900	1000	2	1.93	51174157500	976927	96.61	52400	53500	50900	67400	36400	51900	52382.34	35.75	-7104	-161430	55100	53500	52600	51000	50100	53050	50550	4874	15500	5000	39440	100	1	97475107	51564	23.02	3.23	12	1.00	2298.00	16388.00	70600	20241114	-25.07	46400	20231201	14.01	70600	-25.07	20241114	47800	10.67	20240202	70600	-25.07	20241114	46650	13.40	20231212	0.65	N	047810	5000	4873 억	34842847	N	N	2116	N	N
115	20241210	150507	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	53000	1100	2	2.12	48140350600	919557	90.94	52400	53500	50900	67400	36400	51900	52351.90	35.75	-7104	-161454	55100	53500	52600	51000	50100	53050	50550	4874	15500	5000	39440	100	1	97475107	51662	23.06	3.23	12	0.94	2298.00	16388.00	70600	20241114	-24.93	46400	20231201	14.22	70600	-24.93	20241114	47800	10.88	20240202	70600	-24.93	20241114	46650	13.61	20231212	0.65	N	047810	5000	4873 억	34842847	N	N	28276	N	N
116	20241210	140507	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	52600	700	2	1.35	44330346200	847596	83.82	52400	53500	50900	67400	36400	51900	52301.49	35.75	-7104	-156957	55100	53500	52600	51000	50100	53050	50550	4874	15500	5000	39440	100	1	97475107	51272	22.89	3.21	12	0.87	2298.00	16388.00	70600	20241114	-25.50	46400	20231201	13.36	70600	-25.50	20241114	47800	10.04	20240202	70600	-25.50	20241114	46650	12.75	20231212	0.65	N	047810	5000	4873 억	34842847	N	N	28276	N	N
117	20241210	130505	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	52600	700	2	1.35	41713095000	797917	78.91	52400	53500	50900	67400	36400	51900	52277.71	35.75	-7104	-145258	55100	53500	52600	51000	50100	53050	50550	4874	15500	5000	39440	100	1	97475107	51272	22.89	3.21	12	0.82	2298.00	16388.00	70600	20241114	-25.50	46400	20231201	13.36	70600	-25.50	20241114	47800	10.04	20240202	70600	-25.50	20241114	46650	12.75	20231212	0.65	N	047810	5000	4873 억	34842847	N	N	28276	N	N
118	20241210	120506	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	52600	700	2	1.35	39132997600	748761	74.05	52400	53500	50900	67400	36400	51900	52263.90	35.75	-7104	-131886	55100	53500	52600	51000	50100	53050	50550	4874	15500	5000	39440	100	1	97475107	51272	22.89	3.21	12	0.77	2298.00	16388.00	70600	20241114	-25.50	46400	20231201	13.36	70600	-25.50	20241114	47800	10.04	20240202	70600	-25.50	20241114	46650	12.75	20231212	0.65	N	047810	5000	4873 억	34842847	N	N	28276	N	N
119	20241210	110505	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	52700	800	2	1.54	35169309100	673501	66.60	52400	53500	50900	67400	36400	51900	52218.86	35.75	-7104	-101279	55100	53500	52600	51000	50100	53050	50550	4874	15500	5000	39440	100	1	97475107	51369	22.93	3.22	12	0.69	2298.00	16388.00	70600	20241114	-25.35	46400	20231201	13.58	70600	-25.35	20241114	47800	10.25	20240202	70600	-25.35	20241114	46650	12.97	20231212	0.65	N	047810	5000	4873 억	34842847	N	N	28276	N	N
120	20241210	100506	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	52200	300	2	0.58	24951142100	480298	47.50	52400	53200	50900	67400	36400	51900	51949.34	35.75	-7104	-77768	55100	53500	52600	51000	50100	53050	50550	4874	15500	5000	39440	100	1	97475107	50882	22.72	3.19	12	0.49	2298.00	16388.00	70600	20241114	-26.06	46400	20231201	12.50	70600	-26.06	20241114	47800	9.21	20240202	70600	-26.06	20241114	46650	11.90	20231212	0.65	N	047810	5000	4873 억	34842847	N	N	28276	N	N
121	20241210	090509	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	52000	100	2	0.19	3216333300	61656	6.10	52400	52600	51700	67400	36400	51900	52167.79	35.75	-7104	-16311	55100	53500	52600	51000	50100	53050	50550	4874	15500	5000	39440	100	1	97475107	50687	22.63	3.17	12	0.06	2298.00	16388.00	70600	20241114	-26.35	46400	20231201	12.07	70600	-26.35	20241114	47800	8.79	20240202	70600	-26.35	20241114	46650	11.47	20231212	0.65	N	047810	5000	4873 억	34842847	N	N	28276	N	N
122	20241209	160504	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	51900	-3300	5	-5.98	52933335800	1002758	108.86	53000	54200	51700	71700	38700	55200	52788.46	35.48	-9792	247139	58733	56966	55533	53766	52333	56250	53050	4874	16500	5000	41950	100	1	97475107	50590	22.58	3.17	12	1.03	2298.00	16388.00	70600	20241114	-26.49	45900	20231130	13.07	70600	-26.49	20241114	47800	8.58	20240202	70600	-26.49	20241114	46650	11.25	20231212	0.68	N	047810	5000	4873 억	34587328	N	N	28276	N	N
123	20241209	150506	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	52200	-3000	5	-5.43	48754701700	922242	100.12	53000	54200	51700	71700	38700	55200	52865.33	35.48	-9792	226643	58733	56966	55533	53766	52333	56250	53050	4874	16500	5000	41950	100	1	97475107	50882	22.72	3.19	12	0.95	2298.00	16388.00	70600	20241114	-26.06	45900	20231130	13.73	70600	-26.06	20241114	47800	9.21	20240202	70600	-26.06	20241114	46650	11.90	20231212	0.68	N	047810	5000	4873 억	34587328	N	N	9961	N	N
124	20241209	140505	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	51900	-3300	5	-5.98	42200709800	796130	86.43	53000	54200	51800	71700	38700	55200	53007.22	35.48	-9792	192243	58733	56966	55533	53766	52333	56250	53050	4874	16500	5000	41950	100	1	97475107	50590	22.58	3.17	12	0.82	2298.00	16388.00	70600	20241114	-26.49	45900	20231130	13.07	70600	-26.49	20241114	47800	8.58	20240202	70600	-26.49	20241114	46650	11.25	20231212	0.68	N	047810	5000	4873 억	34587328	N	N	9961	N	N
125	20241209	130506	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	52500	-2700	5	-4.89	34250821200	643739	69.88	53000	54200	52300	71700	38700	55200	53205.97	35.48	-9792	151920	58733	56966	55533	53766	52333	56250	53050	4874	16500	5000	41950	100	1	97475107	51174	22.85	3.20	12	0.66	2298.00	16388.00	70600	20241114	-25.64	45900	20231130	14.38	70600	-25.64	20241114	47800	9.83	20240202	70600	-25.64	20241114	46650	12.54	20231212	0.68	N	047810	5000	4873 억	34587328	N	N	9961	N	N
126	20241209	120505	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	53000	-2200	5	-3.99	28584746000	536246	58.21	53000	54200	52300	71700	38700	55200	53305.17	35.48	-9792	136120	58733	56966	55533	53766	52333	56250	53050	4874	16500	5000	41950	100	1	97475107	51662	23.06	3.23	12	0.55	2298.00	16388.00	70600	20241114	-24.93	45900	20231130	15.47	70600	-24.93	20241114	47800	10.88	20240202	70600	-24.93	20241114	46650	13.61	20231212	0.68	N	047810	5000	4873 억	34587328	N	N	9961	N	N
127	20241209	110506	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	53400	-1800	5	-3.26	23426558300	439234	47.68	53000	54200	52300	71700	38700	55200	53334.89	35.48	-9792	113656	58733	56966	55533	53766	52333	56250	53050	4874	16500	5000	41950	100	1	97475107	52052	23.24	3.26	12	0.45	2298.00	16388.00	70600	20241114	-24.36	45900	20231130	16.34	70600	-24.36	20241114	47800	11.72	20240202	70600	-24.36	20241114	46650	14.47	20231212	0.68	N	047810	5000	4873 억	34587328	N	N	9961	N	N
128	20241209	100504	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	53500	-1700	5	-3.08	19959854100	374561	40.66	53000	54200	52300	71700	38700	55200	53288.50	35.48	-9792	107896	58733	56966	55533	53766	52333	56250	53050	4874	16500	5000	41950	100	1	97475107	52149	23.28	3.26	12	0.38	2298.00	16388.00	70600	20241114	-24.22	45900	20231130	16.56	70600	-24.22	20241114	47800	11.92	20240202	70600	-24.22	20241114	46650	14.68	20231212	0.68	N	047810	5000	4873 억	34587328	N	N	9961	N	N
129	20241209	090503	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	52700	-2500	5	-4.53	7545973500	142400	15.46	53000	54100	52300	71700	38700	55200	52990.89	35.48	-9792	48261	58733	56966	55533	53766	52333	56250	53050	4874	16500	5000	41950	100	1	97475107	51369	22.93	3.22	12	0.15	2298.00	16388.00	70600	20241114	-25.35	45900	20231130	14.81	70600	-25.35	20241114	47800	10.25	20240202	70600	-25.35	20241114	46650	12.97	20231212	0.68	N	047810	5000	4873 억	34587328	N	N	9961	N	N
130	20241206	160501	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	55200	-2400	5	-4.17	50505166100	915661	125.82	56900	57300	54100	74800	40400	57600	55156.90	35.36	0	173960	62400	60000	58500	56100	54600	59250	55350	4874	17200	5000	43770	100	1	97475107	53806	24.02	3.37	12	0.94	2298.00	16388.00	70600	20241114	-21.81	45850	20231129	20.39	70600	-21.81	20241114	47800	15.48	20240202	70600	-21.81	20241114	46650	18.33	20231212	0.72	N	047810	5000	4873 억	34470784	N	N	9961	N	N
131	20241206	150503	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	55300	-2300	5	-3.99	47464603500	860612	118.25	56900	57300	54100	74800	40400	57600	55152.11	35.36	0	170266	62400	60000	58500	56100	54600	59250	55350	4874	17200	5000	43770	100	1	97475107	53904	24.06	3.37	12	0.88	2298.00	16388.00	70600	20241114	-21.67	45850	20231129	20.61	70600	-21.67	20241114	47800	15.69	20240202	70600	-21.67	20241114	46650	18.54	20231212	0.72	N	047810	5000	4873 억	34470784	N	N	3189	N	N
132	20241206	140501	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	55100	-2500	5	-4.34	43378451800	786642	108.09	56900	57300	54100	74800	40400	57600	55143.79	35.36	0	162355	62400	60000	58500	56100	54600	59250	55350	4874	17200	5000	43770	100	1	97475107	53709	23.98	3.36	12	0.81	2298.00	16388.00	70600	20241114	-21.95	45850	20231129	20.17	70600	-21.95	20241114	47800	15.27	20240202	70600	-21.95	20241114	46650	18.11	20231212	0.72	N	047810	5000	4873 억	34470784	N	N	3189	N	N
133	20241206	130502	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	54800	-2800	5	-4.86	38980400700	706860	97.13	56900	57300	54100	74800	40400	57600	55145.81	35.36	0	144421	62400	60000	58500	56100	54600	59250	55350	4874	17200	5000	43770	100	1	97475107	53416	23.85	3.34	12	0.73	2298.00	16388.00	70600	20241114	-22.38	45850	20231129	19.52	70600	-22.38	20241114	47800	14.64	20240202	70600	-22.38	20241114	46650	17.47	20231212	0.72	N	047810	5000	4873 억	34470784	N	N	3189	N	N
134	20241206	120459	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	54800	-2800	5	-4.86	36584042500	663274	91.14	56900	57300	54100	74800	40400	57600	55156.70	35.36	0	137009	62400	60000	58500	56100	54600	59250	55350	4874	17200	5000	43770	100	1	97475107	53416	23.85	3.34	12	0.68	2298.00	16388.00	70600	20241114	-22.38	45850	20231129	19.52	70600	-22.38	20241114	47800	14.64	20240202	70600	-22.38	20241114	46650	17.47	20231212	0.72	N	047810	5000	4873 억	34470784	N	N	3189	N	N
135	20241206	110501	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	54600	-3000	5	-5.21	32635314000	591376	81.26	56900	57300	54100	74800	40400	57600	55185.33	35.36	0	120935	62400	60000	58500	56100	54600	59250	55350	4874	17200	5000	43770	100	1	97475107	53221	23.76	3.33	12	0.61	2298.00	16388.00	70600	20241114	-22.66	45850	20231129	19.08	70600	-22.66	20241114	47800	14.23	20240202	70600	-22.66	20241114	46650	17.04	20231212	0.72	N	047810	5000	4873 억	34470784	N	N	3189	N	N
136	20241206	100458	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	54600	-3000	5	-5.21	20854305600	375550	51.60	56900	57300	54400	74800	40400	57600	55529.96	35.36	0	70092	62400	60000	58500	56100	54600	59250	55350	4874	17200	5000	43770	100	1	97475107	53221	23.76	3.33	12	0.39	2298.00	16388.00	70600	20241114	-22.66	45850	20231129	19.08	70600	-22.66	20241114	47800	14.23	20240202	70600	-22.66	20241114	46650	17.04	20231212	0.72	N	047810	5000	4873 억	34470784	N	N	3189	N	N
137	20241206	090501	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	56600	-1000	5	-1.74	2137875200	37617	5.17	56900	57300	56500	74800	40400	57600	56832.40	35.36	0	7259	62400	60000	58500	56100	54600	59250	55350	4874	17200	5000	43770	100	1	97475107	55171	24.63	3.45	12	0.04	2298.00	16388.00	70600	20241114	-19.83	45850	20231129	23.45	70600	-19.83	20241114	47800	18.41	20240202	70600	-19.83	20241114	46650	21.33	20231212	0.72	N	047810	5000	4873 억	34470784	N	N	3189	N	N
138	20241205	160453	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	57600	-2800	5	-4.64	42151931800	724613	115.45	60900	60900	57000	78500	42300	60400	58172.40	35.36	-9600	19051	62266	61332	60166	59232	58066	61800	59700	4874	18100	5000	45900	100	1	97475107	56146	25.07	3.51	12	0.74	2298.00	16388.00	70600	20241114	-18.41	45850	20231129	25.63	70600	-18.41	20241114	47800	20.50	20240202	70600	-18.41	20241114	46650	23.47	20231212	0.72	N	047810	5000	4873 억	34467800	N	N	3189	N	N
139	20241205	150456	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	57600	-2800	5	-4.64	39505498300	678650	108.13	60900	60900	57000	78500	42300	60400	58211.43	35.36	-9600	13772	62266	61332	60166	59232	58066	61800	59700	4874	18100	5000	45900	100	1	97475107	56146	25.07	3.51	12	0.70	2298.00	16388.00	70600	20241114	-18.41	45850	20231129	25.63	70600	-18.41	20241114	47800	20.50	20240202	70600	-18.41	20241114	46650	23.47	20231212	0.72	N	047810	5000	4873 억	34467800	N	N	1068	N	N
140	20241205	140454	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	58300	-2100	5	-3.48	30956129200	530571	84.53	60900	60900	57000	78500	42300	60400	58344.38	35.36	-9600	1184	62266	61332	60166	59232	58066	61800	59700	4874	18100	5000	45900	100	1	97475107	56828	25.37	3.56	12	0.54	2298.00	16388.00	70600	20241114	-17.42	45850	20231129	27.15	70600	-17.42	20241114	47800	21.97	20240202	70600	-17.42	20241114	46650	24.97	20231212	0.72	N	047810	5000	4873 억	34467800	N	N	1068	N	N
141	20241205	130454	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	58300	-2100	5	-3.48	28864763900	494694	78.82	60900	60900	57000	78500	42300	60400	58348.13	35.36	-9600	-685	62266	61332	60166	59232	58066	61800	59700	4874	18100	5000	45900	100	1	97475107	56828	25.37	3.56	12	0.51	2298.00	16388.00	70600	20241114	-17.42	45850	20231129	27.15	70600	-17.42	20241114	47800	21.97	20240202	70600	-17.42	20241114	46650	24.97	20231212	0.72	N	047810	5000	4873 억	34467800	N	N	1068	N	N
142	20241205	120455	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	58300	-2100	5	-3.48	27364497800	468989	74.72	60900	60900	57000	78500	42300	60400	58347.22	35.36	-9600	-1836	62266	61332	60166	59232	58066	61800	59700	4874	18100	5000	45900	100	1	97475107	56828	25.37	3.56	12	0.48	2298.00	16388.00	70600	20241114	-17.42	45850	20231129	27.15	70600	-17.42	20241114	47800	21.97	20240202	70600	-17.42	20241114	46650	24.97	20231212	0.72	N	047810	5000	4873 억	34467800	N	N	1068	N	N
143	20241205	110453	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	58800	-1600	5	-2.65	25052356200	429460	68.42	60900	60900	57000	78500	42300	60400	58333.86	35.36	-9600	-6925	62266	61332	60166	59232	58066	61800	59700	4874	18100	5000	45900	100	1	97475107	57315	25.59	3.59	12	0.44	2298.00	16388.00	70600	20241114	-16.71	45850	20231129	28.24	70600	-16.71	20241114	47800	23.01	20240202	70600	-16.71	20241114	46650	26.05	20231212	0.72	N	047810	5000	4873 억	34467800	N	N	1068	N	N
144	20241205	100451	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	58800	-1600	5	-2.65	21392413700	367422	58.54	60900	60900	57000	78500	42300	60400	58222.16	35.36	-9600	-13354	62266	61332	60166	59232	58066	61800	59700	4874	18100	5000	45900	100	1	97475107	57315	25.59	3.59	12	0.38	2298.00	16388.00	70600	20241114	-16.71	45850	20231129	28.24	70600	-16.71	20241114	47800	23.01	20240202	70600	-16.71	20241114	46650	26.05	20231212	0.72	N	047810	5000	4873 억	34467800	N	N	1068	N	N
145	20241205	090454	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	59300	-1100	5	-1.82	2169541300	36123	5.76	60900	60900	59200	78500	42300	60400	60058.48	35.36	-9600	-12293	62266	61332	60166	59232	58066	61800	59700	4874	18100	5000	45900	100	1	97475107	57803	25.81	3.62	12	0.04	2298.00	16388.00	70600	20241114	-16.01	45850	20231129	29.33	70600	-16.01	20241114	47800	24.06	20240202	70600	-16.01	20241114	46650	27.12	20231212	0.72	N	047810	5000	4873 억	34467800	N	N	1068	N	N
146	20241204	160446	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	60400	-600	5	-0.98	37581176700	624724	97.81	59500	61100	59000	79300	42700	61000	60155.26	35.36	0	-22857	62733	61866	60633	59766	58533	62300	60200	4874	18300	5000	46360	100	1	97475107	58875	26.28	3.69	12	0.64	2298.00	16388.00	70600	20241114	-14.45	45850	20231129	31.73	70600	-14.45	20241114	47800	26.36	20240202	70600	-14.45	20241114	46650	29.47	20231212	0.74	N	047810	5000	4873 억	34466119	N	N	1068	N	N
147	20241204	150447	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	60500	-500	5	-0.82	35409761000	588785	92.18	59500	61100	59000	79300	42700	61000	60139.98	35.36	0	-11215	62733	61866	60633	59766	58533	62300	60200	4874	18300	5000	46360	100	1	97475107	58972	26.33	3.69	12	0.60	2298.00	16388.00	70600	20241114	-14.31	45850	20231129	31.95	70600	-14.31	20241114	47800	26.57	20240202	70600	-14.31	20241114	46650	29.69	20231212	0.74	N	047810	5000	4873 억	34466119	N	N	6823	N	N
148	20241204	140446	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	60300	-700	5	-1.15	32309351300	537505	84.15	59500	61100	59000	79300	42700	61000	60109.39	35.36	0	-4523	62733	61866	60633	59766	58533	62300	60200	4874	18300	5000	46360	100	1	97475107	58777	26.24	3.68	12	0.55	2298.00	16388.00	70600	20241114	-14.59	45850	20231129	31.52	70600	-14.59	20241114	47800	26.15	20240202	70600	-14.59	20241114	46650	29.26	20231212	0.74	N	047810	5000	4873 억	34466119	N	N	6823	N	N
149	20241204	130442	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	60400	-600	5	-0.98	28205991400	469524	73.51	59500	61100	59000	79300	42700	61000	60073.03	35.36	0	1890	62733	61866	60633	59766	58533	62300	60200	4874	18300	5000	46360	100	1	97475107	58875	26.28	3.69	12	0.48	2298.00	16388.00	70600	20241114	-14.45	45850	20231129	31.73	70600	-14.45	20241114	47800	26.36	20240202	70600	-14.45	20241114	46650	29.47	20231212	0.74	N	047810	5000	4873 억	34466119	N	N	6823	N	N
150	20241204	120441	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	60500	-500	5	-0.82	26127682700	435123	68.12	59500	61100	59000	79300	42700	61000	60046.03	35.36	0	11570	62733	61866	60633	59766	58533	62300	60200	4874	18300	5000	46360	100	1	97475107	58972	26.33	3.69	12	0.45	2298.00	16388.00	70600	20241114	-14.31	45850	20231129	31.95	70600	-14.31	20241114	47800	26.57	20240202	70600	-14.31	20241114	46650	29.69	20231212	0.74	N	047810	5000	4873 억	34466119	N	N	6823	N	N
151	20241204	110439	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	60100	-900	5	-1.48	23146583900	385568	60.36	59500	61100	59000	79300	42700	61000	60031.71	35.36	0	18824	62733	61866	60633	59766	58533	62300	60200	4874	18300	5000	46360	100	1	97475107	58583	26.15	3.67	12	0.40	2298.00	16388.00	70600	20241114	-14.87	45850	20231129	31.08	70600	-14.87	20241114	47800	25.73	20240202	70600	-14.87	20241114	46650	28.83	20231212	0.74	N	047810	5000	4873 억	34466119	N	N	6823	N	N
152	20241204	100439	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	60500	-500	5	-0.82	18356222600	305896	47.89	59500	61100	59000	79300	42700	61000	60007.13	35.36	0	35518	62733	61866	60633	59766	58533	62300	60200	4874	18300	5000	46360	100	1	97475107	58972	26.33	3.69	12	0.31	2298.00	16388.00	70600	20241114	-14.31	45850	20231129	31.95	70600	-14.31	20241114	47800	26.57	20240202	70600	-14.31	20241114	46650	29.69	20231212	0.74	N	047810	5000	4873 억	34466119	N	N	6823	N	N
153	20241204	090445	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	60000	-1000	5	-1.64	5828248800	97769	15.31	59500	60300	59000	79300	42700	61000	59608.38	35.36	0	22695	62733	61866	60633	59766	58533	62300	60200	4874	18300	5000	46360	100	1	97475107	58485	26.11	3.66	12	0.10	2298.00	16388.00	70600	20241114	-15.01	45850	20231129	30.86	70600	-15.01	20241114	47800	25.52	20240202	70600	-15.01	20241114	46650	28.62	20231212	0.74	N	047810	5000	4873 억	34466119	N	N	6823	N	N
154	20241203	160507	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	61000	1400	2	2.35	38658375800	636215	110.97	60200	61500	59400	77400	41800	59600	60762.78	35.34	0	-138341	61666	60632	59566	58532	57466	61150	59050	4874	17800	5000	45290	100	1	97475107	59460	26.54	3.72	12	0.65	2298.00	16388.00	70600	20241114	-13.60	45850	20231129	33.04	70600	-13.60	20241114	47800	27.62	20240202	70600	-13.60	20241114	46650	30.76	20231212	0.78	N	047810	5000	4873 억	34447711	N	N	6821	N	N
155	20241203	150521	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	61000	1400	2	2.35	35692619700	587595	102.49	60200	61500	59400	77400	41800	59600	60743.65	35.34	0	-134409	61666	60632	59566	58532	57466	61150	59050	4874	17800	5000	45290	100	1	97475107	59460	26.54	3.72	12	0.60	2298.00	16388.00	70600	20241114	-13.60	45850	20231129	33.04	70600	-13.60	20241114	47800	27.62	20240202	70600	-13.60	20241114	46650	30.76	20231212	0.78	N	047810	5000	4873 억	34447711	N	N	6435	N	N
156	20241203	140511	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	61400	1800	2	3.02	31247719500	514986	89.83	60200	61500	59400	77400	41800	59600	60676.92	35.34	0	-102373	61666	60632	59566	58532	57466	61150	59050	4874	17800	5000	45290	100	1	97475107	59850	26.72	3.75	12	0.53	2298.00	16388.00	70600	20241114	-13.03	45850	20231129	33.91	70600	-13.03	20241114	47800	28.45	20240202	70600	-13.03	20241114	46650	31.62	20231212	0.78	N	047810	5000	4873 억	34447711	N	N	6435	N	N
157	20241203	130507	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	61100	1500	2	2.52	27566862700	454922	79.35	60200	61400	59400	77400	41800	59600	60596.99	35.34	0	-77759	61666	60632	59566	58532	57466	61150	59050	4874	17800	5000	45290	100	1	97475107	59557	26.59	3.73	12	0.47	2298.00	16388.00	70600	20241114	-13.46	45850	20231129	33.26	70600	-13.46	20241114	47800	27.82	20240202	70600	-13.46	20241114	46650	30.98	20231212	0.78	N	047810	5000	4873 억	34447711	N	N	6435	N	N
158	20241203	120526	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	61200	1600	2	2.68	24009361800	396794	69.21	60200	61400	59400	77400	41800	59600	60508.47	35.34	0	-55275	61666	60632	59566	58532	57466	61150	59050	4874	17800	5000	45290	100	1	97475107	59655	26.63	3.73	12	0.41	2298.00	16388.00	70600	20241114	-13.31	45850	20231129	33.48	70600	-13.31	20241114	47800	28.03	20240202	70600	-13.31	20241114	46650	31.19	20231212	0.78	N	047810	5000	4873 억	34447711	N	N	6435	N	N
159	20241203	110507	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	61100	1500	2	2.52	19054996400	315748	55.07	60200	61100	59400	77400	41800	59600	60348.84	35.34	0	-39401	61666	60632	59566	58532	57466	61150	59050	4874	17800	5000	45290	100	1	97475107	59557	26.59	3.73	12	0.32	2298.00	16388.00	70600	20241114	-13.46	45850	20231129	33.26	70600	-13.46	20241114	47800	27.82	20240202	70600	-13.46	20241114	46650	30.98	20231212	0.78	N	047810	5000	4873 억	34447711	N	N	6435	N	N
160	20241203	100459	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	60500	900	2	1.51	11473170400	191081	33.33	60200	60800	59400	77400	41800	59600	60043.58	35.34	0	-29461	61666	60632	59566	58532	57466	61150	59050	4874	17800	5000	45290	100	1	97475107	58972	26.33	3.69	12	0.20	2298.00	16388.00	70600	20241114	-14.31	45850	20231129	31.95	70600	-14.31	20241114	47800	26.57	20240202	70600	-14.31	20241114	46650	29.69	20231212	0.78	N	047810	5000	4873 억	34447711	N	N	6435	N	N
161	20241203	090458	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	60000	400	2	0.67	2018961300	33573	5.86	60200	60400	59800	77400	41800	59600	60137.10	35.34	0	-4497	61666	60632	59566	58532	57466	61150	59050	4874	17800	5000	45290	100	1	97475107	58485	26.11	3.66	12	0.03	2298.00	16388.00	70600	20241114	-15.01	45850	20231129	30.86	70600	-15.01	20241114	47800	25.52	20240202	70600	-15.01	20241114	46650	28.62	20231212	0.78	N	047810	5000	4873 억	34447711	N	N	6435	N	N
162	20241202	160445	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	59600	1200	2	2.05	34084268200	571007	92.08	58900	60600	58500	75900	40900	58400	59691.76	35.16	0	-94493	61666	60032	59066	57432	56466	59550	56950	4874	17500	5000	44380	100	1	97475107	58095	25.94	3.64	12	0.59	2298.00	16388.00	70600	20241114	-15.58	45850	20231129	29.99	70600	-15.58	20241114	47800	24.69	20240202	70600	-15.58	20241114	46650	27.76	20231212	0.79	N	047810	5000	4873 억	34272873	N	N	6435	N	N
163	20241202	150521	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	59900	1500	2	2.57	30212872500	506138	81.62	58900	60600	58500	75900	40900	58400	59693.04	35.16	0	-70710	61666	60032	59066	57432	56466	59550	56950	4874	17500	5000	44380	100	1	97475107	58388	26.07	3.66	12	0.52	2298.00	16388.00	70600	20241114	-15.16	45850	20231129	30.64	70600	-15.16	20241114	47800	25.31	20240202	70600	-15.16	20241114	46650	28.40	20231212	0.79	N	047810	5000	4873 억	34272873	N	N	2989	N	N
164	20241202	140459	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	59700	1300	2	2.23	25041729100	419677	67.68	58900	60600	58500	75900	40900	58400	59669.15	35.16	0	-33795	61666	60032	59066	57432	56466	59550	56950	4874	17500	5000	44380	100	1	97475107	58193	25.98	3.64	12	0.43	2298.00	16388.00	70600	20241114	-15.44	45850	20231129	30.21	70600	-15.44	20241114	47800	24.90	20240202	70600	-15.44	20241114	46650	27.97	20231212	0.79	N	047810	5000	4873 억	34272873	N	N	2989	N	N
165	20241202	130456	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	59400	1000	2	1.71	21925270600	367245	59.22	58900	60600	58500	75900	40900	58400	59702.14	35.16	0	-16827	61666	60032	59066	57432	56466	59550	56950	4874	17500	5000	44380	100	1	97475107	57900	25.85	3.62	12	0.38	2298.00	16388.00	70600	20241114	-15.86	45850	20231129	29.55	70600	-15.86	20241114	47800	24.27	20240202	70600	-15.86	20241114	46650	27.33	20231212	0.79	N	047810	5000	4873 억	34272873	N	N	2989	N	N
166	20241202	120514	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	59300	900	2	1.54	19640286100	328665	53.00	58900	60600	58500	75900	40900	58400	59757.90	35.16	0	-8617	61666	60032	59066	57432	56466	59550	56950	4874	17500	5000	44380	100	1	97475107	57803	25.81	3.62	12	0.34	2298.00	16388.00	70600	20241114	-16.01	45850	20231129	29.33	70600	-16.01	20241114	47800	24.06	20240202	70600	-16.01	20241114	46650	27.12	20231212	0.79	N	047810	5000	4873 억	34272873	N	N	2989	N	N
167	20241202	110444	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	59100	700	2	1.20	17707335100	296012	47.74	58900	60600	58500	75900	40900	58400	59819.81	35.16	0	1626	61666	60032	59066	57432	56466	59550	56950	4874	17500	5000	44380	100	1	97475107	57608	25.72	3.61	12	0.30	2298.00	16388.00	70600	20241114	-16.29	45850	20231129	28.90	70600	-16.29	20241114	47800	23.64	20240202	70600	-16.29	20241114	46650	26.69	20231212	0.79	N	047810	5000	4873 억	34272873	N	N	2989	N	N
168	20241202	100445	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	60000	1600	2	2.74	13557970700	226195	36.48	58900	60600	58500	75900	40900	58400	59939.53	35.16	0	15746	61666	60032	59066	57432	56466	59550	56950	4874	17500	5000	44380	100	1	97475107	58485	26.11	3.66	12	0.23	2298.00	16388.00	70600	20241114	-15.01	45850	20231129	30.86	70600	-15.01	20241114	47800	25.52	20240202	70600	-15.01	20241114	46650	28.62	20231212	0.79	N	047810	5000	4873 억	34272873	N	N	2989	N	N
169	20241202	090444	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	59400	1000	2	1.71	1727854400	29235	4.71	58900	59600	58500	75900	40900	58400	59103.05	35.16	0	7882	61666	60032	59066	57432	56466	59550	56950	4874	17500	5000	44380	100	1	97475107	57900	25.85	3.62	12	0.03	2298.00	16388.00	70600	20241114	-15.86	45850	20231129	29.55	70600	-15.86	20241114	47800	24.27	20240202	70600	-15.86	20241114	46650	27.33	20231212	0.79	N	047810	5000	4873 억	34272873	N	N	2989	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History